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
索通发展603612.SH
最近收盘价14.692026-07-17
最近交易日2026-07-17
成交量（股）13,935,600
成交额（元）210,053,436
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-18 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-20 | 2025-09-26 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-11-24 | 2023-11-30 | cash_dividend | 0.56 | — | — | — | 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 | 15.33 | 15.61 | 14.50 | 14.69 | 14.69 | qfq | 13,935,600 | 210,053,436 | -4.30% |
| 2026-07-16 | 15.52 | 15.93 | 15.30 | 15.35 | 15.35 | qfq | 11,913,839 | 185,734,030 | -2.10% |
| 2026-07-15 | 15.65 | 15.94 | 15.50 | 15.68 | 15.68 | qfq | 8,762,129 | 137,504,148 | -0.19% |
| 2026-07-14 | 15.47 | 15.76 | 15.20 | 15.71 | 15.71 | qfq | 11,462,858 | 177,248,569 | 1.49% |
| 2026-07-13 | 15.96 | 15.98 | 15.39 | 15.48 | 15.48 | qfq | 11,926,977 | 186,564,505 | -3.31% |
| 2026-07-10 | 16.10 | 16.38 | 15.91 | 16.01 | 16.01 | qfq | 12,548,264 | 202,854,238 | -0.50% |
| 2026-07-09 | 16.23 | 16.29 | 15.46 | 16.09 | 16.09 | qfq | 17,693,505 | 280,221,104 | -0.74% |
| 2026-07-08 | 16.85 | 16.85 | 16.21 | 16.21 | 16.21 | qfq | 10,205,519 | 167,605,238 | -3.45% |
| 2026-07-07 | 17.35 | 17.45 | 16.68 | 16.79 | 16.79 | qfq | 12,715,429 | 214,962,500 | -3.23% |
| 2026-07-06 | 17.51 | 18.07 | 17.34 | 17.35 | 17.35 | qfq | 14,234,400 | 251,194,403 | -0.91% |
| 2026-07-03 | 17.65 | 17.91 | 17.50 | 17.51 | 17.51 | qfq | 14,090,873 | 249,369,917 | -0.51% |
| 2026-07-02 | 17.93 | 18.27 | 17.55 | 17.60 | 17.60 | qfq | 14,806,192 | 264,605,077 | -1.68% |
| 2026-07-01 | 18.05 | 18.23 | 17.69 | 17.90 | 17.90 | qfq | 20,981,401 | 376,558,456 | -1.27% |
| 2026-06-30 | 17.82 | 18.41 | 17.61 | 18.13 | 18.13 | qfq | 10,690,297 | 193,077,220 | 1.34% |
| 2026-06-29 | 17.89 | 18.13 | 17.28 | 17.89 | 17.89 | qfq | 13,171,305 | 232,853,271 | 0.00% |
| 2026-06-26 | 18.64 | 19.02 | 17.78 | 17.89 | 17.89 | qfq | 15,321,385 | 279,317,896 | -4.02% |
| 2026-06-25 | 19.03 | 19.11 | 18.32 | 18.64 | 18.64 | qfq | 17,029,897 | 317,017,312 | -2.82% |
| 2026-06-24 | 19.30 | 19.55 | 19.03 | 19.18 | 19.18 | qfq | 9,652,169 | 185,340,251 | -1.08% |
| 2026-06-23 | 20.40 | 20.46 | 19.31 | 19.39 | 19.39 | qfq | 14,811,191 | 292,885,409 | -5.28% |
| 2026-06-22 | 19.70 | 20.55 | 19.50 | 20.47 | 20.47 | qfq | 19,445,054 | 389,709,986 | 3.59% |
| 2026-06-18 | 20.31 | 20.94 | 19.75 | 19.76 | 19.76 | qfq | 14,731,440 | 296,769,779 | -3.80% |
| 2026-06-17 | 21.05 | 21.12 | 20.32 | 20.54 | 20.42 | qfq | 13,061,600 | 269,750,630 | -2.79% |
| 2026-06-16 | 20.70 | 21.83 | 20.28 | 21.13 | 21.01 | qfq | 16,304,901 | 345,164,090 | 2.08% |
| 2026-06-15 | 20.08 | 20.98 | 20.08 | 20.70 | 20.58 | qfq | 14,171,677 | 292,453,697 | 3.76% |
| 2026-06-12 | 19.40 | 20.29 | 19.18 | 19.95 | 19.83 | qfq | 12,860,244 | 254,534,305 | 3.96% |
| 2026-06-11 | 19.36 | 19.46 | 18.98 | 19.19 | 19.08 | qfq | 9,037,053 | 173,508,266 | -0.67% |
| 2026-06-10 | 19.70 | 20.08 | 19.13 | 19.32 | 19.21 | qfq | 12,538,679 | 243,678,491 | -2.47% |
| 2026-06-09 | 19.98 | 20.14 | 19.55 | 19.81 | 19.69 | qfq | 10,716,938 | 211,534,759 | -0.70% |
| 2026-06-08 | 20.03 | 20.25 | 19.40 | 19.95 | 19.83 | qfq | 17,394,100 | 345,579,656 | -1.92% |
| 2026-06-05 | 20.56 | 20.86 | 20.13 | 20.34 | 20.22 | qfq | 10,495,264 | 214,568,080 | -1.02% |
| 2026-06-04 | 21.26 | 21.29 | 20.53 | 20.55 | 20.43 | qfq | 12,548,244 | 260,149,767 | -4.20% |
| 2026-06-03 | 21.18 | 21.96 | 21.10 | 21.45 | 21.32 | qfq | 16,030,703 | 345,895,108 | 0.70% |
| 2026-06-02 | 20.85 | 21.40 | 20.09 | 21.30 | 21.18 | qfq | 15,371,134 | 319,876,257 | 2.11% |
| 2026-06-01 | 20.68 | 21.28 | 20.66 | 20.86 | 20.74 | qfq | 10,107,236 | 211,756,281 | 0.29% |
| 2026-05-29 | 21.53 | 21.57 | 20.70 | 20.80 | 20.68 | qfq | 12,826,684 | 268,803,837 | -2.85% |
| 2026-05-28 | 21.42 | 21.60 | 20.85 | 21.41 | 21.28 | qfq | 12,314,634 | 261,586,150 | 0.38% |
| 2026-05-27 | 21.60 | 21.87 | 21.26 | 21.33 | 21.21 | qfq | 13,317,594 | 286,407,188 | -1.93% |
| 2026-05-26 | 21.75 | 21.96 | 21.26 | 21.75 | 21.62 | qfq | 17,108,899 | 369,798,791 | -0.46% |
