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
翔港科技603499.SH
最近收盘价10.932026-07-17
最近交易日2026-07-17
成交量（股）8,267,852
成交额（元）93,675,349
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-13 | 2026-06-22 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-13 | 2026-06-22 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-11 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-11 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-05 | 2024-07-12 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-12 | 2023-09-19 | cash_dividend | 0.025 | — | — | — | 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 | 12.05 | 12.11 | 10.93 | 10.93 | 10.93 | qfq | 8,267,852 | 93,675,349 | -7.84% |
| 2026-07-16 | 12.11 | 12.48 | 11.80 | 11.86 | 11.86 | qfq | 6,004,065 | 72,580,432 | -2.79% |
| 2026-07-15 | 11.81 | 12.65 | 11.79 | 12.20 | 12.20 | qfq | 7,361,376 | 90,629,995 | 3.57% |
| 2026-07-14 | 12.02 | 12.02 | 11.50 | 11.78 | 11.78 | qfq | 4,715,128 | 55,520,127 | -2.16% |
| 2026-07-13 | 12.90 | 13.00 | 11.98 | 12.04 | 12.04 | qfq | 5,066,360 | 62,651,687 | -5.72% |
| 2026-07-10 | 12.80 | 13.18 | 12.60 | 12.77 | 12.77 | qfq | 5,874,603 | 75,617,655 | -0.85% |
| 2026-07-09 | 12.90 | 13.04 | 12.48 | 12.88 | 12.88 | qfq | 3,785,680 | 48,291,105 | 0.00% |
| 2026-07-08 | 13.12 | 13.15 | 12.62 | 12.88 | 12.88 | qfq | 6,864,848 | 88,430,430 | -2.87% |
| 2026-07-07 | 13.34 | 13.49 | 12.85 | 13.26 | 13.26 | qfq | 6,794,357 | 89,340,747 | -0.45% |
| 2026-07-06 | 14.01 | 14.18 | 13.22 | 13.32 | 13.32 | qfq | 5,396,300 | 72,994,558 | -4.03% |
| 2026-07-03 | 14.08 | 14.30 | 13.81 | 13.88 | 13.88 | qfq | 6,041,648 | 84,916,124 | -0.50% |
| 2026-07-02 | 14.34 | 14.68 | 13.90 | 13.95 | 13.95 | qfq | 10,449,472 | 147,789,860 | -3.59% |
| 2026-07-01 | 13.15 | 14.47 | 12.89 | 14.47 | 14.47 | qfq | 8,801,792 | 122,638,619 | 10.04% |
| 2026-06-30 | 13.25 | 13.48 | 12.93 | 13.15 | 13.15 | qfq | 6,373,616 | 84,127,676 | -0.98% |
| 2026-06-29 | 13.85 | 13.93 | 13.06 | 13.28 | 13.28 | qfq | 8,739,808 | 116,602,209 | -3.77% |
| 2026-06-26 | 14.20 | 14.70 | 13.77 | 13.80 | 13.80 | qfq | 6,957,408 | 98,073,920 | -4.50% |
| 2026-06-25 | 14.93 | 15.10 | 14.41 | 14.45 | 14.45 | qfq | 7,192,912 | 105,475,985 | -3.22% |
| 2026-06-24 | 14.72 | 15.10 | 14.48 | 14.93 | 14.93 | qfq | 8,661,456 | 128,211,233 | -0.73% |
| 2026-06-23 | 14.85 | 15.87 | 14.57 | 15.04 | 15.04 | qfq | 15,132,351 | 230,978,637 | 1.97% |
| 2026-06-22 | 14.29 | 14.85 | 13.78 | 14.75 | 14.75 | qfq | 9,818,488 | 140,274,817 | -25.88% |
| 2026-06-18 | 20.60 | 20.76 | 19.81 | 19.90 | 14.16 | qfq | 5,673,759 | 114,526,801 | -2.50% |
| 2026-06-17 | 20.35 | 20.48 | 19.82 | 20.41 | 14.52 | qfq | 5,607,800 | 112,907,368 | 0.29% |
| 2026-06-16 | 20.67 | 20.68 | 19.66 | 20.35 | 14.48 | qfq | 7,741,030 | 156,364,005 | 2.47% |
| 2026-06-15 | 18.15 | 19.86 | 18.15 | 19.86 | 14.13 | qfq | 8,203,129 | 158,205,151 | 10.03% |
| 2026-06-12 | 17.20 | 18.29 | 16.95 | 18.05 | 12.84 | qfq | 6,634,750 | 117,036,074 | 7.19% |
| 2026-06-11 | 17.01 | 17.01 | 16.46 | 16.84 | 11.98 | qfq | 3,062,080 | 51,092,651 | -0.94% |
| 2026-06-10 | 16.99 | 17.25 | 16.48 | 17.00 | 12.09 | qfq | 3,004,800 | 50,705,969 | -1.16% |
| 2026-06-09 | 17.07 | 17.28 | 16.83 | 17.20 | 12.24 | qfq | 2,929,540 | 50,052,307 | 2.20% |
| 2026-06-08 | 17.62 | 17.76 | 16.59 | 16.83 | 11.97 | qfq | 4,790,910 | 81,972,145 | -6.40% |
| 2026-06-05 | 17.86 | 18.29 | 17.55 | 17.98 | 12.79 | qfq | 3,279,140 | 58,852,353 | 0.62% |
| 2026-06-04 | 17.67 | 18.16 | 17.45 | 17.87 | 12.71 | qfq | 4,123,367 | 73,536,231 | 0.62% |
| 2026-06-03 | 17.84 | 18.11 | 17.43 | 17.76 | 12.63 | qfq | 5,127,545 | 90,587,382 | -1.00% |
| 2026-06-02 | 18.26 | 18.75 | 17.68 | 17.94 | 12.76 | qfq | 4,478,280 | 80,624,161 | -2.71% |
| 2026-06-01 | 18.96 | 19.15 | 17.89 | 18.44 | 13.12 | qfq | 7,373,475 | 135,624,610 | -2.74% |
| 2026-05-29 | 20.21 | 20.28 | 18.90 | 18.96 | 13.49 | qfq | 3,986,340 | 77,080,802 | -5.67% |
| 2026-05-28 | 20.21 | 20.21 | 19.32 | 20.10 | 14.30 | qfq | 3,657,208 | 72,243,668 | 0.25% |
| 2026-05-27 | 20.47 | 20.65 | 19.81 | 20.05 | 14.26 | qfq | 4,270,518 | 85,703,384 | -1.57% |
| 2026-05-26 | 21.10 | 21.31 | 20.09 | 20.37 | 14.49 | qfq | 4,594,580 | 93,882,842 | -3.37% |
| 2026-05-25 | 21.48 | 21.66 | 21.03 | 21.08 | 15.00 | qfq | 5,706,740 | 121,285,309 | -1.86% |
| 2026-05-22 | 20.83 | 21.55 | 20.68 | 21.48 | 15.28 | qfq | 4,620,349 | 97,762,168 | 3.12% |
| 2026-05-21 | 22.00 | 22.23 | 20.80 | 20.83 | 14.82 | qfq | 7,343,120 | 158,537,892 | -6.04% |
| 2026-05-20 | 21.52 | 22.41 | 21.31 | 22.17 | 15.77 | qfq | 7,658,508 | 168,248,294 | 2.64% |
| 2026-05-19 | 21.16 | 22.00 | 20.84 | 21.60 | 15.37 | qfq | 6,974,970 | 150,024,266 | 1.12% |
| 2026-05-18 | 21.31 | 21.82 | 21.16 | 21.36 | 15.20 | qfq | 5,680,750 | 121,545,805 | -1.39% |
| 2026-05-15 | 22.06 | 22.69 | 21.48 | 21.66 | 15.41 | qfq | 6,918,810 | 151,277,424 | -1.41% |
| 2026-05-14 | 22.06 | 22.80 | 21.65 | 21.97 | 15.63 | qfq | 9,494,180 | 210,258,461 | -0.54% |
| 2026-05-13 | 22.66 | 22.85 | 21.90 | 22.09 | 15.72 | qfq | 10,008,860 | 220,958,821 | -1.60% |
| 2026-05-12 | 23.06 | 23.76 | 22.37 | 22.45 | 15.97 | qfq | 18,494,568 | 426,623,845 | -2.69% |
| 2026-05-11 | 21.00 | 23.07 | 20.99 | 23.07 | 16.41 | qfq | 20,875,521 | 473,489,304 | 10.01% |
| 2026-05-08 | 20.79 | 21.06 | 20.52 | 20.97 | 14.92 | qfq | 3,849,244 | 79,946,564 | 0.53% |
| 2026-05-07 | 20.63 | 21.05 | 20.53 | 20.86 | 14.84 | qfq | 4,743,249 | 98,602,208 | 1.11% |
| 2026-05-06 | 20.71 | 21.16 | 20.38 | 20.63 | 14.68 | qfq | 5,935,868 | 123,414,546 | -0.86% |
| 2026-04-30 | 20.00 | 20.99 | 20.00 | 20.81 | 14.80 | qfq | 5,348,920 | 109,386,877 | 1.66% |
| 2026-04-29 | 20.15 | 20.52 | 19.91 | 20.47 | 14.56 | qfq | 4,228,512 | 85,477,681 | 1.39% |
| 2026-04-28 | 20.55 | 20.65 | 19.88 | 20.19 | 14.36 | qfq | 4,504,659 | 90,757,819 | -1.75% |
| 2026-04-27 | 20.33 | 20.90 | 19.97 | 20.55 | 14.62 | qfq | 4,301,040 | 87,944,081 | 1.33% |
| 2026-04-24 | 20.70 | 20.71 | 20.02 | 20.28 | 14.43 | qfq | 4,295,620 | 87,297,229 | -1.12% |
| 2026-04-23 | 21.42 | 21.43 | 20.47 | 20.51 | 14.59 | qfq | 5,785,892 | 119,813,717 | -4.29% |
| 2026-04-22 | 21.80 | 22.06 | 21.23 | 21.43 | 15.25 | qfq | 5,010,574 | 107,681,560 | -1.97% |
| 2026-04-21 | 22.12 | 22.43 | 20.40 | 21.86 | 15.55 | qfq | 10,492,198 | 224,349,306 | -2.19% |
| 2026-04-20 | 21.85 | 22.55 | 21.59 | 22.35 | 15.90 | qfq | 6,023,485 | 133,035,744 | 1.78% |
| 2026-04-17 | 22.34 | 22.34 | 21.72 | 21.96 | 15.62 | qfq | 3,290,894 | 71,970,698 | -0.77% |
| 2026-04-16 | 21.85 | 22.58 | 21.71 | 22.13 | 15.74 | qfq | 5,302,820 | 117,292,526 | 1.24% |
| 2026-04-15 | 22.06 | 22.47 | 21.72 | 21.86 | 15.55 | qfq | 3,685,540 | 81,547,569 | -0.86% |
| 2026-04-14 | 21.40 | 22.43 | 21.33 | 22.05 | 15.69 | qfq | 5,714,360 | 125,507,220 | 4.01% |
| 2026-04-13 | 21.34 | 21.96 | 21.12 | 21.20 | 15.08 | qfq | 4,603,632 | 98,334,664 | -1.62% |
| 2026-04-10 | 21.74 | 22.26 | 21.51 | 21.55 | 15.33 | qfq | 3,495,354 | 76,122,118 | -0.87% |
| 2026-04-09 | 22.62 | 22.65 | 21.52 | 21.74 | 15.47 | qfq | 4,500,199 | 98,879,191 | -1.98% |
| 2026-04-08 | 21.30 | 22.22 | 21.30 | 22.18 | 15.78 | qfq | 5,369,065 | 118,098,224 | 6.02% |
| 2026-04-07 | 20.70 | 21.28 | 20.43 | 20.92 | 14.88 | qfq | 3,073,201 | 63,887,345 | 1.06% |
| 2026-04-03 | 21.50 | 21.75 | 20.50 | 20.70 | 14.73 | qfq | 3,976,134 | 83,382,482 | -3.18% |
| 2026-04-02 | 21.83 | 21.95 | 21.20 | 21.38 | 15.21 | qfq | 3,021,780 | 64,735,158 | -2.02% |
| 2026-04-01 | 21.90 | 22.34 | 21.74 | 21.82 | 15.52 | qfq | 3,552,680 | 78,069,764 | 0.93% |
| 2026-03-31 | 21.86 | 22.01 | 21.27 | 21.62 | 15.38 | qfq | 4,743,300 | 102,511,684 | -0.69% |
| 2026-03-30 | 22.02 | 22.39 | 21.72 | 21.77 | 15.49 | qfq | 4,797,605 | 105,555,335 | -1.72% |
| 2026-03-27 | 21.94 | 22.26 | 21.64 | 22.15 | 15.76 | qfq | 3,276,940 | 72,260,772 | -0.40% |
| 2026-03-26 | 22.64 | 23.07 | 22.07 | 22.24 | 15.82 | qfq | 3,433,580 | 77,333,428 | -1.77% |
| 2026-03-25 | 22.74 | 23.15 | 22.51 | 22.64 | 16.11 | qfq | 3,810,500 | 87,010,551 | 0.13% |
| 2026-03-24 | 22.21 | 22.75 | 21.44 | 22.61 | 16.09 | qfq | 7,469,631 | 165,089,929 | 4.00% |
| 2026-03-23 | 23.83 | 23.83 | 21.74 | 21.74 | 15.47 | qfq | 8,335,500 | 187,846,698 | -10.02% |
| 2026-03-20 | 24.93 | 25.28 | 24.08 | 24.16 | 17.19 | qfq | 4,699,400 | 116,130,247 | -3.09% |
| 2026-03-19 | 24.70 | 25.60 | 24.38 | 24.93 | 17.74 | qfq | 6,793,367 | 169,410,339 | -1.03% |
| 2026-03-18 | 24.54 | 25.60 | 24.30 | 25.19 | 17.92 | qfq | 9,226,960 | 231,003,722 | 2.69% |
| 2026-03-17 | 25.29 | 25.30 | 24.43 | 24.53 | 17.45 | qfq | 6,083,871 | 150,402,616 | -2.04% |
