RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
上海沪工603131.SH
最近收盘价14.052026-07-17
最近交易日2026-07-17
成交量（股）10,164,003
成交额（元）145,524,259
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-06-04 | 2025-06-10 | cash_dividend | 0.012 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 14.87 | 14.88 | 13.85 | 14.05 | 14.05 | qfq | 10,164,003 | 145,524,259 | -5.51% |
| 2026-07-16 | 14.87 | 15.20 | 14.50 | 14.87 | 14.87 | qfq | 8,796,879 | 131,224,129 | 0.00% |
| 2026-07-15 | 14.86 | 15.48 | 14.75 | 14.87 | 14.87 | qfq | 12,563,626 | 189,550,018 | -1.20% |
| 2026-07-14 | 15.95 | 15.96 | 14.86 | 15.05 | 15.05 | qfq | 18,082,812 | 271,328,855 | -8.84% |
| 2026-07-13 | 17.80 | 17.88 | 16.51 | 16.51 | 16.51 | qfq | 18,365,000 | 308,585,919 | -9.98% |
| 2026-07-10 | 16.60 | 18.36 | 16.50 | 18.34 | 18.34 | qfq | 27,539,327 | 494,704,560 | 9.89% |
| 2026-07-09 | 16.32 | 16.75 | 15.87 | 16.69 | 16.69 | qfq | 8,953,083 | 146,029,080 | 2.02% |
| 2026-07-08 | 17.25 | 17.59 | 16.36 | 16.36 | 16.36 | qfq | 9,153,253 | 153,705,304 | -5.16% |
| 2026-07-07 | 17.50 | 18.12 | 17.15 | 17.25 | 17.25 | qfq | 9,504,723 | 167,718,940 | -2.60% |
| 2026-07-06 | 19.08 | 19.08 | 17.70 | 17.71 | 17.71 | qfq | 13,748,836 | 250,638,491 | -6.30% |
| 2026-07-03 | 18.25 | 19.15 | 18.10 | 18.90 | 18.90 | qfq | 16,679,267 | 312,119,306 | 4.54% |
| 2026-07-02 | 18.59 | 18.92 | 18.08 | 18.08 | 18.08 | qfq | 14,710,802 | 272,616,257 | -3.42% |
| 2026-07-01 | 16.97 | 18.72 | 16.97 | 18.72 | 18.72 | qfq | 14,083,957 | 253,916,860 | 9.99% |
| 2026-06-30 | 16.79 | 17.26 | 16.56 | 17.02 | 17.02 | qfq | 7,600,974 | 129,136,294 | 2.84% |
| 2026-06-29 | 16.72 | 16.86 | 16.11 | 16.55 | 16.55 | qfq | 9,614,926 | 158,053,395 | -2.13% |
| 2026-06-26 | 16.75 | 17.23 | 16.20 | 16.91 | 16.91 | qfq | 11,217,746 | 188,861,933 | 0.42% |
| 2026-06-25 | 17.30 | 17.37 | 16.66 | 16.84 | 16.84 | qfq | 8,196,198 | 138,180,842 | -2.88% |
| 2026-06-24 | 17.35 | 17.57 | 16.95 | 17.34 | 17.34 | qfq | 7,022,550 | 120,877,402 | -0.46% |
| 2026-06-23 | 17.60 | 17.79 | 17.33 | 17.42 | 17.42 | qfq | 6,441,400 | 113,160,889 | -1.97% |
| 2026-06-22 | 18.42 | 18.48 | 17.14 | 17.77 | 17.77 | qfq | 12,842,570 | 225,684,334 | -3.95% |
| 2026-06-18 | 18.15 | 18.63 | 17.95 | 18.50 | 18.50 | qfq | 9,086,574 | 167,251,287 | 1.15% |
| 2026-06-17 | 18.26 | 18.87 | 18.13 | 18.29 | 18.29 | qfq | 9,544,180 | 176,637,210 | -0.11% |
| 2026-06-16 | 18.62 | 18.90 | 18.25 | 18.31 | 18.31 | qfq | 7,769,600 | 143,413,788 | -1.29% |
| 2026-06-15 | 18.66 | 18.79 | 18.35 | 18.55 | 18.55 | qfq | 7,821,500 | 144,909,154 | -0.59% |
| 2026-06-12 | 18.39 | 19.11 | 18.30 | 18.66 | 18.66 | qfq | 11,168,529 | 210,051,232 | 3.15% |
| 2026-06-11 | 18.30 | 18.30 | 17.75 | 18.09 | 18.09 | qfq | 7,582,600 | 136,242,412 | -1.63% |
| 2026-06-10 | 18.61 | 19.16 | 18.02 | 18.39 | 18.39 | qfq | 8,373,612 | 155,060,969 | -2.44% |
| 2026-06-09 | 18.89 | 18.90 | 18.24 | 18.85 | 18.85 | qfq | 7,696,414 | 142,367,169 | 0.96% |
| 2026-06-08 | 18.88 | 19.70 | 18.54 | 18.67 | 18.67 | qfq | 11,400,360 | 217,609,143 | -3.51% |
| 2026-06-05 | 18.98 | 19.78 | 18.62 | 19.35 | 19.35 | qfq | 14,874,000 | 286,231,100 | 3.37% |
| 2026-06-04 | 18.58 | 18.99 | 18.52 | 18.72 | 18.72 | qfq | 6,886,206 | 128,883,003 | -0.95% |
| 2026-06-03 | 18.37 | 19.43 | 18.21 | 18.90 | 18.90 | qfq | 11,872,369 | 224,847,999 | 2.11% |
| 2026-06-02 | 18.75 | 18.78 | 17.93 | 18.51 | 18.51 | qfq | 7,829,105 | 143,963,792 | -1.44% |
| 2026-06-01 | 19.20 | 19.20 | 18.71 | 18.78 | 18.78 | qfq | 5,603,600 | 105,682,650 | -0.16% |
| 2026-05-29 | 20.00 | 20.15 | 18.70 | 18.81 | 18.81 | qfq | 11,313,902 | 217,609,968 | -6.14% |
| 2026-05-28 | 19.60 | 20.13 | 19.50 | 20.04 | 20.04 | qfq | 8,797,628 | 175,005,943 | 1.57% |
| 2026-05-27 | 20.30 | 20.47 | 19.62 | 19.73 | 19.73 | qfq | 9,274,300 | 185,186,380 | -3.00% |
| 2026-05-26 | 21.16 | 21.16 | 19.97 | 20.34 | 20.34 | qfq | 11,477,697 | 233,584,369 | -4.64% |
| 2026-05-25 | 21.70 | 21.97 | 21.04 | 21.33 | 21.33 | qfq | 8,601,464 | 183,903,011 | -1.43% |
| 2026-05-22 | 21.55 | 21.73 | 21.20 | 21.64 | 21.64 | qfq | 9,604,340 | 206,347,095 | 0.19% |
| 2026-05-21 | 22.57 | 22.70 | 21.44 | 21.60 | 21.60 | qfq | 13,142,957 | 291,395,960 | -3.74% |
| 2026-05-20 | 22.97 | 23.00 | 22.29 | 22.44 | 22.44 | qfq | 12,304,028 | 276,962,265 | -3.11% |
| 2026-05-19 | 23.19 | 23.49 | 22.88 | 23.16 | 23.16 | qfq | 12,119,220 | 280,616,737 | 0.04% |
| 2026-05-18 | 22.80 | 23.55 | 22.70 | 23.15 | 23.15 | qfq | 11,756,568 | 272,698,312 | 0.52% |
| 2026-05-15 | 23.00 | 23.68 | 22.79 | 23.03 | 23.03 | qfq | 12,866,600 | 297,886,019 | 0.22% |
| 2026-05-14 | 24.22 | 24.27 | 22.98 | 22.98 | 22.98 | qfq | 16,326,535 | 382,522,993 | -5.00% |
| 2026-05-13 | 23.88 | 24.36 | 23.78 | 24.19 | 24.19 | qfq | 14,451,774 | 348,021,424 | 0.04% |
| 2026-05-12 | 24.60 | 24.73 | 23.99 | 24.18 | 24.18 | qfq | 20,555,725 | 498,594,097 | -2.46% |
| 2026-05-11 | 25.15 | 25.30 | 24.36 | 24.79 | 24.79 | qfq | 30,328,689 | 754,536,779 | -1.04% |
| 2026-05-08 | 23.87 | 25.48 | 23.80 | 25.05 | 25.05 | qfq | 41,320,778 | 1,022,481,984 | 2.96% |
| 2026-05-07 | 23.99 | 24.57 | 23.50 | 24.33 | 24.33 | qfq | 32,919,635 | 795,890,263 | 1.93% |
| 2026-05-06 | 23.67 | 24.62 | 23.33 | 23.87 | 23.87 | qfq | 39,942,927 | 956,922,074 | 5.99% |
| 2026-04-30 | 20.45 | 22.52 | 20.43 | 22.52 | 22.52 | qfq | 14,831,435 | 324,263,358 | 10.01% |
| 2026-04-29 | 19.77 | 20.58 | 19.77 | 20.47 | 20.47 | qfq | 8,324,858 | 169,956,411 | 3.54% |
| 2026-04-28 | 20.35 | 20.35 | 19.60 | 19.77 | 19.77 | qfq | 8,783,804 | 174,730,563 | -3.65% |
| 2026-04-27 | 20.39 | 20.60 | 19.92 | 20.52 | 20.52 | qfq | 6,546,275 | 132,836,480 | 0.05% |
| 2026-04-24 | 21.03 | 21.03 | 20.38 | 20.51 | 20.51 | qfq | 6,545,507 | 134,652,031 | -2.61% |
| 2026-04-23 | 21.50 | 21.60 | 20.96 | 21.06 | 21.06 | qfq | 8,373,693 | 177,576,113 | -2.64% |
| 2026-04-22 | 21.75 | 22.08 | 21.39 | 21.63 | 21.63 | qfq | 11,681,345 | 253,126,318 | -1.90% |
| 2026-04-21 | 22.19 | 22.30 | 21.81 | 22.05 | 22.05 | qfq | 11,576,100 | 254,774,875 | -0.23% |
| 2026-04-20 | 21.19 | 22.15 | 21.19 | 22.10 | 22.10 | qfq | 12,637,924 | 275,422,851 | 4.29% |
| 2026-04-17 | 21.04 | 21.33 | 20.94 | 21.19 | 21.19 | qfq | 6,086,660 | 128,636,401 | 0.38% |
| 2026-04-16 | 21.17 | 21.24 | 20.91 | 21.11 | 21.11 | qfq | 6,326,508 | 133,327,740 | 0.72% |
| 2026-04-15 | 21.17 | 21.50 | 20.95 | 20.96 | 20.96 | qfq | 8,201,900 | 174,230,175 | -0.57% |
| 2026-04-14 | 20.59 | 21.10 | 20.43 | 21.08 | 21.08 | qfq | 8,361,381 | 174,252,163 | 2.53% |
| 2026-04-13 | 20.36 | 20.65 | 20.34 | 20.56 | 20.56 | qfq | 5,250,279 | 107,737,753 | 0.29% |
| 2026-04-10 | 20.80 | 21.03 | 20.49 | 20.50 | 20.50 | qfq | 5,414,482 | 112,397,421 | -0.92% |
| 2026-04-09 | 20.77 | 20.96 | 20.53 | 20.69 | 20.69 | qfq | 5,067,884 | 104,881,797 | -1.34% |
| 2026-04-08 | 20.41 | 20.99 | 20.38 | 20.97 | 20.97 | qfq | 7,264,557 | 150,612,258 | 4.33% |
| 2026-04-07 | 19.73 | 20.19 | 19.58 | 20.10 | 20.10 | qfq | 5,076,768 | 100,942,786 | 1.88% |
| 2026-04-03 | 20.31 | 20.45 | 19.68 | 19.73 | 19.73 | qfq | 4,583,447 | 91,232,059 | -2.57% |
| 2026-04-02 | 20.51 | 20.78 | 20.15 | 20.25 | 20.25 | qfq | 4,895,957 | 99,874,065 | -2.03% |
| 2026-04-01 | 20.91 | 21.08 | 20.39 | 20.67 | 20.67 | qfq | 6,322,173 | 130,407,385 | -0.05% |
| 2026-03-31 | 20.61 | 21.31 | 20.55 | 20.68 | 20.68 | qfq | 9,469,800 | 198,457,411 | 0.39% |
| 2026-03-30 | 19.90 | 20.67 | 19.82 | 20.60 | 20.60 | qfq | 8,198,090 | 167,608,589 | 2.44% |
| 2026-03-27 | 19.58 | 20.20 | 19.53 | 20.11 | 20.11 | qfq | 4,918,123 | 98,227,756 | 1.00% |
| 2026-03-26 | 20.49 | 20.60 | 19.76 | 19.91 | 19.91 | qfq | 6,182,387 | 124,268,100 | -2.16% |
| 2026-03-25 | 20.20 | 20.48 | 20.08 | 20.35 | 20.35 | qfq | 6,377,700 | 129,879,768 | 0.74% |
| 2026-03-24 | 20.32 | 20.44 | 19.66 | 20.20 | 20.20 | qfq | 7,248,664 | 145,018,312 | 1.25% |
| 2026-03-23 | 20.49 | 21.05 | 19.77 | 19.95 | 19.95 | qfq | 8,660,065 | 176,501,546 | -4.77% |
| 2026-03-20 | 21.84 | 21.95 | 20.95 | 20.95 | 20.95 | qfq | 6,292,659 | 134,299,066 | -3.59% |
| 2026-03-19 | 21.99 | 22.19 | 21.64 | 21.73 | 21.73 | qfq | 6,181,709 | 135,307,094 | -2.86% |
| 2026-03-18 | 21.88 | 22.45 | 21.70 | 22.37 | 22.37 | qfq | 7,232,857 | 160,161,511 | 2.38% |
| 2026-03-17 | 22.69 | 22.75 | 21.85 | 21.85 | 21.85 | qfq | 5,956,631 | 132,484,991 | -3.40% |
| 2026-03-16 | 22.50 | 22.79 | 22.18 | 22.62 | 22.62 | qfq | 5,219,517 | 117,149,589 | 0.35% |
| 2026-03-13 | 23.02 | 23.15 | 22.48 | 22.54 | 22.54 | qfq | 6,704,134 | 152,687,365 | -2.63% |
| 2026-03-12 | 23.94 | 23.94 | 23.11 | 23.15 | 23.15 | qfq | 6,993,093 | 163,386,089 | -3.06% |
| 2026-03-11 | 24.24 | 24.44 | 23.82 | 23.88 | 23.88 | qfq | 7,932,852 | 190,526,301 | -1.36% |
| 2026-03-10 | 23.60 | 24.22 | 23.57 | 24.21 | 24.21 | qfq | 9,848,226 | 236,555,249 | 3.77% |