| 2026-05-25 | 22.34 | 22.45 | 21.66 | 21.85 | 21.72 | qfq | 13,424,968 | 293,499,384 | -2.19% |
| 2026-05-22 | 21.93 | 22.54 | 21.93 | 22.34 | 22.21 | qfq | 10,857,698 | 241,996,547 | 2.29% |
| 2026-05-21 | 22.87 | 23.12 | 21.80 | 21.84 | 21.71 | qfq | 15,615,203 | 351,853,985 | -4.50% |
| 2026-05-20 | 22.00 | 23.03 | 21.90 | 22.87 | 22.74 | qfq | 20,511,181 | 462,704,064 | 3.34% |
| 2026-05-19 | 21.94 | 22.13 | 21.22 | 22.13 | 22.00 | qfq | 19,064,091 | 413,620,335 | 0.87% |
| 2026-05-18 | 22.75 | 22.82 | 21.64 | 21.94 | 21.81 | qfq | 25,048,166 | 553,209,036 | -5.23% |
| 2026-05-15 | 24.02 | 24.14 | 23.02 | 23.15 | 23.01 | qfq | 20,084,713 | 470,682,122 | -3.62% |
| 2026-05-14 | 24.70 | 24.78 | 23.88 | 24.02 | 23.88 | qfq | 15,186,121 | 367,725,859 | -2.67% |
| 2026-05-13 | 24.68 | 25.14 | 24.43 | 24.68 | 24.54 | qfq | 15,602,823 | 385,478,057 | -0.32% |
| 2026-05-12 | 25.36 | 25.36 | 24.55 | 24.76 | 24.62 | qfq | 14,870,211 | 369,996,288 | -2.37% |
| 2026-05-11 | 24.85 | 26.00 | 24.47 | 25.36 | 25.21 | qfq | 29,537,148 | 747,303,087 | 2.05% |
| 2026-05-08 | 25.00 | 25.16 | 24.73 | 24.85 | 24.70 | qfq | 13,334,896 | 332,200,868 | -1.43% |
| 2026-05-07 | 25.42 | 25.49 | 24.91 | 25.21 | 25.06 | qfq | 12,610,630 | 316,225,750 | -0.79% |
| 2026-05-06 | 25.12 | 25.59 | 24.92 | 25.41 | 25.26 | qfq | 11,993,989 | 303,541,576 | 2.01% |
| 2026-04-30 | 25.50 | 25.58 | 24.89 | 24.91 | 24.76 | qfq | 10,935,381 | 274,646,103 | -2.77% |
| 2026-04-29 | 24.51 | 25.98 | 24.12 | 25.62 | 25.47 | qfq | 15,432,688 | 390,558,182 | 4.57% |
| 2026-04-28 | 25.05 | 25.26 | 24.24 | 24.50 | 24.36 | qfq | 11,422,576 | 281,107,208 | -2.51% |
| 2026-04-27 | 25.47 | 25.47 | 24.87 | 25.13 | 24.98 | qfq | 11,792,774 | 296,965,566 | -0.87% |
| 2026-04-24 | 24.65 | 25.58 | 24.60 | 25.35 | 25.20 | qfq | 15,125,044 | 380,072,141 | 2.67% |
| 2026-04-23 | 26.80 | 26.80 | 24.57 | 24.69 | 24.55 | qfq | 33,447,226 | 839,225,649 | -9.49% |
| 2026-04-22 | 27.31 | 27.88 | 27.02 | 27.28 | 27.12 | qfq | 15,463,255 | 423,940,880 | -0.47% |
| 2026-04-21 | 27.79 | 27.85 | 27.17 | 27.41 | 27.25 | qfq | 11,275,188 | 310,037,072 | -1.37% |
| 2026-04-20 | 27.51 | 28.25 | 27.08 | 27.79 | 27.63 | qfq | 16,936,580 | 470,633,873 | 1.05% |
| 2026-04-17 | 27.55 | 27.70 | 27.18 | 27.50 | 27.34 | qfq | 11,866,887 | 326,061,050 | -0.33% |
| 2026-04-16 | 26.47 | 27.80 | 26.47 | 27.59 | 27.43 | qfq | 20,547,729 | 561,819,183 | 4.19% |
| 2026-04-15 | 26.88 | 27.56 | 26.10 | 26.48 | 26.33 | qfq | 17,502,512 | 467,747,098 | -1.01% |
| 2026-04-14 | 26.40 | 27.12 | 26.31 | 26.75 | 26.59 | qfq | 14,927,819 | 399,297,106 | 2.18% |
| 2026-04-13 | 25.93 | 26.35 | 25.69 | 26.18 | 26.03 | qfq | 8,595,560 | 224,401,616 | -0.27% |
| 2026-04-10 | 26.19 | 26.79 | 26.01 | 26.25 | 26.10 | qfq | 14,100,215 | 371,761,828 | 0.96% |
| 2026-04-09 | 26.00 | 26.67 | 25.68 | 26.00 | 25.85 | qfq | 15,055,806 | 393,676,926 | -0.91% |
| 2026-04-08 | 25.69 | 26.25 | 25.25 | 26.24 | 26.09 | qfq | 15,429,172 | 399,097,191 | 7.10% |
| 2026-04-07 | 24.12 | 24.69 | 23.80 | 24.50 | 24.36 | qfq | 10,684,643 | 261,313,886 | 1.53% |
| 2026-04-03 | 25.01 | 25.15 | 24.12 | 24.13 | 23.99 | qfq | 16,718,054 | 407,670,397 | -3.48% |
| 2026-04-02 | 26.25 | 26.40 | 24.81 | 25.00 | 24.85 | qfq | 16,211,021 | 411,829,857 | -5.12% |
| 2026-04-01 | 26.39 | 26.60 | 26.01 | 26.35 | 26.20 | qfq | 10,164,883 | 267,039,763 | 1.86% |
| 2026-03-31 | 26.21 | 26.48 | 25.62 | 25.87 | 25.72 | qfq | 10,534,600 | 273,454,688 | -2.27% |
| 2026-03-30 | 26.51 | 26.89 | 25.66 | 26.47 | 26.32 | qfq | 13,846,364 | 364,319,932 | 0.65% |
| 2026-03-27 | 25.33 | 26.73 | 25.29 | 26.30 | 26.15 | qfq | 10,879,685 | 284,021,670 | 0.77% |
| 2026-03-26 | 27.05 | 27.05 | 25.95 | 26.10 | 25.95 | qfq | 13,327,680 | 352,263,414 | -3.40% |
| 2026-03-25 | 26.09 | 27.30 | 26.09 | 27.02 | 26.86 | qfq | 18,989,192 | 510,389,163 | 4.73% |
| 2026-03-24 | 25.93 | 26.10 | 25.03 | 25.80 | 25.65 | qfq | 16,334,433 | 418,148,006 | 1.74% |
| 2026-03-23 | 26.06 | 26.66 | 25.10 | 25.36 | 25.21 | qfq | 23,884,310 | 617,002,274 | -5.48% |
