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
海量数据603138.SH
最近收盘价11.892026-07-17
最近交易日2026-07-17
成交量（股）9,050,300
成交额（元）109,380,978
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 12.60 | 12.74 | 11.63 | 11.89 | 11.89 | qfq | 9,050,300 | 109,380,978 | -6.23% |
| 2026-07-16 | 12.30 | 13.05 | 12.30 | 12.68 | 12.68 | qfq | 5,501,894 | 70,449,752 | -0.16% |
| 2026-07-15 | 12.49 | 13.08 | 12.49 | 12.70 | 12.70 | qfq | 6,439,748 | 82,538,592 | -0.55% |
| 2026-07-14 | 12.93 | 12.93 | 12.24 | 12.77 | 12.77 | qfq | 6,976,545 | 87,539,242 | -0.31% |
| 2026-07-13 | 13.62 | 13.66 | 12.78 | 12.81 | 12.81 | qfq | 7,384,041 | 96,292,094 | -5.53% |
| 2026-07-10 | 13.17 | 14.12 | 13.04 | 13.56 | 13.56 | qfq | 8,108,310 | 111,323,793 | 1.95% |
| 2026-07-09 | 13.04 | 13.33 | 12.80 | 13.30 | 13.30 | qfq | 6,956,706 | 91,234,353 | 0.76% |
| 2026-07-08 | 12.78 | 13.49 | 12.78 | 13.20 | 13.20 | qfq | 7,607,549 | 100,146,973 | 3.29% |
| 2026-07-07 | 13.32 | 13.36 | 12.77 | 12.78 | 12.78 | qfq | 5,855,191 | 76,151,738 | -3.84% |
| 2026-07-06 | 13.87 | 13.88 | 13.28 | 13.29 | 13.29 | qfq | 6,266,520 | 84,850,462 | -4.11% |
| 2026-07-03 | 14.11 | 14.23 | 13.85 | 13.86 | 13.86 | qfq | 6,720,085 | 94,175,264 | -1.42% |
| 2026-07-02 | 14.59 | 14.75 | 13.98 | 14.06 | 14.06 | qfq | 8,499,920 | 122,291,345 | -3.70% |
| 2026-07-01 | 14.06 | 15.04 | 14.04 | 14.60 | 14.60 | qfq | 10,857,780 | 158,759,513 | 3.91% |
| 2026-06-30 | 13.75 | 14.09 | 13.51 | 14.05 | 14.05 | qfq | 5,944,177 | 82,591,547 | 2.41% |
| 2026-06-29 | 13.99 | 14.05 | 13.50 | 13.72 | 13.72 | qfq | 8,046,800 | 110,520,777 | -1.93% |
| 2026-06-26 | 14.70 | 14.70 | 13.86 | 13.99 | 13.99 | qfq | 9,427,300 | 132,902,836 | -4.96% |
| 2026-06-25 | 15.25 | 15.32 | 14.66 | 14.72 | 14.72 | qfq | 8,461,454 | 125,558,616 | -3.85% |
| 2026-06-24 | 15.42 | 15.55 | 15.00 | 15.31 | 15.31 | qfq | 6,599,639 | 100,614,904 | -1.80% |
| 2026-06-23 | 15.65 | 15.91 | 15.48 | 15.59 | 15.59 | qfq | 7,939,413 | 124,285,298 | -0.70% |
| 2026-06-22 | 15.83 | 15.90 | 15.18 | 15.70 | 15.70 | qfq | 8,547,364 | 132,605,545 | -1.07% |
| 2026-06-18 | 15.91 | 16.17 | 15.63 | 15.87 | 15.87 | qfq | 6,793,000 | 108,211,705 | -0.38% |
| 2026-06-17 | 16.13 | 16.39 | 15.80 | 15.93 | 15.93 | qfq | 6,569,500 | 105,125,550 | -2.15% |
| 2026-06-16 | 16.20 | 16.49 | 15.71 | 16.28 | 16.28 | qfq | 7,800,940 | 126,138,195 | -0.12% |
| 2026-06-15 | 16.58 | 16.65 | 16.20 | 16.30 | 16.30 | qfq | 7,073,402 | 115,643,489 | 0.56% |
| 2026-06-12 | 16.55 | 16.84 | 16.14 | 16.21 | 16.21 | qfq | 7,778,503 | 128,154,236 | -0.86% |
| 2026-06-11 | 16.72 | 16.97 | 16.08 | 16.35 | 16.35 | qfq | 8,536,300 | 140,148,499 | -4.11% |
| 2026-06-10 | 17.33 | 17.67 | 16.70 | 17.05 | 17.05 | qfq | 8,313,111 | 142,471,585 | -2.74% |
| 2026-06-09 | 17.53 | 18.08 | 17.26 | 17.53 | 17.53 | qfq | 11,476,900 | 201,957,091 | 2.34% |
| 2026-06-08 | 16.75 | 17.78 | 16.73 | 17.13 | 17.13 | qfq | 9,977,544 | 172,578,855 | -2.84% |
| 2026-06-05 | 17.80 | 18.10 | 17.46 | 17.63 | 17.63 | qfq | 11,256,212 | 199,289,892 | -2.11% |
| 2026-06-04 | 18.32 | 18.40 | 17.52 | 18.01 | 18.01 | qfq | 15,379,796 | 276,780,190 | -2.17% |
| 2026-06-03 | 17.13 | 18.88 | 17.10 | 18.41 | 18.41 | qfq | 25,487,067 | 463,574,933 | 6.17% |
| 2026-06-02 | 17.73 | 17.80 | 16.76 | 17.34 | 17.34 | qfq | 20,924,103 | 359,279,730 | -1.98% |
| 2026-06-01 | 16.01 | 17.69 | 16.01 | 17.69 | 17.69 | qfq | 20,429,403 | 354,739,697 | 10.01% |
| 2026-05-29 | 16.80 | 17.34 | 15.90 | 16.08 | 16.08 | qfq | 12,226,663 | 202,856,501 | -3.42% |
| 2026-05-28 | 16.94 | 17.00 | 15.91 | 16.65 | 16.65 | qfq | 13,490,114 | 221,094,535 | 3.22% |
| 2026-05-27 | 16.60 | 16.82 | 16.02 | 16.13 | 16.13 | qfq | 7,720,746 | 126,193,001 | -3.93% |
| 2026-05-26 | 17.30 | 17.39 | 16.35 | 16.79 | 16.79 | qfq | 11,084,149 | 185,428,657 | -3.95% |
| 2026-05-25 | 18.04 | 18.20 | 17.22 | 17.48 | 17.48 | qfq | 10,081,776 | 176,165,576 | -2.78% |
| 2026-05-22 | 17.69 | 18.14 | 17.34 | 17.98 | 17.98 | qfq | 10,714,233 | 190,177,340 | 2.16% |
| 2026-05-21 | 18.97 | 19.13 | 17.48 | 17.60 | 17.60 | qfq | 15,794,028 | 288,346,634 | -5.88% |
| 2026-05-20 | 19.20 | 19.50 | 18.65 | 18.70 | 18.70 | qfq | 10,381,397 | 196,055,719 | -3.76% |
| 2026-05-19 | 19.13 | 19.85 | 19.06 | 19.43 | 19.43 | qfq | 11,591,132 | 225,177,382 | 1.57% |
| 2026-05-18 | 18.40 | 19.35 | 18.40 | 19.13 | 19.13 | qfq | 13,385,859 | 254,735,989 | 3.13% |
| 2026-05-15 | 18.71 | 19.36 | 18.28 | 18.55 | 18.55 | qfq | 10,196,462 | 191,454,059 | -0.80% |
| 2026-05-14 | 20.36 | 20.53 | 18.70 | 18.70 | 18.70 | qfq | 17,157,039 | 332,015,456 | -7.01% |
| 2026-05-13 | 19.30 | 20.28 | 19.04 | 20.11 | 20.11 | qfq | 16,453,590 | 324,996,185 | 2.71% |
| 2026-05-12 | 20.11 | 20.13 | 19.49 | 19.58 | 19.58 | qfq | 13,703,817 | 270,024,750 | -3.07% |
| 2026-05-11 | 19.91 | 20.77 | 19.37 | 20.20 | 20.20 | qfq | 22,066,260 | 442,677,114 | 1.76% |
| 2026-05-08 | 21.40 | 22.00 | 19.80 | 19.85 | 19.85 | qfq | 22,600,921 | 462,884,896 | -1.73% |
| 2026-05-07 | 19.24 | 20.36 | 19.12 | 20.20 | 20.20 | qfq | 14,725,700 | 292,996,687 | 5.04% |
| 2026-05-06 | 18.21 | 19.90 | 18.21 | 19.23 | 19.23 | qfq | 16,987,600 | 325,921,765 | 5.60% |
| 2026-04-30 | 18.75 | 18.89 | 17.95 | 18.21 | 18.21 | qfq | 13,119,558 | 238,995,941 | -3.29% |
| 2026-04-29 | 18.79 | 19.20 | 18.66 | 18.83 | 18.83 | qfq | 8,042,700 | 152,441,226 | -0.11% |
| 2026-04-28 | 18.93 | 19.30 | 18.60 | 18.85 | 18.85 | qfq | 8,711,033 | 164,342,317 | -0.68% |
| 2026-04-27 | 19.58 | 19.60 | 18.61 | 18.98 | 18.98 | qfq | 10,117,503 | 191,258,433 | -2.52% |
| 2026-04-24 | 20.05 | 20.43 | 18.85 | 19.47 | 19.47 | qfq | 14,330,148 | 277,790,094 | -3.13% |
| 2026-04-23 | 20.18 | 20.68 | 19.84 | 20.10 | 20.10 | qfq | 12,955,456 | 261,400,597 | -0.40% |
| 2026-04-22 | 19.74 | 20.59 | 19.09 | 20.18 | 20.18 | qfq | 19,014,116 | 378,581,900 | 2.96% |
| 2026-04-21 | 20.80 | 20.80 | 19.40 | 19.60 | 19.60 | qfq | 17,827,906 | 353,257,768 | -6.26% |
| 2026-04-20 | 20.66 | 21.35 | 20.50 | 20.91 | 20.91 | qfq | 15,038,428 | 315,658,734 | 0.05% |
| 2026-04-17 | 20.64 | 21.03 | 19.96 | 20.90 | 20.90 | qfq | 23,048,658 | 473,917,783 | -2.75% |
| 2026-04-16 | 20.35 | 21.67 | 20.35 | 21.49 | 21.49 | qfq | 18,824,280 | 398,876,571 | 5.60% |
| 2026-04-15 | 20.85 | 20.95 | 20.15 | 20.35 | 20.35 | qfq | 13,487,674 | 276,175,538 | -3.37% |
| 2026-04-14 | 20.75 | 21.37 | 20.49 | 21.06 | 21.06 | qfq | 19,010,662 | 399,387,688 | 3.13% |
| 2026-04-13 | 19.60 | 20.77 | 19.52 | 20.42 | 20.42 | qfq | 18,126,174 | 367,936,864 | 3.13% |
| 2026-04-10 | 19.77 | 21.22 | 19.77 | 19.80 | 19.80 | qfq | 18,675,754 | 378,201,914 | 1.28% |
| 2026-04-09 | 20.00 | 20.45 | 19.39 | 19.55 | 19.55 | qfq | 24,225,827 | 478,695,210 | -1.81% |
| 2026-04-08 | 19.19 | 19.91 | 19.00 | 19.91 | 19.91 | qfq | 28,979,991 | 569,400,415 | 10.00% |
| 2026-04-07 | 18.58 | 18.78 | 18.00 | 18.10 | 18.10 | qfq | 12,580,943 | 230,862,305 | -2.69% |
| 2026-04-03 | 19.29 | 19.57 | 18.60 | 18.60 | 18.60 | qfq | 12,721,300 | 239,875,574 | -2.21% |
| 2026-04-02 | 19.77 | 19.90 | 18.80 | 19.02 | 19.02 | qfq | 16,204,528 | 312,004,684 | -5.33% |
| 2026-04-01 | 20.74 | 20.94 | 19.63 | 20.09 | 20.09 | qfq | 27,833,603 | 561,564,464 | -2.14% |
| 2026-03-31 | 19.30 | 21.07 | 18.98 | 20.53 | 20.53 | qfq | 25,144,914 | 515,732,864 | 7.21% |
| 2026-03-30 | 18.36 | 19.22 | 17.96 | 19.15 | 19.15 | qfq | 11,707,300 | 220,192,679 | 1.86% |
| 2026-03-27 | 18.48 | 19.07 | 18.20 | 18.80 | 18.80 | qfq | 8,259,023 | 154,656,253 | -0.11% |
| 2026-03-26 | 19.62 | 19.72 | 18.75 | 18.82 | 18.82 | qfq | 11,701,700 | 223,563,515 | -5.05% |
| 2026-03-25 | 18.90 | 20.34 | 18.88 | 19.82 | 19.82 | qfq | 18,187,941 | 360,064,167 | 5.71% |
| 2026-03-24 | 18.67 | 18.79 | 17.78 | 18.75 | 18.75 | qfq | 14,543,584 | 267,772,126 | 2.91% |
| 2026-03-23 | 19.30 | 19.54 | 17.97 | 18.22 | 18.22 | qfq | 18,490,467 | 346,553,592 | -8.07% |
| 2026-03-20 | 21.67 | 21.67 | 19.68 | 19.82 | 19.82 | qfq | 19,056,079 | 393,507,572 | -7.90% |
| 2026-03-19 | 21.29 | 22.00 | 21.29 | 21.52 | 21.52 | qfq | 20,297,209 | 438,279,081 | -1.51% |
| 2026-03-18 | 20.59 | 22.20 | 20.20 | 21.85 | 21.85 | qfq | 31,929,295 | 682,067,520 | 7.95% |
| 2026-03-17 | 21.20 | 21.88 | 20.17 | 20.24 | 20.24 | qfq | 18,145,078 | 376,668,681 | -4.62% |
| 2026-03-16 | 20.33 | 21.45 | 19.82 | 21.22 | 21.22 | qfq | 26,602,077 | 547,845,236 | 4.53% |
| 2026-03-13 | 22.02 | 22.05 | 19.95 | 20.30 | 20.30 | qfq | 28,656,360 | 588,268,843 | -7.94% |
| 2026-03-12 | 22.90 | 23.02 | 21.97 | 22.05 | 22.05 | qfq | 28,336,488 | 634,564,283 | -5.12% |
| 2026-03-11 | 23.48 | 23.90 | 23.08 | 23.24 | 23.24 | qfq | 35,916,530 | 841,290,026 | -3.57% |
| 2026-03-10 | 24.22 | 24.90 | 22.83 | 24.10 | 24.10 | qfq | 60,994,050 | 1,456,602,832 | 3.48% |