| 2026-03-16 | 24.44 | 25.50 | 24.44 | 25.04 | 17.81 | qfq | 9,128,264 | 228,804,621 | 3.47% |
| 2026-03-13 | 23.90 | 24.60 | 23.60 | 24.20 | 17.22 | qfq | 6,060,720 | 146,888,897 | 1.34% |
| 2026-03-12 | 23.98 | 24.15 | 23.20 | 23.88 | 16.99 | qfq | 6,046,600 | 143,105,416 | -0.50% |
| 2026-03-11 | 23.57 | 24.86 | 23.38 | 24.00 | 17.07 | qfq | 11,211,291 | 271,045,376 | 3.09% |
| 2026-03-10 | 23.03 | 23.39 | 22.89 | 23.28 | 16.56 | qfq | 3,959,172 | 91,675,411 | 1.93% |
| 2026-03-09 | 22.96 | 22.96 | 22.32 | 22.84 | 16.25 | qfq | 3,588,020 | 81,264,314 | -1.42% |
| 2026-03-06 | 22.95 | 23.60 | 22.59 | 23.17 | 16.48 | qfq | 5,733,671 | 133,197,985 | 0.96% |
| 2026-03-05 | 21.83 | 23.00 | 21.58 | 22.95 | 16.33 | qfq | 7,397,858 | 167,195,633 | 7.09% |
| 2026-03-04 | 20.23 | 21.49 | 20.06 | 21.43 | 15.25 | qfq | 5,460,979 | 114,329,740 | 5.20% |
| 2026-03-03 | 21.93 | 22.11 | 20.24 | 20.37 | 14.49 | qfq | 6,504,519 | 136,804,624 | -7.11% |
| 2026-03-02 | 22.23 | 22.89 | 21.85 | 21.93 | 15.60 | qfq | 5,573,794 | 124,002,222 | -3.05% |
| 2026-02-27 | 22.71 | 22.80 | 22.33 | 22.62 | 16.09 | qfq | 4,254,248 | 96,021,434 | -0.40% |
| 2026-02-26 | 23.51 | 23.87 | 22.46 | 22.71 | 16.16 | qfq | 9,140,949 | 209,663,321 | -3.32% |
| 2026-02-25 | 23.63 | 23.95 | 23.30 | 23.49 | 16.71 | qfq | 7,697,245 | 181,780,595 | -0.84% |
| 2026-02-24 | 23.30 | 24.10 | 23.30 | 23.69 | 16.85 | qfq | 4,435,560 | 105,567,786 | 2.33% |
| 2026-02-13 | 23.25 | 23.61 | 22.95 | 23.15 | 16.47 | qfq | 2,909,260 | 67,832,366 | 0.35% |
| 2026-02-12 | 23.85 | 23.86 | 22.95 | 23.07 | 16.41 | qfq | 3,770,120 | 88,015,168 | -2.66% |
| 2026-02-11 | 24.00 | 24.24 | 23.67 | 23.70 | 16.86 | qfq | 3,822,660 | 91,169,610 | -1.62% |
| 2026-02-10 | 22.76 | 24.32 | 22.65 | 24.09 | 17.14 | qfq | 8,538,610 | 202,317,074 | 5.89% |
| 2026-02-09 | 22.83 | 22.96 | 22.41 | 22.75 | 16.18 | qfq | 3,025,600 | 68,710,217 | 0.89% |
| 2026-02-06 | 22.50 | 22.90 | 22.25 | 22.55 | 16.04 | qfq | 2,517,216 | 56,815,697 | -0.79% |
| 2026-02-05 | 22.62 | 23.09 | 22.24 | 22.73 | 16.17 | qfq | 3,423,704 | 77,491,134 | 0.53% |
| 2026-02-04 | 22.90 | 23.12 | 22.46 | 22.61 | 16.09 | qfq | 4,060,318 | 92,341,179 | -1.61% |
| 2026-02-03 | 22.98 | 23.31 | 22.66 | 22.98 | 16.35 | qfq | 5,769,902 | 132,692,006 | 0.48% |
| 2026-02-02 | 23.67 | 24.78 | 22.66 | 22.87 | 16.27 | qfq | 11,362,974 | 267,797,094 | -3.54% |
| 2026-01-30 | 21.90 | 24.00 | 21.90 | 23.71 | 16.87 | qfq | 12,244,200 | 281,550,677 | 7.53% |
| 2026-01-29 | 22.70 | 23.08 | 21.85 | 22.05 | 15.69 | qfq | 6,663,346 | 148,963,926 | -3.42% |
| 2026-01-28 | 22.98 | 23.18 | 22.63 | 22.83 | 16.24 | qfq | 4,291,480 | 98,220,920 | -0.39% |
| 2026-01-27 | 23.45 | 23.70 | 22.36 | 22.92 | 16.31 | qfq | 6,344,536 | 144,559,285 | -3.09% |
| 2026-01-26 | 23.73 | 24.67 | 23.62 | 23.65 | 16.82 | qfq | 9,487,522 | 229,299,827 | -0.34% |
| 2026-01-23 | 23.53 | 23.81 | 23.02 | 23.73 | 16.88 | qfq | 4,853,944 | 113,510,580 | 0.81% |
| 2026-01-22 | 24.11 | 24.15 | 23.40 | 23.54 | 16.75 | qfq | 6,705,340 | 158,685,050 | -2.16% |
| 2026-01-21 | 23.60 | 24.12 | 23.21 | 24.06 | 17.12 | qfq | 5,109,900 | 121,745,752 | 2.34% |
| 2026-01-20 | 23.70 | 24.20 | 23.26 | 23.51 | 16.73 | qfq | 5,858,737 | 138,337,220 | -0.97% |
| 2026-01-19 | 23.47 | 24.68 | 23.06 | 23.74 | 16.89 | qfq | 8,822,978 | 210,381,621 | 0.59% |
| 2026-01-16 | 21.93 | 23.67 | 21.89 | 23.60 | 16.79 | qfq | 11,474,684 | 263,293,698 | 7.62% |
| 2026-01-15 | 21.79 | 22.49 | 21.62 | 21.93 | 15.60 | qfq | 4,873,558 | 107,518,606 | 0.00% |
| 2026-01-14 | 22.20 | 22.42 | 21.61 | 21.93 | 15.60 | qfq | 6,807,532 | 149,481,152 | -1.84% |
| 2026-01-13 | 22.80 | 23.31 | 22.30 | 22.34 | 15.89 | qfq | 8,429,916 | 191,800,904 | -2.15% |
| 2026-01-12 | 23.50 | 23.53 | 21.78 | 22.83 | 16.24 | qfq | 9,975,058 | 225,088,431 | 3.02% |
| 2026-01-09 | 21.87 | 22.60 | 21.87 | 22.16 | 15.76 | qfq | 9,928,683 | 220,244,719 | 1.33% |
| 2026-01-08 | 20.43 | 22.35 | 20.35 | 21.87 | 15.56 | qfq | 13,688,760 | 294,840,013 | 7.05% |
| 2026-01-07 | 20.91 | 20.91 | 20.35 | 20.43 | 14.53 | qfq | 4,414,189 | 90,862,628 | 0.10% |
| 2026-01-06 | 20.78 | 20.88 | 20.30 | 20.41 | 14.52 | qfq | 5,224,700 | 107,612,931 | -2.34% |
| 2026-01-05 | 20.56 | 21.08 | 20.38 | 20.90 | 14.87 | qfq | 6,723,542 | 139,833,748 | 2.25% |
| 2025-12-31 | 20.25 | 20.66 | 20.00 | 20.44 | 14.54 | qfq | 3,555,939 | 72,273,203 | 1.04% |
| 2025-12-30 | 20.97 | 21.19 | 20.00 | 20.23 | 14.39 | qfq | 5,883,780 | 119,928,076 | -3.53% |
| 2025-12-29 | 20.49 | 21.24 | 20.48 | 20.97 | 14.92 | qfq | 7,141,899 | 149,563,247 | 2.39% |
| 2025-12-26 | 20.77 | 20.77 | 19.96 | 20.48 | 14.57 | qfq | 6,295,488 | 128,333,102 | -1.40% |
| 2025-12-25 | 20.62 | 21.00 | 20.50 | 20.77 | 14.78 | qfq | 6,437,380 | 133,471,262 | 0.87% |
| 2025-12-24 | 20.43 | 20.82 | 20.08 | 20.59 | 14.65 | qfq | 5,839,440 | 120,156,477 | 0.78% |
| 2025-12-23 | 19.74 | 20.66 | 19.74 | 20.43 | 14.53 | qfq | 9,640,160 | 195,915,746 | 3.60% |
| 2025-12-22 | 18.88 | 19.87 | 18.79 | 19.72 | 14.03 | qfq | 6,097,340 | 118,534,488 | 4.50% |
| 2025-12-19 | 18.93 | 19.26 | 18.80 | 18.87 | 13.42 | qfq | 4,059,634 | 77,171,428 | -0.21% |
| 2025-12-18 | 19.12 | 19.35 | 18.90 | 18.91 | 13.45 | qfq | 3,100,514 | 59,190,129 | -1.10% |
| 2025-12-17 | 19.40 | 19.72 | 18.58 | 19.12 | 13.60 | qfq | 4,550,780 | 86,206,035 | 0.63% |
| 2025-12-16 | 19.55 | 19.60 | 18.98 | 19.00 | 13.52 | qfq | 4,001,702 | 76,932,675 | -3.31% |
| 2025-12-15 | 19.43 | 20.33 | 19.40 | 19.65 | 13.98 | qfq | 8,553,961 | 169,894,936 | -0.35% |
| 2025-12-12 | 19.60 | 20.03 | 19.38 | 19.72 | 14.03 | qfq | 6,779,924 | 134,019,115 | 1.08% |
| 2025-12-11 | 19.18 | 19.75 | 18.99 | 19.51 | 13.88 | qfq | 8,122,144 | 157,264,651 | 2.31% |
| 2025-12-10 | 19.29 | 19.39 | 18.98 | 19.07 | 13.57 | qfq | 4,719,609 | 90,056,333 | -1.24% |
| 2025-12-09 | 19.63 | 19.75 | 19.26 | 19.31 | 13.74 | qfq | 3,535,980 | 68,872,598 | -1.63% |
| 2025-12-08 | 19.65 | 19.98 | 19.55 | 19.63 | 13.97 | qfq | 4,914,980 | 97,188,242 | 0.51% |
| 2025-12-05 | 19.65 | 19.74 | 19.31 | 19.53 | 13.89 | qfq | 3,764,020 | 73,510,071 | -0.61% |
| 2025-12-04 | 19.90 | 19.99 | 19.52 | 19.65 | 13.98 | qfq | 4,382,660 | 86,514,207 | -2.09% |
| 2025-12-03 | 20.14 | 20.56 | 19.88 | 20.07 | 14.28 | qfq | 6,021,710 | 121,463,996 | -0.35% |
| 2025-12-02 | 20.72 | 20.87 | 20.10 | 20.14 | 14.33 | qfq | 11,471,256 | 233,811,950 | -3.17% |
| 2025-12-01 | 21.25 | 21.73 | 20.56 | 20.80 | 14.80 | qfq | 11,064,904 | 231,365,825 | -3.08% |
| 2025-11-28 | 21.10 | 21.65 | 20.93 | 21.46 | 15.27 | qfq | 8,737,841 | 185,908,998 | 1.80% |
| 2025-11-27 | 21.26 | 21.29 | 20.60 | 21.08 | 15.00 | qfq | 11,866,144 | 248,695,704 | 0.14% |
| 2025-11-26 | 20.89 | 21.79 | 20.66 | 21.05 | 14.98 | qfq | 10,485,180 | 222,474,966 | 0.77% |
| 2025-11-25 | 20.55 | 21.37 | 20.30 | 20.89 | 14.86 | qfq | 12,407,280 | 258,762,548 | 1.65% |
| 2025-11-24 | 19.45 | 20.59 | 19.26 | 20.55 | 14.62 | qfq | 14,228,628 | 286,164,954 | 7.03% |
| 2025-11-21 | 20.00 | 20.28 | 19.06 | 19.20 | 13.66 | qfq | 13,281,877 | 260,732,535 | -4.14% |
| 2025-11-20 | 19.44 | 20.40 | 19.20 | 20.03 | 14.25 | qfq | 16,481,803 | 326,776,327 | 3.03% |
| 2025-11-19 | 19.19 | 19.98 | 19.02 | 19.44 | 13.83 | qfq | 13,284,040 | 259,069,520 | 1.62% |
| 2025-11-18 | 19.00 | 19.28 | 18.79 | 19.13 | 13.61 | qfq | 5,861,524 | 111,593,308 | 0.63% |
| 2025-11-17 | 18.45 | 19.13 | 18.45 | 19.01 | 13.52 | qfq | 6,839,024 | 129,309,832 | -0.52% |
| 2025-11-14 | 18.90 | 19.70 | 18.88 | 19.11 | 13.60 | qfq | 9,297,860 | 179,539,897 | 0.05% |
| 2025-11-13 | 18.85 | 19.66 | 18.70 | 19.10 | 13.59 | qfq | 17,123,220 | 330,530,283 | 0.26% |
| 2025-11-12 | 17.85 | 19.11 | 17.83 | 19.05 | 13.55 | qfq | 14,451,902 | 267,050,964 | 5.95% |
| 2025-11-11 | 17.98 | 18.23 | 17.72 | 17.98 | 12.79 | qfq | 5,598,180 | 100,633,462 | 0.56% |
| 2025-11-10 | 17.48 | 18.20 | 17.38 | 17.88 | 12.72 | qfq | 10,321,754 | 185,138,043 | 3.35% |
| 2025-11-07 | 17.05 | 17.44 | 17.02 | 17.30 | 12.31 | qfq | 6,842,624 | 118,184,711 | 1.05% |
| 2025-11-06 | 17.16 | 17.34 | 17.01 | 17.12 | 12.18 | qfq | 3,778,014 | 64,794,628 | 0.53% |
| 2025-11-05 | 16.85 | 17.16 | 16.81 | 17.03 | 12.12 | qfq | 3,333,120 | 56,740,832 | -0.23% |
| 2025-11-04 | 17.00 | 17.13 | 16.84 | 17.07 | 12.14 | qfq | 3,961,160 | 67,275,324 | 0.47% |
| 2025-11-03 | 17.25 | 17.28 | 16.86 | 16.99 | 12.09 | qfq | 4,293,640 | 73,009,733 | -1.51% |
| 2025-10-31 | 17.02 | 17.37 | 17.00 | 17.25 | 12.27 | qfq | 5,198,345 | 89,617,968 | 0.12% |
| 2025-10-30 | 17.55 | 17.72 | 17.15 | 17.23 | 12.26 | qfq | 7,540,316 | 131,408,742 | -1.03% |
| 2025-10-29 | 17.32 | 17.77 | 17.32 | 17.41 | 12.39 | qfq | 7,455,494 | 130,656,880 | -0.29% |