| 2026-03-20 | 27.47 | 27.90 | 26.81 | 26.83 | 26.67 | qfq | 19,513,448 | 532,706,333 | -2.33% |
| 2026-03-19 | 28.55 | 28.68 | 27.33 | 27.47 | 27.31 | qfq | 28,696,350 | 797,041,656 | -5.63% |
| 2026-03-18 | 30.86 | 31.25 | 28.04 | 29.11 | 28.94 | qfq | 33,233,846 | 958,659,013 | -5.91% |
| 2026-03-17 | 32.63 | 32.89 | 30.74 | 30.94 | 30.76 | qfq | 18,961,993 | 599,566,060 | -5.12% |
| 2026-03-16 | 34.11 | 34.42 | 31.90 | 32.61 | 32.42 | qfq | 17,657,375 | 579,834,059 | -4.90% |
| 2026-03-13 | 33.53 | 35.48 | 33.50 | 34.29 | 34.09 | qfq | 22,290,369 | 772,846,998 | 1.39% |
| 2026-03-12 | 32.20 | 34.85 | 31.75 | 33.82 | 33.62 | qfq | 33,061,269 | 1,103,369,914 | 5.59% |
| 2026-03-11 | 31.39 | 32.50 | 31.24 | 32.03 | 31.84 | qfq | 20,357,798 | 649,475,642 | 2.04% |
| 2026-03-10 | 31.54 | 31.81 | 31.02 | 31.39 | 31.21 | qfq | 16,088,132 | 504,686,548 | 0.64% |
| 2026-03-09 | 31.80 | 31.84 | 30.12 | 31.19 | 31.01 | qfq | 22,774,617 | 699,206,482 | -3.08% |
| 2026-03-06 | 32.64 | 32.82 | 31.80 | 32.18 | 31.99 | qfq | 13,932,777 | 449,580,692 | -1.41% |
| 2026-03-05 | 34.01 | 34.10 | 32.07 | 32.64 | 32.45 | qfq | 19,348,737 | 639,080,379 | -1.03% |
| 2026-03-04 | 32.96 | 34.31 | 32.46 | 32.98 | 32.79 | qfq | 18,023,514 | 600,505,790 | -0.66% |
| 2026-03-03 | 34.95 | 35.38 | 33.16 | 33.20 | 33.01 | qfq | 24,494,117 | 828,780,643 | -6.69% |
| 2026-03-02 | 34.81 | 36.27 | 34.76 | 35.58 | 35.37 | qfq | 18,286,715 | 648,147,173 | 0.03% |
| 2026-02-27 | 35.06 | 36.35 | 34.53 | 35.57 | 35.36 | qfq | 24,463,549 | 865,384,046 | 1.19% |
| 2026-02-26 | 33.40 | 35.57 | 32.60 | 35.15 | 34.94 | qfq | 31,891,193 | 1,091,382,345 | 5.18% |
| 2026-02-25 | 32.00 | 33.48 | 31.53 | 33.42 | 33.22 | qfq | 28,898,839 | 946,848,595 | 4.54% |
| 2026-02-24 | 31.14 | 32.89 | 30.88 | 31.97 | 31.78 | qfq | 22,378,495 | 716,014,688 | 3.60% |
| 2026-02-13 | 31.50 | 31.88 | 30.86 | 30.86 | 30.68 | qfq | 16,556,040 | 517,827,723 | -3.56% |
| 2026-02-12 | 30.90 | 32.92 | 30.50 | 32.00 | 31.81 | qfq | 28,081,760 | 897,068,730 | 4.23% |
| 2026-02-11 | 30.11 | 31.06 | 30.02 | 30.70 | 30.52 | qfq | 20,202,201 | 619,130,988 | 1.02% |
| 2026-02-10 | 30.41 | 31.06 | 30.16 | 30.39 | 30.21 | qfq | 20,750,817 | 634,172,522 | -0.62% |
| 2026-02-09 | 32.00 | 32.28 | 30.39 | 30.58 | 30.40 | qfq | 34,318,787 | 1,059,797,091 | -3.62% |
| 2026-02-06 | 30.51 | 32.38 | 29.58 | 31.73 | 31.54 | qfq | 46,570,661 | 1,463,188,368 | 3.49% |
| 2026-02-05 | 30.77 | 31.87 | 30.30 | 30.66 | 30.48 | qfq | 39,877,181 | 1,234,493,592 | 0.26% |
| 2026-02-04 | 30.00 | 31.79 | 30.00 | 30.58 | 30.40 | qfq | 52,511,294 | 1,619,400,709 | 4.51% |
| 2026-02-03 | 26.94 | 29.26 | 26.94 | 29.26 | 29.09 | qfq | 42,814,015 | 1,231,125,721 | 10.00% |
| 2026-02-02 | 27.50 | 28.20 | 26.50 | 26.60 | 26.44 | qfq | 19,507,344 | 533,014,111 | -4.25% |
| 2026-01-30 | 28.49 | 28.69 | 27.11 | 27.78 | 27.62 | qfq | 25,997,402 | 722,542,893 | -3.68% |
| 2026-01-29 | 30.13 | 30.20 | 28.75 | 28.84 | 28.67 | qfq | 33,401,855 | 984,802,013 | -3.35% |
| 2026-01-28 | 28.88 | 30.60 | 28.26 | 29.84 | 29.67 | qfq | 49,197,728 | 1,446,304,723 | 4.34% |
| 2026-01-27 | 29.11 | 30.20 | 28.03 | 28.60 | 28.43 | qfq | 39,059,729 | 1,123,366,111 | -4.35% |
| 2026-01-26 | 28.77 | 30.32 | 28.65 | 29.90 | 29.73 | qfq | 55,929,090 | 1,649,499,912 | 2.57% |
| 2026-01-23 | 26.57 | 29.15 | 26.41 | 29.15 | 28.98 | qfq | 53,468,556 | 1,511,955,957 | 10.00% |
| 2026-01-22 | 26.56 | 26.61 | 26.16 | 26.50 | 26.35 | qfq | 17,610,593 | 464,589,495 | 0.45% |
| 2026-01-21 | 25.75 | 26.48 | 25.36 | 26.38 | 26.23 | qfq | 23,205,987 | 604,980,549 | 2.09% |
| 2026-01-20 | 26.05 | 26.26 | 25.37 | 25.84 | 25.69 | qfq | 16,237,912 | 417,208,857 | -0.69% |
| 2026-01-19 | 25.32 | 26.09 | 25.23 | 26.02 | 25.87 | qfq | 16,049,187 | 414,513,563 | 2.40% |
| 2026-01-16 | 25.81 | 26.10 | 25.36 | 25.41 | 25.26 | qfq | 16,485,845 | 422,473,491 | -1.78% |
| 2026-01-15 | 25.73 | 26.26 | 25.34 | 25.87 | 25.72 | qfq | 19,152,424 | 494,299,254 | 0.54% |
| 2026-01-14 | 25.85 | 26.66 | 25.43 | 25.73 | 25.58 | qfq | 19,986,760 | 520,401,376 | -0.89% |