| 2026-03-09 | 20.90 | 23.29 | 20.47 | 23.29 | 23.29 | qfq | 44,127,274 | 999,854,656 | 10.01% |
| 2026-03-06 | 21.00 | 21.73 | 20.68 | 21.17 | 21.17 | qfq | 18,894,984 | 399,786,283 | -0.14% |
| 2026-03-05 | 20.94 | 22.28 | 20.60 | 21.20 | 21.20 | qfq | 23,273,833 | 494,661,189 | 4.38% |
| 2026-03-04 | 20.05 | 21.12 | 19.90 | 20.31 | 20.31 | qfq | 21,823,415 | 444,699,840 | -1.79% |
| 2026-03-03 | 22.30 | 22.88 | 20.49 | 20.68 | 20.68 | qfq | 32,274,569 | 685,790,932 | -7.26% |
| 2026-03-02 | 21.99 | 23.20 | 21.68 | 22.30 | 22.30 | qfq | 32,238,370 | 724,602,069 | -2.19% |
| 2026-02-27 | 22.02 | 23.30 | 21.89 | 22.80 | 22.80 | qfq | 45,506,729 | 1,034,458,036 | 2.43% |
| 2026-02-26 | 21.77 | 23.13 | 21.77 | 22.26 | 22.26 | qfq | 45,837,227 | 1,026,464,863 | -0.31% |
| 2026-02-25 | 20.33 | 22.80 | 20.00 | 22.33 | 22.33 | qfq | 53,810,472 | 1,142,721,418 | 6.69% |
| 2026-02-24 | 23.50 | 23.73 | 20.93 | 20.93 | 20.93 | qfq | 31,796,418 | 681,454,640 | -9.98% |
| 2026-02-13 | 22.62 | 24.23 | 21.14 | 23.25 | 23.25 | qfq | 72,410,885 | 1,631,343,205 | 2.79% |
| 2026-02-12 | 22.62 | 22.62 | 21.34 | 22.62 | 22.62 | qfq | 47,814,273 | 1,062,493,860 | 10.02% |
| 2026-02-11 | 18.69 | 20.56 | 18.61 | 20.56 | 20.56 | qfq | 32,953,889 | 663,162,708 | 10.01% |
| 2026-02-10 | 17.74 | 18.99 | 17.54 | 18.69 | 18.69 | qfq | 42,287,991 | 778,429,551 | 4.71% |
| 2026-02-09 | 18.00 | 18.30 | 17.61 | 17.85 | 17.85 | qfq | 41,371,883 | 738,329,857 | -2.03% |
| 2026-02-06 | 16.79 | 18.22 | 16.79 | 18.22 | 18.22 | qfq | 37,270,773 | 662,564,572 | 10.02% |
| 2026-02-05 | 16.57 | 16.67 | 16.31 | 16.56 | 16.56 | qfq | 6,468,595 | 106,770,413 | -1.02% |
| 2026-02-04 | 17.15 | 17.15 | 16.46 | 16.73 | 16.73 | qfq | 9,204,400 | 153,678,175 | -2.85% |
| 2026-02-03 | 17.30 | 17.50 | 16.83 | 17.22 | 17.22 | qfq | 9,203,602 | 157,391,465 | 2.20% |
| 2026-02-02 | 17.72 | 17.93 | 16.85 | 16.85 | 16.85 | qfq | 11,162,917 | 192,243,596 | -4.53% |
| 2026-01-30 | 17.50 | 18.18 | 17.45 | 17.65 | 17.65 | qfq | 12,801,604 | 226,601,469 | -0.68% |
| 2026-01-29 | 18.18 | 18.98 | 17.70 | 17.77 | 17.77 | qfq | 21,262,219 | 388,628,243 | -2.31% |
| 2026-01-28 | 18.33 | 19.10 | 18.19 | 18.19 | 18.19 | qfq | 17,314,639 | 321,202,708 | -2.10% |
| 2026-01-27 | 17.88 | 19.12 | 17.50 | 18.58 | 18.58 | qfq | 26,328,874 | 479,757,215 | 4.21% |
| 2026-01-26 | 17.99 | 18.84 | 17.54 | 17.83 | 17.83 | qfq | 32,198,973 | 582,791,888 | -0.61% |
| 2026-01-23 | 16.33 | 17.94 | 16.33 | 17.94 | 17.94 | qfq | 31,262,017 | 542,718,468 | 9.99% |
| 2026-01-22 | 16.11 | 16.43 | 16.11 | 16.31 | 16.31 | qfq | 8,294,884 | 134,924,808 | 0.31% |
| 2026-01-21 | 16.22 | 16.53 | 16.03 | 16.26 | 16.26 | qfq | 9,283,100 | 151,107,402 | -0.31% |
| 2026-01-20 | 16.40 | 16.81 | 16.22 | 16.31 | 16.31 | qfq | 12,190,720 | 201,265,259 | -0.12% |
| 2026-01-19 | 16.30 | 16.72 | 16.22 | 16.33 | 16.33 | qfq | 13,405,802 | 220,068,835 | -1.15% |
| 2026-01-16 | 17.18 | 17.60 | 16.50 | 16.52 | 16.52 | qfq | 22,169,838 | 372,981,324 | -2.42% |
| 2026-01-15 | 17.04 | 17.46 | 16.62 | 16.93 | 16.93 | qfq | 26,492,687 | 448,876,314 | -1.34% |
| 2026-01-14 | 16.93 | 18.68 | 16.60 | 17.16 | 17.16 | qfq | 55,388,624 | 973,472,835 | -1.15% |
| 2026-01-13 | 15.99 | 17.36 | 15.66 | 17.36 | 17.36 | qfq | 49,539,064 | 837,195,718 | 10.01% |
| 2026-01-12 | 15.40 | 15.85 | 15.28 | 15.78 | 15.78 | qfq | 14,112,472 | 220,697,908 | 3.95% |
| 2026-01-09 | 15.00 | 15.18 | 14.94 | 15.18 | 15.18 | qfq | 6,971,435 | 105,115,514 | 1.61% |
| 2026-01-08 | 14.76 | 15.07 | 14.63 | 14.94 | 14.94 | qfq | 6,442,534 | 96,038,787 | 1.77% |
| 2026-01-07 | 14.89 | 15.20 | 14.67 | 14.68 | 14.68 | qfq | 9,261,546 | 138,075,526 | 0.55% |
| 2026-01-06 | 14.60 | 14.65 | 14.47 | 14.60 | 14.60 | qfq | 4,184,094 | 60,962,612 | 0.69% |
| 2026-01-05 | 14.25 | 14.51 | 14.20 | 14.50 | 14.50 | qfq | 4,161,141 | 59,965,286 | 1.97% |
| 2025-12-31 | 14.09 | 14.32 | 14.00 | 14.22 | 14.22 | qfq | 3,768,700 | 53,404,188 | 0.85% |
| 2025-12-30 | 14.18 | 14.39 | 14.04 | 14.10 | 14.10 | qfq | 4,366,652 | 61,851,416 | -1.47% |
| 2025-12-29 | 14.15 | 14.56 | 14.02 | 14.31 | 14.31 | qfq | 4,736,130 | 67,596,151 | 1.35% |
| 2025-12-26 | 13.98 | 14.46 | 13.88 | 14.12 | 14.12 | qfq | 5,207,600 | 73,717,214 | 0.86% |
| 2025-12-25 | 13.95 | 14.04 | 13.88 | 14.00 | 14.00 | qfq | 3,023,660 | 42,248,118 | 0.50% |
| 2025-12-24 | 13.80 | 14.01 | 13.74 | 13.93 | 13.93 | qfq | 2,345,192 | 32,663,582 | 0.80% |
| 2025-12-23 | 14.07 | 14.08 | 13.77 | 13.82 | 13.82 | qfq | 2,346,700 | 32,488,719 | -1.14% |
| 2025-12-22 | 14.00 | 14.09 | 13.91 | 13.98 | 13.98 | qfq | 2,292,260 | 32,125,441 | -0.14% |
| 2025-12-19 | 13.93 | 14.10 | 13.90 | 14.00 | 14.00 | qfq | 2,629,500 | 36,808,205 | 0.21% |
| 2025-12-18 | 13.58 | 14.12 | 13.58 | 13.97 | 13.97 | qfq | 3,834,414 | 53,474,606 | 1.75% |
| 2025-12-17 | 13.94 | 13.94 | 13.43 | 13.73 | 13.73 | qfq | 4,340,423 | 59,068,493 | -0.87% |
| 2025-12-16 | 13.87 | 13.92 | 13.56 | 13.85 | 13.85 | qfq | 3,949,540 | 54,334,535 | -0.50% |
| 2025-12-15 | 13.80 | 14.16 | 13.68 | 13.92 | 13.92 | qfq | 3,855,175 | 53,713,173 | 0.14% |
| 2025-12-12 | 14.00 | 14.12 | 13.86 | 13.90 | 13.90 | qfq | 3,059,300 | 42,780,255 | -0.71% |
| 2025-12-11 | 14.32 | 14.33 | 14.00 | 14.00 | 14.00 | qfq | 3,342,758 | 47,222,213 | -2.10% |
| 2025-12-10 | 14.29 | 14.34 | 14.12 | 14.30 | 14.30 | qfq | 3,041,340 | 43,252,717 | -0.56% |
| 2025-12-09 | 14.40 | 14.62 | 14.34 | 14.38 | 14.38 | qfq | 3,304,897 | 47,829,366 | -0.62% |
| 2025-12-08 | 14.47 | 14.65 | 14.44 | 14.47 | 14.47 | qfq | 3,953,759 | 57,481,152 | -0.07% |
| 2025-12-05 | 14.29 | 14.57 | 13.99 | 14.48 | 14.48 | qfq | 4,797,900 | 68,534,508 | 1.97% |
| 2025-12-04 | 14.50 | 14.60 | 14.10 | 14.20 | 14.20 | qfq | 5,839,869 | 83,191,751 | -2.94% |
| 2025-12-03 | 15.23 | 15.36 | 14.54 | 14.63 | 14.63 | qfq | 7,063,500 | 104,033,343 | -3.18% |
| 2025-12-02 | 15.20 | 15.30 | 15.06 | 15.11 | 15.11 | qfq | 3,764,500 | 56,998,595 | -1.18% |
| 2025-12-01 | 15.29 | 15.40 | 15.18 | 15.29 | 15.29 | qfq | 3,905,588 | 59,665,431 | -0.46% |
| 2025-11-28 | 15.24 | 15.48 | 15.13 | 15.36 | 15.36 | qfq | 4,129,478 | 63,053,816 | 1.05% |
| 2025-11-27 | 15.41 | 15.50 | 15.20 | 15.20 | 15.20 | qfq | 4,776,500 | 73,114,350 | -1.30% |
| 2025-11-26 | 15.64 | 15.93 | 15.35 | 15.40 | 15.40 | qfq | 8,707,288 | 136,094,087 | -1.22% |
| 2025-11-25 | 15.41 | 16.00 | 15.32 | 15.59 | 15.59 | qfq | 19,213,995 | 301,919,574 | 0.13% |
| 2025-11-24 | 14.57 | 15.86 | 14.49 | 15.57 | 15.57 | qfq | 19,893,600 | 307,041,382 | 7.98% |
| 2025-11-21 | 14.82 | 14.99 | 14.35 | 14.42 | 14.42 | qfq | 5,225,331 | 76,253,029 | -3.55% |
| 2025-11-20 | 15.07 | 15.20 | 14.81 | 14.95 | 14.95 | qfq | 4,470,200 | 66,939,972 | -0.73% |
| 2025-11-19 | 15.33 | 15.33 | 15.00 | 15.06 | 15.06 | qfq | 4,218,500 | 63,747,628 | -1.89% |
| 2025-11-18 | 15.17 | 15.48 | 15.08 | 15.35 | 15.35 | qfq | 4,062,027 | 62,192,979 | 0.66% |
| 2025-11-17 | 15.04 | 15.27 | 14.92 | 15.25 | 15.25 | qfq | 3,865,800 | 58,529,462 | 1.67% |
| 2025-11-14 | 15.12 | 15.23 | 14.99 | 15.00 | 15.00 | qfq | 3,030,456 | 45,822,797 | -1.51% |
| 2025-11-13 | 15.14 | 15.23 | 15.03 | 15.23 | 15.23 | qfq | 3,257,000 | 49,322,548 | 0.66% |
| 2025-11-12 | 15.37 | 15.37 | 15.06 | 15.13 | 15.13 | qfq | 4,120,900 | 62,607,347 | -1.50% |
| 2025-11-11 | 15.51 | 15.61 | 15.31 | 15.36 | 15.36 | qfq | 4,195,119 | 64,721,920 | -0.65% |
| 2025-11-10 | 15.52 | 15.68 | 15.37 | 15.46 | 15.46 | qfq | 3,759,100 | 58,149,758 | -0.51% |
| 2025-11-07 | 15.65 | 15.66 | 15.48 | 15.54 | 15.54 | qfq | 4,257,606 | 66,110,920 | -1.33% |
| 2025-11-06 | 15.82 | 15.84 | 15.52 | 15.75 | 15.75 | qfq | 4,334,800 | 67,875,241 | -0.63% |
| 2025-11-05 | 15.80 | 16.09 | 15.70 | 15.85 | 15.85 | qfq | 5,014,576 | 79,553,618 | -1.43% |
| 2025-11-04 | 16.00 | 16.30 | 15.88 | 16.08 | 16.08 | qfq | 6,397,100 | 102,982,637 | -0.25% |
| 2025-11-03 | 15.79 | 16.29 | 15.67 | 16.12 | 16.12 | qfq | 7,111,006 | 113,355,219 | 2.15% |
| 2025-10-31 | 15.51 | 15.99 | 15.44 | 15.78 | 15.78 | qfq | 6,370,983 | 100,716,205 | 1.74% |
| 2025-10-30 | 15.62 | 15.81 | 15.36 | 15.51 | 15.51 | qfq | 5,856,400 | 91,352,367 | -0.64% |
| 2025-10-29 | 15.76 | 15.76 | 15.50 | 15.61 | 15.61 | qfq | 4,993,300 | 77,781,349 | -0.95% |
| 2025-10-28 | 15.70 | 16.05 | 15.66 | 15.76 | 15.76 | qfq | 4,140,720 | 65,729,104 | -0.38% |
| 2025-10-27 | 15.91 | 16.00 | 15.63 | 15.82 | 15.82 | qfq | 5,894,957 | 93,233,920 | -0.88% |
| 2025-10-24 | 15.85 | 16.26 | 15.85 | 15.96 | 15.96 | qfq | 4,041,382 | 64,595,853 | 0.50% |
| 2025-10-23 | 15.78 | 15.90 | 15.41 | 15.88 | 15.88 | qfq | 4,709,072 | 73,512,608 | 0.63% |
| 2025-10-22 | 15.91 | 15.94 | 15.72 | 15.78 | 15.78 | qfq | 3,773,420 | 59,761,169 | -1.80% |