| 2025-10-28 | 17.77 | 17.77 | 17.32 | 17.46 | 12.42 | qfq | 11,012,614 | 192,772,783 | -2.24% |
| 2025-10-27 | 18.62 | 18.71 | 17.60 | 17.86 | 12.71 | qfq | 20,390,941 | 365,826,312 | 0.79% |
| 2025-10-24 | 16.15 | 17.72 | 16.15 | 17.72 | 12.61 | qfq | 11,062,039 | 191,969,237 | 9.99% |
| 2025-10-23 | 16.35 | 16.35 | 15.80 | 16.11 | 11.46 | qfq | 5,490,831 | 87,637,952 | -2.48% |
| 2025-10-22 | 16.47 | 16.65 | 16.19 | 16.52 | 11.75 | qfq | 6,068,380 | 99,582,270 | -2.71% |
| 2025-10-21 | 16.54 | 16.99 | 16.48 | 16.98 | 12.08 | qfq | 4,171,600 | 69,843,859 | 2.66% |
| 2025-10-20 | 16.55 | 16.67 | 16.39 | 16.54 | 11.77 | qfq | 3,416,260 | 56,521,278 | 1.35% |
| 2025-10-17 | 16.74 | 16.78 | 16.32 | 16.32 | 11.61 | qfq | 4,457,891 | 73,746,838 | -2.80% |
| 2025-10-16 | 17.40 | 17.44 | 16.74 | 16.79 | 11.94 | qfq | 7,114,640 | 121,086,888 | -2.38% |
| 2025-10-15 | 17.68 | 18.33 | 16.90 | 17.20 | 12.24 | qfq | 10,974,695 | 190,372,671 | 0.58% |
| 2025-10-14 | 17.18 | 17.59 | 16.98 | 17.10 | 12.17 | qfq | 5,183,981 | 89,335,622 | -0.47% |
| 2025-10-13 | 16.61 | 17.23 | 16.45 | 17.18 | 12.22 | qfq | 4,872,040 | 82,601,779 | -1.72% |
| 2025-10-10 | 17.30 | 17.69 | 17.20 | 17.48 | 12.44 | qfq | 4,868,020 | 84,745,878 | 0.69% |
| 2025-10-09 | 17.69 | 17.77 | 17.25 | 17.36 | 12.35 | qfq | 5,429,587 | 94,771,355 | -1.36% |
| 2025-09-30 | 17.41 | 17.84 | 17.39 | 17.60 | 12.52 | qfq | 4,742,420 | 83,487,211 | 1.97% |
| 2025-09-29 | 17.50 | 17.66 | 17.12 | 17.26 | 12.28 | qfq | 4,698,800 | 81,448,019 | -1.54% |
| 2025-09-26 | 17.55 | 18.04 | 17.44 | 17.53 | 12.47 | qfq | 4,589,400 | 81,143,812 | -0.90% |
| 2025-09-25 | 17.66 | 17.85 | 17.30 | 17.69 | 12.58 | qfq | 4,502,366 | 79,730,586 | 0.17% |
| 2025-09-24 | 17.00 | 17.93 | 16.80 | 17.66 | 12.56 | qfq | 7,246,186 | 127,523,804 | 3.40% |
| 2025-09-23 | 17.96 | 18.08 | 16.71 | 17.08 | 12.15 | qfq | 11,854,341 | 202,800,333 | -5.79% |
| 2025-09-22 | 17.94 | 18.22 | 17.71 | 18.13 | 12.90 | qfq | 4,866,900 | 87,754,643 | 1.00% |
| 2025-09-19 | 17.71 | 18.10 | 17.71 | 17.95 | 12.77 | qfq | 4,719,680 | 84,371,037 | 1.24% |
| 2025-09-18 | 18.19 | 18.39 | 17.62 | 17.73 | 12.61 | qfq | 7,256,000 | 131,215,552 | -1.83% |
| 2025-09-17 | 18.35 | 18.35 | 18.03 | 18.06 | 12.85 | qfq | 6,454,040 | 116,960,055 | -1.63% |
| 2025-09-16 | 18.45 | 18.58 | 18.06 | 18.36 | 13.06 | qfq | 5,873,324 | 107,078,459 | -0.43% |
| 2025-09-15 | 18.78 | 19.20 | 18.40 | 18.44 | 13.12 | qfq | 7,366,060 | 137,575,027 | 0.05% |
| 2025-09-12 | 18.50 | 18.85 | 18.13 | 18.43 | 13.11 | qfq | 7,146,740 | 132,308,436 | 0.00% |
| 2025-09-11 | 18.25 | 18.52 | 17.95 | 18.43 | 13.11 | qfq | 5,402,132 | 98,843,014 | 1.04% |
| 2025-09-10 | 18.40 | 18.55 | 18.00 | 18.24 | 12.98 | qfq | 6,389,401 | 116,746,765 | -0.44% |
| 2025-09-09 | 18.78 | 18.92 | 18.24 | 18.32 | 13.03 | qfq | 7,061,900 | 130,778,195 | -3.17% |
| 2025-09-08 | 18.98 | 19.26 | 18.82 | 18.92 | 13.46 | qfq | 8,972,400 | 170,858,720 | 0.58% |
| 2025-09-05 | 17.63 | 19.11 | 17.46 | 18.81 | 13.38 | qfq | 13,341,526 | 246,363,384 | 6.69% |
| 2025-09-04 | 18.15 | 18.55 | 17.30 | 17.63 | 12.54 | qfq | 9,168,582 | 164,143,634 | -3.82% |
| 2025-09-03 | 18.98 | 19.38 | 18.33 | 18.33 | 13.04 | qfq | 9,978,769 | 186,498,725 | -3.83% |
| 2025-09-02 | 19.91 | 20.11 | 18.85 | 19.06 | 13.56 | qfq | 15,868,540 | 307,961,334 | -5.27% |
| 2025-09-01 | 19.00 | 20.50 | 18.81 | 20.12 | 14.31 | qfq | 27,570,371 | 547,166,528 | 5.01% |
| 2025-08-29 | 19.32 | 19.45 | 18.45 | 19.16 | 13.63 | qfq | 13,661,676 | 258,083,178 | -1.14% |
| 2025-08-28 | 19.96 | 19.97 | 18.68 | 19.38 | 13.79 | qfq | 27,760,318 | 538,695,158 | -2.95% |
| 2025-08-27 | 18.48 | 19.97 | 18.42 | 19.97 | 14.21 | qfq | 12,993,431 | 255,807,252 | 10.03% |
| 2025-08-26 | 18.33 | 18.38 | 17.77 | 18.15 | 12.91 | qfq | 12,232,236 | 221,719,240 | -2.16% |
| 2025-08-25 | 19.60 | 19.89 | 18.25 | 18.55 | 13.20 | qfq | 30,380,035 | 572,110,987 | -8.53% |
| 2025-08-22 | 19.00 | 20.44 | 18.48 | 20.28 | 14.43 | qfq | 20,456,767 | 397,968,032 | 6.74% |
| 2025-08-21 | 18.80 | 19.37 | 18.74 | 19.00 | 13.52 | qfq | 12,766,716 | 243,752,800 | 1.39% |
| 2025-08-20 | 18.49 | 19.08 | 18.45 | 18.74 | 13.33 | qfq | 8,748,292 | 163,421,897 | 0.81% |
| 2025-08-19 | 18.82 | 18.82 | 18.13 | 18.59 | 13.23 | qfq | 12,369,400 | 228,650,371 | -1.22% |
| 2025-08-18 | 18.28 | 18.99 | 18.13 | 18.82 | 13.39 | qfq | 17,600,707 | 328,854,032 | 4.04% |
| 2025-08-15 | 17.96 | 18.74 | 17.88 | 18.09 | 12.87 | qfq | 18,361,460 | 335,711,014 | 0.44% |
| 2025-08-14 | 17.35 | 18.66 | 17.35 | 18.01 | 12.81 | qfq | 26,396,218 | 474,547,729 | 4.35% |
| 2025-08-13 | 16.69 | 17.42 | 16.67 | 17.26 | 12.28 | qfq | 14,347,740 | 244,500,553 | 3.23% |
| 2025-08-12 | 17.00 | 17.30 | 16.69 | 16.72 | 11.89 | qfq | 16,421,055 | 276,761,434 | -4.40% |
| 2025-08-11 | 16.55 | 17.64 | 16.37 | 17.49 | 12.44 | qfq | 15,947,784 | 273,333,486 | 6.78% |
| 2025-08-08 | 16.51 | 16.53 | 16.27 | 16.38 | 11.65 | qfq | 4,244,669 | 69,466,772 | -0.97% |
| 2025-08-07 | 16.66 | 16.75 | 16.49 | 16.54 | 11.77 | qfq | 5,615,752 | 93,109,036 | -0.24% |
| 2025-08-06 | 16.45 | 16.84 | 16.21 | 16.58 | 11.80 | qfq | 9,544,933 | 157,991,706 | 0.79% |
| 2025-08-05 | 15.69 | 16.49 | 15.62 | 16.45 | 11.70 | qfq | 11,191,517 | 180,494,803 | 4.98% |
| 2025-08-04 | 15.50 | 15.70 | 15.40 | 15.67 | 11.15 | qfq | 2,718,674 | 42,336,916 | 0.45% |
| 2025-08-01 | 15.51 | 15.63 | 15.39 | 15.60 | 11.10 | qfq | 2,506,245 | 38,934,199 | 0.71% |
| 2025-07-31 | 15.75 | 15.81 | 15.42 | 15.49 | 11.02 | qfq | 3,349,501 | 52,317,609 | -1.71% |
| 2025-07-30 | 15.92 | 15.97 | 15.69 | 15.76 | 11.21 | qfq | 3,376,400 | 53,339,949 | -1.31% |
| 2025-07-29 | 15.85 | 16.02 | 15.65 | 15.97 | 11.36 | qfq | 5,131,340 | 81,536,010 | 0.82% |
| 2025-07-28 | 15.85 | 16.05 | 15.80 | 15.84 | 11.27 | qfq | 4,081,332 | 64,829,086 | 0.06% |
| 2025-07-25 | 15.89 | 15.93 | 15.80 | 15.83 | 11.26 | qfq | 3,017,520 | 47,800,939 | -0.44% |
| 2025-07-24 | 15.91 | 16.00 | 15.82 | 15.90 | 11.31 | qfq | 4,196,358 | 66,613,439 | -0.44% |
| 2025-07-23 | 15.94 | 16.04 | 15.84 | 15.97 | 11.36 | qfq | 4,199,353 | 66,946,271 | -0.37% |
| 2025-07-22 | 16.17 | 16.20 | 15.94 | 16.03 | 11.40 | qfq | 5,143,400 | 82,455,652 | -0.99% |
| 2025-07-21 | 16.23 | 16.26 | 16.13 | 16.19 | 11.52 | qfq | 4,083,780 | 66,072,308 | 0.12% |
| 2025-07-18 | 16.24 | 16.30 | 16.14 | 16.17 | 11.50 | qfq | 3,917,780 | 63,415,250 | -0.49% |
| 2025-07-17 | 16.23 | 16.27 | 16.09 | 16.25 | 11.56 | qfq | 4,402,534 | 71,191,127 | -0.18% |
| 2025-07-16 | 16.36 | 16.46 | 16.20 | 16.28 | 11.58 | qfq | 5,566,781 | 90,841,292 | -0.43% |
| 2025-07-15 | 16.15 | 16.40 | 15.91 | 16.35 | 11.63 | qfq | 8,236,136 | 133,323,104 | 1.62% |
| 2025-07-14 | 16.19 | 16.27 | 15.97 | 16.09 | 11.45 | qfq | 5,688,657 | 91,721,133 | -0.37% |
| 2025-07-11 | 16.20 | 16.29 | 16.10 | 16.15 | 11.49 | qfq | 6,703,248 | 108,343,192 | 0.06% |
| 2025-07-10 | 16.51 | 16.51 | 16.08 | 16.14 | 11.48 | qfq | 10,050,463 | 163,324,868 | -3.12% |
| 2025-07-09 | 16.98 | 17.04 | 16.44 | 16.66 | 11.85 | qfq | 13,564,622 | 226,063,510 | -2.23% |
| 2025-07-08 | 17.95 | 17.95 | 17.00 | 17.04 | 12.12 | qfq | 21,472,142 | 370,952,449 | 2.65% |
| 2025-07-07 | 15.88 | 16.67 | 15.80 | 16.60 | 11.81 | qfq | 8,644,900 | 141,698,965 | 4.53% |
| 2025-07-04 | 16.09 | 16.14 | 15.71 | 15.88 | 11.30 | qfq | 4,167,801 | 66,133,447 | -1.31% |
| 2025-07-03 | 15.60 | 16.16 | 15.40 | 16.09 | 11.45 | qfq | 6,696,940 | 106,043,073 | 4.08% |
| 2025-07-02 | 16.12 | 16.13 | 15.33 | 15.46 | 11.00 | qfq | 6,336,200 | 98,593,783 | -3.50% |
| 2025-07-01 | 16.45 | 16.47 | 15.92 | 16.02 | 11.40 | qfq | 5,172,676 | 83,453,629 | -2.85% |
| 2025-06-30 | 16.52 | 16.58 | 16.18 | 16.49 | 11.73 | qfq | 6,174,780 | 101,037,686 | -0.18% |
| 2025-06-27 | 16.26 | 16.75 | 16.07 | 16.52 | 11.75 | qfq | 8,869,800 | 145,719,885 | 3.38% |
| 2025-06-26 | 15.67 | 16.79 | 15.67 | 15.98 | 11.37 | qfq | 10,392,560 | 168,670,386 | 1.98% |
| 2025-06-25 | 15.74 | 15.74 | 15.50 | 15.67 | 11.15 | qfq | 3,298,200 | 51,603,975 | 0.77% |
| 2025-06-24 | 14.92 | 15.58 | 14.91 | 15.55 | 11.06 | qfq | 4,741,289 | 72,807,173 | 4.36% |
| 2025-06-23 | 14.62 | 14.95 | 14.38 | 14.90 | 10.60 | qfq | 3,164,589 | 46,876,811 | 1.92% |
| 2025-06-20 | 14.52 | 14.77 | 14.48 | 14.62 | 10.40 | qfq | 2,952,600 | 43,222,795 | 0.48% |
| 2025-06-19 | 14.86 | 15.01 | 14.50 | 14.55 | 10.35 | qfq | 3,632,121 | 53,502,166 | -2.68% |
| 2025-06-18 | 15.00 | 15.11 | 14.77 | 14.95 | 10.64 | qfq | 3,263,600 | 48,703,761 | -0.66% |
| 2025-06-17 | 15.28 | 15.42 | 15.00 | 15.05 | 10.71 | qfq | 3,437,707 | 52,028,693 | -2.27% |
| 2025-06-16 | 15.59 | 15.84 | 15.39 | 15.40 | 10.96 | qfq | 3,442,240 | 53,467,124 | -1.60% |