| 2026-01-13 | 26.76 | 26.78 | 25.82 | 25.96 | 25.81 | qfq | 18,147,889 | 475,919,637 | -2.92% |
| 2026-01-12 | 26.23 | 26.75 | 25.63 | 26.74 | 26.58 | qfq | 26,633,121 | 699,232,646 | 1.21% |
| 2026-01-09 | 25.55 | 26.82 | 25.50 | 26.42 | 26.27 | qfq | 22,321,806 | 587,239,567 | 2.92% |
| 2026-01-08 | 26.36 | 26.60 | 25.38 | 25.67 | 25.52 | qfq | 26,951,426 | 697,771,074 | -3.53% |
| 2026-01-07 | 25.87 | 27.00 | 25.75 | 26.61 | 26.45 | qfq | 33,524,000 | 891,515,509 | 3.06% |
| 2026-01-06 | 25.05 | 25.94 | 24.75 | 25.82 | 25.67 | qfq | 27,879,083 | 710,593,644 | 3.03% |
| 2026-01-05 | 24.10 | 25.36 | 24.10 | 25.06 | 24.91 | qfq | 34,283,911 | 851,272,466 | 6.64% |
| 2025-12-31 | 24.07 | 24.16 | 23.40 | 23.50 | 23.36 | qfq | 12,870,687 | 304,904,256 | -2.33% |
| 2025-12-30 | 23.67 | 24.31 | 23.53 | 24.06 | 23.92 | qfq | 12,045,894 | 289,456,208 | 0.80% |
| 2025-12-29 | 24.35 | 24.35 | 23.84 | 23.87 | 23.73 | qfq | 13,180,722 | 317,424,800 | -1.20% |
| 2025-12-26 | 24.01 | 24.47 | 24.00 | 24.16 | 24.02 | qfq | 16,243,878 | 393,403,666 | 0.12% |
| 2025-12-25 | 23.47 | 24.17 | 23.45 | 24.13 | 23.99 | qfq | 15,595,511 | 373,049,895 | 2.38% |
| 2025-12-24 | 23.41 | 23.64 | 23.28 | 23.57 | 23.43 | qfq | 9,455,000 | 222,278,077 | 0.34% |
| 2025-12-23 | 23.15 | 23.78 | 23.06 | 23.49 | 23.35 | qfq | 12,836,909 | 301,437,471 | 0.86% |
| 2025-12-22 | 23.01 | 23.45 | 23.01 | 23.29 | 23.15 | qfq | 9,849,053 | 229,148,872 | 1.04% |
| 2025-12-19 | 22.68 | 23.19 | 22.64 | 23.05 | 22.92 | qfq | 12,577,647 | 288,913,095 | 2.13% |
| 2025-12-18 | 23.29 | 23.47 | 22.56 | 22.57 | 22.44 | qfq | 14,538,638 | 334,070,514 | -3.34% |
| 2025-12-17 | 22.92 | 23.46 | 22.80 | 23.35 | 23.21 | qfq | 11,577,692 | 267,899,864 | 1.70% |
| 2025-12-16 | 23.38 | 23.61 | 22.70 | 22.96 | 22.83 | qfq | 10,464,050 | 240,685,286 | -1.42% |
| 2025-12-15 | 23.14 | 23.52 | 23.11 | 23.29 | 23.15 | qfq | 8,523,397 | 198,846,149 | 0.09% |
| 2025-12-12 | 23.42 | 23.51 | 23.03 | 23.27 | 23.13 | qfq | 11,330,337 | 263,471,923 | -0.26% |
| 2025-12-11 | 23.99 | 24.00 | 23.33 | 23.33 | 23.19 | qfq | 12,885,775 | 304,362,362 | -2.47% |
| 2025-12-10 | 24.05 | 24.16 | 23.60 | 23.92 | 23.78 | qfq | 10,933,974 | 261,046,099 | -0.50% |
| 2025-12-09 | 24.09 | 24.34 | 23.92 | 24.04 | 23.90 | qfq | 11,761,793 | 283,266,941 | -1.19% |
| 2025-12-08 | 24.32 | 24.63 | 24.23 | 24.33 | 24.19 | qfq | 15,348,928 | 374,284,389 | 0.33% |
| 2025-12-05 | 23.85 | 24.49 | 23.57 | 24.25 | 24.11 | qfq | 19,776,259 | 477,443,194 | 1.13% |
| 2025-12-04 | 24.49 | 24.83 | 23.82 | 23.98 | 23.84 | qfq | 25,742,087 | 625,856,371 | -0.33% |
| 2025-12-03 | 23.28 | 24.52 | 23.16 | 24.06 | 23.92 | qfq | 26,325,550 | 627,073,544 | 3.31% |
| 2025-12-02 | 23.82 | 23.82 | 23.22 | 23.29 | 23.15 | qfq | 11,696,363 | 273,966,622 | -2.31% |
| 2025-12-01 | 23.96 | 24.19 | 23.68 | 23.84 | 23.70 | qfq | 14,053,737 | 335,638,329 | -0.42% |
| 2025-11-28 | 23.36 | 24.08 | 23.36 | 23.94 | 23.80 | qfq | 12,601,801 | 299,887,224 | 1.53% |
| 2025-11-27 | 23.80 | 24.40 | 23.51 | 23.58 | 23.44 | qfq | 21,496,296 | 513,758,273 | -1.01% |
| 2025-11-26 | 23.20 | 24.41 | 23.09 | 23.82 | 23.68 | qfq | 26,720,390 | 633,969,020 | 2.01% |
| 2025-11-25 | 22.98 | 23.50 | 22.81 | 23.35 | 23.21 | qfq | 19,560,299 | 455,035,054 | 2.64% |
| 2025-11-24 | 23.00 | 23.15 | 22.55 | 22.75 | 22.62 | qfq | 17,168,282 | 392,527,963 | -0.52% |
| 2025-11-21 | 24.00 | 24.28 | 22.81 | 22.87 | 22.74 | qfq | 30,672,546 | 715,474,310 | -7.33% |
| 2025-11-20 | 25.60 | 26.18 | 24.56 | 24.68 | 24.54 | qfq | 21,263,954 | 534,886,031 | -3.41% |
| 2025-11-19 | 26.00 | 26.81 | 25.33 | 25.55 | 25.40 | qfq | 20,820,200 | 537,989,979 | -1.31% |
| 2025-11-18 | 27.30 | 27.38 | 25.56 | 25.89 | 25.74 | qfq | 29,304,446 | 769,479,353 | -5.30% |
| 2025-11-17 | 28.45 | 28.58 | 27.01 | 27.34 | 27.18 | qfq | 28,789,690 | 792,363,565 | -3.90% |
| 2025-11-14 | 29.53 | 29.94 | 28.43 | 28.45 | 28.28 | qfq | 33,688,269 | 979,067,675 | -6.35% |
| 2025-11-13 | 29.15 | 31.22 | 28.98 | 30.38 | 30.20 | qfq | 55,753,600 | 1,688,839,125 | 4.76% |