| 2025-10-21 | 15.65 | 16.17 | 15.65 | 16.07 | 16.07 | qfq | 4,615,600 | 73,549,711 | 1.58% |
| 2025-10-20 | 15.80 | 16.10 | 15.70 | 15.82 | 15.82 | qfq | 6,663,100 | 105,931,469 | 2.26% |
| 2025-10-17 | 16.11 | 16.12 | 15.46 | 15.47 | 15.47 | qfq | 6,875,304 | 107,985,087 | -3.97% |
| 2025-10-16 | 16.53 | 16.56 | 16.06 | 16.11 | 16.11 | qfq | 6,403,426 | 104,002,001 | -2.95% |
| 2025-10-15 | 16.34 | 16.99 | 16.11 | 16.60 | 16.60 | qfq | 7,138,483 | 118,554,550 | 0.61% |
| 2025-10-14 | 17.35 | 17.36 | 16.40 | 16.50 | 16.50 | qfq | 8,562,954 | 143,307,900 | -2.77% |
| 2025-10-13 | 16.10 | 17.58 | 16.10 | 16.97 | 16.97 | qfq | 12,886,371 | 219,233,459 | 2.85% |
| 2025-10-10 | 16.75 | 16.78 | 16.31 | 16.50 | 16.50 | qfq | 7,884,769 | 130,299,060 | -1.79% |
| 2025-10-09 | 16.40 | 17.13 | 16.39 | 16.80 | 16.80 | qfq | 8,337,980 | 140,247,174 | 1.82% |
| 2025-09-30 | 16.65 | 16.83 | 16.39 | 16.50 | 16.50 | qfq | 5,657,276 | 93,866,625 | -0.24% |
| 2025-09-29 | 16.39 | 16.57 | 16.20 | 16.54 | 16.54 | qfq | 5,748,439 | 94,502,025 | 0.61% |
| 2025-09-26 | 17.04 | 17.09 | 16.44 | 16.44 | 16.44 | qfq | 8,958,723 | 148,996,502 | -4.03% |
| 2025-09-25 | 17.30 | 17.48 | 17.03 | 17.13 | 17.13 | qfq | 10,079,629 | 173,381,199 | -0.46% |
| 2025-09-24 | 16.62 | 17.30 | 16.38 | 17.21 | 17.21 | qfq | 13,507,343 | 230,764,407 | 3.49% |
| 2025-09-23 | 17.28 | 17.28 | 16.21 | 16.63 | 16.63 | qfq | 14,248,722 | 236,103,326 | -3.31% |
| 2025-09-22 | 17.23 | 17.52 | 16.97 | 17.20 | 17.20 | qfq | 12,969,300 | 222,645,223 | 1.65% |
| 2025-09-19 | 17.55 | 17.55 | 16.80 | 16.92 | 16.92 | qfq | 19,901,033 | 339,543,963 | -2.93% |
| 2025-09-18 | 16.65 | 18.30 | 16.49 | 17.43 | 17.43 | qfq | 36,926,098 | 651,690,468 | 4.75% |
| 2025-09-17 | 16.51 | 16.80 | 16.44 | 16.64 | 16.64 | qfq | 7,380,500 | 122,722,902 | 0.18% |
| 2025-09-16 | 16.82 | 16.98 | 16.58 | 16.61 | 16.61 | qfq | 7,822,588 | 130,687,740 | -0.89% |
| 2025-09-15 | 16.87 | 17.20 | 16.74 | 16.76 | 16.76 | qfq | 13,534,918 | 228,345,993 | -1.99% |
| 2025-09-12 | 16.87 | 17.94 | 16.78 | 17.10 | 17.10 | qfq | 24,351,970 | 421,420,450 | 0.18% |
| 2025-09-11 | 17.30 | 17.33 | 16.15 | 17.07 | 17.07 | qfq | 27,723,834 | 463,675,972 | 4.34% |
| 2025-09-10 | 15.74 | 16.59 | 15.63 | 16.36 | 16.36 | qfq | 14,858,974 | 239,300,675 | 5.82% |
| 2025-09-09 | 15.80 | 15.98 | 15.41 | 15.46 | 15.46 | qfq | 7,349,799 | 114,744,598 | -1.53% |
| 2025-09-08 | 15.28 | 16.12 | 15.28 | 15.70 | 15.70 | qfq | 10,496,108 | 164,411,855 | 2.88% |
| 2025-09-05 | 15.30 | 15.30 | 14.96 | 15.26 | 15.26 | qfq | 5,444,379 | 82,588,117 | 0.86% |
| 2025-09-04 | 15.38 | 15.57 | 14.90 | 15.13 | 15.13 | qfq | 7,695,000 | 117,357,682 | -1.69% |
| 2025-09-03 | 16.00 | 16.05 | 15.36 | 15.39 | 15.39 | qfq | 8,970,794 | 140,655,170 | -4.23% |
| 2025-09-02 | 16.58 | 16.58 | 15.89 | 16.07 | 16.07 | qfq | 11,692,139 | 188,263,438 | -3.60% |
| 2025-09-01 | 17.00 | 17.25 | 16.49 | 16.67 | 16.67 | qfq | 14,405,580 | 243,326,537 | -0.83% |
| 2025-08-29 | 17.00 | 17.18 | 16.42 | 16.81 | 16.81 | qfq | 15,625,033 | 262,007,095 | 0.12% |
| 2025-08-28 | 16.47 | 17.16 | 16.18 | 16.79 | 16.79 | qfq | 15,028,203 | 250,529,800 | 2.75% |
| 2025-08-27 | 16.85 | 17.10 | 16.29 | 16.34 | 16.34 | qfq | 15,143,395 | 253,927,806 | -3.20% |
| 2025-08-26 | 16.90 | 17.28 | 16.78 | 16.88 | 16.88 | qfq | 12,666,758 | 215,738,117 | -0.53% |
| 2025-08-25 | 17.39 | 17.39 | 16.75 | 16.97 | 16.97 | qfq | 23,048,506 | 390,999,478 | -1.34% |
| 2025-08-22 | 16.35 | 17.38 | 16.19 | 17.20 | 17.20 | qfq | 28,014,520 | 474,617,500 | 5.33% |
| 2025-08-21 | 16.20 | 16.54 | 15.95 | 16.33 | 16.33 | qfq | 13,662,584 | 221,048,123 | 0.74% |
| 2025-08-20 | 16.02 | 16.24 | 15.82 | 16.21 | 16.21 | qfq | 9,278,710 | 148,698,222 | 0.06% |
| 2025-08-19 | 16.40 | 16.55 | 16.12 | 16.20 | 16.20 | qfq | 12,731,396 | 207,470,313 | -0.80% |
| 2025-08-18 | 15.92 | 16.34 | 15.75 | 16.33 | 16.33 | qfq | 17,156,465 | 276,677,997 | 2.70% |
| 2025-08-15 | 15.49 | 15.97 | 15.41 | 15.90 | 15.90 | qfq | 16,493,400 | 259,223,649 | 1.60% |
| 2025-08-14 | 15.59 | 16.29 | 15.35 | 15.65 | 15.65 | qfq | 21,369,352 | 337,256,823 | 0.38% |
| 2025-08-13 | 15.60 | 15.83 | 15.50 | 15.59 | 15.59 | qfq | 14,404,572 | 224,914,002 | -0.89% |
| 2025-08-12 | 15.70 | 15.83 | 15.50 | 15.73 | 15.73 | qfq | 22,387,234 | 350,401,098 | -1.75% |
| 2025-08-11 | 15.33 | 16.61 | 15.33 | 16.01 | 16.01 | qfq | 34,034,265 | 556,185,712 | 6.03% |
| 2025-08-08 | 15.58 | 15.58 | 15.06 | 15.10 | 15.10 | qfq | 6,096,689 | 92,499,166 | -3.14% |
| 2025-08-07 | 15.68 | 15.82 | 15.52 | 15.59 | 15.59 | qfq | 4,773,400 | 74,648,486 | -1.20% |
| 2025-08-06 | 15.44 | 15.78 | 15.37 | 15.78 | 15.78 | qfq | 6,975,265 | 108,708,977 | 2.27% |
| 2025-08-05 | 15.58 | 15.67 | 15.31 | 15.43 | 15.43 | qfq | 5,356,599 | 82,555,417 | -1.03% |
| 2025-08-04 | 15.28 | 15.88 | 15.20 | 15.59 | 15.59 | qfq | 9,714,320 | 150,654,112 | 2.03% |
| 2025-08-01 | 15.40 | 15.40 | 14.85 | 15.28 | 15.28 | qfq | 8,787,234 | 133,013,149 | 1.06% |
| 2025-07-31 | 14.80 | 15.33 | 14.80 | 15.12 | 15.12 | qfq | 9,667,300 | 146,283,726 | 2.02% |
| 2025-07-30 | 15.09 | 15.09 | 14.73 | 14.82 | 14.82 | qfq | 4,671,245 | 69,576,490 | -2.11% |
| 2025-07-29 | 14.93 | 15.15 | 14.81 | 15.14 | 15.14 | qfq | 3,886,908 | 58,160,241 | 0.66% |
| 2025-07-28 | 15.24 | 15.31 | 14.92 | 15.04 | 15.04 | qfq | 5,403,012 | 81,122,599 | -1.25% |
| 2025-07-25 | 15.11 | 15.40 | 15.00 | 15.23 | 15.23 | qfq | 6,795,200 | 103,412,396 | 0.99% |
| 2025-07-24 | 14.89 | 15.17 | 14.86 | 15.08 | 15.08 | qfq | 5,687,381 | 85,523,597 | 1.28% |
| 2025-07-23 | 14.85 | 15.06 | 14.76 | 14.89 | 14.89 | qfq | 3,571,000 | 53,336,748 | -0.33% |
| 2025-07-22 | 15.25 | 15.27 | 14.90 | 14.94 | 14.94 | qfq | 6,409,568 | 96,102,782 | -1.78% |
| 2025-07-21 | 15.51 | 15.57 | 15.15 | 15.21 | 15.21 | qfq | 7,510,068 | 114,540,727 | -2.00% |
| 2025-07-18 | 15.10 | 15.73 | 15.09 | 15.52 | 15.52 | qfq | 11,452,556 | 176,874,668 | 2.58% |
| 2025-07-17 | 15.16 | 15.20 | 14.96 | 15.13 | 15.13 | qfq | 5,504,558 | 82,994,993 | -0.13% |
| 2025-07-16 | 15.20 | 15.36 | 15.04 | 15.15 | 15.15 | qfq | 5,827,061 | 88,410,583 | -0.92% |
| 2025-07-15 | 15.30 | 15.36 | 14.99 | 15.29 | 15.29 | qfq | 10,204,302 | 154,568,814 | -1.92% |
| 2025-07-14 | 15.65 | 15.95 | 15.32 | 15.59 | 15.59 | qfq | 10,328,055 | 161,095,459 | 0.97% |
| 2025-07-11 | 15.20 | 15.60 | 15.04 | 15.44 | 15.44 | qfq | 13,268,746 | 204,242,263 | 0.59% |
| 2025-07-10 | 14.80 | 15.51 | 14.64 | 15.35 | 15.35 | qfq | 14,282,705 | 217,152,164 | 2.88% |
| 2025-07-09 | 14.86 | 15.25 | 14.77 | 14.92 | 14.92 | qfq | 10,911,363 | 163,182,336 | 0.27% |
| 2025-07-08 | 14.80 | 14.90 | 14.62 | 14.88 | 14.88 | qfq | 11,864,574 | 175,242,126 | 1.22% |
| 2025-07-07 | 15.04 | 15.07 | 14.63 | 14.70 | 14.70 | qfq | 19,011,700 | 280,481,257 | -3.23% |
| 2025-07-04 | 14.30 | 15.75 | 14.22 | 15.19 | 15.19 | qfq | 29,502,874 | 450,724,399 | 6.08% |
| 2025-07-03 | 14.20 | 14.54 | 14.20 | 14.32 | 14.32 | qfq | 4,640,267 | 66,606,028 | 0.28% |
| 2025-07-02 | 14.37 | 14.76 | 14.15 | 14.28 | 14.28 | qfq | 6,929,540 | 99,901,067 | -0.14% |
| 2025-07-01 | 14.41 | 14.41 | 14.09 | 14.30 | 14.30 | qfq | 4,001,300 | 57,067,769 | -0.83% |
| 2025-06-30 | 14.31 | 14.44 | 14.26 | 14.42 | 14.42 | qfq | 3,863,972 | 55,520,352 | 1.19% |
| 2025-06-27 | 14.18 | 14.44 | 14.17 | 14.25 | 14.25 | qfq | 4,140,016 | 59,222,065 | 0.42% |
| 2025-06-26 | 14.22 | 14.48 | 14.15 | 14.19 | 14.19 | qfq | 4,993,200 | 71,474,805 | -0.28% |
| 2025-06-25 | 14.21 | 14.26 | 14.03 | 14.23 | 14.23 | qfq | 5,295,316 | 75,002,708 | 0.21% |
| 2025-06-24 | 13.70 | 14.23 | 13.67 | 14.20 | 14.20 | qfq | 7,715,800 | 108,336,123 | 3.65% |
| 2025-06-23 | 13.26 | 13.72 | 13.03 | 13.70 | 13.70 | qfq | 5,509,668 | 74,557,155 | 4.26% |
| 2025-06-20 | 13.46 | 13.55 | 13.12 | 13.14 | 13.14 | qfq | 3,623,720 | 48,024,620 | -2.30% |
| 2025-06-19 | 13.57 | 13.99 | 13.42 | 13.45 | 13.45 | qfq | 3,087,216 | 42,073,216 | -1.25% |
| 2025-06-18 | 13.72 | 13.72 | 13.43 | 13.62 | 13.62 | qfq | 2,113,600 | 28,655,017 | 0.15% |
| 2025-06-17 | 13.57 | 13.65 | 13.44 | 13.60 | 13.60 | qfq | 2,345,116 | 31,784,371 | -0.15% |
| 2025-06-16 | 13.29 | 13.65 | 13.21 | 13.62 | 13.62 | qfq | 3,001,640 | 40,692,407 | 2.02% |
| 2025-06-13 | 13.80 | 14.03 | 13.33 | 13.35 | 13.35 | qfq | 5,932,460 | 80,146,880 | -2.63% |
| 2025-06-12 | 13.79 | 13.90 | 13.67 | 13.71 | 13.71 | qfq | 3,236,886 | 44,568,127 | -0.94% |
| 2025-06-11 | 13.82 | 13.95 | 13.73 | 13.84 | 13.84 | qfq | 3,007,100 | 41,677,510 | 0.14% |
| 2025-06-10 | 14.18 | 14.18 | 13.61 | 13.82 | 13.82 | qfq | 3,302,723 | 45,768,715 | -2.12% |
| 2025-06-09 | 14.00 | 14.20 | 13.96 | 14.12 | 14.12 | qfq | 3,675,846 | 51,875,703 | 0.57% |