| 2025-06-13 | 15.95 | 16.12 | 15.61 | 15.65 | 11.13 | qfq | 2,781,860 | 43,877,459 | -2.80% |
| 2025-06-12 | 16.06 | 16.38 | 15.91 | 16.10 | 11.45 | qfq | 3,474,100 | 56,030,378 | -0.37% |
| 2025-06-11 | 16.13 | 16.35 | 15.85 | 16.16 | 11.50 | qfq | 3,781,041 | 60,832,407 | -29.03% |
| 2025-06-10 | 23.28 | 23.35 | 22.51 | 22.77 | 11.47 | qfq | 3,827,002 | 87,267,521 | -2.06% |
| 2025-06-09 | 22.26 | 23.38 | 22.26 | 23.25 | 11.71 | qfq | 5,110,494 | 117,771,684 | 4.73% |
| 2025-06-06 | 21.55 | 22.57 | 21.54 | 22.20 | 11.18 | qfq | 3,564,327 | 78,875,595 | 2.73% |
| 2025-06-05 | 21.53 | 21.74 | 21.40 | 21.61 | 10.88 | qfq | 1,822,210 | 39,354,035 | 0.14% |
| 2025-06-04 | 21.11 | 21.68 | 20.96 | 21.58 | 10.87 | qfq | 2,873,000 | 61,666,103 | 2.81% |
| 2025-06-03 | 20.89 | 21.25 | 20.75 | 20.99 | 10.57 | qfq | 1,740,600 | 36,674,428 | -0.76% |
| 2025-05-30 | 21.64 | 21.64 | 21.06 | 21.15 | 10.65 | qfq | 2,116,100 | 44,974,759 | -1.95% |
| 2025-05-29 | 21.10 | 21.63 | 21.05 | 21.57 | 10.86 | qfq | 2,872,100 | 61,509,374 | 2.23% |
| 2025-05-28 | 21.92 | 21.98 | 21.07 | 21.10 | 10.63 | qfq | 3,649,610 | 78,015,241 | -3.65% |
| 2025-05-27 | 22.38 | 22.59 | 21.90 | 21.90 | 11.03 | qfq | 3,086,696 | 68,113,601 | -2.14% |
| 2025-05-26 | 21.88 | 22.43 | 21.10 | 22.38 | 11.27 | qfq | 5,880,892 | 128,548,343 | -1.19% |
| 2025-05-23 | 22.55 | 23.47 | 22.44 | 22.65 | 11.41 | qfq | 4,788,600 | 109,955,853 | -0.53% |
| 2025-05-22 | 22.77 | 22.95 | 22.50 | 22.77 | 11.47 | qfq | 2,860,300 | 64,914,015 | 0.31% |
| 2025-05-21 | 22.78 | 22.94 | 22.36 | 22.70 | 11.43 | qfq | 3,771,496 | 85,195,922 | -0.39% |
| 2025-05-20 | 22.49 | 22.90 | 22.47 | 22.79 | 11.48 | qfq | 2,782,600 | 63,187,204 | 0.57% |
| 2025-05-19 | 22.29 | 22.66 | 22.01 | 22.66 | 11.41 | qfq | 2,970,439 | 66,579,768 | 1.89% |
| 2025-05-16 | 22.12 | 22.32 | 21.81 | 22.24 | 11.20 | qfq | 2,519,500 | 55,696,467 | 0.04% |
| 2025-05-15 | 22.64 | 22.71 | 22.20 | 22.23 | 11.20 | qfq | 3,005,700 | 67,344,171 | -2.16% |
| 2025-05-14 | 22.80 | 22.85 | 22.41 | 22.72 | 11.44 | qfq | 3,591,900 | 81,269,978 | -0.57% |
| 2025-05-13 | 23.29 | 24.12 | 22.83 | 22.85 | 11.51 | qfq | 5,711,322 | 133,389,100 | -0.61% |
| 2025-05-12 | 22.99 | 23.32 | 22.80 | 22.99 | 11.58 | qfq | 3,171,831 | 72,736,906 | 0.00% |
| 2025-05-09 | 23.81 | 23.83 | 22.74 | 22.99 | 11.58 | qfq | 3,964,900 | 91,455,314 | -3.40% |
| 2025-05-08 | 23.80 | 24.08 | 23.65 | 23.80 | 11.99 | qfq | 3,315,540 | 78,952,116 | 0.04% |
| 2025-05-07 | 24.50 | 24.57 | 23.56 | 23.79 | 11.98 | qfq | 3,909,426 | 93,687,820 | -1.53% |
| 2025-05-06 | 23.49 | 24.33 | 23.26 | 24.16 | 12.17 | qfq | 4,703,700 | 112,693,553 | 4.00% |
| 2025-04-30 | 23.20 | 23.69 | 23.10 | 23.23 | 11.70 | qfq | 3,320,281 | 77,723,401 | 0.17% |
| 2025-04-29 | 22.65 | 23.40 | 22.41 | 23.19 | 11.68 | qfq | 3,818,096 | 88,096,498 | 1.71% |
| 2025-04-28 | 23.57 | 23.58 | 22.48 | 22.80 | 11.48 | qfq | 5,023,940 | 115,052,835 | -3.31% |
| 2025-04-25 | 23.45 | 23.92 | 23.25 | 23.58 | 11.88 | qfq | 5,099,500 | 120,537,801 | 0.55% |
| 2025-04-24 | 23.11 | 23.77 | 22.92 | 23.45 | 11.81 | qfq | 4,651,860 | 108,624,510 | 1.65% |
| 2025-04-23 | 23.05 | 23.36 | 22.86 | 23.07 | 11.62 | qfq | 3,167,500 | 73,270,550 | 0.26% |
| 2025-04-22 | 23.20 | 23.68 | 23.00 | 23.01 | 11.59 | qfq | 2,815,448 | 65,502,803 | -1.03% |
| 2025-04-21 | 22.72 | 23.35 | 22.51 | 23.25 | 11.71 | qfq | 3,450,100 | 79,302,279 | 2.29% |
| 2025-04-18 | 23.29 | 23.29 | 22.59 | 22.73 | 11.45 | qfq | 2,813,220 | 64,139,037 | -1.98% |
| 2025-04-17 | 23.23 | 23.58 | 23.02 | 23.19 | 11.68 | qfq | 3,502,296 | 81,618,136 | -1.74% |
| 2025-04-16 | 23.33 | 24.40 | 23.01 | 23.60 | 11.89 | qfq | 6,312,877 | 150,055,342 | 1.07% |
| 2025-04-15 | 23.64 | 24.18 | 23.09 | 23.35 | 11.76 | qfq | 4,077,300 | 95,633,669 | -1.18% |
| 2025-04-14 | 22.98 | 24.43 | 22.98 | 23.63 | 11.90 | qfq | 5,901,520 | 140,509,324 | 4.05% |
| 2025-04-11 | 21.98 | 23.12 | 21.90 | 22.71 | 11.44 | qfq | 6,662,360 | 151,412,282 | 2.39% |
| 2025-04-10 | 22.43 | 23.15 | 22.18 | 22.18 | 11.17 | qfq | 8,400,500 | 190,018,741 | 0.91% |
| 2025-04-09 | 20.70 | 22.35 | 20.23 | 21.98 | 11.07 | qfq | 9,436,495 | 198,576,053 | -2.22% |
| 2025-04-08 | 21.62 | 23.28 | 21.62 | 22.48 | 11.32 | qfq | 11,579,510 | 256,989,570 | -6.41% |
| 2025-04-07 | 24.02 | 24.90 | 24.02 | 24.02 | 12.10 | qfq | 2,327,400 | 55,997,734 | -10.00% |
| 2025-04-03 | 25.39 | 27.90 | 25.39 | 26.69 | 13.44 | qfq | 19,584,087 | 520,428,318 | 5.12% |
| 2025-04-02 | 25.39 | 25.39 | 25.39 | 25.39 | 12.79 | qfq | 3,198,352 | 81,206,157 | 10.01% |
| 2025-04-01 | 22.91 | 23.24 | 22.83 | 23.08 | 11.63 | qfq | 1,836,874 | 42,350,102 | 0.74% |
| 2025-03-31 | 23.32 | 23.40 | 22.38 | 22.91 | 11.54 | qfq | 2,570,154 | 58,394,246 | -1.38% |
| 2025-03-28 | 23.51 | 23.64 | 23.21 | 23.23 | 11.70 | qfq | 1,895,900 | 44,356,315 | -1.36% |
| 2025-03-27 | 24.22 | 24.25 | 23.48 | 23.55 | 11.86 | qfq | 2,655,500 | 63,071,875 | -2.85% |
| 2025-03-26 | 23.95 | 24.67 | 23.80 | 24.24 | 12.21 | qfq | 2,395,568 | 58,348,227 | 1.17% |
| 2025-03-25 | 23.82 | 24.15 | 23.55 | 23.96 | 12.07 | qfq | 2,363,800 | 56,414,658 | 0.59% |
| 2025-03-24 | 24.00 | 24.51 | 23.37 | 23.82 | 12.00 | qfq | 2,891,968 | 68,906,622 | -1.00% |
| 2025-03-21 | 24.90 | 24.91 | 23.83 | 24.06 | 12.12 | qfq | 3,558,420 | 86,099,418 | -3.30% |
| 2025-03-20 | 24.81 | 25.10 | 24.60 | 24.88 | 12.53 | qfq | 2,122,070 | 52,810,476 | 0.44% |
| 2025-03-19 | 24.90 | 25.25 | 24.61 | 24.77 | 12.48 | qfq | 2,829,202 | 70,501,396 | -0.56% |
| 2025-03-18 | 24.72 | 25.10 | 24.53 | 24.91 | 12.55 | qfq | 2,912,401 | 72,418,358 | 0.73% |
| 2025-03-17 | 25.50 | 25.63 | 24.59 | 24.73 | 12.46 | qfq | 6,434,490 | 160,274,283 | -2.79% |
| 2025-03-14 | 25.69 | 25.69 | 25.01 | 25.44 | 12.81 | qfq | 4,498,798 | 113,961,584 | -0.97% |
| 2025-03-13 | 26.19 | 26.30 | 25.18 | 25.69 | 12.94 | qfq | 4,682,484 | 120,734,408 | -1.19% |
| 2025-03-12 | 25.18 | 26.40 | 24.90 | 26.00 | 13.10 | qfq | 5,565,598 | 143,505,004 | 3.30% |
| 2025-03-11 | 25.00 | 25.18 | 24.78 | 25.17 | 12.68 | qfq | 3,106,444 | 77,607,480 | -0.16% |
| 2025-03-10 | 27.40 | 27.66 | 24.75 | 25.21 | 12.70 | qfq | 9,289,085 | 239,137,482 | -7.99% |
| 2025-03-07 | 26.10 | 27.63 | 25.71 | 27.40 | 13.80 | qfq | 7,373,000 | 197,025,120 | 6.08% |
| 2025-03-06 | 25.30 | 26.00 | 25.22 | 25.83 | 13.01 | qfq | 3,735,549 | 95,777,655 | 1.69% |
| 2025-03-05 | 25.90 | 26.00 | 24.96 | 25.40 | 12.79 | qfq | 3,402,700 | 85,953,894 | -1.93% |
| 2025-03-04 | 25.41 | 26.04 | 25.21 | 25.90 | 13.05 | qfq | 2,797,000 | 71,856,150 | 1.45% |
| 2025-03-03 | 26.20 | 26.84 | 25.26 | 25.53 | 12.86 | qfq | 5,141,000 | 134,381,092 | -2.48% |
| 2025-02-28 | 25.75 | 26.95 | 25.03 | 26.18 | 13.19 | qfq | 6,335,698 | 165,209,893 | 1.83% |
| 2025-02-27 | 26.03 | 26.23 | 25.20 | 25.71 | 12.95 | qfq | 4,148,820 | 106,591,967 | -1.04% |
| 2025-02-26 | 26.26 | 26.53 | 25.81 | 25.98 | 13.09 | qfq | 3,608,049 | 94,227,395 | -0.92% |
| 2025-02-25 | 26.23 | 27.05 | 26.08 | 26.22 | 13.21 | qfq | 4,004,800 | 105,889,333 | -0.53% |
| 2025-02-24 | 26.11 | 26.59 | 25.80 | 26.36 | 13.28 | qfq | 3,925,900 | 103,069,529 | -0.34% |
| 2025-02-21 | 27.45 | 27.45 | 26.20 | 26.45 | 13.32 | qfq | 4,605,100 | 122,361,709 | -3.61% |
| 2025-02-20 | 27.25 | 27.51 | 26.96 | 27.44 | 13.82 | qfq | 3,255,352 | 88,734,064 | 0.51% |
| 2025-02-19 | 27.50 | 27.56 | 26.94 | 27.30 | 13.75 | qfq | 4,070,007 | 110,772,895 | -0.62% |
| 2025-02-18 | 28.96 | 28.99 | 27.44 | 27.47 | 13.84 | qfq | 3,918,955 | 109,551,059 | -4.58% |
| 2025-02-17 | 28.75 | 29.02 | 28.28 | 28.79 | 14.50 | qfq | 3,798,136 | 109,082,396 | 0.17% |
| 2025-02-14 | 30.00 | 30.08 | 28.50 | 28.74 | 14.48 | qfq | 4,301,776 | 125,910,465 | -4.64% |
| 2025-02-13 | 30.10 | 30.50 | 29.91 | 30.14 | 15.18 | qfq | 3,622,780 | 109,425,680 | 0.13% |
| 2025-02-12 | 31.55 | 31.82 | 29.96 | 30.10 | 15.16 | qfq | 6,786,300 | 208,138,177 | -4.54% |
| 2025-02-11 | 31.83 | 32.02 | 31.35 | 31.53 | 15.88 | qfq | 3,221,200 | 101,976,159 | -1.84% |
| 2025-02-10 | 30.94 | 32.50 | 30.50 | 32.12 | 16.18 | qfq | 4,846,076 | 154,008,514 | 3.28% |
| 2025-02-07 | 30.50 | 31.66 | 30.50 | 31.10 | 15.66 | qfq | 4,219,509 | 131,565,716 | -0.45% |
| 2025-02-06 | 31.00 | 31.48 | 29.97 | 31.24 | 15.74 | qfq | 5,756,367 | 175,383,568 | -0.83% |
| 2025-02-05 | 29.05 | 31.80 | 29.05 | 31.50 | 15.87 | qfq | 6,392,562 | 194,636,582 | 3.35% |
| 2025-01-27 | 29.00 | 30.67 | 28.30 | 30.48 | 15.35 | qfq | 6,661,656 | 198,772,172 | 8.86% |
| 2025-01-24 | 28.17 | 28.25 | 27.04 | 28.00 | 14.10 | qfq | 3,969,700 | 109,786,280 | -0.60% |
| 2025-01-23 | 27.61 | 28.50 | 27.61 | 28.17 | 14.19 | qfq | 4,732,975 | 133,199,205 | 2.70% |