| 2026-03-09 | 23.31 | 23.49 | 22.57 | 23.33 | 23.33 | qfq | 9,201,347 | 211,608,476 | -1.81% |
| 2026-03-06 | 23.65 | 24.22 | 23.48 | 23.76 | 23.76 | qfq | 7,760,607 | 184,967,826 | 0.21% |
| 2026-03-05 | 23.66 | 23.92 | 23.35 | 23.71 | 23.71 | qfq | 6,150,646 | 145,619,506 | 1.20% |
| 2026-03-04 | 22.91 | 23.83 | 22.90 | 23.43 | 23.43 | qfq | 7,225,806 | 169,161,909 | -0.76% |
| 2026-03-03 | 25.64 | 25.64 | 23.57 | 23.61 | 23.61 | qfq | 15,292,247 | 373,948,471 | -7.70% |
| 2026-03-02 | 25.00 | 26.16 | 24.90 | 25.58 | 25.58 | qfq | 15,515,841 | 397,820,158 | 0.91% |
| 2026-02-27 | 25.41 | 25.68 | 25.19 | 25.35 | 25.35 | qfq | 9,294,985 | 235,878,418 | -0.51% |
| 2026-02-26 | 25.15 | 25.79 | 24.89 | 25.48 | 25.48 | qfq | 15,645,751 | 397,899,657 | 0.47% |
| 2026-02-25 | 24.19 | 25.36 | 24.08 | 25.36 | 25.36 | qfq | 15,401,805 | 382,049,363 | 4.88% |
| 2026-02-24 | 24.03 | 24.45 | 24.01 | 24.18 | 24.18 | qfq | 4,588,680 | 111,161,642 | 0.21% |
| 2026-02-13 | 24.27 | 24.43 | 24.13 | 24.13 | 24.13 | qfq | 4,725,709 | 114,674,491 | -0.54% |
| 2026-02-12 | 24.18 | 24.38 | 23.91 | 24.26 | 24.26 | qfq | 6,117,731 | 148,140,099 | -0.04% |
| 2026-02-11 | 24.52 | 24.65 | 24.24 | 24.27 | 24.27 | qfq | 6,930,944 | 169,275,545 | -1.02% |
| 2026-02-10 | 25.05 | 25.08 | 24.47 | 24.52 | 24.52 | qfq | 11,192,454 | 276,288,694 | -2.58% |
| 2026-02-09 | 24.86 | 25.25 | 24.58 | 25.17 | 25.17 | qfq | 11,959,385 | 298,524,320 | 3.16% |
| 2026-02-06 | 24.52 | 24.88 | 24.35 | 24.40 | 24.40 | qfq | 7,564,576 | 185,750,838 | -1.21% |
| 2026-02-05 | 24.86 | 25.08 | 24.61 | 24.70 | 24.70 | qfq | 9,758,162 | 241,650,518 | -1.63% |
| 2026-02-04 | 24.30 | 25.30 | 24.30 | 25.11 | 25.11 | qfq | 18,826,940 | 467,424,094 | 2.11% |
| 2026-02-03 | 24.07 | 24.67 | 23.59 | 24.59 | 24.59 | qfq | 14,220,410 | 345,373,106 | 2.84% |
| 2026-02-02 | 24.17 | 24.56 | 23.81 | 23.91 | 23.91 | qfq | 11,415,067 | 276,715,876 | -0.46% |
| 2026-01-30 | 23.88 | 24.33 | 23.56 | 24.02 | 24.02 | qfq | 13,379,308 | 319,605,576 | -0.99% |
| 2026-01-29 | 23.92 | 24.86 | 23.50 | 24.26 | 24.26 | qfq | 16,711,502 | 404,308,298 | 0.79% |
| 2026-01-28 | 24.88 | 24.89 | 23.97 | 24.07 | 24.07 | qfq | 15,580,522 | 377,404,898 | -2.35% |
| 2026-01-27 | 24.66 | 24.98 | 23.90 | 24.65 | 24.65 | qfq | 16,394,998 | 400,428,989 | -0.36% |
| 2026-01-26 | 26.70 | 26.77 | 24.70 | 24.74 | 24.74 | qfq | 32,512,116 | 832,206,076 | -9.84% |
| 2026-01-23 | 26.54 | 27.64 | 26.22 | 27.44 | 27.44 | qfq | 26,241,332 | 712,815,809 | 4.61% |
| 2026-01-22 | 25.45 | 26.36 | 25.36 | 26.23 | 26.23 | qfq | 19,255,719 | 500,999,806 | 2.78% |
| 2026-01-21 | 25.60 | 26.04 | 25.33 | 25.52 | 25.52 | qfq | 16,243,551 | 416,104,412 | -1.05% |
| 2026-01-20 | 28.25 | 28.57 | 25.44 | 25.79 | 25.79 | qfq | 36,689,955 | 971,117,780 | -8.71% |
| 2026-01-19 | 28.00 | 28.98 | 27.88 | 28.25 | 28.25 | qfq | 20,515,559 | 585,322,371 | -1.46% |
| 2026-01-16 | 28.40 | 29.53 | 28.18 | 28.67 | 28.67 | qfq | 28,689,906 | 823,298,060 | 1.74% |
| 2026-01-15 | 29.78 | 29.78 | 27.65 | 28.18 | 28.18 | qfq | 33,914,675 | 965,089,238 | -7.24% |
| 2026-01-14 | 30.54 | 31.60 | 29.85 | 30.38 | 30.38 | qfq | 41,281,884 | 1,270,845,369 | -1.71% |
| 2026-01-13 | 34.30 | 34.30 | 30.91 | 30.91 | 30.91 | qfq | 50,886,070 | 1,601,511,477 | -9.99% |
| 2026-01-12 | 33.90 | 35.18 | 33.66 | 34.34 | 34.34 | qfq | 57,907,743 | 1,998,425,729 | 5.08% |
| 2026-01-09 | 33.00 | 33.76 | 31.78 | 32.68 | 32.68 | qfq | 62,346,807 | 2,031,944,757 | 4.18% |
| 2026-01-08 | 28.80 | 32.05 | 28.58 | 31.37 | 31.37 | qfq | 56,515,387 | 1,748,009,813 | 7.65% |
| 2026-01-07 | 29.70 | 29.70 | 28.52 | 29.14 | 29.14 | qfq | 29,427,925 | 852,788,844 | -2.93% |
| 2026-01-06 | 29.45 | 30.50 | 29.05 | 30.02 | 30.02 | qfq | 34,242,120 | 1,025,138,972 | 1.87% |
| 2026-01-05 | 30.25 | 30.44 | 29.00 | 29.47 | 29.47 | qfq | 28,761,035 | 852,740,940 | -2.58% |
| 2025-12-31 | 29.99 | 30.80 | 29.21 | 30.25 | 30.25 | qfq | 33,911,863 | 1,025,745,762 | 1.78% |
| 2025-12-30 | 30.93 | 31.07 | 29.56 | 29.72 | 29.72 | qfq | 37,726,086 | 1,135,782,283 | -3.69% |
| 2025-12-29 | 31.20 | 31.49 | 30.46 | 30.86 | 30.86 | qfq | 36,354,887 | 1,124,999,621 | -1.18% |
| 2025-12-26 | 29.86 | 31.87 | 29.68 | 31.23 | 31.23 | qfq | 58,206,451 | 1,793,123,508 | 4.52% |
| 2025-12-25 | 28.20 | 30.80 | 27.92 | 29.88 | 29.88 | qfq | 52,625,664 | 1,556,050,025 | 6.71% |
| 2025-12-24 | 26.00 | 28.20 | 25.85 | 28.00 | 28.00 | qfq | 37,522,800 | 1,032,044,942 | 4.63% |
| 2025-12-23 | 29.07 | 29.55 | 26.44 | 26.76 | 26.76 | qfq | 48,910,298 | 1,356,820,902 | -8.92% |
| 2025-12-22 | 29.59 | 30.00 | 28.91 | 29.38 | 29.38 | qfq | 39,231,422 | 1,153,744,716 | -0.24% |
| 2025-12-19 | 28.38 | 30.05 | 28.28 | 29.45 | 29.45 | qfq | 43,409,944 | 1,270,489,614 | 2.36% |
| 2025-12-18 | 27.11 | 29.82 | 26.84 | 28.77 | 28.77 | qfq | 54,673,823 | 1,580,946,427 | 6.12% |
| 2025-12-17 | 27.00 | 27.94 | 26.45 | 27.11 | 27.11 | qfq | 24,774,783 | 668,106,148 | -1.09% |
| 2025-12-16 | 29.00 | 29.02 | 26.80 | 27.41 | 27.41 | qfq | 37,624,979 | 1,041,803,527 | -7.08% |
| 2025-12-15 | 30.45 | 30.77 | 28.50 | 29.50 | 29.50 | qfq | 36,694,413 | 1,091,860,860 | -4.41% |
| 2025-12-12 | 31.27 | 32.45 | 30.34 | 30.86 | 30.86 | qfq | 45,766,524 | 1,427,869,935 | -1.56% |
| 2025-12-11 | 30.66 | 31.58 | 30.12 | 31.35 | 31.35 | qfq | 45,666,792 | 1,414,086,930 | 2.59% |
| 2025-12-10 | 30.40 | 31.33 | 30.03 | 30.56 | 30.56 | qfq | 42,875,935 | 1,310,638,845 | -2.58% |
| 2025-12-09 | 29.20 | 32.06 | 29.11 | 31.37 | 31.37 | qfq | 66,876,256 | 2,045,971,409 | 5.48% |
| 2025-12-08 | 30.60 | 31.68 | 29.52 | 29.74 | 29.74 | qfq | 66,166,099 | 2,025,764,038 | 0.00% |
| 2025-12-05 | 28.00 | 31.28 | 27.96 | 29.74 | 29.74 | qfq | 60,756,771 | 1,793,407,775 | 4.20% |
| 2025-12-04 | 26.88 | 28.88 | 26.78 | 28.54 | 28.54 | qfq | 47,517,639 | 1,333,027,106 | 2.77% |
| 2025-12-03 | 27.68 | 29.50 | 26.45 | 27.77 | 27.77 | qfq | 45,245,134 | 1,253,183,174 | 0.36% |
| 2025-12-02 | 27.33 | 28.42 | 26.93 | 27.67 | 27.67 | qfq | 28,257,566 | 780,554,878 | -0.90% |
| 2025-12-01 | 27.70 | 29.24 | 27.60 | 27.92 | 27.92 | qfq | 39,595,034 | 1,125,298,320 | -0.89% |
| 2025-11-28 | 28.50 | 28.75 | 27.65 | 28.17 | 28.17 | qfq | 43,888,740 | 1,237,995,373 | 0.21% |
| 2025-11-27 | 26.10 | 28.50 | 25.58 | 28.11 | 28.11 | qfq | 46,846,983 | 1,284,791,823 | 3.96% |
| 2025-11-26 | 28.32 | 28.60 | 26.56 | 27.04 | 27.04 | qfq | 43,417,210 | 1,193,654,439 | -1.67% |
| 2025-11-25 | 27.04 | 28.12 | 26.45 | 27.50 | 27.50 | qfq | 43,067,520 | 1,180,041,828 | 2.08% |
| 2025-11-24 | 26.15 | 27.47 | 26.15 | 26.94 | 26.94 | qfq | 41,417,587 | 1,114,361,904 | 6.90% |
| 2025-11-21 | 26.00 | 26.98 | 25.12 | 25.20 | 25.20 | qfq | 29,312,480 | 757,455,900 | -4.87% |
| 2025-11-20 | 25.80 | 27.67 | 25.16 | 26.49 | 26.49 | qfq | 34,786,067 | 926,812,845 | 3.56% |
| 2025-11-19 | 26.90 | 27.80 | 25.45 | 25.58 | 25.58 | qfq | 35,514,353 | 931,048,846 | -6.98% |
| 2025-11-18 | 28.00 | 29.18 | 26.24 | 27.50 | 27.50 | qfq | 43,473,208 | 1,191,992,879 | -4.55% |
| 2025-11-17 | 27.63 | 29.58 | 27.50 | 28.81 | 28.81 | qfq | 44,773,989 | 1,280,168,563 | 1.52% |
| 2025-11-14 | 28.11 | 29.20 | 27.71 | 28.38 | 28.38 | qfq | 50,603,896 | 1,433,230,259 | -3.47% |
| 2025-11-13 | 28.33 | 30.58 | 26.70 | 29.40 | 29.40 | qfq | 82,320,989 | 2,434,336,141 | 5.76% |
| 2025-11-12 | 25.00 | 27.80 | 24.62 | 27.80 | 27.80 | qfq | 44,831,106 | 1,164,650,363 | 10.01% |
| 2025-11-11 | 25.78 | 25.95 | 25.00 | 25.27 | 25.27 | qfq | 32,006,800 | 814,001,629 | -1.02% |
| 2025-11-10 | 25.91 | 26.97 | 25.53 | 25.53 | 25.53 | qfq | 59,690,627 | 1,561,036,751 | 1.07% |
| 2025-11-07 | 23.15 | 25.26 | 22.69 | 25.26 | 25.26 | qfq | 59,329,870 | 1,463,882,608 | 10.02% |
| 2025-11-06 | 23.06 | 23.36 | 22.75 | 22.96 | 22.96 | qfq | 13,778,940 | 316,199,237 | -0.82% |
| 2025-11-05 | 23.31 | 23.89 | 23.10 | 23.15 | 23.15 | qfq | 20,818,729 | 486,669,668 | -2.07% |
| 2025-11-04 | 23.67 | 23.93 | 23.23 | 23.64 | 23.64 | qfq | 22,656,218 | 532,158,262 | -1.70% |
| 2025-11-03 | 22.49 | 24.74 | 22.00 | 24.05 | 24.05 | qfq | 43,990,070 | 1,042,485,328 | 6.94% |
| 2025-10-31 | 23.23 | 23.29 | 22.42 | 22.49 | 22.49 | qfq | 22,401,300 | 509,028,564 | -4.05% |
| 2025-10-30 | 22.86 | 24.04 | 22.21 | 23.44 | 23.44 | qfq | 41,089,927 | 952,268,936 | 2.85% |
| 2025-10-29 | 22.50 | 23.50 | 22.50 | 22.79 | 22.79 | qfq | 25,532,183 | 587,241,427 | -0.22% |
| 2025-10-28 | 23.34 | 23.45 | 22.75 | 22.84 | 22.84 | qfq | 28,920,682 | 667,281,442 | -2.14% |
| 2025-10-27 | 24.70 | 24.70 | 23.20 | 23.34 | 23.34 | qfq | 56,454,283 | 1,334,996,979 | 2.50% |
| 2025-10-24 | 21.54 | 22.77 | 21.54 | 22.77 | 22.77 | qfq | 19,607,302 | 441,755,914 | 10.00% |
| 2025-10-23 | 21.13 | 21.18 | 20.43 | 20.70 | 20.70 | qfq | 10,226,447 | 211,097,749 | -2.86% |