| 2025-06-06 | 13.89 | 14.19 | 13.87 | 14.04 | 14.04 | qfq | 4,738,316 | 66,405,383 | 1.08% |
| 2025-06-05 | 13.73 | 14.02 | 13.58 | 13.89 | 13.89 | qfq | 4,170,146 | 57,510,276 | 1.76% |
| 2025-06-04 | 13.50 | 13.67 | 13.44 | 13.65 | 13.65 | qfq | 2,139,100 | 29,094,852 | 1.19% |
| 2025-06-03 | 13.52 | 13.80 | 13.46 | 13.49 | 13.49 | qfq | 2,727,900 | 37,050,756 | -0.95% |
| 2025-05-30 | 13.78 | 13.91 | 13.51 | 13.62 | 13.62 | qfq | 2,560,900 | 34,964,618 | -1.45% |
| 2025-05-29 | 13.32 | 13.83 | 13.32 | 13.82 | 13.82 | qfq | 4,108,907 | 55,990,253 | 3.83% |
| 2025-05-28 | 13.52 | 13.52 | 13.23 | 13.31 | 13.31 | qfq | 1,459,000 | 19,436,089 | -0.75% |
| 2025-05-27 | 13.58 | 13.69 | 13.32 | 13.41 | 13.41 | qfq | 2,899,400 | 38,862,968 | -1.54% |
| 2025-05-26 | 13.40 | 13.72 | 13.39 | 13.62 | 13.62 | qfq | 2,932,900 | 39,926,744 | 1.49% |
| 2025-05-23 | 13.63 | 13.82 | 13.41 | 13.42 | 13.42 | qfq | 3,658,077 | 49,719,965 | -1.76% |
| 2025-05-22 | 13.63 | 13.87 | 13.58 | 13.66 | 13.66 | qfq | 2,465,377 | 33,817,726 | -0.65% |
| 2025-05-21 | 14.04 | 14.04 | 13.71 | 13.75 | 13.75 | qfq | 2,907,100 | 40,145,193 | -2.14% |
| 2025-05-20 | 13.99 | 14.09 | 13.78 | 14.05 | 14.05 | qfq | 2,772,268 | 38,590,130 | 0.50% |
| 2025-05-19 | 13.94 | 14.08 | 13.82 | 13.98 | 13.98 | qfq | 2,111,000 | 29,472,971 | 0.79% |
| 2025-05-16 | 13.80 | 13.96 | 13.80 | 13.87 | 13.87 | qfq | 2,120,100 | 29,481,753 | -0.22% |
| 2025-05-15 | 14.25 | 14.25 | 13.89 | 13.90 | 13.90 | qfq | 3,081,466 | 43,084,465 | -2.46% |
| 2025-05-14 | 14.30 | 14.41 | 14.16 | 14.25 | 14.25 | qfq | 3,278,900 | 46,810,605 | 0.28% |
| 2025-05-13 | 14.44 | 14.60 | 14.20 | 14.21 | 14.21 | qfq | 3,543,686 | 50,985,287 | -0.91% |
| 2025-05-12 | 14.12 | 14.36 | 14.09 | 14.34 | 14.34 | qfq | 3,449,400 | 49,243,337 | 1.70% |
| 2025-05-09 | 14.39 | 14.54 | 14.09 | 14.10 | 14.10 | qfq | 3,911,200 | 55,601,755 | -2.56% |
| 2025-05-08 | 14.18 | 14.49 | 14.02 | 14.47 | 14.47 | qfq | 5,347,668 | 76,385,120 | 1.97% |
| 2025-05-07 | 14.27 | 14.71 | 14.00 | 14.19 | 14.19 | qfq | 7,826,705 | 112,095,133 | 1.36% |
| 2025-05-06 | 13.72 | 14.00 | 13.72 | 14.00 | 14.00 | qfq | 4,044,160 | 56,288,508 | 3.09% |
| 2025-04-30 | 13.33 | 13.78 | 13.33 | 13.58 | 13.58 | qfq | 3,498,325 | 47,709,463 | 2.26% |
| 2025-04-29 | 13.16 | 13.42 | 12.96 | 13.28 | 13.28 | qfq | 2,644,600 | 35,216,565 | 0.61% |
| 2025-04-28 | 13.38 | 13.50 | 13.18 | 13.20 | 13.20 | qfq | 2,354,000 | 31,277,521 | -0.83% |
| 2025-04-25 | 13.28 | 13.54 | 13.20 | 13.31 | 13.31 | qfq | 2,501,200 | 33,460,174 | 0.15% |
| 2025-04-24 | 13.60 | 13.72 | 13.19 | 13.29 | 13.29 | qfq | 3,846,100 | 51,571,964 | -2.78% |
| 2025-04-23 | 13.53 | 14.02 | 13.53 | 13.67 | 13.67 | qfq | 6,181,500 | 84,976,067 | 0.44% |
| 2025-04-22 | 13.49 | 13.67 | 13.26 | 13.61 | 13.61 | qfq | 6,570,900 | 88,528,978 | 1.57% |
| 2025-04-21 | 13.00 | 13.56 | 12.73 | 13.40 | 13.40 | qfq | 4,858,176 | 64,165,194 | 3.96% |
| 2025-04-18 | 12.78 | 13.09 | 12.76 | 12.89 | 12.89 | qfq | 2,735,576 | 35,188,332 | -0.08% |
| 2025-04-17 | 12.90 | 13.19 | 12.84 | 12.90 | 12.90 | qfq | 3,183,476 | 41,547,690 | -0.62% |
| 2025-04-16 | 13.41 | 13.41 | 12.72 | 12.98 | 12.98 | qfq | 4,529,100 | 58,985,644 | -3.21% |
| 2025-04-15 | 13.80 | 13.80 | 13.37 | 13.41 | 13.41 | qfq | 4,101,900 | 55,435,309 | -2.33% |
| 2025-04-14 | 13.79 | 13.94 | 13.65 | 13.73 | 13.73 | qfq | 3,390,006 | 46,804,788 | 1.03% |
| 2025-04-11 | 13.28 | 13.74 | 13.28 | 13.59 | 13.59 | qfq | 4,645,500 | 63,145,739 | 1.34% |
| 2025-04-10 | 13.53 | 13.72 | 13.30 | 13.41 | 13.41 | qfq | 6,392,100 | 86,413,655 | 1.90% |
| 2025-04-09 | 12.08 | 13.28 | 11.47 | 13.16 | 13.16 | qfq | 9,521,535 | 119,244,908 | 5.79% |
| 2025-04-08 | 12.51 | 13.14 | 12.00 | 12.44 | 12.44 | qfq | 9,457,859 | 117,705,882 | -5.04% |
| 2025-04-07 | 13.99 | 13.99 | 13.10 | 13.10 | 13.10 | qfq | 4,872,200 | 64,603,550 | -9.97% |
| 2025-04-03 | 14.18 | 14.68 | 14.16 | 14.55 | 14.55 | qfq | 5,170,034 | 75,006,593 | 1.25% |
| 2025-04-02 | 14.35 | 14.55 | 14.24 | 14.37 | 14.37 | qfq | 2,251,800 | 32,459,146 | 0.77% |
| 2025-04-01 | 14.21 | 14.50 | 14.21 | 14.26 | 14.26 | qfq | 2,897,500 | 41,628,247 | 0.35% |
| 2025-03-31 | 14.26 | 14.31 | 13.88 | 14.21 | 14.21 | qfq | 4,806,701 | 67,716,998 | -1.25% |
| 2025-03-28 | 14.46 | 14.78 | 14.39 | 14.39 | 14.39 | qfq | 3,035,400 | 44,104,656 | -0.62% |
| 2025-03-27 | 14.70 | 14.80 | 14.40 | 14.48 | 14.48 | qfq | 3,768,806 | 54,951,763 | -1.76% |
| 2025-03-26 | 14.64 | 14.79 | 14.62 | 14.74 | 14.74 | qfq | 2,822,556 | 41,492,565 | 0.82% |
| 2025-03-25 | 14.77 | 14.85 | 14.47 | 14.62 | 14.62 | qfq | 3,493,200 | 51,180,243 | -1.02% |
| 2025-03-24 | 15.24 | 15.33 | 14.39 | 14.77 | 14.77 | qfq | 6,493,662 | 96,172,777 | -3.02% |
| 2025-03-21 | 15.60 | 15.74 | 15.20 | 15.23 | 15.23 | qfq | 6,181,300 | 95,195,036 | -3.30% |
| 2025-03-20 | 15.60 | 16.06 | 15.41 | 15.75 | 15.75 | qfq | 7,670,044 | 121,551,435 | 0.70% |
| 2025-03-19 | 15.84 | 15.92 | 15.60 | 15.64 | 15.64 | qfq | 5,639,377 | 88,427,485 | -1.51% |
| 2025-03-18 | 15.96 | 16.06 | 15.75 | 15.88 | 15.88 | qfq | 5,142,800 | 81,745,299 | 0.25% |
| 2025-03-17 | 15.99 | 16.03 | 15.70 | 15.84 | 15.84 | qfq | 5,949,200 | 94,333,668 | -0.56% |
| 2025-03-14 | 15.54 | 16.01 | 15.54 | 15.93 | 15.93 | qfq | 7,339,246 | 116,213,765 | 0.82% |
| 2025-03-13 | 16.40 | 16.40 | 15.56 | 15.80 | 15.80 | qfq | 9,971,400 | 158,138,361 | -3.66% |
| 2025-03-12 | 16.39 | 16.67 | 16.23 | 16.40 | 16.40 | qfq | 13,877,968 | 229,238,513 | 2.63% |
| 2025-03-11 | 15.76 | 16.01 | 15.70 | 15.98 | 15.98 | qfq | 5,361,468 | 85,076,961 | -0.31% |
| 2025-03-10 | 16.27 | 16.27 | 15.90 | 16.03 | 16.03 | qfq | 7,316,700 | 117,285,168 | -1.78% |
| 2025-03-07 | 16.50 | 16.72 | 16.15 | 16.32 | 16.32 | qfq | 9,806,996 | 161,492,060 | -1.69% |
| 2025-03-06 | 16.30 | 16.68 | 16.17 | 16.60 | 16.60 | qfq | 12,569,200 | 206,634,939 | 3.43% |
| 2025-03-05 | 15.90 | 16.21 | 15.70 | 16.05 | 16.05 | qfq | 7,359,900 | 117,234,711 | -0.06% |
| 2025-03-04 | 15.34 | 16.06 | 15.24 | 16.06 | 16.06 | qfq | 8,036,500 | 127,155,805 | 3.88% |
| 2025-03-03 | 15.32 | 15.78 | 15.00 | 15.46 | 15.46 | qfq | 8,382,269 | 129,716,716 | 0.98% |
| 2025-02-28 | 16.39 | 16.39 | 15.28 | 15.31 | 15.31 | qfq | 12,817,720 | 201,731,805 | -7.32% |
| 2025-02-27 | 16.75 | 16.94 | 16.08 | 16.52 | 16.52 | qfq | 15,332,867 | 252,329,325 | -2.13% |
| 2025-02-26 | 16.99 | 17.04 | 16.57 | 16.88 | 16.88 | qfq | 11,418,249 | 191,659,786 | 0.84% |
| 2025-02-25 | 16.40 | 17.07 | 16.30 | 16.74 | 16.74 | qfq | 14,526,426 | 243,261,283 | -2.05% |
| 2025-02-24 | 17.58 | 17.58 | 16.88 | 17.09 | 17.09 | qfq | 25,326,204 | 433,334,376 | -4.84% |
| 2025-02-21 | 17.17 | 18.10 | 16.72 | 17.96 | 17.96 | qfq | 32,292,468 | 564,547,051 | 7.22% |
| 2025-02-20 | 16.53 | 17.09 | 16.25 | 16.75 | 16.75 | qfq | 17,695,200 | 294,702,105 | 0.30% |
| 2025-02-19 | 16.34 | 16.74 | 16.24 | 16.70 | 16.70 | qfq | 15,737,308 | 260,905,236 | 2.02% |
| 2025-02-18 | 17.29 | 17.50 | 16.31 | 16.37 | 16.37 | qfq | 28,275,081 | 478,820,528 | -9.06% |
| 2025-02-17 | 17.85 | 19.17 | 17.05 | 18.00 | 18.00 | qfq | 35,939,216 | 643,529,884 | 3.21% |
| 2025-02-14 | 18.11 | 18.11 | 17.05 | 17.44 | 17.44 | qfq | 39,183,020 | 689,830,689 | 3.13% |
| 2025-02-13 | 16.71 | 17.25 | 16.28 | 16.91 | 16.91 | qfq | 20,414,300 | 341,348,623 | 0.89% |
| 2025-02-12 | 16.67 | 17.20 | 16.57 | 16.76 | 16.76 | qfq | 19,088,820 | 321,107,397 | 2.13% |
| 2025-02-11 | 16.50 | 16.82 | 16.10 | 16.41 | 16.41 | qfq | 20,140,633 | 331,086,244 | -3.47% |
| 2025-02-10 | 16.15 | 17.11 | 15.97 | 17.00 | 17.00 | qfq | 33,997,720 | 566,894,512 | 5.85% |
| 2025-02-07 | 15.24 | 16.76 | 15.05 | 16.06 | 16.06 | qfq | 33,597,475 | 539,812,433 | 5.38% |
| 2025-02-06 | 14.96 | 15.25 | 14.76 | 15.24 | 15.24 | qfq | 10,855,200 | 163,573,129 | 1.06% |
| 2025-02-05 | 14.61 | 15.30 | 14.35 | 15.08 | 15.08 | qfq | 13,666,100 | 205,111,667 | 6.12% |
| 2025-01-27 | 15.09 | 15.09 | 14.21 | 14.21 | 14.21 | qfq | 7,081,500 | 102,597,082 | -4.44% |
| 2025-01-24 | 14.01 | 14.99 | 14.01 | 14.87 | 14.87 | qfq | 13,802,786 | 200,744,599 | 4.87% |
| 2025-01-23 | 13.76 | 14.55 | 13.71 | 14.18 | 14.18 | qfq | 13,400,296 | 190,966,217 | 3.65% |
| 2025-01-22 | 13.87 | 13.87 | 13.31 | 13.68 | 13.68 | qfq | 6,695,706 | 90,618,715 | -1.51% |
| 2025-01-21 | 13.86 | 14.05 | 13.70 | 13.89 | 13.89 | qfq | 5,200,157 | 72,262,643 | 0.43% |
| 2025-01-20 | 13.95 | 14.00 | 13.65 | 13.83 | 13.83 | qfq | 4,588,905 | 63,573,629 | -0.14% |
| 2025-01-17 | 14.04 | 14.18 | 13.82 | 13.85 | 13.85 | qfq | 6,989,205 | 97,599,546 | -2.53% |
| 2025-01-16 | 14.40 | 14.57 | 14.03 | 14.21 | 14.21 | qfq | 9,255,032 | 132,235,316 | -1.93% |