| 2025-01-22 | 26.72 | 28.38 | 26.51 | 27.43 | 13.82 | qfq | 5,809,156 | 159,919,519 | 2.66% |
| 2025-01-21 | 26.58 | 26.85 | 26.20 | 26.72 | 13.46 | qfq | 3,003,500 | 79,819,846 | 1.21% |
| 2025-01-20 | 26.48 | 27.10 | 25.88 | 26.40 | 13.30 | qfq | 3,061,200 | 80,958,703 | 0.15% |
| 2025-01-17 | 26.46 | 26.90 | 25.99 | 26.36 | 13.28 | qfq | 2,693,169 | 70,984,631 | -0.38% |
| 2025-01-16 | 26.71 | 26.78 | 26.16 | 26.46 | 13.33 | qfq | 2,861,100 | 75,628,494 | 0.27% |
| 2025-01-15 | 26.35 | 27.30 | 25.56 | 26.39 | 13.29 | qfq | 4,868,800 | 128,730,530 | 1.66% |
| 2025-01-14 | 24.82 | 25.97 | 24.75 | 25.96 | 13.08 | qfq | 2,822,200 | 72,037,647 | 4.93% |
| 2025-01-13 | 24.72 | 25.30 | 24.09 | 24.74 | 12.46 | qfq | 2,320,807 | 57,390,279 | 0.16% |
| 2025-01-10 | 26.06 | 26.07 | 24.70 | 24.70 | 12.44 | qfq | 2,734,200 | 69,190,707 | -4.04% |
| 2025-01-09 | 25.16 | 26.08 | 25.01 | 25.74 | 12.96 | qfq | 2,954,860 | 75,910,150 | 1.30% |
| 2025-01-08 | 24.49 | 25.90 | 24.25 | 25.41 | 12.80 | qfq | 4,441,864 | 111,177,385 | 3.38% |
| 2025-01-07 | 24.03 | 24.73 | 23.99 | 24.58 | 12.38 | qfq | 3,137,788 | 76,546,777 | 2.29% |
| 2025-01-06 | 25.12 | 25.12 | 23.70 | 24.03 | 12.10 | qfq | 3,301,280 | 80,379,511 | -3.03% |
| 2025-01-03 | 26.32 | 27.15 | 24.70 | 24.78 | 12.48 | qfq | 3,888,200 | 99,378,035 | -6.35% |
| 2025-01-02 | 26.31 | 26.96 | 25.50 | 26.46 | 13.33 | qfq | 3,769,700 | 99,552,533 | 2.36% |
| 2024-12-31 | 26.80 | 27.31 | 25.70 | 25.85 | 13.02 | qfq | 4,076,860 | 106,976,272 | -3.58% |
| 2024-12-30 | 27.85 | 27.85 | 26.64 | 26.81 | 13.50 | qfq | 4,676,046 | 126,224,107 | -4.15% |
| 2024-12-27 | 26.85 | 28.96 | 26.71 | 27.97 | 14.09 | qfq | 8,210,638 | 230,640,215 | 4.17% |
| 2024-12-26 | 25.00 | 27.18 | 25.00 | 26.85 | 13.52 | qfq | 10,210,219 | 266,980,206 | -0.41% |
| 2024-12-25 | 29.00 | 29.00 | 26.96 | 26.96 | 13.58 | qfq | 7,510,871 | 207,404,620 | -10.01% |
| 2024-12-24 | 33.00 | 33.00 | 29.96 | 29.96 | 15.09 | qfq | 4,624,800 | 141,489,058 | -10.00% |
| 2024-12-23 | 36.80 | 36.80 | 33.29 | 33.29 | 16.77 | qfq | 7,653,200 | 264,200,716 | -10.00% |
| 2024-12-20 | 36.75 | 38.20 | 36.54 | 36.99 | 18.63 | qfq | 3,656,327 | 136,705,512 | 0.71% |
| 2024-12-19 | 34.61 | 37.48 | 34.41 | 36.73 | 18.50 | qfq | 5,051,318 | 180,631,771 | 3.58% |
| 2024-12-18 | 33.39 | 35.70 | 32.55 | 35.46 | 17.86 | qfq | 3,942,000 | 136,379,090 | 6.04% |
| 2024-12-17 | 35.31 | 35.69 | 33.01 | 33.44 | 16.84 | qfq | 4,079,599 | 139,639,136 | -5.78% |
| 2024-12-16 | 37.40 | 37.40 | 35.30 | 35.49 | 17.88 | qfq | 4,022,203 | 145,038,378 | -5.11% |
| 2024-12-13 | 37.30 | 38.77 | 36.72 | 37.40 | 18.84 | qfq | 4,000,320 | 151,119,344 | -0.08% |
| 2024-12-12 | 36.66 | 37.44 | 36.35 | 37.43 | 18.85 | qfq | 3,654,980 | 135,015,009 | 1.99% |
| 2024-12-11 | 36.62 | 37.10 | 35.68 | 36.70 | 18.49 | qfq | 4,073,367 | 147,786,574 | -0.73% |
| 2024-12-10 | 35.62 | 38.82 | 35.06 | 36.97 | 18.62 | qfq | 6,146,097 | 225,172,517 | 4.73% |
| 2024-12-09 | 35.46 | 36.25 | 34.61 | 35.30 | 17.78 | qfq | 2,684,437 | 94,593,263 | -0.45% |
| 2024-12-06 | 34.87 | 35.90 | 34.42 | 35.46 | 17.86 | qfq | 4,016,740 | 141,417,162 | 1.90% |
| 2024-12-05 | 35.63 | 35.97 | 34.41 | 34.80 | 17.53 | qfq | 3,419,468 | 118,881,336 | -1.67% |
| 2024-12-04 | 35.00 | 35.60 | 34.16 | 35.39 | 17.83 | qfq | 4,372,821 | 153,123,358 | 1.55% |
| 2024-12-03 | 34.84 | 35.28 | 33.90 | 34.85 | 17.55 | qfq | 4,163,857 | 144,344,868 | 0.06% |
| 2024-12-02 | 33.03 | 35.20 | 32.06 | 34.83 | 17.54 | qfq | 7,154,902 | 244,215,298 | 5.80% |
| 2024-11-29 | 32.55 | 33.50 | 32.00 | 32.92 | 16.58 | qfq | 4,221,448 | 138,776,776 | 1.14% |
| 2024-11-28 | 33.13 | 33.45 | 32.30 | 32.55 | 16.40 | qfq | 4,318,471 | 142,171,076 | -1.66% |
| 2024-11-27 | 33.20 | 33.23 | 31.00 | 33.10 | 16.67 | qfq | 5,199,025 | 167,827,364 | -1.14% |
| 2024-11-26 | 34.70 | 35.87 | 33.00 | 33.48 | 16.86 | qfq | 5,969,326 | 204,501,560 | -3.49% |
| 2024-11-25 | 33.69 | 35.40 | 33.19 | 34.69 | 17.47 | qfq | 7,631,091 | 262,328,778 | 5.09% |
| 2024-11-22 | 32.65 | 33.75 | 31.72 | 33.01 | 16.63 | qfq | 6,686,203 | 218,852,466 | 1.01% |
| 2024-11-21 | 33.67 | 33.86 | 32.19 | 32.68 | 16.46 | qfq | 4,628,625 | 153,287,589 | -2.62% |
| 2024-11-20 | 33.42 | 34.03 | 32.66 | 33.56 | 16.90 | qfq | 4,334,179 | 144,201,556 | 2.13% |
| 2024-11-19 | 33.76 | 33.98 | 31.50 | 32.86 | 16.55 | qfq | 4,837,754 | 157,718,742 | 2.18% |
| 2024-11-18 | 35.00 | 35.29 | 31.18 | 32.16 | 16.20 | qfq | 8,713,632 | 282,623,437 | -7.08% |
| 2024-11-15 | 34.34 | 35.17 | 33.06 | 34.61 | 17.43 | qfq | 8,322,600 | 285,452,440 | 0.76% |
| 2024-11-14 | 35.62 | 37.59 | 34.01 | 34.35 | 17.30 | qfq | 8,140,908 | 282,807,544 | -4.05% |
| 2024-11-13 | 35.04 | 36.88 | 34.09 | 35.80 | 18.03 | qfq | 13,809,472 | 489,535,446 | 3.11% |
| 2024-11-12 | 33.50 | 34.72 | 32.30 | 34.72 | 17.49 | qfq | 17,282,522 | 595,736,969 | 10.01% |
| 2024-11-11 | 29.00 | 31.56 | 28.70 | 31.56 | 15.90 | qfq | 6,540,462 | 203,082,357 | 10.00% |
| 2024-11-08 | 30.33 | 30.33 | 27.79 | 28.69 | 14.45 | qfq | 20,614,031 | 605,604,373 | 4.06% |
| 2024-11-07 | 25.30 | 27.57 | 25.05 | 27.57 | 13.89 | qfq | 4,129,124 | 111,047,733 | 10.02% |
| 2024-11-06 | 23.80 | 25.86 | 23.60 | 25.06 | 12.62 | qfq | 12,228,696 | 303,905,087 | 5.74% |
| 2024-11-05 | 24.00 | 24.44 | 23.00 | 23.70 | 11.94 | qfq | 12,035,979 | 283,921,272 | -2.15% |
| 2024-11-04 | 24.00 | 25.52 | 23.50 | 24.22 | 12.20 | qfq | 14,539,979 | 353,835,810 | -5.50% |
| 2024-11-01 | 27.88 | 27.89 | 25.35 | 25.63 | 12.91 | qfq | 10,062,211 | 265,056,254 | -8.07% |
| 2024-10-31 | 28.10 | 28.82 | 27.43 | 27.88 | 14.04 | qfq | 9,095,055 | 254,111,398 | -3.40% |
| 2024-10-30 | 27.49 | 30.30 | 27.48 | 28.86 | 14.54 | qfq | 15,177,612 | 440,905,068 | 4.45% |
| 2024-10-29 | 25.12 | 27.63 | 25.10 | 27.63 | 13.92 | qfq | 10,105,473 | 272,391,104 | 9.99% |
| 2024-10-28 | 25.52 | 26.57 | 24.71 | 25.12 | 12.65 | qfq | 9,651,685 | 244,860,909 | -3.61% |
| 2024-10-25 | 24.26 | 26.37 | 23.39 | 26.06 | 13.13 | qfq | 11,583,337 | 288,003,945 | 6.63% |
| 2024-10-24 | 24.97 | 24.97 | 23.80 | 24.44 | 12.31 | qfq | 9,685,895 | 235,390,456 | -2.16% |
| 2024-10-23 | 25.79 | 26.75 | 24.50 | 24.98 | 12.58 | qfq | 9,291,427 | 237,148,079 | -3.37% |
| 2024-10-22 | 25.10 | 26.43 | 24.30 | 25.85 | 13.02 | qfq | 12,096,319 | 312,123,686 | 2.95% |
| 2024-10-21 | 23.39 | 25.55 | 22.69 | 25.11 | 12.65 | qfq | 13,073,894 | 312,752,577 | 6.85% |
| 2024-10-18 | 23.29 | 23.75 | 22.88 | 23.50 | 11.84 | qfq | 8,829,810 | 206,450,857 | 0.86% |
| 2024-10-17 | 22.80 | 24.00 | 22.80 | 23.30 | 11.74 | qfq | 8,677,492 | 203,208,735 | 0.00% |
| 2024-10-16 | 23.71 | 24.45 | 22.49 | 23.30 | 11.74 | qfq | 10,946,768 | 255,770,661 | -2.67% |
| 2024-10-15 | 22.54 | 25.18 | 22.54 | 23.94 | 12.06 | qfq | 10,750,255 | 258,940,729 | 3.77% |
| 2024-10-14 | 21.58 | 23.25 | 21.20 | 23.07 | 11.62 | qfq | 11,891,270 | 264,583,289 | 6.90% |
| 2024-10-11 | 20.01 | 22.00 | 19.43 | 21.58 | 10.87 | qfq | 14,168,892 | 303,087,903 | 7.90% |
| 2024-10-10 | 19.95 | 20.70 | 19.42 | 20.00 | 10.07 | qfq | 6,651,974 | 134,680,180 | 1.73% |
| 2024-10-09 | 19.92 | 20.68 | 18.63 | 19.66 | 9.90 | qfq | 9,559,074 | 189,241,812 | -4.00% |
| 2024-10-08 | 22.50 | 22.50 | 19.48 | 20.48 | 10.32 | qfq | 18,012,393 | 371,703,724 | -1.35% |
| 2024-09-30 | 20.56 | 21.34 | 20.26 | 20.76 | 10.46 | qfq | 15,319,868 | 317,531,954 | 4.22% |
| 2024-09-27 | 18.92 | 20.02 | 18.38 | 19.92 | 10.03 | qfq | 5,188,741 | 100,697,895 | 8.56% |
| 2024-09-26 | 17.09 | 18.45 | 16.99 | 18.35 | 9.24 | qfq | 6,737,200 | 119,467,016 | 8.58% |
| 2024-09-25 | 16.70 | 17.80 | 16.41 | 16.90 | 8.51 | qfq | 7,148,410 | 123,400,075 | 1.75% |
| 2024-09-24 | 16.48 | 17.00 | 16.17 | 16.61 | 8.37 | qfq | 7,845,496 | 130,113,285 | 1.71% |
| 2024-09-23 | 15.92 | 16.66 | 15.92 | 16.33 | 8.23 | qfq | 5,134,644 | 83,770,336 | 2.58% |
| 2024-09-20 | 16.13 | 16.28 | 15.20 | 15.92 | 8.02 | qfq | 7,162,118 | 112,136,114 | -2.21% |
| 2024-09-19 | 15.18 | 16.74 | 15.02 | 16.28 | 8.20 | qfq | 6,457,805 | 102,820,891 | 6.61% |
| 2024-09-18 | 15.14 | 15.53 | 14.75 | 15.27 | 7.69 | qfq | 5,882,594 | 88,608,039 | 1.39% |
| 2024-09-13 | 14.05 | 15.35 | 13.85 | 15.06 | 7.59 | qfq | 8,602,299 | 125,937,991 | 6.81% |
| 2024-09-12 | 13.28 | 14.16 | 13.28 | 14.10 | 7.10 | qfq | 4,944,996 | 68,416,465 | 5.94% |
| 2024-09-11 | 13.48 | 13.73 | 13.26 | 13.31 | 6.70 | qfq | 1,988,700 | 26,736,332 | -1.33% |
| 2024-09-10 | 13.30 | 13.54 | 13.10 | 13.49 | 6.79 | qfq | 1,871,300 | 24,921,012 | 1.58% |
| 2024-09-09 | 13.27 | 13.50 | 13.15 | 13.28 | 6.69 | qfq | 1,918,403 | 25,489,825 | -1.63% |
| 2024-09-06 | 13.81 | 14.06 | 13.26 | 13.50 | 6.80 | qfq | 2,960,451 | 39,913,662 | -2.03% |