| 2025-10-22 | 21.80 | 22.20 | 21.00 | 21.31 | 21.31 | qfq | 16,068,419 | 344,732,163 | -2.78% |
| 2025-10-21 | 22.11 | 22.59 | 21.85 | 21.92 | 21.92 | qfq | 21,190,007 | 469,161,348 | -0.77% |
| 2025-10-20 | 21.77 | 22.21 | 21.49 | 22.09 | 22.09 | qfq | 19,783,327 | 434,665,359 | 3.71% |
| 2025-10-17 | 21.48 | 22.28 | 21.22 | 21.30 | 21.30 | qfq | 12,133,659 | 262,624,844 | -0.61% |
| 2025-10-16 | 21.94 | 21.94 | 21.14 | 21.43 | 21.43 | qfq | 11,635,560 | 249,896,859 | -3.12% |
| 2025-10-15 | 21.71 | 22.12 | 21.25 | 22.12 | 22.12 | qfq | 16,937,059 | 370,614,162 | 2.03% |
| 2025-10-14 | 21.51 | 21.98 | 21.40 | 21.68 | 21.68 | qfq | 14,520,146 | 314,795,503 | 0.93% |
| 2025-10-13 | 20.45 | 21.58 | 20.40 | 21.48 | 21.48 | qfq | 9,132,281 | 193,686,431 | 0.23% |
| 2025-10-10 | 21.50 | 21.75 | 21.30 | 21.43 | 21.43 | qfq | 8,473,000 | 181,746,512 | -1.24% |
| 2025-10-09 | 21.09 | 21.72 | 20.84 | 21.70 | 21.70 | qfq | 15,630,173 | 335,305,056 | 2.89% |
| 2025-09-30 | 20.78 | 21.27 | 20.78 | 21.09 | 21.09 | qfq | 11,380,541 | 239,624,517 | 1.49% |
| 2025-09-29 | 20.38 | 20.99 | 20.08 | 20.78 | 20.78 | qfq | 10,037,600 | 206,781,517 | 1.91% |
| 2025-09-26 | 20.58 | 20.79 | 20.30 | 20.39 | 20.39 | qfq | 7,990,540 | 163,780,223 | -1.78% |
| 2025-09-25 | 21.05 | 21.10 | 20.65 | 20.76 | 20.76 | qfq | 10,686,400 | 222,619,390 | -1.61% |
| 2025-09-24 | 20.62 | 21.23 | 20.29 | 21.10 | 21.10 | qfq | 10,778,180 | 224,648,464 | 2.18% |
| 2025-09-23 | 21.98 | 21.98 | 20.36 | 20.65 | 20.65 | qfq | 19,130,000 | 398,495,541 | -6.05% |
| 2025-09-22 | 21.59 | 22.00 | 21.49 | 21.98 | 21.98 | qfq | 14,628,946 | 317,925,656 | 2.71% |
| 2025-09-19 | 21.60 | 21.90 | 21.28 | 21.40 | 21.40 | qfq | 14,838,700 | 319,320,791 | -1.97% |
| 2025-09-18 | 22.01 | 22.76 | 21.50 | 21.83 | 21.83 | qfq | 24,596,819 | 547,176,718 | -1.18% |
| 2025-09-17 | 22.47 | 22.51 | 22.03 | 22.09 | 22.09 | qfq | 17,315,500 | 383,900,306 | -1.87% |
| 2025-09-16 | 22.22 | 22.95 | 21.94 | 22.51 | 22.51 | qfq | 25,144,800 | 562,106,689 | 0.04% |
| 2025-09-15 | 22.54 | 23.10 | 22.25 | 22.50 | 22.50 | qfq | 30,395,160 | 685,488,221 | -0.71% |
| 2025-09-12 | 23.57 | 24.38 | 22.61 | 22.66 | 22.66 | qfq | 62,491,716 | 1,461,384,052 | -3.86% |
| 2025-09-11 | 21.00 | 23.57 | 21.00 | 23.57 | 23.57 | qfq | 37,006,246 | 860,838,519 | 9.99% |
| 2025-09-10 | 21.12 | 22.15 | 20.89 | 21.43 | 21.43 | qfq | 32,210,229 | 695,730,719 | 1.66% |
| 2025-09-09 | 21.80 | 22.18 | 21.01 | 21.08 | 21.08 | qfq | 38,242,505 | 822,614,828 | -2.32% |
| 2025-09-08 | 20.89 | 21.58 | 20.18 | 21.58 | 21.58 | qfq | 37,199,074 | 788,343,424 | 9.99% |
| 2025-09-05 | 19.33 | 19.67 | 19.09 | 19.62 | 19.62 | qfq | 8,959,480 | 174,675,480 | 1.98% |
| 2025-09-04 | 19.30 | 19.70 | 18.79 | 19.24 | 19.24 | qfq | 11,061,000 | 214,068,311 | -0.82% |
| 2025-09-03 | 20.25 | 20.55 | 19.34 | 19.40 | 19.40 | qfq | 12,956,420 | 256,381,471 | -3.87% |
| 2025-09-02 | 21.19 | 21.20 | 19.98 | 20.18 | 20.18 | qfq | 17,414,234 | 354,352,609 | -4.77% |
| 2025-09-01 | 21.67 | 21.67 | 21.00 | 21.19 | 21.19 | qfq | 20,906,720 | 442,967,871 | -3.20% |
| 2025-08-29 | 21.42 | 22.28 | 21.21 | 21.89 | 21.89 | qfq | 28,921,780 | 630,676,900 | 2.19% |
| 2025-08-28 | 21.39 | 22.05 | 20.87 | 21.42 | 21.42 | qfq | 30,377,840 | 650,703,426 | 3.23% |
| 2025-08-27 | 21.35 | 21.74 | 20.70 | 20.75 | 20.75 | qfq | 28,364,593 | 602,404,040 | -4.07% |
| 2025-08-26 | 21.50 | 22.53 | 21.45 | 21.63 | 21.63 | qfq | 43,011,008 | 938,176,652 | 1.31% |
| 2025-08-25 | 20.55 | 21.80 | 20.11 | 21.35 | 21.35 | qfq | 38,412,717 | 804,738,413 | 4.40% |
| 2025-08-22 | 20.17 | 20.58 | 20.13 | 20.45 | 20.45 | qfq | 13,063,646 | 265,911,825 | 1.04% |
| 2025-08-21 | 20.53 | 20.82 | 20.20 | 20.24 | 20.24 | qfq | 17,508,700 | 358,701,658 | -3.16% |
| 2025-08-20 | 21.22 | 21.49 | 20.48 | 20.90 | 20.90 | qfq | 30,003,157 | 628,447,642 | 0.97% |
| 2025-08-19 | 20.03 | 20.97 | 19.70 | 20.70 | 20.70 | qfq | 35,060,748 | 722,929,810 | 3.14% |
| 2025-08-18 | 20.02 | 20.19 | 19.88 | 20.07 | 20.07 | qfq | 21,896,182 | 438,669,481 | 0.25% |
| 2025-08-15 | 19.77 | 20.29 | 19.77 | 20.02 | 20.02 | qfq | 23,445,186 | 469,646,729 | 1.62% |
| 2025-08-14 | 20.70 | 21.00 | 19.69 | 19.70 | 19.70 | qfq | 33,326,382 | 673,007,294 | -4.28% |
| 2025-08-13 | 20.70 | 21.27 | 20.39 | 20.58 | 20.58 | qfq | 31,835,323 | 660,260,717 | -1.58% |
| 2025-08-12 | 21.70 | 21.78 | 20.82 | 20.91 | 20.91 | qfq | 41,836,786 | 882,219,733 | -6.53% |
| 2025-08-11 | 21.90 | 22.56 | 21.25 | 22.37 | 22.37 | qfq | 70,570,086 | 1,553,914,316 | 3.47% |
| 2025-08-08 | 19.88 | 21.62 | 19.80 | 21.62 | 21.62 | qfq | 62,094,959 | 1,314,065,691 | 10.03% |
| 2025-08-07 | 18.90 | 20.83 | 18.71 | 19.65 | 19.65 | qfq | 42,257,274 | 838,384,510 | 3.75% |
| 2025-08-06 | 18.67 | 19.50 | 18.61 | 18.94 | 18.94 | qfq | 16,054,834 | 305,782,332 | 1.12% |
| 2025-08-05 | 18.56 | 18.92 | 18.37 | 18.73 | 18.73 | qfq | 16,419,400 | 307,181,822 | 1.52% |
| 2025-08-04 | 17.71 | 18.45 | 17.70 | 18.45 | 18.45 | qfq | 15,584,778 | 285,036,994 | 3.02% |
| 2025-08-01 | 18.30 | 18.30 | 17.77 | 17.91 | 17.91 | qfq | 10,913,184 | 196,064,626 | -1.43% |
| 2025-07-31 | 18.30 | 18.75 | 18.06 | 18.17 | 18.17 | qfq | 15,295,940 | 281,119,122 | 0.00% |
| 2025-07-30 | 18.10 | 18.98 | 17.85 | 18.17 | 18.17 | qfq | 16,884,200 | 311,438,629 | 0.50% |
| 2025-07-29 | 18.30 | 18.30 | 17.95 | 18.08 | 18.08 | qfq | 8,431,100 | 152,511,180 | -0.33% |
| 2025-07-28 | 17.94 | 18.21 | 17.86 | 18.14 | 18.14 | qfq | 9,011,140 | 162,961,094 | 1.34% |
| 2025-07-25 | 17.90 | 17.94 | 17.72 | 17.90 | 17.90 | qfq | 6,363,000 | 113,487,742 | 0.28% |
| 2025-07-24 | 17.70 | 17.98 | 17.67 | 17.85 | 17.85 | qfq | 9,168,486 | 163,554,493 | 0.28% |
| 2025-07-23 | 17.52 | 18.14 | 17.35 | 17.80 | 17.80 | qfq | 12,195,287 | 216,258,118 | 1.25% |
| 2025-07-22 | 17.52 | 17.65 | 17.48 | 17.58 | 17.58 | qfq | 6,107,418 | 107,255,758 | 0.34% |
| 2025-07-21 | 17.38 | 17.52 | 17.37 | 17.52 | 17.52 | qfq | 4,664,882 | 81,469,868 | 0.57% |
| 2025-07-18 | 17.53 | 17.53 | 17.31 | 17.42 | 17.42 | qfq | 4,402,780 | 76,586,539 | -0.40% |
| 2025-07-17 | 17.33 | 17.50 | 17.28 | 17.49 | 17.49 | qfq | 5,031,980 | 87,722,221 | 0.92% |
| 2025-07-16 | 17.19 | 17.39 | 17.18 | 17.33 | 17.33 | qfq | 4,927,380 | 85,285,744 | 0.81% |
| 2025-07-15 | 17.52 | 17.56 | 17.17 | 17.19 | 17.19 | qfq | 12,680,020 | 219,008,246 | -3.97% |
| 2025-07-14 | 17.80 | 17.91 | 17.70 | 17.90 | 17.90 | qfq | 6,123,242 | 109,115,524 | 0.51% |
| 2025-07-11 | 17.78 | 17.84 | 17.64 | 17.81 | 17.81 | qfq | 6,263,806 | 111,215,054 | 0.11% |
| 2025-07-10 | 17.76 | 17.89 | 17.56 | 17.79 | 17.79 | qfq | 7,997,120 | 141,657,359 | -0.61% |
| 2025-07-09 | 18.01 | 18.25 | 17.80 | 17.90 | 17.90 | qfq | 10,170,215 | 182,931,595 | -1.43% |
| 2025-07-08 | 17.95 | 18.47 | 17.85 | 18.16 | 18.16 | qfq | 12,321,540 | 223,432,391 | 0.55% |
| 2025-07-07 | 18.11 | 18.14 | 17.66 | 18.06 | 18.06 | qfq | 13,634,800 | 244,719,722 | 1.01% |
| 2025-07-04 | 18.08 | 18.40 | 17.87 | 17.88 | 17.88 | qfq | 24,453,280 | 441,489,993 | -3.04% |
| 2025-07-03 | 17.56 | 19.32 | 17.56 | 18.44 | 18.44 | qfq | 40,641,247 | 766,161,210 | 5.01% |
| 2025-07-02 | 17.60 | 17.78 | 17.30 | 17.56 | 17.56 | qfq | 7,608,347 | 133,602,054 | 0.06% |
| 2025-07-01 | 17.71 | 17.82 | 17.45 | 17.55 | 17.55 | qfq | 5,704,647 | 100,291,389 | -0.96% |
| 2025-06-30 | 17.44 | 17.79 | 17.36 | 17.72 | 17.72 | qfq | 8,108,554 | 143,391,046 | 1.55% |
| 2025-06-27 | 17.60 | 17.60 | 17.34 | 17.45 | 17.45 | qfq | 5,186,300 | 90,551,141 | 0.11% |
| 2025-06-26 | 17.49 | 17.79 | 17.41 | 17.43 | 17.43 | qfq | 7,959,181 | 139,741,374 | -0.34% |
| 2025-06-25 | 17.39 | 17.50 | 17.24 | 17.49 | 17.49 | qfq | 7,004,587 | 121,818,740 | 1.22% |
| 2025-06-24 | 16.98 | 17.32 | 16.90 | 17.28 | 17.28 | qfq | 5,804,647 | 99,847,802 | 1.77% |
| 2025-06-23 | 16.53 | 16.98 | 16.50 | 16.98 | 16.98 | qfq | 4,050,280 | 68,221,756 | 1.68% |
| 2025-06-20 | 16.70 | 16.88 | 16.56 | 16.70 | 16.70 | qfq | 3,600,605 | 60,125,217 | -0.36% |
| 2025-06-19 | 17.21 | 17.26 | 16.75 | 16.76 | 16.76 | qfq | 6,651,287 | 112,735,210 | -3.29% |
| 2025-06-18 | 17.29 | 17.49 | 17.09 | 17.33 | 17.33 | qfq | 6,679,920 | 115,150,174 | -0.06% |
| 2025-06-17 | 17.17 | 17.52 | 17.00 | 17.34 | 17.34 | qfq | 7,511,167 | 129,283,559 | 1.34% |
| 2025-06-16 | 17.04 | 17.20 | 16.88 | 17.11 | 17.11 | qfq | 5,265,800 | 89,998,166 | 0.77% |
| 2025-06-13 | 17.33 | 17.45 | 16.95 | 16.98 | 16.98 | qfq | 10,337,790 | 177,142,535 | -2.47% |
| 2025-06-12 | 17.42 | 17.56 | 17.28 | 17.41 | 17.41 | qfq | 6,649,381 | 115,657,193 | -0.97% |
| 2025-06-11 | 17.70 | 17.88 | 17.27 | 17.58 | 17.58 | qfq | 10,688,640 | 187,305,359 | -0.79% |
| 2025-06-10 | 17.88 | 18.61 | 17.42 | 17.72 | 17.72 | qfq | 22,745,892 | 408,883,424 | -0.06% |