| 2025-01-15 | 14.28 | 14.57 | 14.06 | 14.49 | 14.49 | qfq | 11,355,784 | 162,534,055 | 0.69% |
| 2025-01-14 | 13.90 | 14.47 | 13.72 | 14.39 | 14.39 | qfq | 14,502,212 | 206,493,883 | 2.42% |
| 2025-01-13 | 13.60 | 14.56 | 13.12 | 14.05 | 14.05 | qfq | 16,658,285 | 232,219,273 | 5.09% |
| 2025-01-10 | 13.78 | 13.92 | 13.25 | 13.37 | 13.37 | qfq | 14,713,736 | 199,324,159 | -2.76% |
| 2025-01-09 | 12.36 | 13.75 | 12.36 | 13.75 | 13.75 | qfq | 10,852,039 | 145,890,926 | 10.00% |
| 2025-01-08 | 12.86 | 12.94 | 12.10 | 12.50 | 12.50 | qfq | 6,591,773 | 82,227,684 | -2.72% |
| 2025-01-07 | 12.34 | 12.85 | 12.34 | 12.85 | 12.85 | qfq | 6,821,806 | 85,724,020 | 4.30% |
| 2025-01-06 | 12.56 | 12.69 | 12.07 | 12.32 | 12.32 | qfq | 5,075,300 | 63,029,030 | -1.91% |
| 2025-01-03 | 13.91 | 13.94 | 12.56 | 12.56 | 12.56 | qfq | 11,607,505 | 150,871,432 | -8.99% |
| 2025-01-02 | 14.09 | 14.15 | 13.56 | 13.80 | 13.80 | qfq | 9,282,263 | 128,719,137 | -3.97% |
| 2024-12-31 | 14.60 | 14.70 | 13.81 | 14.37 | 14.37 | qfq | 15,603,107 | 222,517,395 | 2.64% |
| 2024-12-30 | 13.82 | 14.35 | 13.56 | 14.00 | 14.00 | qfq | 6,990,654 | 98,158,518 | 1.16% |
| 2024-12-27 | 14.10 | 14.25 | 13.74 | 13.84 | 13.84 | qfq | 6,735,961 | 94,403,106 | -1.77% |
| 2024-12-26 | 13.49 | 14.20 | 13.42 | 14.09 | 14.09 | qfq | 9,608,232 | 133,495,426 | 5.86% |
| 2024-12-25 | 13.78 | 13.84 | 13.14 | 13.31 | 13.31 | qfq | 8,251,690 | 110,369,905 | -3.83% |
| 2024-12-24 | 13.70 | 14.08 | 13.26 | 13.84 | 13.84 | qfq | 16,099,894 | 220,137,753 | -2.40% |
| 2024-12-23 | 14.92 | 15.10 | 14.18 | 14.18 | 14.18 | qfq | 19,056,132 | 273,632,149 | -9.97% |
| 2024-12-20 | 15.63 | 15.88 | 15.35 | 15.75 | 15.75 | qfq | 5,480,420 | 85,850,694 | 0.77% |
| 2024-12-19 | 15.16 | 15.65 | 15.01 | 15.63 | 15.63 | qfq | 7,011,259 | 108,108,614 | 2.16% |
| 2024-12-18 | 15.09 | 15.43 | 14.83 | 15.30 | 15.30 | qfq | 6,734,647 | 102,510,084 | 0.79% |
| 2024-12-17 | 16.16 | 16.16 | 15.10 | 15.18 | 15.18 | qfq | 10,314,240 | 159,011,172 | -5.13% |
| 2024-12-16 | 16.51 | 16.53 | 15.82 | 16.00 | 16.00 | qfq | 7,806,401 | 125,403,871 | -2.91% |
| 2024-12-13 | 17.08 | 17.29 | 16.47 | 16.48 | 16.48 | qfq | 8,331,754 | 140,137,064 | -3.57% |
| 2024-12-12 | 17.11 | 17.23 | 16.79 | 17.09 | 17.09 | qfq | 6,742,178 | 114,680,272 | 0.53% |
| 2024-12-11 | 16.90 | 17.09 | 16.80 | 17.00 | 17.00 | qfq | 5,780,400 | 97,965,280 | 0.00% |
| 2024-12-10 | 17.26 | 17.33 | 16.88 | 17.00 | 17.00 | qfq | 10,075,059 | 172,449,117 | 1.37% |
| 2024-12-09 | 17.18 | 17.18 | 16.50 | 16.77 | 16.77 | qfq | 9,606,699 | 161,537,867 | -2.61% |
| 2024-12-06 | 17.43 | 17.44 | 17.00 | 17.22 | 17.22 | qfq | 12,340,515 | 212,641,974 | -1.37% |
| 2024-12-05 | 17.18 | 17.95 | 17.05 | 17.46 | 17.46 | qfq | 14,404,356 | 253,299,073 | 0.34% |
| 2024-12-04 | 16.91 | 17.48 | 16.82 | 17.40 | 17.40 | qfq | 16,518,140 | 284,027,338 | 2.23% |
| 2024-12-03 | 16.75 | 17.44 | 16.22 | 17.02 | 17.02 | qfq | 15,938,213 | 268,702,076 | 1.01% |
| 2024-12-02 | 16.73 | 16.87 | 16.50 | 16.85 | 16.85 | qfq | 11,844,500 | 198,189,768 | 0.54% |
| 2024-11-29 | 16.40 | 17.15 | 16.04 | 16.76 | 16.76 | qfq | 14,649,335 | 242,872,547 | 1.51% |
| 2024-11-28 | 16.66 | 17.08 | 16.20 | 16.51 | 16.51 | qfq | 14,386,572 | 238,838,755 | -0.48% |
| 2024-11-27 | 15.92 | 16.66 | 15.46 | 16.59 | 16.59 | qfq | 15,680,335 | 251,181,911 | 2.72% |
| 2024-11-26 | 16.70 | 17.44 | 16.12 | 16.15 | 16.15 | qfq | 20,323,800 | 339,141,827 | -3.29% |
| 2024-11-25 | 18.08 | 18.38 | 16.66 | 16.70 | 16.70 | qfq | 35,076,528 | 602,085,025 | -9.78% |
| 2024-11-22 | 18.00 | 19.35 | 17.83 | 18.51 | 18.51 | qfq | 52,253,434 | 991,277,885 | 5.23% |
| 2024-11-21 | 15.97 | 17.59 | 15.70 | 17.59 | 17.59 | qfq | 21,595,421 | 370,462,822 | 10.01% |
| 2024-11-20 | 15.36 | 16.19 | 15.20 | 15.99 | 15.99 | qfq | 9,502,331 | 149,735,277 | 4.10% |
| 2024-11-19 | 15.25 | 15.36 | 14.71 | 15.36 | 15.36 | qfq | 9,249,620 | 139,319,659 | 1.72% |
| 2024-11-18 | 16.45 | 16.58 | 14.96 | 15.10 | 15.10 | qfq | 11,840,176 | 182,291,560 | -7.36% |
| 2024-11-15 | 16.61 | 17.33 | 16.30 | 16.30 | 16.30 | qfq | 13,588,609 | 229,050,139 | -2.34% |
| 2024-11-14 | 17.71 | 17.96 | 16.64 | 16.69 | 16.69 | qfq | 17,500,126 | 299,942,523 | -7.07% |
| 2024-11-13 | 18.40 | 18.53 | 17.64 | 17.96 | 17.96 | qfq | 12,236,864 | 220,368,891 | -1.10% |
| 2024-11-12 | 19.12 | 19.24 | 18.10 | 18.16 | 18.16 | qfq | 29,725,853 | 554,697,573 | -1.63% |
| 2024-11-11 | 17.01 | 18.46 | 17.01 | 18.46 | 18.46 | qfq | 12,970,377 | 235,167,803 | 10.01% |
| 2024-11-08 | 16.06 | 17.30 | 16.06 | 16.78 | 16.78 | qfq | 17,990,872 | 300,895,862 | 4.55% |
| 2024-11-07 | 15.65 | 16.05 | 15.55 | 16.05 | 16.05 | qfq | 9,087,412 | 143,934,068 | 0.82% |
| 2024-11-06 | 15.71 | 16.32 | 15.71 | 15.92 | 15.92 | qfq | 12,087,104 | 193,808,465 | 1.40% |
| 2024-11-05 | 15.33 | 15.77 | 15.15 | 15.70 | 15.70 | qfq | 9,132,290 | 142,014,902 | 2.95% |
| 2024-11-04 | 15.02 | 15.37 | 14.86 | 15.25 | 15.25 | qfq | 9,079,967 | 137,219,065 | -1.61% |
| 2024-11-01 | 17.00 | 17.08 | 15.50 | 15.50 | 15.50 | qfq | 18,718,782 | 299,880,268 | -9.99% |
| 2024-10-31 | 16.79 | 17.88 | 16.50 | 17.22 | 17.22 | qfq | 22,966,969 | 396,419,981 | 3.36% |
| 2024-10-30 | 15.96 | 16.74 | 15.77 | 16.66 | 16.66 | qfq | 13,956,740 | 227,423,348 | 1.52% |
| 2024-10-29 | 16.73 | 17.60 | 16.41 | 16.41 | 16.41 | qfq | 21,797,187 | 370,346,928 | -1.62% |
| 2024-10-28 | 15.79 | 16.90 | 15.66 | 16.68 | 16.68 | qfq | 24,726,501 | 407,082,184 | 5.10% |
| 2024-10-25 | 15.21 | 16.31 | 15.00 | 15.87 | 15.87 | qfq | 19,275,581 | 300,848,117 | 4.61% |
| 2024-10-24 | 15.52 | 15.57 | 15.11 | 15.17 | 15.17 | qfq | 11,840,700 | 180,428,678 | -3.99% |
| 2024-10-23 | 15.27 | 16.00 | 14.96 | 15.80 | 15.80 | qfq | 19,809,182 | 309,195,072 | 4.36% |
| 2024-10-22 | 15.67 | 15.77 | 14.90 | 15.14 | 15.14 | qfq | 14,098,307 | 214,559,888 | -3.99% |
| 2024-10-21 | 15.40 | 15.95 | 15.30 | 15.77 | 15.77 | qfq | 14,675,742 | 230,402,412 | 2.47% |
| 2024-10-18 | 14.57 | 15.75 | 14.57 | 15.39 | 15.39 | qfq | 14,651,804 | 223,441,708 | 4.20% |
| 2024-10-17 | 15.22 | 15.28 | 14.73 | 14.77 | 14.77 | qfq | 9,609,904 | 144,393,707 | 0.41% |
| 2024-10-16 | 14.12 | 14.93 | 14.12 | 14.71 | 14.71 | qfq | 8,178,412 | 119,068,628 | 0.27% |
| 2024-10-15 | 14.90 | 15.42 | 14.55 | 14.67 | 14.67 | qfq | 12,887,177 | 193,267,546 | -3.42% |
| 2024-10-14 | 14.40 | 15.38 | 14.06 | 15.19 | 15.19 | qfq | 19,334,474 | 282,171,793 | 1.00% |
| 2024-10-11 | 16.62 | 16.68 | 14.90 | 15.04 | 15.04 | qfq | 28,635,322 | 445,455,200 | -8.96% |
| 2024-10-10 | 16.14 | 16.52 | 15.36 | 16.52 | 16.52 | qfq | 20,859,826 | 340,992,633 | 9.99% |
| 2024-10-09 | 16.10 | 16.60 | 15.02 | 15.02 | 15.02 | qfq | 17,299,291 | 273,886,079 | -9.74% |
| 2024-10-08 | 16.61 | 16.64 | 15.15 | 16.64 | 16.64 | qfq | 26,776,364 | 431,429,284 | 9.98% |
| 2024-09-30 | 14.77 | 15.20 | 14.01 | 15.13 | 15.13 | qfq | 23,693,827 | 349,111,077 | 9.48% |
| 2024-09-27 | 12.99 | 14.03 | 12.86 | 13.82 | 13.82 | qfq | 13,789,633 | 184,710,058 | 6.39% |
| 2024-09-26 | 13.07 | 13.10 | 12.58 | 12.99 | 12.99 | qfq | 14,509,700 | 186,622,438 | -0.69% |
| 2024-09-25 | 12.48 | 13.08 | 12.40 | 13.08 | 13.08 | qfq | 15,492,533 | 198,663,909 | 4.72% |
| 2024-09-24 | 12.24 | 12.56 | 11.96 | 12.49 | 12.49 | qfq | 10,168,525 | 124,953,445 | 0.40% |
| 2024-09-23 | 12.72 | 13.05 | 12.38 | 12.44 | 12.44 | qfq | 8,785,851 | 110,651,746 | -1.89% |
| 2024-09-20 | 12.45 | 13.00 | 12.29 | 12.68 | 12.68 | qfq | 12,169,811 | 154,525,114 | 1.77% |
| 2024-09-19 | 12.24 | 12.58 | 11.70 | 12.46 | 12.46 | qfq | 11,633,650 | 141,800,423 | 5.41% |
| 2024-09-18 | 11.79 | 11.97 | 11.56 | 11.82 | 11.82 | qfq | 5,256,800 | 61,712,918 | 0.00% |
| 2024-09-13 | 12.27 | 12.31 | 11.81 | 11.82 | 11.82 | qfq | 9,153,200 | 109,631,448 | -3.75% |
| 2024-09-12 | 12.33 | 13.15 | 12.18 | 12.28 | 12.28 | qfq | 16,126,280 | 202,663,916 | 0.41% |
| 2024-09-11 | 12.10 | 12.50 | 11.98 | 12.23 | 12.23 | qfq | 11,738,980 | 143,298,054 | 0.16% |
| 2024-09-10 | 11.49 | 12.30 | 11.31 | 12.21 | 12.21 | qfq | 13,031,940 | 155,896,207 | 6.17% |
| 2024-09-09 | 11.30 | 11.75 | 11.25 | 11.50 | 11.50 | qfq | 5,321,980 | 61,367,694 | -0.69% |
| 2024-09-06 | 12.00 | 12.00 | 11.50 | 11.58 | 11.58 | qfq | 9,420,540 | 110,308,395 | -3.58% |
| 2024-09-05 | 11.92 | 12.16 | 11.86 | 12.01 | 12.01 | qfq | 9,907,800 | 118,849,770 | 1.18% |
| 2024-09-04 | 11.71 | 12.12 | 11.60 | 11.87 | 11.87 | qfq | 12,771,300 | 151,889,677 | -0.34% |
| 2024-09-03 | 11.70 | 11.93 | 11.39 | 11.91 | 11.91 | qfq | 14,794,257 | 172,744,932 | 1.19% |
| 2024-09-02 | 11.61 | 12.11 | 11.48 | 11.77 | 11.77 | qfq | 18,300,322 | 217,244,630 | -0.25% |
| 2024-08-30 | 11.29 | 12.60 | 11.29 | 11.80 | 11.80 | qfq | 25,790,111 | 303,963,277 | 1.37% |