| 2024-09-05 | 13.79 | 14.10 | 13.60 | 13.78 | 6.94 | qfq | 3,433,700 | 47,529,152 | -0.29% |
| 2024-09-04 | 13.54 | 14.50 | 13.20 | 13.82 | 6.96 | qfq | 6,565,700 | 90,651,384 | 1.77% |
| 2024-09-03 | 13.80 | 14.18 | 13.22 | 13.58 | 6.84 | qfq | 6,389,296 | 88,052,409 | 1.19% |
| 2024-09-02 | 12.65 | 13.70 | 12.65 | 13.42 | 6.76 | qfq | 5,755,196 | 76,314,929 | 5.50% |
| 2024-08-30 | 12.34 | 13.05 | 12.04 | 12.72 | 6.41 | qfq | 4,335,802 | 55,185,821 | 2.25% |
| 2024-08-29 | 12.05 | 12.53 | 12.00 | 12.44 | 6.27 | qfq | 3,124,765 | 38,370,800 | 2.22% |
| 2024-08-28 | 12.17 | 12.51 | 12.08 | 12.17 | 6.13 | qfq | 3,892,101 | 47,857,062 | -1.22% |
| 2024-08-27 | 13.55 | 13.66 | 12.32 | 12.32 | 6.21 | qfq | 6,426,300 | 81,946,685 | -10.01% |
| 2024-08-26 | 13.32 | 13.72 | 13.29 | 13.69 | 6.90 | qfq | 1,962,893 | 26,677,850 | 2.09% |
| 2024-08-23 | 13.92 | 13.95 | 13.23 | 13.41 | 6.75 | qfq | 2,645,100 | 35,618,788 | -3.87% |
| 2024-08-22 | 14.09 | 14.28 | 13.79 | 13.95 | 7.03 | qfq | 1,656,400 | 23,124,503 | -1.83% |
| 2024-08-21 | 14.16 | 14.28 | 13.91 | 14.21 | 7.16 | qfq | 1,951,324 | 27,487,350 | -0.84% |
| 2024-08-20 | 14.77 | 14.88 | 14.22 | 14.33 | 7.22 | qfq | 3,813,808 | 55,219,570 | -3.04% |
| 2024-08-19 | 14.00 | 15.38 | 13.76 | 14.78 | 7.44 | qfq | 6,457,840 | 94,453,624 | 5.65% |
| 2024-08-16 | 14.53 | 14.60 | 13.87 | 13.99 | 7.05 | qfq | 3,623,941 | 51,168,645 | -3.85% |
| 2024-08-15 | 15.00 | 15.03 | 14.38 | 14.55 | 7.33 | qfq | 3,690,396 | 54,258,363 | -2.87% |
| 2024-08-14 | 15.31 | 15.50 | 14.90 | 14.98 | 7.55 | qfq | 2,043,051 | 30,948,339 | -2.98% |
| 2024-08-13 | 15.15 | 15.56 | 15.08 | 15.44 | 7.78 | qfq | 1,868,900 | 28,514,193 | 0.59% |
| 2024-08-12 | 15.45 | 15.73 | 14.87 | 15.35 | 7.73 | qfq | 3,155,178 | 47,980,353 | 0.33% |
| 2024-08-09 | 16.19 | 16.19 | 15.00 | 15.30 | 7.71 | qfq | 4,968,100 | 77,797,832 | -5.26% |
| 2024-08-08 | 15.85 | 16.25 | 15.50 | 16.15 | 8.13 | qfq | 4,587,872 | 73,399,964 | 1.25% |
| 2024-08-07 | 15.59 | 16.28 | 15.37 | 15.95 | 8.03 | qfq | 4,366,596 | 68,936,333 | 2.64% |
| 2024-08-06 | 15.77 | 15.91 | 15.38 | 15.54 | 7.83 | qfq | 3,144,626 | 49,042,398 | -1.46% |
| 2024-08-05 | 15.68 | 15.97 | 15.52 | 15.77 | 7.94 | qfq | 4,363,900 | 68,732,562 | -0.88% |
| 2024-08-02 | 15.90 | 16.47 | 15.70 | 15.91 | 8.01 | qfq | 7,537,990 | 121,310,803 | -1.06% |
| 2024-08-01 | 15.40 | 16.63 | 15.20 | 16.08 | 8.10 | qfq | 9,295,752 | 147,787,949 | 4.08% |
| 2024-07-31 | 14.80 | 16.28 | 14.80 | 15.45 | 7.78 | qfq | 12,795,675 | 199,485,041 | 4.39% |
| 2024-07-30 | 13.46 | 14.80 | 13.25 | 14.80 | 7.45 | qfq | 7,184,684 | 103,384,511 | 10.04% |
| 2024-07-29 | 13.05 | 13.56 | 12.96 | 13.45 | 6.77 | qfq | 2,967,358 | 39,385,222 | 3.07% |
| 2024-07-26 | 12.54 | 13.70 | 12.50 | 13.05 | 6.57 | qfq | 4,606,444 | 60,277,611 | 4.15% |
| 2024-07-25 | 12.57 | 12.71 | 12.36 | 12.53 | 6.31 | qfq | 1,617,978 | 20,244,340 | -0.32% |
| 2024-07-24 | 12.63 | 12.90 | 12.50 | 12.57 | 6.33 | qfq | 2,482,072 | 31,580,175 | -0.87% |
| 2024-07-23 | 13.10 | 13.11 | 12.63 | 12.68 | 6.39 | qfq | 2,130,326 | 27,424,431 | -3.43% |
| 2024-07-22 | 13.03 | 13.40 | 12.74 | 13.13 | 6.61 | qfq | 2,617,440 | 34,184,981 | 0.77% |
| 2024-07-19 | 12.74 | 13.19 | 12.56 | 13.03 | 6.56 | qfq | 2,509,796 | 32,349,589 | 2.52% |
| 2024-07-18 | 12.45 | 12.93 | 12.20 | 12.71 | 6.40 | qfq | 2,332,180 | 29,255,448 | 1.92% |
| 2024-07-17 | 12.83 | 12.92 | 12.46 | 12.47 | 6.28 | qfq | 2,133,146 | 26,828,145 | -3.41% |
| 2024-07-16 | 12.67 | 12.99 | 12.41 | 12.91 | 6.50 | qfq | 2,663,760 | 33,820,455 | 1.73% |
| 2024-07-15 | 12.90 | 12.90 | 12.60 | 12.69 | 6.39 | qfq | 2,320,844 | 29,471,842 | -2.38% |
| 2024-07-12 | 13.40 | 13.42 | 12.85 | 13.00 | 6.55 | qfq | 3,780,786 | 49,460,749 | -3.35% |
| 2024-07-11 | 13.00 | 13.99 | 12.87 | 13.45 | 6.76 | qfq | 5,840,993 | 78,150,508 | 4.91% |
| 2024-07-10 | 12.80 | 13.10 | 12.77 | 12.82 | 6.44 | qfq | 3,298,293 | 42,672,415 | -1.00% |
| 2024-07-09 | 12.56 | 12.99 | 12.48 | 12.95 | 6.51 | qfq | 3,654,579 | 46,697,597 | 1.81% |
| 2024-07-08 | 13.77 | 13.98 | 12.68 | 12.72 | 6.39 | qfq | 5,237,999 | 68,098,006 | -2.83% |
| 2024-07-05 | 12.90 | 13.09 | 12.60 | 13.09 | 6.58 | qfq | 2,967,700 | 38,080,018 | 1.24% |
| 2024-07-04 | 13.36 | 13.44 | 12.85 | 12.93 | 6.50 | qfq | 1,666,660 | 21,769,072 | -2.93% |
| 2024-07-03 | 13.60 | 13.69 | 13.18 | 13.32 | 6.69 | qfq | 2,403,140 | 32,091,677 | -1.99% |
| 2024-07-02 | 13.97 | 14.27 | 13.49 | 13.59 | 6.83 | qfq | 2,769,200 | 38,223,714 | -2.93% |
| 2024-07-01 | 13.45 | 14.35 | 13.41 | 14.00 | 7.04 | qfq | 4,897,207 | 68,196,984 | 3.86% |
| 2024-06-28 | 13.55 | 13.88 | 13.42 | 13.48 | 6.77 | qfq | 2,926,399 | 40,011,481 | -0.15% |
| 2024-06-27 | 14.09 | 14.21 | 13.40 | 13.50 | 6.78 | qfq | 4,131,339 | 56,282,371 | -4.19% |
| 2024-06-26 | 13.62 | 14.10 | 13.50 | 14.09 | 7.08 | qfq | 2,859,506 | 39,359,380 | 2.55% |
| 2024-06-25 | 13.88 | 13.88 | 13.50 | 13.74 | 6.91 | qfq | 3,141,720 | 42,993,169 | -0.36% |
| 2024-06-24 | 14.50 | 14.50 | 13.70 | 13.79 | 6.93 | qfq | 3,309,896 | 46,091,623 | -3.50% |
| 2024-06-21 | 14.16 | 14.57 | 13.90 | 14.29 | 7.18 | qfq | 3,240,209 | 46,316,862 | 0.85% |
| 2024-06-20 | 14.40 | 14.66 | 14.04 | 14.17 | 7.12 | qfq | 4,161,776 | 59,264,661 | -3.80% |
| 2024-06-19 | 14.65 | 15.15 | 14.56 | 14.73 | 7.40 | qfq | 3,488,329 | 51,443,679 | 0.96% |
| 2024-06-18 | 14.56 | 14.75 | 14.48 | 14.59 | 7.33 | qfq | 4,209,903 | 61,388,989 | -0.21% |
| 2024-06-17 | 15.45 | 15.72 | 14.46 | 14.62 | 7.35 | qfq | 7,266,957 | 107,544,450 | -6.10% |
| 2024-06-14 | 15.98 | 16.18 | 15.51 | 15.57 | 7.82 | qfq | 6,711,488 | 105,613,123 | -4.18% |
| 2024-06-13 | 16.30 | 17.09 | 15.60 | 16.25 | 8.17 | qfq | 12,421,471 | 204,215,284 | 4.57% |
| 2024-06-12 | 15.38 | 15.80 | 15.38 | 15.54 | 7.81 | qfq | 3,891,355 | 60,728,305 | 1.04% |
| 2024-06-11 | 15.69 | 15.72 | 15.23 | 15.38 | 7.73 | qfq | 3,805,494 | 58,524,807 | -1.98% |
| 2024-06-07 | 15.87 | 16.26 | 15.52 | 15.69 | 7.89 | qfq | 4,552,035 | 72,079,440 | -1.51% |
| 2024-06-06 | 17.00 | 17.15 | 15.87 | 15.93 | 8.01 | qfq | 5,983,438 | 97,775,191 | -7.11% |
| 2024-06-05 | 18.07 | 18.19 | 16.60 | 17.15 | 8.62 | qfq | 6,930,247 | 121,217,632 | -5.72% |
| 2024-06-04 | 17.51 | 18.37 | 17.17 | 18.19 | 9.14 | qfq | 5,514,100 | 98,698,228 | 2.83% |
| 2024-06-03 | 17.30 | 18.48 | 17.28 | 17.69 | 8.89 | qfq | 6,631,414 | 119,046,075 | 2.25% |
| 2024-05-31 | 17.20 | 17.40 | 16.77 | 17.30 | 8.69 | qfq | 2,855,745 | 49,025,206 | 1.70% |
| 2024-05-30 | 16.85 | 17.10 | 16.61 | 17.01 | 8.55 | qfq | 2,353,240 | 39,756,684 | 0.06% |
| 2024-05-29 | 17.05 | 17.24 | 16.60 | 17.00 | 8.54 | qfq | 2,641,583 | 44,622,531 | -0.29% |
| 2024-05-28 | 17.29 | 17.69 | 16.90 | 17.05 | 8.57 | qfq | 3,601,548 | 62,346,323 | -2.24% |
| 2024-05-27 | 17.27 | 17.53 | 16.72 | 17.44 | 8.76 | qfq | 3,330,692 | 57,123,974 | 0.93% |
| 2024-05-24 | 16.80 | 17.68 | 16.57 | 17.28 | 8.68 | qfq | 4,875,208 | 83,815,456 | 2.80% |
| 2024-05-23 | 17.20 | 17.38 | 16.59 | 16.81 | 8.45 | qfq | 5,738,054 | 96,507,316 | -2.27% |
| 2024-05-22 | 17.66 | 18.10 | 17.00 | 17.20 | 8.64 | qfq | 5,420,457 | 94,586,144 | -2.77% |
| 2024-05-21 | 18.16 | 18.55 | 17.66 | 17.69 | 8.89 | qfq | 6,125,773 | 109,933,649 | -2.53% |
| 2024-05-20 | 18.52 | 18.76 | 18.04 | 18.15 | 9.12 | qfq | 6,807,059 | 124,701,156 | -1.89% |
| 2024-05-17 | 18.23 | 18.57 | 17.95 | 18.50 | 9.30 | qfq | 5,484,974 | 100,130,129 | 1.48% |
| 2024-05-16 | 17.98 | 18.55 | 17.80 | 18.23 | 9.16 | qfq | 6,522,186 | 118,612,289 | 1.39% |
| 2024-05-15 | 18.66 | 18.88 | 17.97 | 17.98 | 9.04 | qfq | 9,064,986 | 166,885,906 | -4.16% |
| 2024-05-14 | 17.55 | 19.27 | 17.53 | 18.76 | 9.43 | qfq | 15,613,134 | 292,788,049 | 7.08% |
| 2024-05-13 | 18.26 | 18.26 | 17.17 | 17.52 | 8.80 | qfq | 5,624,938 | 99,566,621 | -2.88% |
| 2024-05-10 | 18.39 | 18.39 | 17.73 | 18.04 | 9.07 | qfq | 6,485,222 | 116,520,992 | -1.85% |
| 2024-05-09 | 18.87 | 19.11 | 18.07 | 18.38 | 9.24 | qfq | 14,470,784 | 268,187,061 | -2.91% |
| 2024-05-08 | 17.85 | 19.64 | 17.85 | 18.93 | 9.51 | qfq | 19,551,497 | 371,942,833 | 6.05% |
| 2024-05-07 | 17.40 | 18.13 | 17.33 | 17.85 | 8.97 | qfq | 7,692,451 | 136,209,178 | 2.47% |
| 2024-05-06 | 16.64 | 17.47 | 16.58 | 17.42 | 8.75 | qfq | 8,090,865 | 138,878,109 | 5.19% |
| 2024-04-30 | 17.11 | 17.47 | 16.50 | 16.56 | 8.32 | qfq | 8,626,788 | 145,464,399 | -3.66% |
| 2024-04-29 | 17.20 | 17.57 | 16.73 | 17.19 | 8.64 | qfq | 10,431,413 | 178,934,659 | -0.17% |
| 2024-04-26 | 17.23 | 17.70 | 16.70 | 17.22 | 8.65 | qfq | 10,857,868 | 186,224,077 | -0.12% |
| 2024-04-25 | 18.06 | 18.70 | 16.78 | 17.24 | 8.66 | qfq | 11,028,826 | 195,709,192 | -5.22% |