| 2025-06-09 | 18.00 | 18.15 | 17.65 | 17.73 | 17.72 | qfq | 11,461,200 | 203,903,656 | -1.45% |
| 2025-06-06 | 18.20 | 18.59 | 17.93 | 17.99 | 17.98 | qfq | 18,268,522 | 332,446,087 | -0.99% |
| 2025-06-05 | 17.30 | 18.40 | 17.18 | 18.17 | 18.16 | qfq | 24,114,280 | 430,991,525 | 5.03% |
| 2025-06-04 | 17.25 | 17.88 | 17.23 | 17.30 | 17.29 | qfq | 10,178,900 | 177,814,574 | 0.70% |
| 2025-06-03 | 16.90 | 17.50 | 16.89 | 17.18 | 17.17 | qfq | 8,691,846 | 149,545,337 | 0.23% |
| 2025-05-30 | 17.04 | 17.46 | 17.04 | 17.14 | 17.13 | qfq | 10,450,100 | 179,985,614 | 0.29% |
| 2025-05-29 | 16.65 | 17.61 | 16.64 | 17.09 | 17.08 | qfq | 11,350,320 | 195,413,698 | 2.46% |
| 2025-05-28 | 16.77 | 16.92 | 16.61 | 16.68 | 16.67 | qfq | 3,626,147 | 60,692,277 | -1.13% |
| 2025-05-27 | 16.62 | 17.06 | 16.47 | 16.87 | 16.86 | qfq | 5,902,200 | 98,940,028 | 1.44% |
| 2025-05-26 | 16.40 | 16.65 | 16.39 | 16.63 | 16.62 | qfq | 3,388,200 | 56,050,170 | 1.16% |
| 2025-05-23 | 16.59 | 16.90 | 16.41 | 16.44 | 16.43 | qfq | 5,441,240 | 90,426,074 | -1.08% |
| 2025-05-22 | 16.71 | 16.98 | 16.60 | 16.62 | 16.61 | qfq | 4,700,400 | 78,802,720 | -1.36% |
| 2025-05-21 | 16.98 | 17.22 | 16.78 | 16.85 | 16.84 | qfq | 6,275,200 | 106,234,505 | -1.35% |
| 2025-05-20 | 17.10 | 17.19 | 16.90 | 17.08 | 17.07 | qfq | 4,508,500 | 76,941,068 | -0.12% |
| 2025-05-19 | 17.01 | 17.16 | 16.85 | 17.10 | 17.09 | qfq | 3,862,700 | 65,766,430 | -0.06% |
| 2025-05-16 | 17.00 | 17.33 | 16.98 | 17.11 | 17.10 | qfq | 4,172,100 | 71,633,266 | 0.35% |
| 2025-05-15 | 17.60 | 17.60 | 17.03 | 17.05 | 17.04 | qfq | 5,635,840 | 96,963,232 | -2.35% |
| 2025-05-14 | 17.60 | 17.80 | 17.40 | 17.46 | 17.45 | qfq | 5,731,900 | 100,352,511 | -0.91% |
| 2025-05-13 | 18.16 | 18.18 | 17.60 | 17.62 | 17.61 | qfq | 8,732,400 | 155,523,423 | -2.60% |
| 2025-05-12 | 17.75 | 18.40 | 17.31 | 18.09 | 18.08 | qfq | 13,628,993 | 246,226,516 | 1.97% |
| 2025-05-09 | 17.66 | 18.50 | 17.65 | 17.74 | 17.73 | qfq | 13,141,094 | 235,204,835 | 0.62% |
| 2025-05-08 | 17.18 | 17.66 | 17.08 | 17.63 | 17.62 | qfq | 7,534,400 | 131,658,900 | 2.20% |
| 2025-05-07 | 17.36 | 17.48 | 17.05 | 17.25 | 17.24 | qfq | 9,034,400 | 156,026,304 | 0.52% |
| 2025-05-06 | 16.49 | 17.19 | 16.49 | 17.16 | 17.15 | qfq | 7,467,234 | 126,487,939 | 4.06% |
| 2025-04-30 | 16.30 | 16.64 | 16.23 | 16.49 | 16.48 | qfq | 4,211,440 | 69,432,069 | 1.04% |
| 2025-04-29 | 16.00 | 16.39 | 15.99 | 16.32 | 16.31 | qfq | 4,191,200 | 68,124,684 | 1.37% |
| 2025-04-28 | 16.60 | 16.69 | 16.10 | 16.10 | 16.09 | qfq | 7,033,701 | 114,863,742 | -4.39% |
| 2025-04-25 | 16.88 | 17.05 | 16.73 | 16.84 | 16.83 | qfq | 12,388,994 | 209,224,787 | -3.11% |
| 2025-04-24 | 16.63 | 18.00 | 16.27 | 17.38 | 17.37 | qfq | 17,079,760 | 293,729,920 | 3.70% |
| 2025-04-23 | 16.62 | 16.78 | 16.46 | 16.76 | 16.75 | qfq | 7,066,480 | 117,794,602 | 1.88% |
| 2025-04-22 | 16.52 | 16.65 | 16.36 | 16.45 | 16.44 | qfq | 4,205,234 | 69,267,957 | -0.84% |
| 2025-04-21 | 16.12 | 16.74 | 16.10 | 16.59 | 16.58 | qfq | 7,856,895 | 129,795,387 | 2.53% |
| 2025-04-18 | 16.10 | 16.88 | 16.03 | 16.18 | 16.17 | qfq | 6,411,688 | 104,608,503 | 1.51% |
| 2025-04-17 | 15.71 | 16.27 | 15.70 | 15.94 | 15.93 | qfq | 4,136,294 | 66,469,269 | 0.31% |
| 2025-04-16 | 16.30 | 16.38 | 15.70 | 15.89 | 15.88 | qfq | 5,159,694 | 82,490,957 | -2.58% |
| 2025-04-15 | 16.46 | 16.47 | 16.10 | 16.31 | 16.30 | qfq | 4,370,206 | 71,115,734 | -0.85% |
| 2025-04-14 | 16.43 | 16.70 | 16.36 | 16.45 | 16.44 | qfq | 5,330,526 | 87,842,085 | 1.04% |
| 2025-04-11 | 15.99 | 16.70 | 15.93 | 16.28 | 16.27 | qfq | 9,070,720 | 148,064,902 | 1.81% |
| 2025-04-10 | 16.08 | 16.38 | 15.90 | 15.99 | 15.98 | qfq | 9,260,420 | 149,486,213 | 1.46% |
| 2025-04-09 | 15.14 | 15.84 | 14.39 | 15.76 | 15.75 | qfq | 11,210,820 | 172,719,813 | 3.07% |
| 2025-04-08 | 15.19 | 15.94 | 14.79 | 15.29 | 15.28 | qfq | 10,239,700 | 156,718,109 | -2.74% |
| 2025-04-07 | 16.51 | 16.67 | 15.72 | 15.72 | 15.71 | qfq | 7,188,900 | 114,145,157 | -10.02% |
| 2025-04-03 | 17.65 | 18.06 | 17.29 | 17.47 | 17.46 | qfq | 5,547,760 | 97,998,678 | -1.74% |
| 2025-04-02 | 17.72 | 17.94 | 17.60 | 17.78 | 17.77 | qfq | 5,698,300 | 101,214,205 | -0.28% |
| 2025-04-01 | 17.50 | 18.11 | 17.50 | 17.83 | 17.82 | qfq | 7,686,100 | 136,298,614 | 2.41% |
| 2025-03-31 | 17.80 | 17.80 | 17.13 | 17.41 | 17.40 | qfq | 7,827,680 | 136,041,514 | -2.36% |
| 2025-03-28 | 18.62 | 18.77 | 17.80 | 17.83 | 17.82 | qfq | 11,560,600 | 209,225,489 | -4.04% |
| 2025-03-27 | 19.09 | 19.13 | 18.48 | 18.58 | 18.57 | qfq | 11,061,200 | 207,303,225 | -3.08% |
| 2025-03-26 | 19.03 | 19.60 | 18.87 | 19.17 | 19.16 | qfq | 14,354,738 | 275,476,278 | -1.13% |
| 2025-03-25 | 19.78 | 20.70 | 19.39 | 19.39 | 19.38 | qfq | 21,599,680 | 434,303,845 | -4.10% |
| 2025-03-24 | 21.26 | 21.26 | 19.39 | 20.22 | 20.21 | qfq | 23,920,820 | 481,676,117 | -2.55% |
| 2025-03-21 | 20.12 | 21.58 | 19.88 | 20.75 | 20.74 | qfq | 31,202,228 | 643,272,548 | 3.54% |
| 2025-03-20 | 19.32 | 20.24 | 19.11 | 20.04 | 20.03 | qfq | 13,624,430 | 270,963,313 | 3.14% |
| 2025-03-19 | 19.36 | 19.66 | 19.30 | 19.43 | 19.42 | qfq | 5,513,220 | 107,400,495 | -0.26% |
| 2025-03-18 | 19.66 | 19.84 | 19.41 | 19.48 | 19.47 | qfq | 6,123,300 | 119,869,671 | -1.07% |
| 2025-03-17 | 19.75 | 19.93 | 19.56 | 19.69 | 19.68 | qfq | 6,969,199 | 137,575,526 | -0.05% |
| 2025-03-14 | 19.45 | 20.05 | 19.15 | 19.70 | 19.69 | qfq | 11,361,660 | 223,232,287 | 1.03% |
| 2025-03-13 | 19.98 | 20.06 | 19.08 | 19.50 | 19.49 | qfq | 11,738,017 | 228,298,713 | -2.26% |
| 2025-03-12 | 20.30 | 20.54 | 19.89 | 19.95 | 19.94 | qfq | 9,720,100 | 195,770,221 | -1.34% |
| 2025-03-11 | 20.00 | 20.60 | 19.90 | 20.22 | 20.21 | qfq | 10,903,080 | 221,121,744 | -0.39% |
| 2025-03-10 | 20.27 | 20.76 | 20.18 | 20.30 | 20.29 | qfq | 13,065,240 | 266,838,809 | 0.25% |
| 2025-03-07 | 20.11 | 20.63 | 20.07 | 20.25 | 20.24 | qfq | 16,162,227 | 329,194,087 | 0.30% |
| 2025-03-06 | 19.95 | 20.38 | 19.76 | 20.19 | 20.18 | qfq | 16,962,200 | 341,825,924 | 1.46% |
| 2025-03-05 | 19.06 | 20.01 | 19.06 | 19.90 | 19.89 | qfq | 14,303,160 | 281,911,059 | 4.52% |
| 2025-03-04 | 18.38 | 19.08 | 18.32 | 19.04 | 19.03 | qfq | 7,872,900 | 148,703,182 | 2.97% |
| 2025-03-03 | 18.44 | 18.97 | 18.31 | 18.49 | 18.48 | qfq | 8,395,339 | 156,408,697 | 0.27% |
| 2025-02-28 | 19.59 | 19.76 | 18.39 | 18.44 | 18.43 | qfq | 14,926,191 | 282,856,250 | -7.38% |
| 2025-02-27 | 20.24 | 20.45 | 19.61 | 19.91 | 19.90 | qfq | 11,506,940 | 229,965,663 | -1.63% |
| 2025-02-26 | 19.48 | 20.50 | 19.43 | 20.24 | 20.23 | qfq | 16,864,039 | 338,840,282 | 3.27% |
| 2025-02-25 | 19.45 | 19.95 | 19.40 | 19.60 | 19.59 | qfq | 10,077,780 | 198,762,895 | -0.86% |
| 2025-02-24 | 19.50 | 20.10 | 19.26 | 19.77 | 19.76 | qfq | 12,378,633 | 243,319,557 | 1.07% |
| 2025-02-21 | 19.20 | 19.74 | 19.06 | 19.56 | 19.55 | qfq | 15,868,240 | 308,565,003 | 0.31% |
| 2025-02-20 | 18.45 | 20.23 | 18.39 | 19.50 | 19.49 | qfq | 22,547,845 | 440,237,534 | 6.04% |
| 2025-02-19 | 17.98 | 18.42 | 17.90 | 18.39 | 18.38 | qfq | 4,923,150 | 90,184,880 | 2.22% |
| 2025-02-18 | 18.63 | 18.67 | 17.92 | 17.99 | 17.98 | qfq | 5,908,680 | 108,157,240 | -3.44% |
| 2025-02-17 | 18.42 | 18.75 | 18.42 | 18.63 | 18.62 | qfq | 5,270,980 | 97,870,290 | 0.27% |
| 2025-02-14 | 18.44 | 18.68 | 18.41 | 18.58 | 18.57 | qfq | 4,936,320 | 91,679,574 | 0.05% |
| 2025-02-13 | 18.93 | 19.00 | 18.50 | 18.57 | 18.56 | qfq | 6,253,420 | 116,975,332 | -1.90% |
| 2025-02-12 | 18.70 | 19.00 | 18.61 | 18.93 | 18.92 | qfq | 5,941,740 | 112,066,085 | 1.01% |
| 2025-02-11 | 19.00 | 19.00 | 18.65 | 18.74 | 18.73 | qfq | 5,676,079 | 106,493,763 | -1.37% |
| 2025-02-10 | 18.66 | 19.15 | 18.61 | 19.00 | 18.99 | qfq | 8,070,279 | 152,126,967 | 1.17% |
| 2025-02-07 | 18.46 | 18.85 | 18.28 | 18.78 | 18.77 | qfq | 11,739,816 | 218,993,847 | 2.45% |
| 2025-02-06 | 17.78 | 18.42 | 17.69 | 18.33 | 18.32 | qfq | 8,315,805 | 151,614,088 | 2.86% |
| 2025-02-05 | 17.59 | 17.98 | 17.47 | 17.82 | 17.81 | qfq | 5,219,500 | 92,598,294 | 2.00% |
| 2025-01-27 | 17.80 | 17.88 | 17.46 | 17.47 | 17.46 | qfq | 3,619,880 | 64,002,017 | -1.47% |
| 2025-01-24 | 17.60 | 17.80 | 17.45 | 17.73 | 17.72 | qfq | 4,848,505 | 85,314,687 | 1.08% |
| 2025-01-23 | 17.93 | 18.09 | 17.52 | 17.54 | 17.53 | qfq | 5,798,590 | 103,647,341 | -0.90% |
| 2025-01-22 | 17.67 | 17.86 | 17.53 | 17.70 | 17.69 | qfq | 5,539,000 | 98,126,146 | 0.34% |
| 2025-01-21 | 17.75 | 17.77 | 17.41 | 17.64 | 17.63 | qfq | 4,481,860 | 78,871,306 | 0.06% |
| 2025-01-20 | 17.70 | 17.81 | 17.40 | 17.63 | 17.62 | qfq | 4,297,480 | 75,692,007 | 0.51% |
| 2025-01-17 | 17.50 | 17.80 | 17.26 | 17.54 | 17.53 | qfq | 5,711,900 | 99,957,911 | -0.11% |
| 2025-01-16 | 17.20 | 17.83 | 17.18 | 17.56 | 17.55 | qfq | 10,359,838 | 181,841,316 | 2.09% |