| 2024-08-29 | 11.00 | 11.76 | 10.82 | 11.64 | 11.64 | qfq | 26,805,404 | 305,766,375 | 3.56% |
| 2024-08-28 | 10.07 | 11.24 | 9.90 | 11.24 | 11.24 | qfq | 18,756,051 | 205,399,173 | 9.98% |
| 2024-08-27 | 10.20 | 10.42 | 9.89 | 10.22 | 10.22 | qfq | 7,899,077 | 79,969,928 | 0.00% |
| 2024-08-26 | 10.15 | 10.37 | 9.95 | 10.22 | 10.22 | qfq | 9,081,141 | 92,281,403 | -1.45% |
| 2024-08-23 | 9.62 | 10.46 | 9.62 | 10.37 | 10.37 | qfq | 14,296,224 | 145,474,236 | 6.36% |
| 2024-08-22 | 9.93 | 10.38 | 9.71 | 9.75 | 9.75 | qfq | 7,696,451 | 76,992,540 | -2.50% |
| 2024-08-21 | 9.85 | 10.47 | 9.72 | 10.00 | 10.00 | qfq | 6,429,752 | 64,771,928 | 2.15% |
| 2024-08-20 | 9.99 | 10.06 | 9.75 | 9.79 | 9.79 | qfq | 2,679,661 | 26,502,035 | -3.55% |
| 2024-08-19 | 9.98 | 10.33 | 9.91 | 10.15 | 10.15 | qfq | 4,254,840 | 43,183,757 | 2.11% |
| 2024-08-16 | 9.82 | 10.06 | 9.80 | 9.94 | 9.94 | qfq | 2,882,900 | 28,587,876 | 1.12% |
| 2024-08-15 | 9.56 | 9.92 | 9.46 | 9.83 | 9.83 | qfq | 2,779,720 | 27,160,093 | 2.40% |
| 2024-08-14 | 9.57 | 9.75 | 9.51 | 9.60 | 9.60 | qfq | 1,611,278 | 15,518,531 | 0.21% |
| 2024-08-13 | 9.50 | 9.60 | 9.42 | 9.58 | 9.58 | qfq | 1,624,400 | 15,473,618 | 0.95% |
| 2024-08-12 | 9.90 | 9.90 | 9.48 | 9.49 | 9.49 | qfq | 2,895,140 | 27,658,383 | -2.77% |
| 2024-08-09 | 10.10 | 10.14 | 9.76 | 9.76 | 9.76 | qfq | 3,763,943 | 37,146,230 | -2.79% |
| 2024-08-08 | 10.08 | 10.16 | 9.90 | 10.04 | 10.04 | qfq | 2,145,243 | 21,454,546 | -1.18% |
| 2024-08-07 | 10.06 | 10.28 | 10.05 | 10.16 | 10.16 | qfq | 2,211,723 | 22,520,877 | 1.09% |
| 2024-08-06 | 9.95 | 10.10 | 9.92 | 10.05 | 10.05 | qfq | 2,425,071 | 24,292,237 | 1.52% |
| 2024-08-05 | 10.19 | 10.35 | 9.90 | 9.90 | 9.90 | qfq | 3,586,632 | 36,153,092 | -3.88% |
| 2024-08-02 | 10.55 | 10.60 | 10.28 | 10.30 | 10.30 | qfq | 2,600,400 | 27,139,692 | -2.28% |
| 2024-08-01 | 10.52 | 10.62 | 10.43 | 10.54 | 10.54 | qfq | 2,382,800 | 25,093,077 | 0.19% |
| 2024-07-31 | 10.29 | 10.52 | 10.15 | 10.52 | 10.52 | qfq | 3,310,500 | 34,493,342 | 3.34% |
| 2024-07-30 | 10.12 | 10.24 | 10.00 | 10.18 | 10.18 | qfq | 1,989,000 | 20,219,514 | 0.39% |
| 2024-07-29 | 10.07 | 10.19 | 9.93 | 10.14 | 10.14 | qfq | 1,782,400 | 17,984,611 | 0.70% |
| 2024-07-26 | 9.98 | 10.09 | 9.88 | 10.07 | 10.07 | qfq | 1,909,600 | 19,112,578 | 0.90% |
| 2024-07-25 | 9.90 | 10.10 | 9.75 | 9.98 | 9.98 | qfq | 2,184,186 | 21,577,242 | 0.30% |
| 2024-07-24 | 10.03 | 10.19 | 9.94 | 9.95 | 9.95 | qfq | 3,129,500 | 31,448,903 | -2.26% |
| 2024-07-23 | 10.38 | 10.42 | 10.18 | 10.18 | 10.18 | qfq | 2,438,208 | 25,180,396 | -1.83% |
| 2024-07-22 | 10.19 | 10.47 | 10.19 | 10.37 | 10.37 | qfq | 3,644,540 | 37,742,226 | 2.37% |
| 2024-07-19 | 9.87 | 10.18 | 9.84 | 10.13 | 10.13 | qfq | 2,792,640 | 28,111,118 | 1.60% |
| 2024-07-18 | 10.01 | 10.10 | 9.67 | 9.97 | 9.97 | qfq | 3,501,300 | 34,468,514 | -0.30% |
| 2024-07-17 | 10.35 | 10.35 | 10.00 | 10.00 | 10.00 | qfq | 2,177,300 | 21,941,329 | -2.06% |
| 2024-07-16 | 10.20 | 10.33 | 10.00 | 10.21 | 10.21 | qfq | 2,299,658 | 23,355,276 | 0.10% |
| 2024-07-15 | 10.51 | 10.54 | 10.15 | 10.20 | 10.20 | qfq | 1,721,200 | 17,604,011 | -2.21% |
| 2024-07-12 | 10.53 | 10.68 | 10.37 | 10.43 | 10.43 | qfq | 2,278,925 | 23,925,803 | -0.95% |
| 2024-07-11 | 10.28 | 10.57 | 10.21 | 10.53 | 10.53 | qfq | 3,090,218 | 32,206,605 | 4.36% |
| 2024-07-10 | 10.10 | 10.29 | 9.98 | 10.09 | 10.09 | qfq | 2,633,288 | 26,675,799 | -0.98% |
| 2024-07-09 | 10.09 | 10.22 | 9.76 | 10.19 | 10.19 | qfq | 3,366,500 | 33,777,534 | 0.99% |
| 2024-07-08 | 10.41 | 10.41 | 10.00 | 10.09 | 10.09 | qfq | 2,569,148 | 26,070,144 | -3.07% |
| 2024-07-05 | 10.31 | 10.48 | 10.09 | 10.41 | 10.41 | qfq | 2,636,000 | 27,304,452 | 1.07% |
| 2024-07-04 | 10.61 | 10.77 | 10.26 | 10.30 | 10.30 | qfq | 3,092,800 | 32,211,053 | -2.92% |
| 2024-07-03 | 10.88 | 10.91 | 10.60 | 10.61 | 10.61 | qfq | 2,571,700 | 27,542,712 | -2.48% |
| 2024-07-02 | 10.53 | 11.05 | 10.53 | 10.88 | 10.88 | qfq | 4,280,773 | 46,614,342 | 2.93% |
| 2024-07-01 | 10.42 | 10.58 | 10.25 | 10.57 | 10.57 | qfq | 2,442,369 | 25,388,073 | 0.86% |
| 2024-06-28 | 10.60 | 10.79 | 10.47 | 10.48 | 10.48 | qfq | 3,368,258 | 35,806,853 | -1.69% |
| 2024-06-27 | 10.97 | 11.03 | 10.61 | 10.66 | 10.66 | qfq | 4,235,836 | 45,723,691 | -2.83% |
| 2024-06-26 | 10.31 | 10.99 | 10.23 | 10.97 | 10.97 | qfq | 4,801,829 | 51,496,722 | 6.40% |
| 2024-06-25 | 10.61 | 10.75 | 10.20 | 10.31 | 10.31 | qfq | 3,249,600 | 33,785,815 | -2.83% |
| 2024-06-24 | 11.00 | 11.05 | 10.56 | 10.61 | 10.61 | qfq | 3,565,250 | 38,185,202 | -3.98% |
| 2024-06-21 | 11.14 | 11.18 | 10.93 | 11.05 | 11.05 | qfq | 2,579,800 | 28,549,835 | -1.95% |
| 2024-06-20 | 11.57 | 11.70 | 11.24 | 11.27 | 11.27 | qfq | 4,074,486 | 46,264,915 | -2.68% |
| 2024-06-19 | 11.57 | 11.66 | 11.43 | 11.58 | 11.58 | qfq | 4,696,421 | 54,266,925 | 0.26% |
| 2024-06-18 | 11.05 | 11.64 | 11.05 | 11.55 | 11.55 | qfq | 6,372,750 | 72,976,677 | 3.68% |
| 2024-06-17 | 11.11 | 11.28 | 11.10 | 11.14 | 11.14 | qfq | 2,551,817 | 28,528,153 | -0.80% |
| 2024-06-14 | 11.04 | 11.28 | 10.97 | 11.23 | 11.23 | qfq | 2,415,681 | 26,907,763 | 0.72% |
| 2024-06-13 | 10.97 | 11.28 | 10.97 | 11.15 | 11.15 | qfq | 3,351,866 | 37,373,915 | 0.90% |
| 2024-06-12 | 10.91 | 11.20 | 10.90 | 11.05 | 11.05 | qfq | 3,643,348 | 40,457,665 | 1.19% |
| 2024-06-11 | 10.52 | 11.06 | 10.25 | 10.92 | 10.92 | qfq | 5,342,501 | 57,452,763 | 3.90% |
| 2024-06-07 | 10.40 | 10.67 | 10.34 | 10.51 | 10.51 | qfq | 5,242,549 | 55,075,470 | 1.55% |
| 2024-06-06 | 11.03 | 11.12 | 10.10 | 10.35 | 10.35 | qfq | 8,434,978 | 88,164,170 | -6.17% |
| 2024-06-05 | 11.13 | 11.27 | 10.93 | 11.03 | 11.03 | qfq | 3,559,937 | 39,650,200 | -0.99% |
| 2024-06-04 | 11.45 | 11.45 | 10.82 | 11.14 | 11.14 | qfq | 7,712,972 | 85,794,474 | -6.07% |
| 2024-06-03 | 12.20 | 12.28 | 11.80 | 11.86 | 11.86 | qfq | 3,335,200 | 39,857,281 | -3.03% |
| 2024-05-31 | 11.90 | 12.30 | 11.90 | 12.23 | 12.23 | qfq | 3,858,736 | 46,988,943 | 2.00% |
| 2024-05-30 | 12.00 | 12.06 | 11.70 | 11.99 | 11.99 | qfq | 2,619,827 | 31,269,721 | 0.17% |
| 2024-05-29 | 12.11 | 12.20 | 11.93 | 11.97 | 11.97 | qfq | 1,855,064 | 22,349,596 | -0.75% |
| 2024-05-28 | 12.19 | 12.34 | 11.93 | 12.06 | 12.06 | qfq | 2,012,000 | 24,449,417 | -0.99% |
| 2024-05-27 | 12.07 | 12.27 | 11.82 | 12.18 | 12.18 | qfq | 3,108,160 | 37,319,829 | 0.00% |
| 2024-05-24 | 12.43 | 12.60 | 12.18 | 12.18 | 12.18 | qfq | 4,129,500 | 50,782,821 | -2.17% |
| 2024-05-23 | 12.61 | 13.15 | 12.44 | 12.45 | 12.45 | qfq | 7,522,793 | 96,046,600 | -1.27% |
| 2024-05-22 | 12.38 | 12.65 | 12.34 | 12.61 | 12.61 | qfq | 2,489,713 | 31,187,343 | 0.96% |
| 2024-05-21 | 12.58 | 12.67 | 12.45 | 12.49 | 12.49 | qfq | 2,642,500 | 33,121,746 | -1.19% |
| 2024-05-20 | 12.78 | 12.87 | 12.53 | 12.64 | 12.64 | qfq | 4,375,286 | 55,319,466 | -1.17% |
| 2024-05-17 | 12.50 | 13.03 | 12.45 | 12.79 | 12.79 | qfq | 4,464,922 | 57,017,328 | 2.08% |
| 2024-05-16 | 12.42 | 12.67 | 12.36 | 12.53 | 12.53 | qfq | 2,847,600 | 35,734,628 | 0.89% |
| 2024-05-15 | 12.55 | 12.67 | 12.35 | 12.42 | 12.42 | qfq | 2,130,051 | 26,567,790 | -1.27% |
| 2024-05-14 | 12.22 | 12.74 | 12.06 | 12.58 | 12.58 | qfq | 5,841,414 | 72,393,954 | 2.95% |
| 2024-05-13 | 12.56 | 12.56 | 12.13 | 12.22 | 12.22 | qfq | 3,420,600 | 42,160,971 | -3.63% |
| 2024-05-10 | 12.96 | 13.05 | 12.62 | 12.68 | 12.68 | qfq | 2,746,600 | 34,961,202 | -2.16% |
| 2024-05-09 | 12.96 | 13.00 | 12.86 | 12.96 | 12.96 | qfq | 3,113,142 | 40,245,639 | 0.70% |
| 2024-05-08 | 13.17 | 13.17 | 12.80 | 12.87 | 12.87 | qfq | 2,961,500 | 38,242,079 | -2.28% |
| 2024-05-07 | 13.07 | 13.28 | 13.05 | 13.17 | 13.17 | qfq | 3,147,100 | 41,389,655 | 0.15% |
| 2024-05-06 | 13.55 | 13.60 | 13.12 | 13.15 | 13.15 | qfq | 5,213,280 | 69,105,046 | -1.65% |
| 2024-04-30 | 13.30 | 13.60 | 13.06 | 13.37 | 13.37 | qfq | 4,717,600 | 62,873,563 | 0.53% |
| 2024-04-29 | 12.98 | 13.35 | 12.98 | 13.30 | 13.30 | qfq | 4,288,748 | 56,611,684 | 2.54% |
| 2024-04-26 | 12.74 | 13.15 | 12.70 | 12.97 | 12.97 | qfq | 5,810,000 | 75,448,001 | 2.21% |
| 2024-04-25 | 12.67 | 12.87 | 12.45 | 12.69 | 12.69 | qfq | 3,635,600 | 46,272,043 | 0.16% |
| 2024-04-24 | 12.24 | 12.68 | 12.24 | 12.67 | 12.67 | qfq | 4,589,680 | 57,615,288 | 3.18% |
| 2024-04-23 | 12.05 | 12.37 | 12.02 | 12.28 | 12.28 | qfq | 2,842,640 | 34,866,790 | 0.82% |
| 2024-04-22 | 12.18 | 12.37 | 11.77 | 12.18 | 12.18 | qfq | 3,781,422 | 45,739,443 | -1.46% |
| 2024-04-19 | 12.17 | 12.66 | 12.09 | 12.36 | 12.36 | qfq | 6,543,542 | 81,267,653 | 2.40% |
| 2024-04-18 | 12.10 | 12.35 | 11.65 | 12.07 | 12.07 | qfq | 4,742,610 | 57,145,726 | 0.67% |