| 2024-04-24 | 17.21 | 18.40 | 16.74 | 18.19 | 9.14 | qfq | 11,922,362 | 210,516,727 | 5.69% |
| 2024-04-23 | 17.05 | 18.44 | 16.83 | 17.21 | 8.65 | qfq | 8,675,204 | 152,347,231 | 0.88% |
| 2024-04-22 | 18.27 | 18.46 | 17.05 | 17.06 | 8.57 | qfq | 7,049,492 | 123,801,825 | -7.58% |
| 2024-04-19 | 19.00 | 19.30 | 17.99 | 18.46 | 9.28 | qfq | 6,525,536 | 121,537,980 | -2.48% |
| 2024-04-18 | 18.30 | 19.45 | 16.71 | 18.93 | 9.51 | qfq | 11,247,466 | 204,940,153 | 2.88% |
| 2024-04-17 | 16.62 | 19.26 | 16.62 | 18.40 | 9.25 | qfq | 18,062,045 | 325,368,939 | -0.38% |
| 2024-04-16 | 18.47 | 18.47 | 18.47 | 18.47 | 9.28 | qfq | 389,800 | 7,199,606 | -9.99% |
| 2024-04-15 | 21.95 | 22.57 | 20.52 | 20.52 | 10.31 | qfq | 4,035,390 | 85,978,037 | -10.00% |
| 2024-04-12 | 22.80 | 24.22 | 22.41 | 22.80 | 11.46 | qfq | 11,799,502 | 278,843,101 | 3.54% |
| 2024-04-11 | 22.00 | 23.97 | 21.73 | 22.02 | 11.07 | qfq | 7,828,043 | 178,604,165 | -5.57% |
| 2024-04-10 | 25.25 | 26.35 | 23.32 | 23.32 | 11.72 | qfq | 10,338,900 | 252,311,038 | -10.00% |
| 2024-04-09 | 24.22 | 26.77 | 24.20 | 25.91 | 13.02 | qfq | 10,567,776 | 266,501,616 | 5.84% |
| 2024-04-08 | 23.00 | 25.00 | 22.55 | 24.48 | 12.30 | qfq | 9,918,331 | 238,213,012 | 6.43% |
| 2024-04-03 | 22.89 | 24.30 | 21.90 | 23.00 | 11.56 | qfq | 7,906,397 | 182,903,595 | -2.38% |
| 2024-04-02 | 23.95 | 25.85 | 23.05 | 23.56 | 11.84 | qfq | 12,786,469 | 312,836,815 | 0.26% |
| 2024-04-01 | 23.15 | 23.94 | 22.13 | 23.50 | 11.81 | qfq | 9,876,320 | 227,490,658 | 3.07% |
| 2024-03-29 | 22.50 | 23.75 | 22.40 | 22.80 | 11.46 | qfq | 8,994,559 | 206,985,762 | -1.38% |
| 2024-03-28 | 21.68 | 23.40 | 21.68 | 23.12 | 11.62 | qfq | 15,303,676 | 340,999,159 | -4.03% |
| 2024-03-27 | 24.09 | 24.86 | 24.09 | 24.09 | 12.11 | qfq | 5,780,700 | 139,464,484 | -10.01% |
| 2024-03-26 | 25.50 | 26.77 | 23.90 | 26.77 | 13.45 | qfq | 23,071,859 | 598,134,291 | 9.98% |
| 2024-03-25 | 24.34 | 24.34 | 24.34 | 24.34 | 12.23 | qfq | 2,002,660 | 48,744,744 | 9.99% |
| 2024-03-22 | 22.13 | 22.13 | 21.78 | 22.13 | 11.12 | qfq | 3,701,074 | 81,897,404 | 9.99% |
| 2024-03-21 | 20.12 | 20.12 | 18.96 | 20.12 | 10.11 | qfq | 7,590,759 | 151,907,293 | 10.01% |
| 2024-03-20 | 18.00 | 18.40 | 17.30 | 18.29 | 9.19 | qfq | 8,110,710 | 144,468,047 | 0.38% |
| 2024-03-19 | 17.66 | 18.92 | 17.66 | 18.22 | 9.16 | qfq | 9,038,570 | 164,833,479 | 3.23% |
| 2024-03-18 | 17.42 | 19.11 | 17.07 | 17.65 | 8.87 | qfq | 14,153,860 | 255,281,762 | 0.97% |
| 2024-03-15 | 17.50 | 17.84 | 16.25 | 17.48 | 8.78 | qfq | 11,128,274 | 188,528,610 | 6.52% |
| 2024-03-14 | 14.99 | 16.41 | 14.90 | 16.41 | 8.25 | qfq | 4,035,199 | 64,474,594 | 9.99% |
| 2024-03-13 | 15.60 | 15.80 | 14.50 | 14.92 | 7.50 | qfq | 8,506,982 | 129,064,785 | -5.75% |
| 2024-03-12 | 16.22 | 16.40 | 15.15 | 15.83 | 7.96 | qfq | 4,453,165 | 69,722,358 | 0.76% |
| 2024-03-11 | 15.35 | 15.75 | 15.10 | 15.71 | 7.90 | qfq | 5,952,305 | 92,313,091 | 2.01% |
| 2024-03-08 | 14.71 | 15.60 | 14.68 | 15.40 | 7.74 | qfq | 8,860,713 | 134,526,338 | 4.05% |
| 2024-03-07 | 15.60 | 15.60 | 14.11 | 14.80 | 7.44 | qfq | 11,721,656 | 174,906,596 | 2.49% |
| 2024-03-06 | 13.16 | 14.44 | 13.16 | 14.44 | 7.26 | qfq | 3,932,868 | 55,527,670 | 9.98% |
| 2024-03-05 | 13.05 | 13.30 | 12.95 | 13.13 | 6.60 | qfq | 2,902,948 | 38,059,059 | 0.08% |
| 2024-03-04 | 13.02 | 13.39 | 12.98 | 13.12 | 6.59 | qfq | 3,716,500 | 48,902,011 | 0.31% |
| 2024-03-01 | 12.90 | 13.40 | 12.69 | 13.08 | 6.57 | qfq | 5,518,540 | 71,944,272 | 0.23% |
| 2024-02-29 | 11.84 | 13.21 | 11.84 | 13.05 | 6.56 | qfq | 11,019,788 | 139,153,581 | 7.41% |
| 2024-02-28 | 11.61 | 12.76 | 11.60 | 12.15 | 6.11 | qfq | 8,314,632 | 103,222,209 | 4.74% |
| 2024-02-27 | 11.20 | 11.76 | 10.85 | 11.60 | 5.83 | qfq | 6,739,565 | 76,659,750 | 2.65% |
| 2024-02-26 | 11.71 | 12.65 | 10.96 | 11.30 | 5.68 | qfq | 11,282,332 | 131,639,083 | -3.58% |
| 2024-02-23 | 11.46 | 12.10 | 11.34 | 11.72 | 5.89 | qfq | 5,704,411 | 66,983,450 | 2.27% |
| 2024-02-22 | 10.90 | 11.55 | 10.84 | 11.46 | 5.76 | qfq | 4,845,548 | 54,414,208 | 5.14% |
| 2024-02-21 | 10.31 | 11.40 | 10.00 | 10.90 | 5.48 | qfq | 8,834,236 | 96,331,235 | 5.21% |
| 2024-02-20 | 9.65 | 10.36 | 9.65 | 10.36 | 5.21 | qfq | 8,786,126 | 89,503,459 | 9.98% |
| 2024-02-19 | 8.75 | 9.42 | 8.75 | 9.42 | 4.73 | qfq | 6,894,803 | 63,520,870 | 10.05% |
| 2024-02-08 | 8.24 | 8.71 | 7.62 | 8.56 | 4.30 | qfq | 14,316,735 | 113,799,505 | 1.06% |
| 2024-02-07 | 9.41 | 9.41 | 8.47 | 8.47 | 4.26 | qfq | 5,250,400 | 44,814,846 | -9.99% |
| 2024-02-06 | 9.81 | 10.09 | 9.41 | 9.41 | 4.73 | qfq | 7,300,627 | 69,798,845 | -9.95% |
| 2024-02-05 | 11.44 | 11.81 | 10.45 | 10.45 | 5.25 | qfq | 6,295,000 | 68,400,964 | -9.99% |
| 2024-02-02 | 10.85 | 11.96 | 10.65 | 11.61 | 5.83 | qfq | 6,786,600 | 75,386,416 | 6.81% |
| 2024-02-01 | 10.98 | 11.50 | 10.56 | 10.87 | 5.46 | qfq | 6,698,329 | 73,644,945 | -4.23% |
| 2024-01-31 | 10.40 | 11.93 | 10.29 | 11.35 | 5.70 | qfq | 12,787,673 | 145,270,456 | 1.25% |
| 2024-01-30 | 12.30 | 12.30 | 11.21 | 11.21 | 5.63 | qfq | 6,432,200 | 73,429,026 | -9.96% |
| 2024-01-29 | 13.20 | 13.20 | 12.07 | 12.45 | 6.26 | qfq | 8,403,620 | 105,210,539 | -5.75% |
| 2024-01-26 | 12.92 | 13.68 | 12.68 | 13.21 | 6.64 | qfq | 10,746,228 | 141,191,666 | 2.96% |
| 2024-01-25 | 12.88 | 13.12 | 12.07 | 12.83 | 6.45 | qfq | 9,675,568 | 122,558,568 | 0.00% |
| 2024-01-24 | 13.25 | 13.54 | 12.12 | 12.83 | 6.45 | qfq | 12,158,033 | 156,286,901 | -3.02% |
| 2024-01-23 | 12.89 | 13.54 | 12.50 | 13.23 | 6.65 | qfq | 12,697,612 | 167,002,083 | 2.56% |
| 2024-01-22 | 13.31 | 13.80 | 12.68 | 12.90 | 6.48 | qfq | 14,721,752 | 195,265,231 | -5.08% |
| 2024-01-19 | 12.35 | 14.05 | 12.27 | 13.59 | 6.83 | qfq | 21,221,636 | 286,167,141 | 6.42% |
| 2024-01-18 | 11.81 | 12.95 | 11.79 | 12.77 | 6.42 | qfq | 12,957,375 | 160,515,603 | 8.13% |
| 2024-01-17 | 11.61 | 11.99 | 11.61 | 11.81 | 5.94 | qfq | 5,013,763 | 59,306,512 | 0.77% |
| 2024-01-16 | 11.80 | 11.81 | 11.49 | 11.72 | 5.89 | qfq | 5,607,672 | 65,096,903 | 0.09% |
| 2024-01-15 | 11.73 | 12.17 | 11.61 | 11.71 | 5.89 | qfq | 9,356,230 | 111,226,789 | -0.17% |
| 2024-01-12 | 11.45 | 11.95 | 11.30 | 11.73 | 5.90 | qfq | 10,750,209 | 125,898,549 | 2.00% |
| 2024-01-11 | 10.96 | 11.54 | 10.87 | 11.50 | 5.78 | qfq | 7,771,420 | 88,017,620 | 5.22% |
| 2024-01-10 | 11.20 | 11.33 | 10.86 | 10.93 | 5.49 | qfq | 6,460,500 | 71,444,501 | -2.06% |
| 2024-01-09 | 10.68 | 11.56 | 10.64 | 11.16 | 5.61 | qfq | 8,098,587 | 90,039,403 | 5.28% |
| 2024-01-08 | 10.80 | 10.82 | 10.60 | 10.60 | 5.33 | qfq | 1,702,787 | 18,193,208 | -1.40% |
| 2024-01-05 | 10.86 | 11.07 | 10.67 | 10.75 | 5.40 | qfq | 2,151,400 | 23,337,506 | -1.38% |
| 2024-01-04 | 10.92 | 10.99 | 10.70 | 10.90 | 5.48 | qfq | 1,944,263 | 21,076,889 | -0.27% |
| 2024-01-03 | 10.89 | 11.02 | 10.73 | 10.93 | 5.49 | qfq | 3,125,860 | 34,076,256 | -0.18% |
| 2024-01-02 | 10.69 | 11.10 | 10.69 | 10.95 | 5.50 | qfq | 4,635,335 | 50,818,588 | 1.77% |
| 2023-12-29 | 10.40 | 10.90 | 10.39 | 10.76 | 5.41 | qfq | 3,098,200 | 33,113,220 | 3.36% |
| 2023-12-28 | 10.49 | 10.53 | 10.20 | 10.41 | 5.23 | qfq | 2,204,500 | 22,890,773 | -0.57% |
| 2023-12-27 | 10.26 | 10.50 | 10.14 | 10.47 | 5.26 | qfq | 2,418,096 | 25,034,200 | 2.85% |
| 2023-12-26 | 10.25 | 10.36 | 10.06 | 10.18 | 5.12 | qfq | 2,049,036 | 20,852,889 | -0.68% |
| 2023-12-25 | 10.45 | 10.48 | 10.09 | 10.25 | 5.15 | qfq | 3,154,300 | 32,377,019 | -1.91% |
| 2023-12-22 | 10.81 | 10.95 | 10.42 | 10.45 | 5.25 | qfq | 4,155,296 | 44,368,855 | -3.06% |
| 2023-12-21 | 10.57 | 10.83 | 10.32 | 10.78 | 5.42 | qfq | 3,606,356 | 38,369,475 | 2.37% |
| 2023-12-20 | 10.51 | 10.66 | 10.48 | 10.53 | 5.29 | qfq | 1,835,800 | 19,404,299 | -0.19% |
| 2023-12-19 | 10.30 | 10.56 | 10.28 | 10.55 | 5.30 | qfq | 2,547,986 | 26,639,149 | 1.64% |
| 2023-12-18 | 10.49 | 10.54 | 10.38 | 10.38 | 5.22 | qfq | 2,022,800 | 21,129,793 | -0.95% |
| 2023-12-15 | 10.53 | 10.59 | 10.41 | 10.48 | 5.27 | qfq | 1,862,600 | 19,536,512 | -0.38% |
| 2023-12-14 | 10.62 | 10.70 | 10.50 | 10.52 | 5.29 | qfq | 2,234,484 | 23,643,304 | -0.47% |
| 2023-12-13 | 10.67 | 10.72 | 10.56 | 10.57 | 5.31 | qfq | 1,940,620 | 20,635,119 | -0.66% |
| 2023-12-12 | 10.54 | 10.65 | 10.40 | 10.64 | 5.35 | qfq | 2,676,200 | 28,178,086 | 1.24% |
| 2023-12-11 | 10.40 | 10.62 | 10.28 | 10.51 | 5.28 | qfq | 5,121,600 | 53,748,731 | 0.86% |
| 2023-12-08 | 10.93 | 10.93 | 10.39 | 10.42 | 5.24 | qfq | 5,419,714 | 57,340,945 | -4.05% |
| 2023-12-07 | 10.86 | 10.92 | 10.62 | 10.86 | 5.46 | qfq | 3,865,700 | 41,645,860 | 0.74% |
| 2023-12-06 | 10.68 | 10.84 | 10.64 | 10.78 | 5.42 | qfq | 3,934,474 | 42,334,481 | 0.84% |