| 2025-01-15 | 17.21 | 17.38 | 17.15 | 17.20 | 17.19 | qfq | 5,211,665 | 89,965,260 | -0.41% |
| 2025-01-14 | 16.50 | 17.27 | 16.50 | 17.27 | 17.26 | qfq | 8,487,103 | 144,469,229 | 4.98% |
| 2025-01-13 | 16.20 | 16.66 | 15.75 | 16.45 | 16.44 | qfq | 4,758,600 | 77,508,535 | 0.43% |
| 2025-01-10 | 16.93 | 17.08 | 16.38 | 16.38 | 16.37 | qfq | 5,477,700 | 91,940,689 | -3.25% |
| 2025-01-09 | 16.78 | 17.16 | 16.66 | 16.93 | 16.92 | qfq | 5,680,468 | 96,298,066 | 0.59% |
| 2025-01-08 | 16.75 | 16.91 | 16.28 | 16.83 | 16.82 | qfq | 6,193,931 | 103,269,165 | -0.12% |
| 2025-01-07 | 16.54 | 16.85 | 16.40 | 16.85 | 16.84 | qfq | 4,758,640 | 79,045,660 | 2.31% |
| 2025-01-06 | 16.53 | 16.92 | 16.23 | 16.47 | 16.46 | qfq | 5,640,520 | 93,435,838 | -1.44% |
| 2025-01-03 | 16.58 | 17.08 | 16.16 | 16.71 | 16.70 | qfq | 9,569,008 | 159,823,103 | 0.84% |
| 2025-01-02 | 16.96 | 17.25 | 16.45 | 16.57 | 16.56 | qfq | 6,576,526 | 110,855,616 | -2.36% |
| 2024-12-31 | 17.59 | 17.60 | 16.80 | 16.97 | 16.96 | qfq | 6,193,700 | 106,537,639 | -2.64% |
| 2024-12-30 | 17.69 | 17.78 | 17.24 | 17.43 | 17.42 | qfq | 4,613,300 | 80,613,252 | -0.91% |
| 2024-12-27 | 17.49 | 17.91 | 17.47 | 17.59 | 17.58 | qfq | 6,870,863 | 121,720,446 | 1.09% |
| 2024-12-26 | 17.08 | 17.52 | 17.06 | 17.40 | 17.39 | qfq | 5,786,083 | 100,710,029 | 1.69% |
| 2024-12-25 | 17.55 | 17.68 | 16.97 | 17.11 | 17.10 | qfq | 7,103,495 | 121,825,152 | -2.67% |
| 2024-12-24 | 17.51 | 17.80 | 17.19 | 17.58 | 17.57 | qfq | 7,202,768 | 125,944,091 | 0.29% |
| 2024-12-23 | 18.36 | 18.43 | 17.48 | 17.53 | 17.52 | qfq | 11,378,398 | 203,953,473 | -5.75% |
| 2024-12-20 | 18.27 | 18.68 | 18.07 | 18.60 | 18.59 | qfq | 9,227,068 | 170,526,482 | 1.81% |
| 2024-12-19 | 18.50 | 18.63 | 18.00 | 18.27 | 18.26 | qfq | 11,979,400 | 218,751,901 | -2.66% |
| 2024-12-18 | 18.56 | 18.95 | 18.31 | 18.77 | 18.76 | qfq | 11,957,638 | 222,649,710 | 1.30% |
| 2024-12-17 | 19.69 | 19.69 | 18.39 | 18.53 | 18.52 | qfq | 17,173,168 | 323,391,585 | -5.94% |
| 2024-12-16 | 20.61 | 21.30 | 19.66 | 19.70 | 19.69 | qfq | 19,232,520 | 392,224,543 | -5.15% |
| 2024-12-13 | 20.80 | 21.55 | 20.47 | 20.77 | 20.76 | qfq | 23,080,806 | 482,509,312 | -2.30% |
| 2024-12-12 | 20.00 | 22.13 | 19.91 | 21.26 | 21.25 | qfq | 33,973,296 | 712,159,155 | 5.67% |
| 2024-12-11 | 20.06 | 20.24 | 19.85 | 20.12 | 20.11 | qfq | 18,534,840 | 371,636,705 | 0.35% |
| 2024-12-10 | 19.58 | 20.30 | 19.14 | 20.05 | 20.04 | qfq | 27,479,186 | 542,929,744 | 5.25% |
| 2024-12-09 | 18.99 | 19.26 | 18.58 | 19.05 | 19.04 | qfq | 12,864,605 | 243,386,489 | 0.47% |
| 2024-12-06 | 19.06 | 19.16 | 18.62 | 18.96 | 18.95 | qfq | 10,731,388 | 202,833,228 | -0.47% |
| 2024-12-05 | 18.80 | 19.26 | 18.76 | 19.05 | 19.04 | qfq | 9,261,553 | 176,209,170 | 0.79% |
| 2024-12-04 | 19.18 | 19.60 | 18.82 | 18.90 | 18.89 | qfq | 15,497,989 | 297,068,091 | -3.52% |
| 2024-12-03 | 19.36 | 19.95 | 18.90 | 19.59 | 19.58 | qfq | 18,101,996 | 353,918,900 | 1.24% |
| 2024-12-02 | 19.24 | 19.45 | 19.11 | 19.35 | 19.34 | qfq | 14,221,600 | 274,556,783 | 0.36% |
| 2024-11-29 | 19.00 | 19.58 | 18.81 | 19.28 | 19.27 | qfq | 14,700,288 | 282,754,240 | 1.53% |
| 2024-11-28 | 19.12 | 19.58 | 18.95 | 18.99 | 18.98 | qfq | 13,864,940 | 266,484,702 | -1.76% |
| 2024-11-27 | 18.30 | 19.58 | 17.90 | 19.33 | 19.32 | qfq | 18,371,580 | 347,217,326 | 4.43% |
| 2024-11-26 | 19.67 | 19.96 | 18.50 | 18.51 | 18.50 | qfq | 16,384,181 | 314,379,903 | -6.56% |
| 2024-11-25 | 20.05 | 20.44 | 19.12 | 19.81 | 19.80 | qfq | 15,470,675 | 303,706,315 | -1.39% |
| 2024-11-22 | 21.10 | 21.25 | 19.71 | 20.09 | 20.08 | qfq | 26,208,612 | 536,683,714 | -6.47% |
| 2024-11-21 | 21.40 | 21.96 | 21.04 | 21.48 | 21.47 | qfq | 32,692,759 | 703,684,762 | 0.37% |
| 2024-11-20 | 20.01 | 22.12 | 20.01 | 21.40 | 21.39 | qfq | 37,532,340 | 784,834,885 | 4.59% |
| 2024-11-19 | 19.47 | 20.78 | 18.90 | 20.46 | 20.45 | qfq | 28,166,236 | 554,530,820 | 3.86% |
| 2024-11-18 | 18.92 | 19.92 | 18.10 | 19.70 | 19.69 | qfq | 30,036,370 | 573,473,414 | 3.96% |
| 2024-11-15 | 19.55 | 19.90 | 18.90 | 18.95 | 18.94 | qfq | 22,443,075 | 435,382,806 | -5.01% |
| 2024-11-14 | 21.25 | 21.25 | 19.80 | 19.95 | 19.94 | qfq | 31,977,417 | 652,620,243 | -8.86% |
| 2024-11-13 | 21.66 | 23.11 | 21.00 | 21.89 | 21.88 | qfq | 37,032,807 | 816,049,580 | 1.48% |
| 2024-11-12 | 22.55 | 23.33 | 21.00 | 21.57 | 21.56 | qfq | 46,719,407 | 1,021,642,622 | -4.35% |
| 2024-11-11 | 21.40 | 22.55 | 20.67 | 22.55 | 22.53 | qfq | 45,471,367 | 980,662,507 | 10.00% |
| 2024-11-08 | 18.73 | 20.50 | 18.72 | 20.50 | 20.49 | qfq | 34,164,447 | 688,982,208 | 9.98% |
| 2024-11-07 | 18.62 | 20.30 | 18.29 | 18.64 | 18.63 | qfq | 35,040,242 | 664,159,668 | -1.01% |
| 2024-11-06 | 17.91 | 19.56 | 17.90 | 18.83 | 18.82 | qfq | 38,558,288 | 722,544,325 | 5.20% |
| 2024-11-05 | 17.00 | 18.18 | 17.00 | 17.90 | 17.89 | qfq | 22,998,280 | 406,420,329 | 4.37% |
| 2024-11-04 | 16.52 | 17.24 | 16.43 | 17.15 | 17.14 | qfq | 17,185,061 | 292,488,374 | 3.38% |
| 2024-11-01 | 18.00 | 18.23 | 16.58 | 16.59 | 16.58 | qfq | 29,448,641 | 504,926,903 | -9.15% |
| 2024-10-31 | 17.75 | 19.19 | 17.40 | 18.26 | 18.25 | qfq | 45,444,683 | 822,920,012 | 1.50% |
| 2024-10-30 | 16.81 | 18.65 | 16.60 | 17.99 | 17.98 | qfq | 49,383,361 | 874,813,903 | 6.07% |
| 2024-10-29 | 16.74 | 17.64 | 16.36 | 16.96 | 16.95 | qfq | 25,903,509 | 440,195,973 | 1.31% |
| 2024-10-28 | 16.65 | 16.78 | 16.43 | 16.74 | 16.73 | qfq | 12,757,306 | 212,024,739 | 0.66% |
| 2024-10-25 | 16.53 | 16.80 | 16.51 | 16.63 | 16.62 | qfq | 14,996,347 | 249,532,833 | 0.06% |
| 2024-10-24 | 17.23 | 17.23 | 16.50 | 16.62 | 16.61 | qfq | 22,376,144 | 374,372,799 | -4.43% |
| 2024-10-23 | 16.94 | 17.81 | 16.55 | 17.39 | 17.38 | qfq | 35,415,677 | 612,747,031 | 2.54% |
| 2024-10-22 | 16.50 | 17.69 | 16.33 | 16.96 | 16.95 | qfq | 42,112,451 | 716,541,377 | 0.41% |
| 2024-10-21 | 15.72 | 17.16 | 15.61 | 16.89 | 16.88 | qfq | 44,313,890 | 734,029,140 | 8.27% |
| 2024-10-18 | 14.91 | 15.80 | 14.91 | 15.60 | 15.59 | qfq | 18,497,481 | 286,653,624 | 2.97% |
| 2024-10-17 | 15.02 | 15.48 | 15.02 | 15.15 | 15.14 | qfq | 13,992,761 | 213,649,887 | 1.07% |
| 2024-10-16 | 15.14 | 15.35 | 14.82 | 14.99 | 14.98 | qfq | 13,136,801 | 197,968,276 | -2.60% |
| 2024-10-15 | 15.30 | 15.80 | 15.02 | 15.39 | 15.38 | qfq | 18,964,081 | 293,859,382 | 0.00% |
| 2024-10-14 | 14.79 | 15.39 | 14.57 | 15.39 | 15.38 | qfq | 20,104,340 | 304,098,931 | 5.48% |
| 2024-10-11 | 14.90 | 15.10 | 14.20 | 14.59 | 14.58 | qfq | 15,856,840 | 231,426,115 | -3.38% |
| 2024-10-10 | 15.22 | 15.69 | 14.80 | 15.10 | 15.09 | qfq | 21,265,885 | 323,755,501 | -1.24% |
| 2024-10-09 | 16.35 | 16.60 | 15.21 | 15.29 | 15.28 | qfq | 28,898,810 | 460,134,562 | -8.88% |
| 2024-10-08 | 17.29 | 17.29 | 15.30 | 16.78 | 16.77 | qfq | 37,259,040 | 610,571,921 | 6.74% |
| 2024-09-30 | 15.02 | 15.88 | 14.56 | 15.72 | 15.71 | qfq | 29,036,974 | 443,698,363 | 8.26% |
| 2024-09-27 | 14.00 | 14.54 | 13.90 | 14.52 | 14.51 | qfq | 13,866,680 | 197,231,563 | 4.91% |
| 2024-09-26 | 13.55 | 13.86 | 13.45 | 13.84 | 13.83 | qfq | 13,730,200 | 188,237,091 | 1.76% |
| 2024-09-25 | 13.42 | 13.79 | 13.40 | 13.60 | 13.59 | qfq | 16,557,800 | 225,416,875 | 1.64% |
| 2024-09-24 | 13.10 | 13.40 | 12.94 | 13.38 | 13.37 | qfq | 12,961,390 | 171,637,850 | 2.14% |
| 2024-09-23 | 12.76 | 13.46 | 12.70 | 13.10 | 13.09 | qfq | 9,888,595 | 129,813,915 | 2.10% |
| 2024-09-20 | 13.00 | 13.12 | 12.73 | 12.83 | 12.82 | qfq | 6,494,700 | 83,770,442 | -1.84% |
| 2024-09-19 | 12.86 | 13.17 | 12.78 | 13.07 | 13.06 | qfq | 7,387,905 | 96,145,592 | 2.35% |
| 2024-09-18 | 12.65 | 12.88 | 12.41 | 12.77 | 12.76 | qfq | 5,514,000 | 69,708,644 | 0.95% |
| 2024-09-13 | 13.05 | 13.05 | 12.65 | 12.65 | 12.64 | qfq | 6,858,100 | 87,564,115 | -3.07% |
| 2024-09-12 | 13.10 | 13.29 | 12.90 | 13.05 | 13.04 | qfq | 6,392,480 | 83,734,910 | -0.31% |
| 2024-09-11 | 13.21 | 13.24 | 13.00 | 13.09 | 13.08 | qfq | 5,135,800 | 67,380,119 | -1.50% |
| 2024-09-10 | 13.02 | 13.33 | 12.90 | 13.29 | 13.28 | qfq | 6,161,406 | 80,890,043 | 2.00% |
| 2024-09-09 | 12.98 | 13.17 | 12.78 | 13.03 | 13.02 | qfq | 5,674,000 | 73,696,233 | -0.61% |
| 2024-09-06 | 13.33 | 13.43 | 13.07 | 13.11 | 13.10 | qfq | 7,321,906 | 96,848,175 | -1.28% |
| 2024-09-05 | 13.12 | 13.35 | 13.10 | 13.28 | 13.27 | qfq | 5,860,700 | 77,638,259 | 1.22% |
| 2024-09-04 | 13.08 | 13.29 | 13.04 | 13.12 | 13.11 | qfq | 5,968,331 | 78,627,719 | -0.76% |
| 2024-09-03 | 12.95 | 13.29 | 12.83 | 13.22 | 13.21 | qfq | 7,198,200 | 94,535,096 | 1.46% |
| 2024-09-02 | 13.55 | 13.55 | 13.01 | 13.03 | 13.02 | qfq | 11,099,300 | 147,135,341 | -3.84% |
| 2024-08-30 | 13.19 | 13.78 | 13.18 | 13.55 | 13.54 | qfq | 16,683,700 | 226,071,033 | 2.03% |
| 2024-08-29 | 12.75 | 13.32 | 12.71 | 13.28 | 13.27 | qfq | 11,633,800 | 153,191,891 | 3.11% |