| 2025-11-12 | 28.70 | 29.17 | 27.89 | 29.00 | 28.83 | qfq | 36,371,542 | 1,037,372,250 | 2.04% |
| 2025-11-11 | 28.92 | 29.32 | 28.00 | 28.42 | 28.25 | qfq | 54,296,070 | 1,551,553,283 | -2.20% |
| 2025-11-10 | 27.84 | 29.41 | 27.84 | 29.06 | 28.89 | qfq | 86,015,570 | 2,499,590,645 | 8.68% |
| 2025-11-07 | 25.01 | 27.27 | 24.81 | 26.74 | 26.58 | qfq | 55,136,832 | 1,450,411,841 | 7.82% |
| 2025-11-06 | 24.10 | 24.91 | 24.01 | 24.80 | 24.66 | qfq | 17,949,606 | 440,112,754 | 2.99% |
| 2025-11-05 | 23.25 | 24.30 | 23.13 | 24.08 | 23.94 | qfq | 15,777,439 | 378,080,265 | 1.95% |
| 2025-11-04 | 24.03 | 24.18 | 23.25 | 23.62 | 23.48 | qfq | 17,827,802 | 420,797,596 | -1.71% |
| 2025-11-03 | 24.50 | 24.69 | 23.56 | 24.03 | 23.89 | qfq | 22,584,417 | 540,897,775 | -2.40% |
| 2025-10-31 | 24.20 | 25.30 | 24.16 | 24.62 | 24.48 | qfq | 32,783,027 | 812,215,234 | -4.80% |
| 2025-10-30 | 26.36 | 26.55 | 25.70 | 25.86 | 25.71 | qfq | 21,241,239 | 551,612,576 | -2.75% |
| 2025-10-29 | 25.50 | 26.76 | 25.50 | 26.59 | 26.43 | qfq | 22,923,884 | 601,694,598 | 4.27% |
| 2025-10-28 | 25.65 | 25.91 | 25.34 | 25.50 | 25.35 | qfq | 13,555,959 | 346,887,910 | -0.39% |
| 2025-10-27 | 24.58 | 26.00 | 24.58 | 25.60 | 25.45 | qfq | 25,022,008 | 638,704,303 | 4.15% |
| 2025-10-24 | 24.11 | 24.65 | 23.99 | 24.58 | 24.44 | qfq | 16,172,356 | 392,995,342 | 2.46% |
| 2025-10-23 | 23.86 | 24.12 | 23.30 | 23.99 | 23.85 | qfq | 16,713,900 | 395,014,330 | -0.54% |
| 2025-10-22 | 24.84 | 24.84 | 24.06 | 24.12 | 23.98 | qfq | 16,185,962 | 393,693,617 | -2.86% |
| 2025-10-21 | 24.85 | 25.13 | 24.66 | 24.83 | 24.68 | qfq | 17,316,554 | 430,855,537 | -0.48% |
| 2025-10-20 | 25.46 | 25.68 | 24.25 | 24.95 | 24.80 | qfq | 26,074,770 | 646,850,414 | -1.50% |
| 2025-10-17 | 26.88 | 27.88 | 25.21 | 25.33 | 25.18 | qfq | 40,016,570 | 1,057,556,213 | -0.82% |
| 2025-10-16 | 24.91 | 26.11 | 24.57 | 25.54 | 25.39 | qfq | 25,995,626 | 662,938,048 | 1.79% |
| 2025-10-15 | 24.55 | 25.18 | 24.34 | 25.09 | 24.94 | qfq | 15,430,413 | 382,131,475 | 3.46% |
| 2025-10-14 | 25.46 | 25.90 | 24.20 | 24.25 | 24.11 | qfq | 20,879,367 | 521,717,008 | -4.98% |
| 2025-10-13 | 24.50 | 25.60 | 24.50 | 25.52 | 25.37 | qfq | 16,627,832 | 415,910,528 | -1.47% |
| 2025-10-10 | 25.61 | 26.12 | 25.31 | 25.90 | 25.75 | qfq | 17,712,280 | 455,456,866 | 0.66% |
| 2025-10-09 | 26.60 | 26.60 | 25.29 | 25.73 | 25.58 | qfq | 26,923,663 | 690,473,736 | -3.27% |
| 2025-09-30 | 26.97 | 27.37 | 26.45 | 26.60 | 26.44 | qfq | 23,612,407 | 633,885,176 | -0.93% |
| 2025-09-29 | 25.97 | 26.98 | 25.97 | 26.85 | 26.69 | qfq | 27,456,643 | 731,563,440 | 3.55% |
| 2025-09-26 | 25.90 | 26.15 | 25.47 | 25.93 | 25.78 | qfq | 11,881,276 | 307,012,447 | -0.92% |
| 2025-09-25 | 26.08 | 26.49 | 25.98 | 26.17 | 25.81 | qfq | 15,421,594 | 403,838,426 | 0.00% |
| 2025-09-24 | 25.60 | 26.36 | 25.34 | 26.17 | 25.81 | qfq | 19,511,801 | 504,594,706 | 1.20% |
| 2025-09-23 | 26.35 | 26.80 | 25.04 | 25.86 | 25.50 | qfq | 25,962,981 | 668,793,605 | -2.82% |
| 2025-09-22 | 27.01 | 27.05 | 25.90 | 26.61 | 26.24 | qfq | 20,440,415 | 537,338,706 | -0.75% |
| 2025-09-19 | 26.30 | 27.33 | 26.21 | 26.81 | 26.44 | qfq | 25,347,661 | 682,009,025 | 1.78% |
| 2025-09-18 | 26.90 | 27.15 | 25.89 | 26.34 | 25.98 | qfq | 29,567,662 | 789,579,986 | -2.08% |
| 2025-09-17 | 27.56 | 27.57 | 26.77 | 26.90 | 26.53 | qfq | 24,532,937 | 662,001,299 | -2.39% |
| 2025-09-16 | 27.44 | 27.66 | 26.49 | 27.56 | 27.18 | qfq | 31,186,981 | 844,782,682 | 0.66% |
| 2025-09-15 | 28.26 | 28.85 | 27.34 | 27.38 | 27.00 | qfq | 32,052,402 | 895,556,450 | -3.83% |
| 2025-09-12 | 27.98 | 28.69 | 27.28 | 28.47 | 28.08 | qfq | 41,703,470 | 1,172,187,205 | 2.52% |
| 2025-09-11 | 27.07 | 27.93 | 26.85 | 27.77 | 27.39 | qfq | 31,327,260 | 859,741,724 | 2.43% |
| 2025-09-10 | 27.71 | 28.43 | 27.10 | 27.11 | 26.74 | qfq | 34,141,746 | 938,119,638 | -2.13% |
| 2025-09-09 | 28.22 | 29.09 | 27.60 | 27.70 | 27.32 | qfq | 49,048,510 | 1,385,736,107 | -4.35% |
| 2025-09-08 | 27.50 | 29.38 | 26.82 | 28.96 | 28.56 | qfq | 58,810,567 | 1,669,401,410 | 6.51% |