| 2024-04-17 | 11.44 | 12.11 | 11.44 | 11.99 | 11.99 | qfq | 5,204,614 | 61,955,978 | 6.20% |
| 2024-04-16 | 12.46 | 12.46 | 11.26 | 11.29 | 11.29 | qfq | 7,013,800 | 80,739,573 | -7.46% |
| 2024-04-15 | 12.72 | 12.78 | 11.90 | 12.20 | 12.20 | qfq | 6,847,538 | 84,074,102 | -5.13% |
| 2024-04-12 | 13.02 | 13.20 | 12.80 | 12.86 | 12.86 | qfq | 3,332,500 | 43,391,423 | -0.31% |
| 2024-04-11 | 12.96 | 13.20 | 12.85 | 12.90 | 12.90 | qfq | 3,508,438 | 45,738,561 | -0.39% |
| 2024-04-10 | 13.48 | 13.48 | 12.79 | 12.95 | 12.95 | qfq | 4,206,777 | 54,678,745 | -3.07% |
| 2024-04-09 | 13.35 | 13.55 | 13.16 | 13.36 | 13.36 | qfq | 3,785,170 | 50,436,125 | 1.29% |
| 2024-04-08 | 13.60 | 13.61 | 13.18 | 13.19 | 13.19 | qfq | 4,497,252 | 59,897,798 | -3.37% |
| 2024-04-03 | 14.23 | 14.23 | 13.53 | 13.65 | 13.65 | qfq | 6,458,320 | 88,588,241 | -4.08% |
| 2024-04-02 | 14.76 | 14.87 | 14.19 | 14.23 | 14.23 | qfq | 5,826,900 | 83,529,781 | -3.53% |
| 2024-04-01 | 14.52 | 14.89 | 14.43 | 14.75 | 14.75 | qfq | 6,367,513 | 93,150,348 | 2.22% |
| 2024-03-29 | 14.75 | 14.87 | 14.32 | 14.43 | 14.43 | qfq | 6,541,322 | 95,063,276 | -3.02% |
| 2024-03-28 | 14.50 | 14.98 | 14.40 | 14.88 | 14.88 | qfq | 8,968,062 | 132,178,429 | 2.55% |
| 2024-03-27 | 15.58 | 15.58 | 14.50 | 14.51 | 14.51 | qfq | 11,949,333 | 177,449,959 | -7.05% |
| 2024-03-26 | 15.59 | 16.15 | 15.35 | 15.61 | 15.61 | qfq | 12,789,310 | 201,707,954 | -1.51% |
| 2024-03-25 | 15.51 | 16.26 | 15.18 | 15.85 | 15.85 | qfq | 19,063,702 | 302,427,178 | 0.38% |
| 2024-03-22 | 15.10 | 16.40 | 14.83 | 15.79 | 15.79 | qfq | 18,797,454 | 293,006,215 | 2.93% |
| 2024-03-21 | 15.15 | 15.54 | 14.92 | 15.34 | 15.34 | qfq | 13,747,271 | 209,465,529 | 1.46% |
| 2024-03-20 | 15.03 | 15.15 | 14.90 | 15.12 | 15.12 | qfq | 10,154,346 | 152,431,889 | 0.80% |
| 2024-03-19 | 15.12 | 15.60 | 14.94 | 15.00 | 15.00 | qfq | 17,840,183 | 272,024,008 | 0.87% |
| 2024-03-18 | 14.52 | 14.89 | 14.35 | 14.87 | 14.87 | qfq | 12,444,805 | 182,849,686 | 2.13% |
| 2024-03-15 | 14.75 | 14.75 | 14.30 | 14.56 | 14.56 | qfq | 11,697,317 | 169,338,957 | -1.82% |
| 2024-03-14 | 15.00 | 15.27 | 14.40 | 14.83 | 14.83 | qfq | 25,269,701 | 375,468,679 | -4.14% |
| 2024-03-13 | 14.30 | 15.47 | 14.13 | 15.47 | 15.47 | qfq | 30,839,613 | 465,241,307 | 10.03% |
| 2024-03-12 | 13.73 | 14.13 | 13.72 | 14.06 | 14.06 | qfq | 8,777,322 | 122,194,263 | 2.63% |
| 2024-03-11 | 13.16 | 13.71 | 13.14 | 13.70 | 13.70 | qfq | 7,313,358 | 98,379,100 | 3.63% |
| 2024-03-08 | 13.00 | 13.24 | 12.82 | 13.22 | 13.22 | qfq | 5,200,793 | 67,918,215 | 1.69% |
| 2024-03-07 | 13.40 | 13.51 | 12.95 | 13.00 | 13.00 | qfq | 5,337,748 | 70,568,015 | -2.26% |
| 2024-03-06 | 13.21 | 13.53 | 13.11 | 13.30 | 13.30 | qfq | 5,659,500 | 75,269,693 | 0.91% |
| 2024-03-05 | 13.40 | 13.44 | 13.02 | 13.18 | 13.18 | qfq | 6,741,831 | 89,316,829 | -2.44% |
| 2024-03-04 | 13.75 | 13.76 | 13.21 | 13.51 | 13.51 | qfq | 7,405,810 | 99,592,532 | -0.44% |
| 2024-03-01 | 13.13 | 13.57 | 13.00 | 13.57 | 13.57 | qfq | 9,164,310 | 122,015,247 | 4.06% |
| 2024-02-29 | 12.20 | 13.05 | 12.04 | 13.04 | 13.04 | qfq | 8,357,715 | 107,054,015 | 4.57% |
| 2024-02-28 | 13.89 | 14.10 | 12.47 | 12.47 | 12.47 | qfq | 14,845,475 | 198,463,482 | -9.96% |
| 2024-02-27 | 12.94 | 13.85 | 12.83 | 13.85 | 13.85 | qfq | 9,335,970 | 124,999,174 | 5.97% |
| 2024-02-26 | 13.00 | 13.38 | 12.71 | 13.07 | 13.07 | qfq | 9,962,306 | 129,759,781 | 0.93% |
| 2024-02-23 | 12.57 | 13.00 | 12.20 | 12.95 | 12.95 | qfq | 10,091,109 | 127,497,996 | 5.46% |
| 2024-02-22 | 11.73 | 12.28 | 11.73 | 12.28 | 12.28 | qfq | 9,058,434 | 109,512,774 | 5.59% |
| 2024-02-21 | 11.21 | 12.00 | 11.19 | 11.63 | 11.63 | qfq | 8,083,419 | 94,679,132 | 0.95% |
| 2024-02-20 | 11.34 | 11.71 | 11.01 | 11.52 | 11.52 | qfq | 8,381,564 | 95,801,563 | 1.59% |
| 2024-02-19 | 10.63 | 11.43 | 10.63 | 11.34 | 11.34 | qfq | 10,157,753 | 113,308,491 | 8.93% |
| 2024-02-08 | 9.66 | 10.41 | 9.46 | 10.41 | 10.41 | qfq | 10,089,852 | 101,006,224 | 10.04% |
| 2024-02-07 | 10.04 | 10.05 | 9.20 | 9.46 | 9.46 | qfq | 11,741,448 | 113,829,408 | -5.78% |
| 2024-02-06 | 9.08 | 10.44 | 9.04 | 10.04 | 10.04 | qfq | 10,675,295 | 102,143,656 | 0.00% |
| 2024-02-05 | 10.90 | 10.97 | 10.04 | 10.04 | 10.04 | qfq | 8,045,090 | 81,930,534 | -10.04% |
| 2024-02-02 | 11.99 | 12.22 | 10.72 | 11.16 | 11.16 | qfq | 6,806,088 | 77,371,185 | -6.06% |
| 2024-02-01 | 11.89 | 12.14 | 11.51 | 11.88 | 11.88 | qfq | 5,196,306 | 61,671,256 | -0.34% |
| 2024-01-31 | 12.77 | 12.80 | 11.89 | 11.92 | 11.92 | qfq | 5,410,454 | 66,385,237 | -6.88% |
| 2024-01-30 | 13.24 | 13.33 | 12.77 | 12.80 | 12.80 | qfq | 4,132,100 | 53,832,465 | -3.40% |
| 2024-01-29 | 13.82 | 13.96 | 13.20 | 13.25 | 13.25 | qfq | 4,986,500 | 67,093,742 | -4.19% |
| 2024-01-26 | 13.86 | 14.11 | 13.76 | 13.83 | 13.83 | qfq | 4,702,785 | 65,524,268 | -0.50% |
| 2024-01-25 | 13.25 | 13.92 | 13.02 | 13.90 | 13.90 | qfq | 6,126,334 | 83,339,150 | 4.91% |
| 2024-01-24 | 13.18 | 13.33 | 12.74 | 13.25 | 13.25 | qfq | 5,012,455 | 65,689,950 | 1.22% |
| 2024-01-23 | 12.87 | 13.21 | 12.68 | 13.09 | 13.09 | qfq | 5,583,838 | 72,581,832 | 1.87% |
| 2024-01-22 | 14.04 | 14.04 | 12.77 | 12.85 | 12.85 | qfq | 5,673,167 | 75,557,810 | -7.15% |
| 2024-01-19 | 14.12 | 14.14 | 13.84 | 13.84 | 13.84 | qfq | 3,488,858 | 48,738,491 | -1.63% |
| 2024-01-18 | 14.01 | 14.29 | 13.61 | 14.07 | 14.07 | qfq | 5,642,667 | 78,226,121 | -0.42% |
| 2024-01-17 | 14.50 | 14.54 | 14.13 | 14.13 | 14.13 | qfq | 3,395,175 | 48,635,242 | -2.69% |
| 2024-01-16 | 14.68 | 14.68 | 14.22 | 14.52 | 14.52 | qfq | 5,049,133 | 72,606,713 | -1.43% |
| 2024-01-15 | 15.06 | 15.06 | 14.59 | 14.73 | 14.73 | qfq | 5,893,468 | 86,717,187 | -2.13% |
| 2024-01-12 | 15.50 | 15.60 | 15.05 | 15.05 | 15.05 | qfq | 5,834,257 | 88,832,486 | -2.65% |
| 2024-01-11 | 14.75 | 15.55 | 14.75 | 15.46 | 15.46 | qfq | 9,371,551 | 143,387,634 | 4.46% |
| 2024-01-10 | 15.64 | 15.69 | 14.79 | 14.80 | 14.80 | qfq | 9,262,200 | 139,184,192 | -5.73% |
| 2024-01-09 | 16.20 | 16.31 | 15.50 | 15.70 | 15.70 | qfq | 7,557,003 | 119,737,032 | -2.73% |
| 2024-01-08 | 16.40 | 16.59 | 16.13 | 16.14 | 16.14 | qfq | 4,038,400 | 65,743,882 | -2.89% |
| 2024-01-05 | 17.27 | 17.28 | 16.51 | 16.62 | 16.62 | qfq | 4,544,900 | 76,635,424 | -2.29% |
| 2024-01-04 | 17.09 | 17.19 | 16.88 | 17.01 | 17.01 | qfq | 3,573,554 | 60,852,894 | -0.58% |
| 2024-01-03 | 17.20 | 17.22 | 16.76 | 17.11 | 17.11 | qfq | 6,993,468 | 118,790,084 | -1.10% |
| 2024-01-02 | 17.84 | 17.94 | 17.30 | 17.30 | 17.30 | qfq | 8,588,798 | 149,637,475 | -2.81% |
| 2023-12-29 | 17.80 | 17.95 | 17.60 | 17.80 | 17.80 | qfq | 9,317,464 | 165,802,461 | 0.23% |
| 2023-12-28 | 17.80 | 18.03 | 17.34 | 17.76 | 17.76 | qfq | 17,737,336 | 314,629,002 | -2.42% |
| 2023-12-27 | 17.63 | 19.16 | 17.63 | 18.20 | 18.20 | qfq | 22,307,063 | 414,890,543 | 4.48% |
| 2023-12-26 | 17.68 | 17.81 | 17.27 | 17.42 | 17.42 | qfq | 3,677,000 | 64,030,134 | -1.47% |
| 2023-12-25 | 18.08 | 18.29 | 17.55 | 17.68 | 17.68 | qfq | 5,128,400 | 90,837,218 | -2.00% |
| 2023-12-22 | 18.15 | 18.50 | 17.91 | 18.04 | 18.04 | qfq | 4,628,800 | 84,181,975 | -0.77% |
| 2023-12-21 | 17.82 | 18.29 | 17.65 | 18.18 | 18.18 | qfq | 5,470,471 | 98,397,691 | 1.39% |
| 2023-12-20 | 18.71 | 18.86 | 17.90 | 17.93 | 17.93 | qfq | 7,255,957 | 132,109,476 | -4.73% |
| 2023-12-19 | 18.58 | 19.14 | 18.50 | 18.82 | 18.82 | qfq | 5,725,107 | 107,770,616 | 0.48% |
| 2023-12-18 | 18.66 | 19.19 | 18.66 | 18.73 | 18.73 | qfq | 5,031,868 | 94,865,981 | -0.27% |
| 2023-12-15 | 18.95 | 19.20 | 18.66 | 18.78 | 18.78 | qfq | 6,105,360 | 114,849,689 | -1.21% |
| 2023-12-14 | 19.80 | 19.95 | 18.98 | 19.01 | 19.01 | qfq | 11,183,166 | 216,534,926 | -3.65% |
| 2023-12-13 | 19.47 | 20.77 | 19.39 | 19.73 | 19.73 | qfq | 20,381,783 | 412,250,808 | 0.77% |
| 2023-12-12 | 19.26 | 19.66 | 19.10 | 19.58 | 19.58 | qfq | 10,350,864 | 200,413,191 | 1.82% |
| 2023-12-11 | 18.80 | 19.37 | 18.53 | 19.23 | 19.23 | qfq | 7,770,281 | 147,112,697 | 0.68% |
| 2023-12-08 | 19.30 | 19.88 | 18.88 | 19.10 | 19.10 | qfq | 12,789,991 | 246,679,187 | -1.04% |
| 2023-12-07 | 18.80 | 20.00 | 18.62 | 19.30 | 19.30 | qfq | 19,619,338 | 376,908,767 | 6.04% |
| 2023-12-06 | 17.70 | 18.70 | 17.52 | 18.20 | 18.20 | qfq | 7,664,927 | 138,001,088 | 2.13% |
| 2023-12-05 | 18.33 | 18.81 | 17.79 | 17.82 | 17.82 | qfq | 6,233,270 | 112,967,630 | -3.62% |
| 2023-12-04 | 18.18 | 18.80 | 18.16 | 18.49 | 18.49 | qfq | 8,381,300 | 155,105,885 | 1.48% |
| 2023-12-01 | 17.50 | 18.40 | 17.17 | 18.22 | 18.22 | qfq | 11,225,673 | 201,367,740 | 6.24% |
| 2023-11-30 | 17.36 | 17.43 | 17.00 | 17.15 | 17.15 | qfq | 3,478,000 | 59,714,892 | -1.44% |
| 2023-11-29 | 17.60 | 17.68 | 17.40 | 17.40 | 17.40 | qfq | 3,785,600 | 66,243,517 | -1.53% |