| 2024-08-28 | 12.73 | 13.04 | 12.65 | 12.88 | 12.87 | qfq | 8,430,500 | 108,480,678 | 1.98% |
| 2024-08-27 | 12.88 | 12.88 | 12.60 | 12.63 | 12.62 | qfq | 6,473,220 | 82,304,079 | -2.47% |
| 2024-08-26 | 12.86 | 12.96 | 12.68 | 12.95 | 12.94 | qfq | 6,830,320 | 88,043,483 | 0.78% |
| 2024-08-23 | 13.12 | 13.15 | 12.79 | 12.85 | 12.84 | qfq | 9,429,900 | 121,700,060 | -1.98% |
| 2024-08-22 | 13.18 | 13.51 | 13.09 | 13.11 | 13.10 | qfq | 12,953,700 | 172,346,905 | -0.98% |
| 2024-08-21 | 13.17 | 13.38 | 13.15 | 13.24 | 13.23 | qfq | 7,797,800 | 103,161,422 | -0.68% |
| 2024-08-20 | 13.50 | 13.68 | 13.28 | 13.33 | 13.32 | qfq | 10,461,360 | 140,534,732 | -1.26% |
| 2024-08-19 | 13.42 | 13.56 | 13.34 | 13.50 | 13.49 | qfq | 10,019,800 | 134,658,380 | -0.52% |
| 2024-08-16 | 14.07 | 14.08 | 13.51 | 13.57 | 13.56 | qfq | 13,009,700 | 179,267,944 | -2.16% |
| 2024-08-15 | 13.68 | 14.00 | 13.42 | 13.87 | 13.86 | qfq | 14,295,300 | 196,716,702 | 0.14% |
| 2024-08-14 | 13.80 | 14.08 | 13.66 | 13.85 | 13.84 | qfq | 13,860,800 | 192,139,391 | 0.07% |
| 2024-08-13 | 13.80 | 13.91 | 13.60 | 13.84 | 13.83 | qfq | 12,999,600 | 178,701,858 | 0.44% |
| 2024-08-12 | 14.18 | 14.28 | 13.51 | 13.78 | 13.77 | qfq | 21,028,042 | 289,358,349 | -3.57% |
| 2024-08-09 | 14.31 | 15.10 | 14.26 | 14.29 | 14.28 | qfq | 30,137,654 | 438,517,720 | -6.36% |
| 2024-08-08 | 16.00 | 16.00 | 15.26 | 15.26 | 15.25 | qfq | 42,358,048 | 653,050,000 | -9.97% |
| 2024-08-07 | 16.01 | 16.95 | 15.57 | 16.95 | 16.94 | qfq | 70,120,337 | 1,150,148,624 | 9.99% |
| 2024-08-06 | 14.60 | 15.71 | 14.20 | 15.41 | 15.40 | qfq | 41,809,110 | 634,623,403 | 7.91% |
| 2024-08-05 | 14.96 | 15.31 | 14.27 | 14.28 | 14.27 | qfq | 28,524,039 | 419,113,340 | -5.87% |
| 2024-08-02 | 15.30 | 15.92 | 15.17 | 15.17 | 15.16 | qfq | 29,115,488 | 452,452,216 | -2.13% |
| 2024-08-01 | 15.02 | 16.16 | 15.00 | 15.50 | 15.49 | qfq | 33,265,720 | 519,249,189 | -1.52% |
| 2024-07-31 | 15.48 | 16.25 | 15.05 | 15.74 | 15.73 | qfq | 42,398,476 | 661,973,067 | 0.38% |
| 2024-07-30 | 15.00 | 15.68 | 14.67 | 15.68 | 15.67 | qfq | 39,634,936 | 601,365,315 | 3.23% |
| 2024-07-29 | 15.13 | 15.96 | 14.89 | 15.19 | 15.18 | qfq | 37,808,290 | 577,313,279 | -0.72% |
| 2024-07-26 | 14.60 | 15.83 | 14.12 | 15.30 | 15.29 | qfq | 40,185,590 | 604,797,000 | 6.32% |
| 2024-07-25 | 13.95 | 14.65 | 13.71 | 14.39 | 14.38 | qfq | 26,817,262 | 379,034,757 | 2.64% |
| 2024-07-24 | 13.57 | 14.83 | 13.53 | 14.02 | 14.01 | qfq | 31,738,980 | 445,976,204 | 3.32% |
| 2024-07-23 | 13.83 | 13.93 | 13.34 | 13.57 | 13.56 | qfq | 24,181,162 | 329,546,232 | -0.66% |
| 2024-07-22 | 12.38 | 13.66 | 12.32 | 13.66 | 13.65 | qfq | 12,792,122 | 168,684,081 | 9.98% |
| 2024-07-19 | 12.27 | 12.60 | 12.03 | 12.42 | 12.41 | qfq | 5,811,140 | 72,266,429 | 1.06% |
| 2024-07-18 | 12.19 | 12.35 | 11.81 | 12.29 | 12.28 | qfq | 7,219,959 | 87,189,686 | 0.74% |
| 2024-07-17 | 12.60 | 12.61 | 12.20 | 12.20 | 12.19 | qfq | 6,070,100 | 74,727,893 | -2.48% |
| 2024-07-16 | 12.25 | 12.66 | 12.25 | 12.51 | 12.50 | qfq | 6,528,500 | 81,546,063 | 0.64% |
| 2024-07-15 | 12.86 | 13.05 | 12.28 | 12.43 | 12.42 | qfq | 14,221,400 | 179,238,087 | -7.10% |
| 2024-07-12 | 13.50 | 13.56 | 13.22 | 13.38 | 13.37 | qfq | 6,564,640 | 87,836,262 | -0.89% |
| 2024-07-11 | 13.34 | 13.50 | 13.23 | 13.50 | 13.49 | qfq | 7,776,300 | 104,270,103 | 3.21% |
| 2024-07-10 | 13.16 | 13.32 | 13.03 | 13.08 | 13.07 | qfq | 6,194,840 | 81,653,361 | -0.61% |
| 2024-07-09 | 12.64 | 13.17 | 12.58 | 13.16 | 13.15 | qfq | 8,560,500 | 110,414,830 | 2.73% |
| 2024-07-08 | 13.02 | 13.13 | 12.75 | 12.81 | 12.80 | qfq | 5,749,500 | 74,179,216 | -3.39% |
| 2024-07-05 | 13.05 | 13.30 | 12.80 | 13.26 | 13.25 | qfq | 6,235,440 | 81,764,576 | 1.45% |
| 2024-07-04 | 13.30 | 13.52 | 13.01 | 13.07 | 13.06 | qfq | 6,213,700 | 82,209,815 | -1.95% |
| 2024-07-03 | 13.63 | 13.67 | 13.31 | 13.33 | 13.32 | qfq | 6,434,900 | 86,335,567 | -2.49% |
| 2024-07-02 | 13.82 | 13.99 | 13.63 | 13.67 | 13.66 | qfq | 6,761,600 | 93,340,670 | -1.16% |
| 2024-07-01 | 13.72 | 13.92 | 13.47 | 13.83 | 13.82 | qfq | 7,826,400 | 107,153,932 | -0.07% |
| 2024-06-28 | 13.51 | 14.02 | 13.50 | 13.84 | 13.83 | qfq | 9,672,700 | 134,043,679 | 1.54% |
| 2024-06-27 | 14.06 | 14.12 | 13.50 | 13.63 | 13.62 | qfq | 10,097,400 | 139,507,472 | -3.06% |
| 2024-06-26 | 13.40 | 14.06 | 13.10 | 14.06 | 14.05 | qfq | 11,819,400 | 161,913,603 | 3.99% |
| 2024-06-25 | 13.24 | 13.99 | 13.24 | 13.52 | 13.51 | qfq | 12,876,700 | 175,770,003 | 2.11% |
| 2024-06-24 | 14.00 | 14.06 | 13.21 | 13.24 | 13.23 | qfq | 10,698,350 | 144,919,575 | -4.89% |
| 2024-06-21 | 14.05 | 14.25 | 13.81 | 13.92 | 13.91 | qfq | 11,058,700 | 154,743,665 | -2.32% |
| 2024-06-20 | 14.90 | 14.93 | 14.23 | 14.25 | 14.24 | qfq | 14,249,920 | 207,106,125 | -5.57% |
| 2024-06-19 | 15.06 | 15.29 | 14.89 | 15.09 | 15.08 | qfq | 14,697,914 | 222,233,882 | 0.00% |
| 2024-06-18 | 14.39 | 15.17 | 14.32 | 15.09 | 15.08 | qfq | 19,343,190 | 289,249,806 | 4.50% |
| 2024-06-17 | 14.40 | 14.65 | 14.39 | 14.44 | 14.43 | qfq | 8,797,750 | 127,540,133 | -0.76% |
| 2024-06-14 | 14.89 | 14.95 | 14.46 | 14.55 | 14.54 | qfq | 12,144,950 | 176,936,172 | -2.41% |
| 2024-06-13 | 14.73 | 15.24 | 14.71 | 14.91 | 14.90 | qfq | 16,178,033 | 241,754,467 | 0.20% |
| 2024-06-12 | 14.37 | 15.09 | 14.33 | 14.88 | 14.87 | qfq | 16,913,010 | 250,849,424 | 2.20% |
| 2024-06-11 | 13.84 | 14.81 | 13.38 | 14.56 | 14.55 | qfq | 19,475,033 | 275,300,015 | 2.97% |
| 2024-06-07 | 14.86 | 14.97 | 13.79 | 14.14 | 14.13 | qfq | 23,712,400 | 337,978,019 | -4.01% |
| 2024-06-06 | 15.77 | 15.83 | 14.37 | 14.73 | 14.72 | qfq | 28,358,860 | 425,735,802 | -7.65% |
| 2024-06-05 | 15.91 | 16.34 | 15.58 | 15.95 | 15.94 | qfq | 23,535,602 | 377,214,587 | -0.99% |
| 2024-06-04 | 16.21 | 16.67 | 15.88 | 16.11 | 16.10 | qfq | 28,693,200 | 465,035,671 | -2.01% |
| 2024-06-03 | 17.00 | 17.09 | 16.26 | 16.44 | 16.43 | qfq | 46,546,725 | 773,954,094 | -4.81% |
| 2024-05-31 | 15.66 | 17.44 | 15.46 | 17.27 | 17.26 | qfq | 58,930,505 | 976,831,257 | 8.96% |
| 2024-05-30 | 14.63 | 16.35 | 14.61 | 15.85 | 15.84 | qfq | 38,200,260 | 597,071,133 | 3.59% |
| 2024-05-29 | 16.46 | 16.46 | 15.10 | 15.30 | 15.29 | qfq | 38,991,260 | 616,895,101 | 2.27% |
| 2024-05-28 | 14.55 | 15.51 | 14.55 | 14.96 | 14.95 | qfq | 21,743,000 | 329,036,277 | 2.68% |
| 2024-05-27 | 14.37 | 14.64 | 13.69 | 14.57 | 14.56 | qfq | 16,435,640 | 234,046,899 | -1.55% |
| 2024-05-24 | 15.21 | 15.29 | 14.79 | 14.80 | 14.79 | qfq | 14,948,090 | 224,147,914 | -3.27% |
| 2024-05-23 | 15.72 | 15.81 | 15.20 | 15.30 | 15.29 | qfq | 24,471,545 | 377,775,979 | -4.97% |
| 2024-05-22 | 15.32 | 16.96 | 15.30 | 16.10 | 16.09 | qfq | 38,831,075 | 634,205,205 | 4.41% |
| 2024-05-21 | 15.59 | 16.00 | 15.12 | 15.42 | 15.41 | qfq | 20,587,260 | 319,213,200 | -1.15% |
| 2024-05-20 | 14.97 | 15.66 | 14.86 | 15.60 | 15.59 | qfq | 20,866,959 | 320,395,657 | 4.07% |
| 2024-05-17 | 14.56 | 15.11 | 14.41 | 14.99 | 14.98 | qfq | 16,430,200 | 243,946,764 | 2.60% |
| 2024-05-16 | 14.69 | 14.97 | 14.46 | 14.61 | 14.60 | qfq | 10,234,800 | 150,755,058 | -0.07% |
| 2024-05-15 | 14.64 | 15.05 | 14.29 | 14.62 | 14.61 | qfq | 13,252,100 | 195,132,054 | 0.55% |
| 2024-05-14 | 14.80 | 14.94 | 14.48 | 14.54 | 14.53 | qfq | 12,685,280 | 185,622,687 | -0.75% |
| 2024-05-13 | 15.13 | 15.35 | 14.57 | 14.65 | 14.64 | qfq | 22,871,995 | 339,520,334 | -5.97% |
| 2024-05-10 | 15.85 | 16.17 | 15.58 | 15.58 | 15.57 | qfq | 24,326,285 | 385,502,021 | -1.08% |
| 2024-05-09 | 15.50 | 15.90 | 15.22 | 15.75 | 15.74 | qfq | 28,318,809 | 441,216,161 | -1.50% |
| 2024-05-08 | 15.77 | 16.33 | 15.39 | 15.99 | 15.98 | qfq | 48,385,976 | 769,707,012 | 1.07% |
| 2024-05-07 | 14.44 | 15.82 | 14.40 | 15.82 | 15.81 | qfq | 26,125,867 | 396,224,302 | 10.01% |
| 2024-05-06 | 14.36 | 14.88 | 14.24 | 14.38 | 14.37 | qfq | 13,303,028 | 192,620,804 | 1.34% |
| 2024-04-30 | 14.10 | 14.53 | 13.80 | 14.19 | 14.18 | qfq | 15,226,279 | 214,534,875 | -0.28% |
| 2024-04-29 | 13.40 | 14.48 | 13.40 | 14.23 | 14.22 | qfq | 21,617,500 | 302,851,695 | 7.97% |
| 2024-04-26 | 12.60 | 13.40 | 12.59 | 13.18 | 13.17 | qfq | 11,027,309 | 143,750,549 | 4.03% |
| 2024-04-25 | 12.65 | 12.94 | 12.61 | 12.67 | 12.66 | qfq | 8,018,467 | 102,364,026 | -1.32% |
| 2024-04-24 | 12.57 | 12.90 | 12.42 | 12.84 | 12.83 | qfq | 10,651,900 | 135,996,224 | 2.64% |
| 2024-04-23 | 12.18 | 12.84 | 12.16 | 12.51 | 12.50 | qfq | 11,266,833 | 141,142,318 | 1.21% |
| 2024-04-22 | 12.54 | 12.94 | 12.15 | 12.36 | 12.35 | qfq | 8,476,700 | 105,569,415 | -0.64% |
| 2024-04-19 | 12.35 | 12.59 | 12.18 | 12.44 | 12.43 | qfq | 7,917,660 | 98,075,869 | -0.24% |
| 2024-04-18 | 12.38 | 12.71 | 12.10 | 12.47 | 12.46 | qfq | 12,032,700 | 149,851,179 | 0.48% |