| 2025-09-05 | 24.92 | 27.69 | 24.75 | 27.19 | 26.82 | qfq | 62,804,201 | 1,665,317,986 | 7.51% |
| 2025-09-04 | 25.27 | 26.38 | 24.46 | 25.29 | 24.94 | qfq | 50,078,101 | 1,277,488,826 | 1.08% |
| 2025-09-03 | 25.30 | 25.59 | 24.98 | 25.02 | 24.68 | qfq | 33,582,384 | 847,776,449 | -0.48% |
| 2025-09-02 | 25.80 | 26.11 | 24.76 | 25.14 | 24.79 | qfq | 40,043,313 | 1,010,075,898 | -3.12% |
| 2025-09-01 | 26.60 | 26.83 | 25.92 | 25.95 | 25.59 | qfq | 67,424,030 | 1,775,736,381 | -1.03% |
| 2025-08-29 | 23.89 | 26.22 | 23.89 | 26.22 | 25.86 | qfq | 64,886,107 | 1,669,266,317 | 9.98% |
| 2025-08-28 | 23.87 | 24.11 | 23.10 | 23.84 | 23.51 | qfq | 27,834,241 | 658,436,465 | -0.29% |
| 2025-08-27 | 24.92 | 25.10 | 23.90 | 23.91 | 23.58 | qfq | 34,148,458 | 841,653,732 | -4.21% |
| 2025-08-26 | 23.82 | 25.28 | 23.36 | 24.96 | 24.62 | qfq | 47,393,383 | 1,155,994,649 | 4.74% |
| 2025-08-25 | 23.99 | 24.35 | 23.60 | 23.83 | 23.50 | qfq | 36,416,436 | 870,850,142 | -0.75% |
| 2025-08-22 | 23.99 | 24.28 | 23.81 | 24.01 | 23.68 | qfq | 28,021,932 | 672,379,210 | -1.07% |
| 2025-08-21 | 25.00 | 25.98 | 24.19 | 24.27 | 23.94 | qfq | 52,441,393 | 1,319,479,392 | -0.86% |
| 2025-08-20 | 23.88 | 24.57 | 23.75 | 24.48 | 24.14 | qfq | 24,266,422 | 587,166,484 | 1.87% |
| 2025-08-19 | 23.90 | 24.49 | 23.65 | 24.03 | 23.70 | qfq | 27,301,698 | 656,764,843 | 0.29% |
| 2025-08-18 | 24.04 | 24.25 | 23.68 | 23.96 | 23.63 | qfq | 27,739,589 | 662,547,379 | -0.29% |
| 2025-08-15 | 22.87 | 24.09 | 22.87 | 24.03 | 23.70 | qfq | 29,979,726 | 708,873,799 | 4.98% |
| 2025-08-14 | 23.31 | 23.43 | 22.79 | 22.89 | 22.57 | qfq | 27,297,144 | 630,338,243 | -2.60% |
| 2025-08-13 | 23.06 | 23.53 | 22.68 | 23.50 | 23.18 | qfq | 31,395,210 | 726,329,881 | 1.08% |
| 2025-08-12 | 24.08 | 24.95 | 23.24 | 23.25 | 22.93 | qfq | 35,285,632 | 849,362,544 | -3.49% |
| 2025-08-11 | 24.10 | 24.23 | 23.71 | 24.09 | 23.76 | qfq | 23,192,900 | 554,755,063 | 0.67% |
| 2025-08-08 | 24.33 | 24.51 | 23.78 | 23.93 | 23.60 | qfq | 26,885,771 | 646,131,266 | -2.21% |
| 2025-08-07 | 22.92 | 24.69 | 22.81 | 24.47 | 24.13 | qfq | 43,286,514 | 1,040,881,881 | 6.11% |
| 2025-08-06 | 22.55 | 23.24 | 22.53 | 23.06 | 22.74 | qfq | 24,690,973 | 568,163,624 | 1.32% |
| 2025-08-05 | 24.00 | 24.00 | 22.74 | 22.76 | 22.45 | qfq | 38,933,496 | 898,186,648 | -4.81% |
| 2025-08-04 | 23.58 | 24.00 | 23.28 | 23.91 | 23.58 | qfq | 35,646,285 | 843,601,909 | -0.38% |
| 2025-08-01 | 22.76 | 24.15 | 22.37 | 24.00 | 23.67 | qfq | 45,720,506 | 1,074,287,395 | 5.59% |
| 2025-07-31 | 22.68 | 23.44 | 22.39 | 22.73 | 22.42 | qfq | 38,486,512 | 880,325,313 | -0.83% |
| 2025-07-30 | 22.08 | 23.28 | 21.70 | 22.92 | 22.60 | qfq | 47,040,280 | 1,065,182,664 | 3.62% |
| 2025-07-29 | 21.07 | 22.55 | 21.07 | 22.12 | 21.82 | qfq | 49,519,439 | 1,082,970,550 | 5.13% |
| 2025-07-28 | 21.00 | 21.44 | 20.85 | 21.04 | 20.75 | qfq | 24,839,775 | 524,219,581 | -0.75% |
| 2025-07-25 | 21.65 | 21.76 | 20.85 | 21.20 | 20.91 | qfq | 33,302,741 | 705,746,003 | -1.72% |
| 2025-07-24 | 21.44 | 21.70 | 21.21 | 21.57 | 21.27 | qfq | 35,259,673 | 755,947,027 | -0.28% |
| 2025-07-23 | 21.46 | 22.22 | 21.33 | 21.63 | 21.33 | qfq | 45,592,800 | 993,401,046 | -0.09% |
| 2025-07-22 | 21.19 | 22.54 | 20.99 | 21.65 | 21.35 | qfq | 57,774,760 | 1,251,981,695 | 2.17% |
| 2025-07-21 | 19.47 | 21.19 | 19.34 | 21.19 | 20.90 | qfq | 43,332,085 | 885,273,578 | 10.02% |
| 2025-07-18 | 18.96 | 19.62 | 18.96 | 19.26 | 18.99 | qfq | 21,580,670 | 416,265,779 | 1.48% |
| 2025-07-17 | 18.86 | 19.30 | 18.81 | 18.98 | 18.72 | qfq | 18,615,617 | 354,122,822 | 0.74% |
| 2025-07-16 | 18.92 | 19.39 | 18.75 | 18.84 | 18.58 | qfq | 25,908,171 | 493,001,546 | 1.56% |
| 2025-07-15 | 18.87 | 19.12 | 18.35 | 18.55 | 18.29 | qfq | 27,323,730 | 510,444,504 | -1.43% |
| 2025-07-14 | 19.00 | 19.25 | 18.67 | 18.82 | 18.56 | qfq | 12,120,632 | 229,224,852 | -0.63% |
| 2025-07-11 | 18.71 | 18.96 | 18.68 | 18.94 | 18.68 | qfq | 11,334,733 | 213,521,216 | 0.64% |
| 2025-07-10 | 18.52 | 18.86 | 18.48 | 18.82 | 18.56 | qfq | 11,132,800 | 207,911,746 | 1.24% |