| 2023-11-28 | 17.83 | 17.92 | 17.50 | 17.67 | 17.67 | qfq | 4,641,764 | 81,935,785 | -0.95% |
| 2023-11-27 | 17.45 | 18.66 | 17.41 | 17.84 | 17.84 | qfq | 8,176,177 | 148,100,145 | 2.12% |
| 2023-11-24 | 18.35 | 18.40 | 17.40 | 17.47 | 17.47 | qfq | 5,474,400 | 97,045,022 | -3.80% |
| 2023-11-23 | 18.02 | 18.29 | 17.81 | 18.16 | 18.16 | qfq | 3,572,645 | 64,576,451 | 0.83% |
| 2023-11-22 | 18.22 | 18.50 | 18.01 | 18.01 | 18.01 | qfq | 3,487,786 | 63,557,169 | -1.21% |
| 2023-11-21 | 18.66 | 18.72 | 18.11 | 18.23 | 18.23 | qfq | 4,704,489 | 86,375,727 | -2.30% |
| 2023-11-20 | 18.63 | 18.86 | 18.59 | 18.66 | 18.66 | qfq | 4,032,606 | 75,354,702 | 0.11% |
| 2023-11-17 | 18.52 | 18.76 | 18.46 | 18.64 | 18.64 | qfq | 3,777,600 | 70,274,303 | 0.11% |
| 2023-11-16 | 18.90 | 19.03 | 18.60 | 18.62 | 18.62 | qfq | 4,954,451 | 92,949,894 | -1.95% |
| 2023-11-15 | 19.05 | 19.29 | 18.77 | 18.99 | 18.99 | qfq | 8,521,161 | 162,101,122 | 1.17% |
| 2023-11-14 | 18.60 | 18.89 | 18.43 | 18.77 | 18.77 | qfq | 5,288,129 | 98,818,212 | 1.51% |
| 2023-11-13 | 18.04 | 18.56 | 18.04 | 18.49 | 18.49 | qfq | 5,845,981 | 107,750,602 | 3.01% |
| 2023-11-10 | 18.09 | 18.22 | 17.87 | 17.95 | 17.95 | qfq | 3,519,923 | 63,359,376 | -1.64% |
| 2023-11-09 | 18.10 | 18.65 | 18.03 | 18.25 | 18.25 | qfq | 6,798,694 | 124,499,122 | 0.27% |
| 2023-11-08 | 17.99 | 18.49 | 17.75 | 18.20 | 18.20 | qfq | 10,621,667 | 192,725,464 | 3.12% |
| 2023-11-07 | 17.41 | 17.67 | 17.18 | 17.65 | 17.65 | qfq | 6,247,829 | 108,845,975 | 1.44% |
| 2023-11-06 | 16.85 | 17.49 | 16.82 | 17.40 | 17.40 | qfq | 5,983,599 | 102,818,619 | 3.45% |
| 2023-11-03 | 16.56 | 16.88 | 16.52 | 16.82 | 16.82 | qfq | 3,812,214 | 63,890,098 | 1.57% |
| 2023-11-02 | 16.68 | 16.94 | 16.54 | 16.56 | 16.56 | qfq | 3,258,358 | 54,446,904 | -0.54% |
| 2023-11-01 | 16.86 | 16.93 | 16.60 | 16.65 | 16.65 | qfq | 3,392,129 | 56,725,211 | -1.01% |
| 2023-10-31 | 17.07 | 17.15 | 16.61 | 16.82 | 16.82 | qfq | 4,288,514 | 72,116,019 | -1.23% |
| 2023-10-30 | 16.72 | 17.05 | 16.67 | 17.03 | 17.03 | qfq | 4,858,964 | 82,145,997 | 1.31% |
| 2023-10-27 | 16.86 | 16.92 | 16.58 | 16.81 | 16.81 | qfq | 4,831,588 | 80,903,278 | -1.06% |
| 2023-10-26 | 16.60 | 17.18 | 16.52 | 16.99 | 16.99 | qfq | 5,972,146 | 100,767,635 | 1.31% |
| 2023-10-25 | 15.90 | 16.96 | 15.90 | 16.77 | 16.77 | qfq | 9,172,290 | 152,293,683 | 5.54% |
| 2023-10-24 | 15.82 | 16.35 | 15.68 | 15.89 | 15.89 | qfq | 5,780,380 | 92,235,717 | 1.02% |
| 2023-10-23 | 16.70 | 16.70 | 15.58 | 15.73 | 15.73 | qfq | 7,379,521 | 118,409,861 | -6.81% |
| 2023-10-20 | 17.58 | 17.75 | 16.88 | 16.88 | 16.88 | qfq | 7,464,612 | 127,624,536 | -4.95% |
| 2023-10-19 | 18.02 | 18.30 | 17.60 | 17.76 | 17.76 | qfq | 6,490,744 | 116,426,683 | -1.50% |
| 2023-10-18 | 19.32 | 19.32 | 17.58 | 18.03 | 18.03 | qfq | 12,875,715 | 232,177,611 | -6.29% |
| 2023-10-17 | 19.25 | 19.52 | 18.95 | 19.24 | 19.24 | qfq | 5,734,161 | 110,030,715 | -1.59% |
| 2023-10-16 | 18.78 | 19.85 | 18.72 | 19.55 | 19.55 | qfq | 9,759,482 | 189,308,288 | 3.00% |
| 2023-10-13 | 19.30 | 19.38 | 18.83 | 18.98 | 18.98 | qfq | 5,857,950 | 111,529,451 | -2.52% |
| 2023-10-12 | 19.49 | 19.60 | 19.25 | 19.47 | 19.47 | qfq | 5,114,337 | 99,206,097 | 0.36% |
| 2023-10-11 | 19.67 | 19.67 | 19.26 | 19.40 | 19.40 | qfq | 6,160,505 | 119,693,745 | -1.42% |
| 2023-10-10 | 19.38 | 19.88 | 19.27 | 19.68 | 19.68 | qfq | 9,478,691 | 185,752,273 | 1.81% |
| 2023-10-09 | 18.83 | 19.95 | 18.72 | 19.33 | 19.33 | qfq | 7,952,123 | 154,270,986 | 2.28% |
| 2023-09-28 | 18.75 | 18.92 | 18.44 | 18.90 | 18.90 | qfq | 5,283,581 | 98,714,963 | 0.96% |
| 2023-09-27 | 18.83 | 19.08 | 18.72 | 18.72 | 18.72 | qfq | 4,540,224 | 85,576,502 | -0.95% |
| 2023-09-26 | 19.03 | 19.21 | 18.81 | 18.90 | 18.90 | qfq | 4,033,321 | 76,647,033 | -1.20% |
| 2023-09-25 | 19.07 | 19.28 | 18.90 | 19.13 | 19.13 | qfq | 4,471,875 | 85,355,617 | -0.36% |
| 2023-09-22 | 18.90 | 19.29 | 18.75 | 19.20 | 19.20 | qfq | 7,249,498 | 138,652,050 | 1.16% |
| 2023-09-21 | 18.70 | 19.10 | 18.36 | 18.98 | 18.98 | qfq | 4,292,500 | 80,822,587 | -0.47% |
| 2023-09-20 | 18.72 | 19.30 | 18.72 | 19.07 | 19.07 | qfq | 5,705,918 | 108,659,077 | 1.44% |
| 2023-09-19 | 19.07 | 19.16 | 18.79 | 18.80 | 18.80 | qfq | 4,930,700 | 93,194,999 | -1.42% |
| 2023-09-18 | 19.24 | 19.33 | 18.95 | 19.07 | 19.07 | qfq | 4,080,200 | 77,930,838 | -0.88% |
| 2023-09-15 | 19.70 | 19.70 | 19.11 | 19.24 | 19.24 | qfq | 5,719,200 | 110,529,194 | -2.34% |
| 2023-09-14 | 19.88 | 20.10 | 19.63 | 19.70 | 19.70 | qfq | 4,851,991 | 96,342,175 | -0.91% |
| 2023-09-13 | 20.88 | 20.88 | 19.64 | 19.88 | 19.88 | qfq | 11,945,288 | 240,434,132 | -4.88% |
| 2023-09-12 | 20.85 | 21.20 | 20.71 | 20.90 | 20.90 | qfq | 7,795,389 | 163,226,958 | -0.76% |
| 2023-09-11 | 20.92 | 21.35 | 20.68 | 21.06 | 21.06 | qfq | 11,356,349 | 238,593,088 | -0.19% |
| 2023-09-08 | 20.65 | 21.50 | 20.21 | 21.10 | 21.10 | qfq | 13,361,971 | 278,576,814 | 0.72% |
| 2023-09-07 | 20.54 | 21.24 | 20.38 | 20.95 | 20.95 | qfq | 17,578,621 | 368,679,956 | 0.82% |
| 2023-09-06 | 20.69 | 20.87 | 20.39 | 20.78 | 20.78 | qfq | 22,768,705 | 469,599,189 | -2.62% |
| 2023-09-05 | 19.50 | 21.45 | 19.35 | 21.34 | 21.34 | qfq | 32,040,876 | 677,119,540 | 9.44% |
| 2023-09-04 | 19.58 | 19.62 | 19.10 | 19.50 | 19.50 | qfq | 6,962,089 | 134,337,848 | -0.41% |
| 2023-09-01 | 19.91 | 20.05 | 19.44 | 19.58 | 19.58 | qfq | 4,186,024 | 82,158,663 | -1.71% |
| 2023-08-31 | 19.83 | 20.11 | 19.56 | 19.92 | 19.92 | qfq | 7,052,979 | 139,979,472 | -1.19% |
| 2023-08-30 | 19.00 | 20.66 | 18.88 | 20.16 | 20.16 | qfq | 13,924,338 | 277,093,459 | 6.11% |
| 2023-08-29 | 18.28 | 19.18 | 18.08 | 19.00 | 19.00 | qfq | 8,307,103 | 156,775,179 | 3.26% |
| 2023-08-28 | 19.77 | 19.80 | 18.22 | 18.40 | 18.40 | qfq | 8,015,475 | 151,660,798 | -1.34% |
| 2023-08-25 | 20.38 | 20.38 | 18.65 | 18.65 | 18.65 | qfq | 14,644,587 | 280,896,418 | -9.99% |
| 2023-08-24 | 21.22 | 21.50 | 20.44 | 20.72 | 20.72 | qfq | 10,682,468 | 223,340,446 | -1.94% |
| 2023-08-23 | 21.60 | 21.85 | 21.05 | 21.13 | 21.13 | qfq | 11,224,599 | 239,792,249 | -2.27% |
| 2023-08-22 | 20.88 | 21.65 | 20.42 | 21.62 | 21.62 | qfq | 16,505,216 | 349,001,826 | 6.24% |
| 2023-08-21 | 19.98 | 21.12 | 19.85 | 20.35 | 20.35 | qfq | 10,030,925 | 206,183,081 | 1.85% |
| 2023-08-18 | 20.67 | 21.27 | 19.97 | 19.98 | 19.98 | qfq | 7,670,866 | 156,739,331 | -3.24% |
| 2023-08-17 | 20.15 | 20.93 | 19.86 | 20.65 | 20.65 | qfq | 6,309,084 | 129,413,605 | 1.92% |
| 2023-08-16 | 20.66 | 20.88 | 20.19 | 20.26 | 20.26 | qfq | 5,803,991 | 118,544,626 | -2.31% |
| 2023-08-15 | 21.01 | 21.56 | 20.37 | 20.74 | 20.74 | qfq | 6,955,108 | 145,239,009 | -0.86% |
| 2023-08-14 | 20.20 | 20.99 | 19.90 | 20.92 | 20.92 | qfq | 9,668,625 | 199,996,778 | 2.90% |
| 2023-08-11 | 20.95 | 21.18 | 20.29 | 20.33 | 20.33 | qfq | 8,098,407 | 167,402,554 | -4.01% |
| 2023-08-10 | 21.41 | 21.68 | 21.04 | 21.18 | 21.18 | qfq | 10,373,118 | 220,212,604 | -3.02% |
| 2023-08-09 | 20.87 | 22.50 | 20.80 | 21.84 | 21.84 | qfq | 22,325,322 | 489,724,835 | 3.41% |
| 2023-08-08 | 20.77 | 21.68 | 20.52 | 21.12 | 21.12 | qfq | 14,350,155 | 305,693,312 | 1.88% |
| 2023-08-07 | 20.67 | 20.88 | 20.31 | 20.73 | 20.73 | qfq | 10,620,773 | 219,699,122 | 2.12% |
| 2023-08-04 | 19.95 | 20.73 | 19.83 | 20.30 | 20.30 | qfq | 10,389,919 | 211,148,308 | 2.42% |
| 2023-08-03 | 19.92 | 19.97 | 19.68 | 19.82 | 19.82 | qfq | 3,649,190 | 72,233,449 | -0.90% |
| 2023-08-02 | 19.81 | 20.07 | 19.70 | 20.00 | 20.00 | qfq | 4,801,614 | 95,521,912 | -0.40% |
| 2023-08-01 | 19.95 | 20.49 | 19.48 | 20.08 | 20.08 | qfq | 9,155,655 | 183,384,669 | 0.60% |
| 2023-07-31 | 19.74 | 20.55 | 19.52 | 19.96 | 19.96 | qfq | 10,072,740 | 201,286,524 | 0.96% |
| 2023-07-28 | 19.30 | 20.82 | 19.01 | 19.77 | 19.77 | qfq | 12,321,906 | 247,295,705 | 4.44% |
| 2023-07-27 | 19.08 | 19.23 | 18.90 | 18.93 | 18.93 | qfq | 2,542,766 | 48,444,867 | -1.35% |
| 2023-07-26 | 19.35 | 19.45 | 19.07 | 19.19 | 19.19 | qfq | 3,319,400 | 63,782,638 | -1.24% |
| 2023-07-25 | 19.23 | 19.63 | 19.04 | 19.43 | 19.43 | qfq | 5,139,186 | 99,265,174 | 2.05% |
| 2023-07-24 | 18.81 | 19.38 | 18.70 | 19.04 | 19.04 | qfq | 3,680,919 | 70,239,504 | 0.79% |
| 2023-07-21 | 18.89 | 19.05 | 18.61 | 18.89 | 18.89 | qfq | 3,842,411 | 72,328,224 | 0.00% |
| 2023-07-20 | 19.20 | 19.25 | 18.80 | 18.89 | 18.89 | qfq | 4,723,693 | 89,631,374 | -2.18% |
| 2023-07-19 | 19.42 | 19.55 | 19.16 | 19.31 | 19.31 | qfq | 3,674,700 | 71,030,966 | 0.31% |
| 2023-07-18 | 19.91 | 19.91 | 19.20 | 19.25 | 19.25 | qfq | 4,307,614 | 83,633,175 | -2.33% |
| 2023-07-17 | 20.10 | 20.27 | 19.59 | 19.71 | 19.71 | qfq | 6,246,106 | 124,076,742 | -1.40% |