| 2024-04-17 | 11.64 | 12.43 | 11.64 | 12.41 | 12.40 | qfq | 12,727,440 | 155,268,983 | 8.10% |
| 2024-04-16 | 12.65 | 12.65 | 11.48 | 11.48 | 11.47 | qfq | 15,311,600 | 179,776,933 | -9.96% |
| 2024-04-15 | 13.37 | 13.53 | 12.51 | 12.75 | 12.74 | qfq | 11,576,100 | 149,364,994 | -4.64% |
| 2024-04-12 | 13.67 | 13.80 | 13.31 | 13.37 | 13.36 | qfq | 8,384,960 | 113,491,541 | -2.19% |
| 2024-04-11 | 13.90 | 13.99 | 13.62 | 13.67 | 13.66 | qfq | 8,396,800 | 115,696,192 | -1.16% |
| 2024-04-10 | 14.53 | 14.58 | 13.71 | 13.83 | 13.82 | qfq | 10,769,900 | 151,143,820 | -4.49% |
| 2024-04-09 | 14.28 | 14.53 | 14.17 | 14.48 | 14.47 | qfq | 9,197,640 | 132,217,534 | 1.40% |
| 2024-04-08 | 14.20 | 14.42 | 13.98 | 14.28 | 14.27 | qfq | 9,203,706 | 130,986,843 | -0.35% |
| 2024-04-03 | 14.70 | 14.71 | 14.22 | 14.33 | 14.32 | qfq | 9,843,400 | 141,653,037 | -2.91% |
| 2024-04-02 | 15.10 | 15.23 | 14.66 | 14.76 | 14.75 | qfq | 11,806,961 | 175,534,297 | -2.19% |
| 2024-04-01 | 15.07 | 15.30 | 14.94 | 15.09 | 15.08 | qfq | 14,935,700 | 225,146,371 | 0.20% |
| 2024-03-29 | 14.93 | 15.09 | 14.67 | 15.06 | 15.05 | qfq | 13,208,200 | 196,875,044 | -0.66% |
| 2024-03-28 | 14.37 | 15.25 | 14.37 | 15.16 | 15.15 | qfq | 19,436,540 | 290,641,440 | 3.91% |
| 2024-03-27 | 15.14 | 15.31 | 14.40 | 14.59 | 14.58 | qfq | 17,365,700 | 256,039,629 | -3.70% |
| 2024-03-26 | 15.61 | 15.75 | 14.91 | 15.15 | 15.14 | qfq | 15,699,200 | 239,421,696 | -2.01% |
| 2024-03-25 | 15.81 | 16.20 | 15.45 | 15.46 | 15.45 | qfq | 18,453,480 | 294,187,799 | -2.83% |
| 2024-03-22 | 16.53 | 16.65 | 15.80 | 15.91 | 15.90 | qfq | 20,852,180 | 334,957,034 | -3.75% |
| 2024-03-21 | 16.72 | 17.11 | 16.26 | 16.53 | 16.52 | qfq | 27,280,300 | 451,063,680 | -1.31% |
| 2024-03-20 | 17.11 | 17.37 | 16.51 | 16.75 | 16.74 | qfq | 26,693,580 | 446,591,347 | -1.99% |
| 2024-03-19 | 17.44 | 17.78 | 16.64 | 17.09 | 17.08 | qfq | 43,597,306 | 748,095,603 | -0.58% |
| 2024-03-18 | 16.50 | 17.58 | 16.50 | 17.19 | 17.18 | qfq | 56,268,652 | 969,345,338 | 4.50% |
| 2024-03-15 | 15.15 | 16.72 | 15.10 | 16.45 | 16.44 | qfq | 56,338,424 | 898,993,234 | 8.22% |
| 2024-03-14 | 15.75 | 15.75 | 14.92 | 15.20 | 15.19 | qfq | 33,051,032 | 505,676,039 | -3.98% |
| 2024-03-13 | 16.10 | 16.11 | 15.52 | 15.83 | 15.82 | qfq | 44,975,608 | 709,337,654 | -3.94% |
| 2024-03-12 | 17.17 | 17.99 | 16.32 | 16.48 | 16.47 | qfq | 63,632,999 | 1,075,383,084 | -8.14% |
| 2024-03-11 | 18.00 | 19.08 | 17.16 | 17.94 | 17.93 | qfq | 77,242,187 | 1,345,811,779 | -5.93% |
| 2024-03-08 | 17.00 | 19.07 | 16.45 | 19.07 | 19.06 | qfq | 66,242,184 | 1,191,145,588 | 9.98% |
| 2024-03-07 | 17.00 | 17.34 | 16.35 | 17.34 | 17.33 | qfq | 75,742,752 | 1,283,715,342 | 10.03% |
| 2024-03-06 | 15.44 | 15.76 | 15.20 | 15.76 | 15.75 | qfq | 21,658,966 | 338,833,440 | 9.98% |
| 2024-03-05 | 13.00 | 14.33 | 13.00 | 14.33 | 14.32 | qfq | 22,270,520 | 316,165,902 | 9.98% |
| 2024-03-04 | 13.25 | 13.25 | 12.77 | 13.03 | 13.02 | qfq | 12,399,455 | 161,245,911 | -1.59% |
| 2024-03-01 | 12.68 | 13.37 | 12.54 | 13.24 | 13.23 | qfq | 18,054,200 | 234,206,800 | 4.09% |
| 2024-02-29 | 11.80 | 12.79 | 11.74 | 12.72 | 12.71 | qfq | 16,822,580 | 208,352,969 | 4.78% |
| 2024-02-28 | 13.34 | 13.47 | 12.14 | 12.14 | 12.13 | qfq | 26,354,760 | 339,989,151 | -10.01% |
| 2024-02-27 | 13.02 | 13.93 | 12.86 | 13.49 | 13.48 | qfq | 26,822,573 | 355,689,972 | 6.14% |
| 2024-02-26 | 12.49 | 13.03 | 12.40 | 12.71 | 12.70 | qfq | 18,705,650 | 237,596,709 | 1.84% |
| 2024-02-23 | 11.92 | 12.55 | 11.76 | 12.48 | 12.47 | qfq | 18,284,992 | 223,003,441 | 4.61% |
| 2024-02-22 | 11.43 | 11.93 | 11.35 | 11.93 | 11.92 | qfq | 16,472,132 | 193,213,207 | 3.29% |
| 2024-02-21 | 11.31 | 11.92 | 11.15 | 11.55 | 11.54 | qfq | 16,936,815 | 197,700,969 | -0.09% |
| 2024-02-20 | 11.12 | 12.08 | 10.86 | 11.56 | 11.55 | qfq | 17,957,294 | 204,901,691 | 2.30% |
| 2024-02-19 | 10.64 | 11.62 | 10.50 | 11.30 | 11.29 | qfq | 17,927,880 | 198,739,743 | 7.01% |
| 2024-02-08 | 9.83 | 10.63 | 9.73 | 10.56 | 10.55 | qfq | 12,603,526 | 129,420,616 | 8.75% |
| 2024-02-07 | 10.22 | 10.50 | 9.56 | 9.71 | 9.70 | qfq | 12,808,573 | 128,906,614 | -4.99% |
| 2024-02-06 | 9.70 | 10.69 | 9.25 | 10.22 | 10.21 | qfq | 14,824,479 | 144,382,999 | -0.58% |
| 2024-02-05 | 11.36 | 11.36 | 10.28 | 10.28 | 10.27 | qfq | 15,170,222 | 158,713,755 | -9.98% |
| 2024-02-02 | 11.37 | 12.17 | 10.89 | 11.42 | 11.41 | qfq | 18,685,709 | 216,544,011 | 0.97% |
| 2024-02-01 | 11.29 | 11.67 | 10.71 | 11.31 | 11.30 | qfq | 12,364,649 | 138,971,428 | -0.62% |
| 2024-01-31 | 12.43 | 12.50 | 11.34 | 11.38 | 11.37 | qfq | 14,137,309 | 167,452,085 | -8.74% |
| 2024-01-30 | 13.60 | 13.62 | 12.40 | 12.47 | 12.46 | qfq | 13,883,380 | 178,939,899 | -8.38% |
| 2024-01-29 | 14.40 | 14.58 | 13.60 | 13.61 | 13.60 | qfq | 17,993,000 | 253,057,956 | -7.54% |
| 2024-01-26 | 14.90 | 15.10 | 14.56 | 14.72 | 14.71 | qfq | 26,348,150 | 389,577,308 | -2.26% |
| 2024-01-25 | 13.79 | 15.06 | 13.70 | 15.06 | 15.05 | qfq | 28,214,910 | 415,779,812 | 10.01% |
| 2024-01-24 | 12.92 | 13.88 | 12.92 | 13.69 | 13.68 | qfq | 19,450,240 | 261,219,758 | 5.88% |
| 2024-01-23 | 12.65 | 13.10 | 12.11 | 12.93 | 12.92 | qfq | 17,298,520 | 218,793,337 | -3.87% |
| 2024-01-22 | 14.71 | 14.85 | 13.45 | 13.45 | 13.44 | qfq | 19,098,840 | 263,087,888 | -9.97% |
| 2024-01-19 | 15.17 | 15.69 | 14.90 | 14.94 | 14.93 | qfq | 19,469,540 | 296,391,774 | -2.92% |
| 2024-01-18 | 14.61 | 15.53 | 14.46 | 15.39 | 15.38 | qfq | 24,471,820 | 371,021,283 | 3.64% |
| 2024-01-17 | 15.06 | 15.71 | 14.72 | 14.85 | 14.84 | qfq | 24,341,740 | 371,251,465 | -1.92% |
| 2024-01-16 | 15.67 | 15.67 | 14.94 | 15.14 | 15.13 | qfq | 23,907,996 | 362,892,478 | -3.69% |
| 2024-01-15 | 15.43 | 16.85 | 14.98 | 15.72 | 15.71 | qfq | 43,746,073 | 683,100,774 | 2.61% |
| 2024-01-12 | 13.91 | 15.32 | 13.74 | 15.32 | 15.31 | qfq | 12,558,340 | 183,129,315 | 9.98% |
| 2024-01-11 | 13.60 | 13.93 | 13.38 | 13.93 | 13.92 | qfq | 3,321,300 | 45,852,875 | 2.58% |
| 2024-01-10 | 13.84 | 13.94 | 13.47 | 13.58 | 13.57 | qfq | 3,090,700 | 42,088,660 | -2.16% |
| 2024-01-09 | 13.71 | 14.12 | 13.71 | 13.88 | 13.87 | qfq | 3,508,340 | 48,868,828 | 1.24% |
| 2024-01-08 | 13.97 | 14.02 | 13.70 | 13.71 | 13.70 | qfq | 3,023,800 | 41,897,233 | -2.21% |
| 2024-01-05 | 14.64 | 14.64 | 13.96 | 14.02 | 14.01 | qfq | 4,237,940 | 60,288,758 | -3.04% |
| 2024-01-04 | 14.48 | 14.50 | 14.30 | 14.46 | 14.45 | qfq | 2,908,540 | 42,006,625 | 0.14% |
| 2024-01-03 | 14.74 | 14.75 | 14.20 | 14.44 | 14.43 | qfq | 4,664,900 | 67,346,429 | -2.17% |
| 2024-01-02 | 14.77 | 14.90 | 14.63 | 14.76 | 14.75 | qfq | 4,759,200 | 70,431,416 | 0.00% |
| 2023-12-29 | 14.36 | 14.79 | 14.27 | 14.76 | 14.75 | qfq | 5,343,000 | 77,973,928 | 2.43% |
| 2023-12-28 | 14.06 | 14.50 | 13.85 | 14.41 | 14.40 | qfq | 5,078,000 | 72,393,637 | 2.42% |
| 2023-12-27 | 13.96 | 14.16 | 13.85 | 14.07 | 14.06 | qfq | 3,953,700 | 55,449,282 | 1.44% |
| 2023-12-26 | 14.18 | 14.18 | 13.80 | 13.87 | 13.86 | qfq | 5,056,710 | 70,372,736 | -2.19% |
| 2023-12-25 | 14.05 | 14.30 | 14.04 | 14.18 | 14.17 | qfq | 3,844,540 | 54,492,312 | -0.49% |
| 2023-12-22 | 14.53 | 14.64 | 14.18 | 14.25 | 14.24 | qfq | 6,720,740 | 96,361,679 | -2.06% |
| 2023-12-21 | 14.25 | 14.63 | 14.22 | 14.55 | 14.54 | qfq | 7,548,200 | 109,207,739 | 1.11% |
| 2023-12-20 | 14.49 | 14.56 | 14.33 | 14.39 | 14.38 | qfq | 4,712,500 | 67,920,040 | -0.48% |
| 2023-12-19 | 14.55 | 14.63 | 14.33 | 14.46 | 14.45 | qfq | 4,331,400 | 62,639,959 | -0.62% |
| 2023-12-18 | 14.65 | 14.83 | 14.53 | 14.55 | 14.54 | qfq | 5,204,500 | 76,290,693 | -0.68% |
| 2023-12-15 | 14.70 | 14.92 | 14.60 | 14.65 | 14.64 | qfq | 4,229,280 | 62,242,506 | -0.95% |
| 2023-12-14 | 14.87 | 15.00 | 14.75 | 14.79 | 14.78 | qfq | 4,429,900 | 65,799,163 | -0.67% |
| 2023-12-13 | 14.93 | 15.14 | 14.81 | 14.89 | 14.88 | qfq | 4,774,800 | 71,424,119 | -0.67% |
| 2023-12-12 | 14.90 | 15.04 | 14.85 | 14.99 | 14.98 | qfq | 3,806,800 | 56,975,854 | 0.40% |
| 2023-12-11 | 14.65 | 14.95 | 14.52 | 14.93 | 14.92 | qfq | 6,040,480 | 89,537,818 | 1.43% |
| 2023-12-08 | 14.75 | 15.03 | 14.71 | 14.72 | 14.71 | qfq | 5,702,800 | 84,490,050 | -0.07% |
| 2023-12-07 | 14.85 | 14.91 | 14.72 | 14.73 | 14.72 | qfq | 6,098,800 | 90,285,638 | -1.14% |
| 2023-12-06 | 14.96 | 15.30 | 14.83 | 14.90 | 14.89 | qfq | 7,378,820 | 110,908,481 | -0.93% |
| 2023-12-05 | 15.44 | 15.55 | 15.04 | 15.04 | 15.03 | qfq | 10,194,100 | 155,196,308 | -3.59% |
| 2023-12-04 | 16.02 | 16.05 | 15.56 | 15.60 | 15.59 | qfq | 8,104,100 | 127,289,714 | -1.83% |
| 2023-12-01 | 15.84 | 15.96 | 15.58 | 15.89 | 15.88 | qfq | 7,758,680 | 122,921,878 | 0.51% |
| 2023-11-30 | 15.67 | 15.89 | 15.50 | 15.81 | 15.80 | qfq | 9,576,300 | 150,440,028 | 1.28% |