| 2025-07-09 | 18.54 | 18.67 | 18.36 | 18.59 | 18.33 | qfq | 10,751,500 | 198,973,406 | 0.32% |
| 2025-07-08 | 18.01 | 18.62 | 17.94 | 18.53 | 18.27 | qfq | 12,052,030 | 221,038,697 | 2.72% |
| 2025-07-07 | 17.51 | 18.07 | 17.51 | 18.04 | 17.79 | qfq | 14,108,800 | 252,178,330 | 2.91% |
| 2025-07-04 | 17.71 | 17.86 | 17.28 | 17.53 | 17.29 | qfq | 25,475,482 | 447,175,053 | -5.65% |
| 2025-07-03 | 18.58 | 18.64 | 18.29 | 18.58 | 18.32 | qfq | 9,760,213 | 180,288,511 | 0.38% |
| 2025-07-02 | 18.60 | 18.65 | 18.37 | 18.51 | 18.25 | qfq | 11,896,503 | 219,798,119 | -1.28% |
| 2025-07-01 | 18.37 | 18.80 | 18.14 | 18.75 | 18.49 | qfq | 17,232,285 | 318,420,940 | 2.01% |
| 2025-06-30 | 18.53 | 18.60 | 18.25 | 18.38 | 18.13 | qfq | 12,573,100 | 230,945,567 | -0.54% |
| 2025-06-27 | 18.23 | 18.72 | 18.11 | 18.48 | 18.23 | qfq | 16,935,940 | 312,663,928 | 1.71% |
| 2025-06-26 | 18.38 | 18.47 | 18.11 | 18.17 | 17.92 | qfq | 12,320,000 | 225,131,585 | -1.03% |
| 2025-06-25 | 18.16 | 18.57 | 18.08 | 18.36 | 18.11 | qfq | 21,467,500 | 393,903,505 | 2.00% |
| 2025-06-24 | 17.15 | 18.17 | 17.15 | 18.00 | 17.75 | qfq | 21,705,229 | 386,412,000 | 5.14% |
| 2025-06-23 | 17.04 | 17.52 | 16.99 | 17.12 | 16.88 | qfq | 10,167,700 | 174,977,343 | -0.06% |
| 2025-06-20 | 17.25 | 17.35 | 17.09 | 17.13 | 16.89 | qfq | 5,817,460 | 100,202,701 | -0.64% |
| 2025-06-19 | 17.61 | 17.78 | 17.10 | 17.24 | 17.00 | qfq | 10,611,873 | 184,315,080 | -2.10% |
| 2025-06-18 | 17.77 | 17.83 | 17.36 | 17.61 | 17.37 | qfq | 13,721,621 | 240,615,369 | -0.79% |
| 2025-06-17 | 17.50 | 17.94 | 17.47 | 17.75 | 17.51 | qfq | 13,865,217 | 245,748,646 | 1.14% |
| 2025-06-16 | 17.27 | 17.88 | 17.20 | 17.55 | 17.31 | qfq | 17,228,727 | 302,916,120 | 1.86% |
| 2025-06-13 | 17.09 | 17.25 | 16.96 | 17.23 | 16.99 | qfq | 9,800,453 | 167,914,388 | 0.58% |
| 2025-06-12 | 16.91 | 17.18 | 16.84 | 17.13 | 16.89 | qfq | 8,377,287 | 142,781,455 | 0.88% |
| 2025-06-11 | 16.75 | 17.10 | 16.69 | 16.98 | 16.75 | qfq | 9,003,318 | 152,817,544 | 1.62% |
| 2025-06-10 | 16.69 | 16.92 | 16.58 | 16.71 | 16.48 | qfq | 7,639,363 | 127,745,086 | -0.12% |
| 2025-06-09 | 16.66 | 16.88 | 16.63 | 16.73 | 16.50 | qfq | 6,096,399 | 102,100,665 | 0.48% |
| 2025-06-06 | 16.59 | 16.78 | 16.56 | 16.65 | 16.42 | qfq | 5,924,904 | 98,723,420 | 0.67% |
| 2025-06-05 | 16.50 | 16.68 | 16.45 | 16.54 | 16.31 | qfq | 5,154,200 | 85,243,136 | -0.30% |
| 2025-06-04 | 16.25 | 16.90 | 16.25 | 16.59 | 16.36 | qfq | 10,081,562 | 168,113,617 | 1.90% |
| 2025-06-03 | 16.00 | 16.48 | 15.47 | 16.28 | 16.06 | qfq | 12,411,240 | 199,911,344 | 0.74% |
| 2025-05-30 | 16.30 | 16.38 | 16.10 | 16.16 | 15.94 | qfq | 5,852,500 | 94,825,809 | -1.34% |
| 2025-05-29 | 16.17 | 16.52 | 16.15 | 16.38 | 16.15 | qfq | 5,496,600 | 89,989,476 | 1.17% |
| 2025-05-28 | 16.26 | 16.33 | 16.15 | 16.19 | 15.97 | qfq | 3,303,764 | 53,589,554 | -0.49% |
| 2025-05-27 | 16.53 | 16.53 | 16.20 | 16.27 | 16.05 | qfq | 5,957,900 | 97,051,229 | -1.57% |
| 2025-05-26 | 16.78 | 16.83 | 16.43 | 16.53 | 16.30 | qfq | 6,772,900 | 112,262,911 | -1.20% |
| 2025-05-23 | 16.73 | 17.06 | 16.72 | 16.73 | 16.50 | qfq | 7,091,920 | 119,859,195 | 0.24% |
| 2025-05-22 | 17.05 | 17.22 | 16.68 | 16.69 | 16.46 | qfq | 7,151,700 | 120,628,588 | -2.23% |
| 2025-05-21 | 17.01 | 17.18 | 16.96 | 17.07 | 16.83 | qfq | 5,611,900 | 95,864,166 | 0.00% |
| 2025-05-20 | 17.02 | 17.26 | 16.87 | 17.07 | 16.83 | qfq | 8,123,900 | 138,778,742 | 0.53% |
| 2025-05-19 | 17.07 | 17.33 | 16.60 | 16.98 | 16.75 | qfq | 14,891,880 | 250,883,352 | -2.64% |
| 2025-05-16 | 16.82 | 17.88 | 16.76 | 17.44 | 17.20 | qfq | 15,447,859 | 269,662,519 | 3.32% |
| 2025-05-15 | 17.19 | 17.23 | 16.85 | 16.88 | 16.65 | qfq | 6,055,737 | 102,724,119 | -2.03% |
| 2025-05-14 | 17.30 | 17.38 | 17.01 | 17.23 | 16.99 | qfq | 6,389,900 | 110,102,817 | -0.12% |
| 2025-05-13 | 17.58 | 17.60 | 17.14 | 17.25 | 17.01 | qfq | 8,148,290 | 141,060,253 | -0.23% |
| 2025-05-12 | 17.18 | 17.30 | 16.98 | 17.29 | 17.05 | qfq | 9,033,700 | 155,365,711 | 2.07% |
| 2025-05-09 | 17.37 | 17.60 | 16.88 | 16.94 | 16.71 | qfq | 11,417,600 | 194,949,937 | -2.48% |