| 2023-12-05 | 10.82 | 10.84 | 10.64 | 10.69 | 5.37 | qfq | 3,817,549 | 40,894,472 | -0.37% |
| 2023-12-04 | 10.62 | 10.81 | 10.56 | 10.73 | 5.39 | qfq | 5,504,800 | 58,919,578 | 1.13% |
| 2023-12-01 | 10.46 | 10.69 | 10.40 | 10.61 | 5.33 | qfq | 6,578,846 | 69,545,805 | 1.43% |
| 2023-11-30 | 10.72 | 10.72 | 10.23 | 10.46 | 5.26 | qfq | 8,650,987 | 89,853,771 | -1.51% |
| 2023-11-29 | 10.95 | 11.00 | 10.59 | 10.62 | 5.34 | qfq | 7,486,313 | 80,158,650 | -3.01% |
| 2023-11-28 | 10.16 | 11.17 | 10.15 | 10.95 | 5.50 | qfq | 15,561,350 | 166,659,926 | 4.99% |
| 2023-11-27 | 11.15 | 11.22 | 10.43 | 10.43 | 5.24 | qfq | 14,697,719 | 155,568,604 | -10.01% |
| 2023-11-24 | 11.59 | 12.28 | 11.59 | 11.59 | 5.82 | qfq | 18,933,373 | 221,485,485 | -10.02% |
| 2023-11-23 | 12.49 | 13.15 | 11.22 | 12.88 | 6.47 | qfq | 27,400,823 | 340,330,701 | 7.78% |
| 2023-11-22 | 11.95 | 11.95 | 11.73 | 11.95 | 6.01 | qfq | 5,266,048 | 62,898,979 | 10.04% |
| 2023-11-21 | 9.90 | 10.86 | 9.89 | 10.86 | 5.46 | qfq | 5,653,896 | 59,275,711 | 10.03% |
| 2023-11-20 | 9.81 | 9.91 | 9.72 | 9.87 | 4.96 | qfq | 1,694,560 | 16,647,162 | 1.02% |
| 2023-11-17 | 9.79 | 9.79 | 9.65 | 9.77 | 4.91 | qfq | 1,157,700 | 11,259,133 | 0.62% |
| 2023-11-16 | 9.71 | 9.78 | 9.64 | 9.71 | 4.88 | qfq | 1,029,940 | 10,022,575 | -0.41% |
| 2023-11-15 | 9.71 | 9.81 | 9.56 | 9.75 | 4.90 | qfq | 1,219,360 | 11,856,765 | 0.41% |
| 2023-11-14 | 9.82 | 9.82 | 9.64 | 9.71 | 4.88 | qfq | 882,008 | 8,559,152 | -0.61% |
| 2023-11-13 | 9.64 | 9.82 | 9.59 | 9.77 | 4.91 | qfq | 1,425,300 | 13,825,124 | 1.35% |
| 2023-11-10 | 9.52 | 9.67 | 9.43 | 9.64 | 4.84 | qfq | 1,144,300 | 10,995,317 | 0.63% |
| 2023-11-09 | 9.65 | 9.67 | 9.51 | 9.58 | 4.81 | qfq | 1,170,309 | 11,213,659 | -0.31% |
| 2023-11-08 | 9.62 | 9.72 | 9.54 | 9.61 | 4.83 | qfq | 1,499,880 | 14,428,668 | 0.10% |
| 2023-11-07 | 9.52 | 9.62 | 9.50 | 9.60 | 4.82 | qfq | 1,518,440 | 14,529,471 | 0.42% |
| 2023-11-06 | 9.65 | 9.66 | 9.48 | 9.56 | 4.80 | qfq | 1,894,456 | 18,099,646 | -0.93% |
| 2023-11-03 | 9.61 | 9.73 | 9.49 | 9.65 | 4.85 | qfq | 2,399,896 | 23,193,090 | 1.58% |
| 2023-11-02 | 9.52 | 9.60 | 9.45 | 9.50 | 4.77 | qfq | 1,539,200 | 14,667,420 | -0.73% |
| 2023-11-01 | 9.48 | 9.58 | 9.44 | 9.57 | 4.81 | qfq | 1,559,020 | 14,865,221 | 0.95% |
| 2023-10-31 | 9.38 | 9.50 | 9.33 | 9.48 | 4.76 | qfq | 1,544,900 | 14,558,236 | 0.85% |
| 2023-10-30 | 9.19 | 9.41 | 9.10 | 9.40 | 4.72 | qfq | 1,750,500 | 16,323,647 | 1.73% |
| 2023-10-27 | 9.12 | 9.39 | 9.04 | 9.24 | 4.64 | qfq | 2,216,600 | 20,451,819 | 1.20% |
| 2023-10-26 | 9.01 | 9.18 | 8.96 | 9.13 | 4.59 | qfq | 1,863,200 | 16,853,363 | 1.33% |
| 2023-10-25 | 9.17 | 9.24 | 8.96 | 9.01 | 4.53 | qfq | 1,843,100 | 16,714,742 | -0.77% |
| 2023-10-24 | 8.54 | 9.13 | 8.54 | 9.08 | 4.56 | qfq | 2,380,268 | 21,267,727 | 5.95% |
| 2023-10-23 | 8.82 | 8.86 | 8.51 | 8.57 | 4.31 | qfq | 1,506,696 | 13,023,255 | -3.27% |
| 2023-10-20 | 8.93 | 9.03 | 8.82 | 8.86 | 4.45 | qfq | 963,600 | 8,580,639 | -0.11% |
| 2023-10-19 | 8.80 | 9.03 | 8.71 | 8.87 | 4.46 | qfq | 1,110,900 | 9,879,811 | 0.11% |
| 2023-10-18 | 9.10 | 9.10 | 8.81 | 8.86 | 4.45 | qfq | 1,118,500 | 9,958,138 | -2.64% |
| 2023-10-17 | 9.09 | 9.20 | 9.01 | 9.10 | 4.57 | qfq | 1,037,596 | 9,420,494 | 0.55% |
| 2023-10-16 | 8.90 | 9.12 | 8.89 | 9.05 | 4.55 | qfq | 2,022,300 | 18,248,012 | 1.46% |
| 2023-10-13 | 9.16 | 9.20 | 8.83 | 8.92 | 4.48 | qfq | 1,631,200 | 14,572,699 | -2.62% |
| 2023-10-12 | 9.14 | 9.20 | 8.98 | 9.16 | 4.60 | qfq | 1,349,400 | 12,278,749 | 0.11% |
| 2023-10-11 | 9.16 | 9.21 | 9.03 | 9.15 | 4.60 | qfq | 1,144,300 | 10,447,721 | 0.22% |
| 2023-10-10 | 9.18 | 9.28 | 9.10 | 9.13 | 4.59 | qfq | 1,291,800 | 11,826,817 | -0.54% |
| 2023-10-09 | 9.45 | 9.49 | 9.11 | 9.18 | 4.61 | qfq | 1,630,100 | 15,012,172 | -2.86% |
| 2023-09-28 | 9.32 | 9.50 | 9.13 | 9.45 | 4.75 | qfq | 1,343,400 | 12,580,651 | 1.72% |
| 2023-09-27 | 9.15 | 9.32 | 9.08 | 9.29 | 4.67 | qfq | 1,292,200 | 11,953,258 | 1.98% |
| 2023-09-26 | 9.22 | 9.31 | 9.07 | 9.11 | 4.58 | qfq | 1,157,900 | 10,599,624 | -1.83% |
| 2023-09-25 | 9.36 | 9.68 | 9.18 | 9.28 | 4.66 | qfq | 1,874,800 | 17,523,862 | -0.85% |
| 2023-09-22 | 9.25 | 9.40 | 9.14 | 9.36 | 4.70 | qfq | 1,590,700 | 14,812,449 | 1.63% |
| 2023-09-21 | 9.25 | 9.34 | 9.15 | 9.21 | 4.63 | qfq | 1,577,868 | 14,571,897 | -0.75% |
| 2023-09-20 | 9.19 | 9.36 | 9.19 | 9.28 | 4.66 | qfq | 1,429,700 | 13,268,156 | 0.76% |
| 2023-09-19 | 9.55 | 9.55 | 9.16 | 9.21 | 4.63 | qfq | 1,461,440 | 13,548,261 | -3.56% |
| 2023-09-18 | 9.30 | 9.65 | 9.06 | 9.55 | 4.79 | qfq | 1,672,740 | 15,877,907 | 2.14% |
| 2023-09-15 | 9.26 | 9.44 | 9.22 | 9.35 | 4.69 | qfq | 1,525,000 | 14,222,331 | 0.54% |
| 2023-09-14 | 9.49 | 9.49 | 9.18 | 9.30 | 4.66 | qfq | 1,043,068 | 9,688,641 | -1.59% |
| 2023-09-13 | 9.57 | 9.62 | 9.35 | 9.45 | 4.74 | qfq | 1,279,400 | 12,085,169 | -0.94% |
| 2023-09-12 | 9.61 | 9.63 | 9.40 | 9.54 | 4.78 | qfq | 1,241,924 | 11,836,802 | 0.32% |
| 2023-09-11 | 9.60 | 9.76 | 9.48 | 9.51 | 4.77 | qfq | 1,413,700 | 13,532,846 | -1.25% |
| 2023-09-08 | 9.64 | 9.70 | 9.56 | 9.63 | 4.83 | qfq | 1,327,700 | 12,796,643 | 0.00% |
| 2023-09-07 | 9.73 | 9.82 | 9.62 | 9.63 | 4.83 | qfq | 1,381,600 | 13,418,009 | -0.93% |
| 2023-09-06 | 9.64 | 9.79 | 9.61 | 9.72 | 4.87 | qfq | 988,996 | 9,584,084 | 0.52% |
| 2023-09-05 | 9.70 | 9.82 | 9.61 | 9.67 | 4.85 | qfq | 1,095,796 | 10,599,081 | -1.02% |
| 2023-09-04 | 9.63 | 9.79 | 9.51 | 9.77 | 4.90 | qfq | 1,818,800 | 17,607,933 | 1.66% |
| 2023-09-01 | 9.49 | 9.66 | 9.40 | 9.61 | 4.82 | qfq | 1,872,900 | 17,962,505 | 1.26% |
| 2023-08-31 | 9.56 | 9.61 | 9.42 | 9.49 | 4.76 | qfq | 1,494,368 | 14,174,846 | -0.63% |
| 2023-08-30 | 9.45 | 9.62 | 9.44 | 9.55 | 4.79 | qfq | 1,699,924 | 16,231,358 | 1.49% |
| 2023-08-29 | 9.10 | 9.44 | 9.01 | 9.41 | 4.72 | qfq | 2,629,140 | 24,318,001 | 3.29% |
| 2023-08-28 | 9.24 | 9.33 | 9.03 | 9.11 | 4.57 | qfq | 2,582,376 | 23,684,837 | 3.76% |
| 2023-08-25 | 8.95 | 9.06 | 8.67 | 8.78 | 4.40 | qfq | 1,378,376 | 12,237,097 | -2.12% |
| 2023-08-24 | 9.05 | 9.09 | 8.87 | 8.97 | 4.50 | qfq | 1,676,848 | 15,046,766 | 0.34% |
| 2023-08-23 | 9.16 | 9.16 | 8.92 | 8.94 | 4.48 | qfq | 1,592,700 | 14,343,326 | -2.51% |
| 2023-08-22 | 9.25 | 9.29 | 9.01 | 9.17 | 4.60 | qfq | 1,686,800 | 15,392,596 | -0.43% |
| 2023-08-21 | 9.28 | 9.51 | 9.18 | 9.21 | 4.62 | qfq | 1,463,500 | 13,608,971 | -0.11% |
| 2023-08-18 | 9.33 | 9.43 | 9.21 | 9.22 | 4.62 | qfq | 1,634,400 | 15,219,556 | -1.18% |
| 2023-08-17 | 9.02 | 9.35 | 9.01 | 9.33 | 4.68 | qfq | 2,295,856 | 21,050,190 | 2.53% |
| 2023-08-16 | 9.19 | 9.24 | 9.06 | 9.10 | 4.56 | qfq | 928,100 | 8,500,707 | -0.98% |
| 2023-08-15 | 9.27 | 9.32 | 9.13 | 9.19 | 4.61 | qfq | 1,395,100 | 12,830,627 | -0.86% |
| 2023-08-14 | 9.13 | 9.29 | 9.04 | 9.27 | 4.65 | qfq | 1,586,500 | 14,524,117 | 0.87% |
| 2023-08-11 | 9.31 | 9.39 | 9.17 | 9.19 | 4.61 | qfq | 1,417,200 | 13,158,482 | -0.97% |
| 2023-08-10 | 9.27 | 9.31 | 9.17 | 9.28 | 4.65 | qfq | 1,256,400 | 11,620,974 | 0.54% |
| 2023-08-09 | 9.43 | 9.43 | 9.17 | 9.23 | 4.63 | qfq | 1,884,500 | 17,464,590 | -0.32% |
| 2023-08-08 | 9.50 | 9.58 | 9.22 | 9.26 | 4.64 | qfq | 2,544,420 | 23,735,289 | -2.42% |
| 2023-08-07 | 9.61 | 9.70 | 9.45 | 9.49 | 4.76 | qfq | 1,937,220 | 18,422,292 | -0.63% |
| 2023-08-04 | 9.69 | 9.85 | 9.52 | 9.55 | 4.79 | qfq | 1,690,420 | 16,301,876 | -1.34% |
| 2023-08-03 | 9.80 | 9.93 | 9.62 | 9.68 | 4.85 | qfq | 1,217,200 | 11,888,269 | -1.22% |
| 2023-08-02 | 9.80 | 9.93 | 9.72 | 9.80 | 4.91 | qfq | 968,000 | 9,529,751 | 0.00% |
| 2023-08-01 | 9.78 | 9.87 | 9.67 | 9.80 | 4.91 | qfq | 2,291,000 | 22,379,585 | 0.10% |
| 2023-07-31 | 10.05 | 10.15 | 9.71 | 9.79 | 4.91 | qfq | 2,795,420 | 27,459,643 | -2.49% |
| 2023-07-28 | 9.86 | 10.12 | 9.73 | 10.04 | 5.03 | qfq | 2,399,856 | 23,936,084 | 1.52% |
| 2023-07-27 | 9.90 | 9.96 | 9.80 | 9.89 | 4.96 | qfq | 1,706,447 | 16,901,183 | 0.20% |
| 2023-07-26 | 9.89 | 9.91 | 9.80 | 9.87 | 4.95 | qfq | 1,059,500 | 10,438,051 | -0.20% |
| 2023-07-25 | 9.95 | 9.95 | 9.73 | 9.89 | 4.96 | qfq | 2,104,500 | 20,681,823 | 0.71% |
| 2023-07-24 | 9.78 | 9.92 | 9.67 | 9.82 | 4.92 | qfq | 1,371,160 | 13,474,433 | 0.41% |
| 2023-07-21 | 9.66 | 9.94 | 9.66 | 9.78 | 4.90 | qfq | 1,324,340 | 12,991,963 | 0.20% |
| 2023-07-20 | 9.86 | 9.90 | 9.72 | 9.76 | 4.89 | qfq | 1,581,300 | 15,540,089 | -0.41% |
| 2023-07-19 | 9.73 | 9.96 | 9.69 | 9.80 | 4.91 | qfq | 1,873,285 | 18,370,703 | 0.82% |
| 2023-07-18 | 9.60 | 9.84 | 9.57 | 9.72 | 4.87 | qfq | 2,342,163 | 22,771,907 | 1.67% |
| 2023-07-17 | 9.66 | 9.71 | 9.41 | 9.56 | 4.79 | qfq | 2,394,140 | 22,964,149 | 0.53% |