| 2023-11-29 | 15.67 | 15.84 | 15.60 | 15.61 | 15.60 | qfq | 6,109,800 | 96,019,355 | -0.38% |
| 2023-11-28 | 15.78 | 15.83 | 15.51 | 15.67 | 15.66 | qfq | 6,694,500 | 104,682,182 | -0.76% |
| 2023-11-27 | 15.70 | 16.03 | 15.70 | 15.79 | 15.78 | qfq | 8,070,340 | 127,803,648 | 0.06% |
| 2023-11-24 | 16.30 | 16.31 | 15.70 | 15.78 | 15.77 | qfq | 8,532,490 | 135,196,199 | -2.35% |
| 2023-11-23 | 16.31 | 16.43 | 16.01 | 16.16 | 16.15 | qfq | 9,874,100 | 159,542,636 | 0.12% |
| 2023-11-22 | 16.82 | 16.83 | 16.13 | 16.14 | 16.13 | qfq | 17,689,500 | 289,981,582 | -4.50% |
| 2023-11-21 | 17.21 | 17.28 | 16.79 | 16.90 | 16.89 | qfq | 22,321,100 | 380,331,330 | -2.71% |
| 2023-11-20 | 16.83 | 17.80 | 16.60 | 17.37 | 17.36 | qfq | 23,295,400 | 398,605,423 | 2.90% |
| 2023-11-17 | 16.70 | 17.03 | 16.58 | 16.88 | 16.87 | qfq | 13,506,500 | 226,838,603 | 0.48% |
| 2023-11-16 | 16.76 | 17.23 | 16.59 | 16.80 | 16.79 | qfq | 16,707,200 | 282,679,385 | 0.00% |
| 2023-11-15 | 16.93 | 16.93 | 16.42 | 16.80 | 16.79 | qfq | 15,220,862 | 253,934,238 | -0.65% |
| 2023-11-14 | 16.50 | 17.08 | 16.50 | 16.91 | 16.90 | qfq | 18,903,600 | 318,919,205 | 0.54% |
| 2023-11-13 | 16.35 | 16.99 | 16.23 | 16.82 | 16.81 | qfq | 21,881,420 | 365,718,380 | 2.87% |
| 2023-11-10 | 16.11 | 16.58 | 16.02 | 16.35 | 16.34 | qfq | 15,265,400 | 249,215,109 | 0.74% |
| 2023-11-09 | 16.28 | 16.61 | 16.11 | 16.23 | 16.22 | qfq | 17,500,300 | 285,987,643 | -0.25% |
| 2023-11-08 | 16.20 | 16.40 | 16.12 | 16.27 | 16.26 | qfq | 14,819,566 | 240,997,369 | 0.00% |
| 2023-11-07 | 16.24 | 16.42 | 16.15 | 16.27 | 16.26 | qfq | 16,263,886 | 265,161,838 | 0.00% |
| 2023-11-06 | 15.89 | 16.38 | 15.89 | 16.27 | 16.26 | qfq | 18,903,123 | 306,820,480 | 1.94% |
| 2023-11-03 | 15.75 | 16.37 | 15.71 | 15.96 | 15.95 | qfq | 24,857,385 | 399,174,423 | 1.85% |
| 2023-11-02 | 16.95 | 16.97 | 15.65 | 15.67 | 15.66 | qfq | 35,551,147 | 567,500,318 | -9.89% |
| 2023-11-01 | 16.68 | 17.40 | 16.46 | 17.39 | 17.38 | qfq | 23,578,360 | 402,743,462 | 3.33% |
| 2023-10-31 | 17.40 | 17.61 | 16.60 | 16.83 | 16.82 | qfq | 24,988,035 | 426,436,286 | -5.02% |
| 2023-10-30 | 17.59 | 18.30 | 17.25 | 17.72 | 17.71 | qfq | 35,639,250 | 629,970,697 | -0.84% |
| 2023-10-27 | 17.21 | 18.09 | 16.22 | 17.87 | 17.86 | qfq | 44,593,656 | 773,236,081 | 0.62% |
| 2023-10-26 | 16.45 | 18.01 | 16.45 | 17.76 | 17.75 | qfq | 48,819,587 | 844,818,113 | 4.41% |
| 2023-10-25 | 15.56 | 17.49 | 15.53 | 17.01 | 17.00 | qfq | 55,727,629 | 937,933,745 | 6.98% |
| 2023-10-24 | 16.75 | 16.87 | 15.68 | 15.90 | 15.89 | qfq | 51,236,066 | 826,686,784 | -8.73% |
| 2023-10-23 | 16.50 | 19.48 | 16.50 | 17.42 | 17.41 | qfq | 68,719,589 | 1,186,612,261 | -4.96% |
| 2023-10-20 | 18.33 | 19.77 | 18.33 | 18.33 | 18.32 | qfq | 31,255,434 | 587,530,535 | -10.01% |
| 2023-10-19 | 18.04 | 20.37 | 18.04 | 20.37 | 20.36 | qfq | 77,799,056 | 1,549,680,902 | 9.99% |
| 2023-10-18 | 18.18 | 18.52 | 17.31 | 18.52 | 18.51 | qfq | 61,430,606 | 1,121,444,537 | 9.98% |
| 2023-10-17 | 15.26 | 16.84 | 15.01 | 16.84 | 16.83 | qfq | 22,738,100 | 359,888,679 | 9.99% |
| 2023-10-16 | 15.25 | 15.82 | 14.80 | 15.31 | 15.30 | qfq | 26,954,440 | 411,062,237 | -1.92% |
| 2023-10-13 | 14.96 | 16.45 | 14.75 | 15.61 | 15.60 | qfq | 37,801,559 | 586,323,361 | 2.23% |
| 2023-10-12 | 15.98 | 15.98 | 14.55 | 15.27 | 15.26 | qfq | 33,671,711 | 504,657,338 | -2.68% |
| 2023-10-11 | 14.30 | 15.69 | 14.24 | 15.69 | 15.68 | qfq | 21,611,853 | 326,603,839 | 10.03% |
| 2023-10-10 | 14.15 | 14.36 | 13.85 | 14.26 | 14.25 | qfq | 10,266,380 | 145,412,952 | 0.71% |
| 2023-10-09 | 13.65 | 14.72 | 13.65 | 14.16 | 14.15 | qfq | 16,228,760 | 231,515,835 | 4.19% |
| 2023-09-28 | 13.39 | 13.65 | 13.35 | 13.59 | 13.58 | qfq | 4,240,860 | 57,368,830 | 1.57% |
| 2023-09-27 | 13.38 | 13.59 | 13.26 | 13.38 | 13.37 | qfq | 4,106,140 | 55,115,700 | 0.15% |
| 2023-09-26 | 13.24 | 13.44 | 13.18 | 13.36 | 13.35 | qfq | 3,446,900 | 45,907,362 | 0.38% |
| 2023-09-25 | 13.39 | 13.55 | 13.23 | 13.31 | 13.30 | qfq | 3,703,900 | 49,450,425 | -0.60% |
| 2023-09-22 | 13.06 | 13.41 | 13.04 | 13.39 | 13.38 | qfq | 4,178,300 | 55,441,374 | 2.21% |
| 2023-09-21 | 12.99 | 13.26 | 12.99 | 13.10 | 13.09 | qfq | 3,421,700 | 44,912,662 | 0.23% |
| 2023-09-20 | 13.26 | 13.27 | 13.05 | 13.07 | 13.06 | qfq | 3,561,500 | 46,788,121 | -1.43% |
| 2023-09-19 | 13.47 | 13.59 | 13.24 | 13.26 | 13.25 | qfq | 4,446,600 | 59,280,379 | -2.21% |
| 2023-09-18 | 13.20 | 13.67 | 13.11 | 13.56 | 13.55 | qfq | 6,733,200 | 90,859,861 | 2.03% |
| 2023-09-15 | 13.39 | 13.44 | 13.19 | 13.29 | 13.28 | qfq | 4,513,100 | 59,969,197 | -0.37% |
| 2023-09-14 | 13.55 | 13.59 | 13.24 | 13.34 | 13.33 | qfq | 4,493,611 | 60,133,295 | -1.04% |
| 2023-09-13 | 13.72 | 13.79 | 13.34 | 13.48 | 13.47 | qfq | 6,751,870 | 91,135,333 | -1.96% |
| 2023-09-12 | 13.96 | 13.98 | 13.65 | 13.75 | 13.74 | qfq | 9,376,020 | 129,192,455 | -1.72% |
| 2023-09-11 | 14.14 | 14.20 | 13.95 | 13.99 | 13.98 | qfq | 10,520,011 | 147,644,647 | -1.89% |
| 2023-09-08 | 14.01 | 14.45 | 13.93 | 14.26 | 14.25 | qfq | 15,217,671 | 216,165,182 | 2.37% |
| 2023-09-07 | 14.25 | 14.46 | 13.91 | 13.93 | 13.92 | qfq | 17,467,483 | 246,745,264 | -3.67% |
| 2023-09-06 | 14.29 | 14.61 | 13.90 | 14.46 | 14.45 | qfq | 25,291,734 | 361,760,260 | 3.14% |
| 2023-09-05 | 14.00 | 14.38 | 13.92 | 14.02 | 14.01 | qfq | 13,278,153 | 187,700,730 | -0.43% |
| 2023-09-04 | 14.07 | 14.28 | 13.94 | 14.08 | 14.07 | qfq | 10,435,040 | 146,610,323 | 0.00% |
| 2023-09-01 | 13.99 | 14.18 | 13.71 | 14.08 | 14.07 | qfq | 17,607,600 | 245,733,418 | 1.37% |
| 2023-08-31 | 13.62 | 14.37 | 13.55 | 13.89 | 13.88 | qfq | 32,293,613 | 451,129,959 | 0.00% |
| 2023-08-30 | 12.60 | 13.89 | 12.54 | 13.89 | 13.88 | qfq | 24,034,938 | 329,181,909 | 9.98% |
| 2023-08-29 | 11.99 | 12.66 | 11.89 | 12.63 | 12.62 | qfq | 8,766,860 | 109,138,169 | 6.13% |
| 2023-08-28 | 12.40 | 12.50 | 11.82 | 11.90 | 11.89 | qfq | 4,636,300 | 56,664,626 | 0.34% |
| 2023-08-25 | 12.20 | 12.23 | 11.81 | 11.86 | 11.85 | qfq | 3,697,140 | 44,250,790 | -3.03% |
| 2023-08-24 | 12.34 | 12.46 | 12.13 | 12.23 | 12.22 | qfq | 2,535,100 | 31,167,669 | -0.08% |
| 2023-08-23 | 12.41 | 12.49 | 12.22 | 12.24 | 12.23 | qfq | 2,587,300 | 31,888,061 | -2.00% |
| 2023-08-22 | 12.43 | 12.55 | 12.18 | 12.49 | 12.48 | qfq | 3,128,500 | 38,748,337 | 0.97% |
| 2023-08-21 | 12.46 | 12.74 | 12.36 | 12.37 | 12.36 | qfq | 2,880,000 | 36,005,805 | -1.43% |
| 2023-08-18 | 12.79 | 12.86 | 12.55 | 12.55 | 12.54 | qfq | 2,937,300 | 37,343,401 | -1.88% |
| 2023-08-17 | 12.32 | 12.80 | 12.25 | 12.79 | 12.78 | qfq | 5,454,800 | 68,727,442 | 3.56% |
| 2023-08-16 | 12.62 | 12.67 | 12.35 | 12.35 | 12.34 | qfq | 3,288,000 | 40,906,945 | -2.06% |
| 2023-08-15 | 12.72 | 12.85 | 12.57 | 12.61 | 12.60 | qfq | 2,447,560 | 31,067,871 | -0.86% |
| 2023-08-14 | 12.61 | 12.77 | 12.55 | 12.72 | 12.71 | qfq | 2,805,100 | 35,483,906 | 0.00% |
| 2023-08-11 | 12.92 | 12.98 | 12.72 | 12.72 | 12.71 | qfq | 2,789,200 | 35,710,955 | -1.40% |
| 2023-08-10 | 12.94 | 13.00 | 12.84 | 12.90 | 12.89 | qfq | 2,416,460 | 31,169,897 | -0.08% |
| 2023-08-09 | 13.06 | 13.09 | 12.90 | 12.91 | 12.90 | qfq | 3,094,660 | 40,123,480 | -0.77% |
| 2023-08-08 | 13.16 | 13.16 | 13.00 | 13.01 | 13.00 | qfq | 4,109,160 | 53,669,354 | -1.44% |
| 2023-08-07 | 13.18 | 13.35 | 13.06 | 13.20 | 13.19 | qfq | 5,610,700 | 73,988,076 | 0.00% |
| 2023-08-04 | 13.12 | 13.29 | 13.10 | 13.20 | 13.19 | qfq | 4,917,700 | 64,761,069 | 0.23% |
| 2023-08-03 | 13.28 | 13.35 | 13.08 | 13.17 | 13.16 | qfq | 5,147,960 | 67,681,157 | -0.45% |
| 2023-08-02 | 13.14 | 13.29 | 12.99 | 13.23 | 13.22 | qfq | 5,291,900 | 69,770,196 | 0.46% |
| 2023-08-01 | 13.38 | 13.38 | 13.03 | 13.17 | 13.16 | qfq | 5,940,540 | 78,172,476 | -1.86% |
| 2023-07-31 | 13.25 | 13.44 | 13.20 | 13.42 | 13.41 | qfq | 8,662,140 | 115,738,024 | 1.98% |
| 2023-07-28 | 13.10 | 13.25 | 12.82 | 13.16 | 13.15 | qfq | 6,953,100 | 90,964,051 | -0.45% |
| 2023-07-27 | 13.13 | 13.44 | 13.10 | 13.22 | 13.21 | qfq | 8,300,280 | 109,833,006 | 0.69% |
| 2023-07-26 | 13.30 | 13.54 | 13.07 | 13.13 | 13.12 | qfq | 10,135,220 | 134,445,395 | -1.43% |
| 2023-07-25 | 13.19 | 13.35 | 13.00 | 13.32 | 13.31 | qfq | 9,993,000 | 131,644,637 | 1.68% |
| 2023-07-24 | 13.15 | 13.36 | 13.10 | 13.10 | 13.09 | qfq | 6,770,700 | 89,468,365 | -1.13% |
| 2023-07-21 | 13.45 | 13.55 | 13.10 | 13.25 | 13.24 | qfq | 13,741,973 | 182,609,052 | -2.07% |
| 2023-07-20 | 14.11 | 14.25 | 13.48 | 13.53 | 13.52 | qfq | 18,345,655 | 252,867,387 | -3.91% |
| 2023-07-19 | 14.08 | 14.32 | 13.87 | 14.08 | 14.07 | qfq | 16,645,356 | 233,696,831 | -2.22% |
| 2023-07-18 | 14.19 | 14.74 | 13.78 | 14.40 | 14.39 | qfq | 26,789,296 | 381,551,354 | 1.12% |
| 2023-07-17 | 13.99 | 14.49 | 13.87 | 14.24 | 14.23 | qfq | 23,671,525 | 337,154,763 | 0.21% |