| 2025-05-08 | 17.40 | 17.62 | 17.31 | 17.37 | 17.13 | qfq | 6,926,800 | 120,906,940 | -0.69% |
| 2025-05-07 | 17.81 | 17.96 | 17.35 | 17.49 | 17.25 | qfq | 11,269,008 | 198,382,412 | -0.91% |
| 2025-05-06 | 17.45 | 17.82 | 17.30 | 17.65 | 17.41 | qfq | 12,385,320 | 217,778,398 | 1.67% |
| 2025-04-30 | 17.24 | 17.50 | 17.12 | 17.36 | 17.12 | qfq | 9,769,600 | 169,267,245 | 0.17% |
| 2025-04-29 | 17.04 | 17.74 | 17.04 | 17.33 | 17.09 | qfq | 15,710,517 | 274,640,640 | 0.35% |
| 2025-04-28 | 17.26 | 17.60 | 17.15 | 17.27 | 17.03 | qfq | 12,061,005 | 209,500,401 | 1.41% |
| 2025-04-25 | 16.91 | 17.22 | 16.90 | 17.03 | 16.80 | qfq | 10,374,810 | 177,176,534 | 1.43% |
| 2025-04-24 | 16.96 | 17.13 | 16.48 | 16.79 | 16.56 | qfq | 13,679,559 | 229,389,585 | -0.18% |
| 2025-04-23 | 17.74 | 17.90 | 16.64 | 16.82 | 16.59 | qfq | 23,961,536 | 407,730,785 | -2.49% |
| 2025-04-22 | 16.87 | 17.42 | 16.76 | 17.25 | 17.01 | qfq | 13,565,600 | 232,577,810 | 1.71% |
| 2025-04-21 | 16.08 | 16.98 | 15.96 | 16.96 | 16.73 | qfq | 11,127,862 | 185,545,603 | 5.21% |
| 2025-04-18 | 15.76 | 16.23 | 15.65 | 16.12 | 15.90 | qfq | 7,516,100 | 120,327,495 | 2.48% |
| 2025-04-17 | 15.46 | 15.92 | 15.46 | 15.73 | 15.51 | qfq | 4,511,522 | 71,193,217 | 0.83% |
| 2025-04-16 | 16.02 | 16.04 | 15.32 | 15.60 | 15.39 | qfq | 7,327,650 | 114,466,957 | -2.62% |
| 2025-04-15 | 16.10 | 16.32 | 15.94 | 16.02 | 15.80 | qfq | 6,537,293 | 105,273,832 | -1.29% |
| 2025-04-14 | 15.83 | 16.30 | 15.83 | 16.23 | 16.01 | qfq | 13,267,740 | 213,136,637 | 3.31% |
| 2025-04-11 | 15.06 | 15.89 | 15.03 | 15.71 | 15.49 | qfq | 11,643,255 | 181,704,254 | 3.29% |
| 2025-04-10 | 15.01 | 15.68 | 15.01 | 15.21 | 15.00 | qfq | 15,649,094 | 239,483,061 | 4.82% |
| 2025-04-09 | 14.20 | 14.73 | 13.38 | 14.51 | 14.31 | qfq | 18,121,511 | 258,021,785 | -0.68% |
| 2025-04-08 | 15.15 | 15.45 | 14.28 | 14.61 | 14.41 | qfq | 22,465,135 | 331,413,439 | -5.44% |
| 2025-04-07 | 15.82 | 16.28 | 15.45 | 15.45 | 15.24 | qfq | 14,029,860 | 219,486,072 | -10.02% |
| 2025-04-03 | 17.36 | 17.73 | 17.11 | 17.17 | 16.93 | qfq | 13,572,300 | 235,788,836 | -3.27% |
| 2025-04-02 | 17.41 | 18.09 | 17.27 | 17.75 | 17.51 | qfq | 19,906,000 | 354,423,268 | 3.26% |
| 2025-04-01 | 16.81 | 17.52 | 16.78 | 17.19 | 16.95 | qfq | 11,700,324 | 200,726,660 | 1.36% |
| 2025-03-31 | 17.16 | 17.59 | 16.70 | 16.96 | 16.73 | qfq | 13,433,813 | 228,982,242 | 0.77% |
| 2025-03-28 | 17.02 | 17.08 | 16.70 | 16.83 | 16.60 | qfq | 9,467,580 | 159,421,838 | -1.35% |
| 2025-03-27 | 17.25 | 17.46 | 16.96 | 17.06 | 16.82 | qfq | 12,044,725 | 206,283,044 | -2.18% |
| 2025-03-26 | 16.67 | 17.64 | 16.67 | 17.44 | 17.20 | qfq | 25,206,052 | 438,378,146 | 4.24% |
| 2025-03-25 | 16.63 | 16.77 | 16.37 | 16.73 | 16.50 | qfq | 10,211,100 | 169,397,713 | 0.54% |
| 2025-03-24 | 16.47 | 16.70 | 16.32 | 16.64 | 16.41 | qfq | 12,771,300 | 211,324,552 | 0.91% |
| 2025-03-21 | 16.54 | 17.16 | 16.40 | 16.49 | 16.26 | qfq | 14,560,135 | 243,204,381 | -0.24% |
| 2025-03-20 | 16.88 | 16.88 | 16.41 | 16.53 | 16.30 | qfq | 14,547,314 | 240,865,285 | -2.13% |
| 2025-03-19 | 17.14 | 17.21 | 16.70 | 16.89 | 16.66 | qfq | 14,912,268 | 252,724,480 | 0.12% |
| 2025-03-18 | 16.94 | 16.98 | 16.70 | 16.87 | 16.64 | qfq | 11,792,199 | 198,328,504 | -0.35% |
| 2025-03-17 | 17.00 | 17.30 | 16.88 | 16.93 | 16.70 | qfq | 13,044,420 | 221,992,497 | 0.06% |
| 2025-03-14 | 16.92 | 17.19 | 16.67 | 16.92 | 16.69 | qfq | 16,782,921 | 283,627,809 | -0.12% |
| 2025-03-13 | 17.01 | 17.16 | 16.61 | 16.94 | 16.71 | qfq | 28,353,571 | 476,640,065 | -1.91% |
| 2025-03-12 | 20.00 | 20.00 | 16.91 | 17.27 | 17.03 | qfq | 50,753,015 | 922,362,283 | -5.68% |
| 2025-03-11 | 17.96 | 18.65 | 17.87 | 18.31 | 18.06 | qfq | 19,090,753 | 349,794,065 | 1.16% |
| 2025-03-10 | 19.06 | 19.18 | 17.94 | 18.10 | 17.85 | qfq | 28,237,700 | 517,450,949 | -5.04% |
| 2025-03-07 | 18.80 | 19.89 | 18.77 | 19.06 | 18.80 | qfq | 27,220,098 | 527,720,057 | 1.28% |
| 2025-03-06 | 19.20 | 19.34 | 18.75 | 18.82 | 18.56 | qfq | 24,506,106 | 464,008,902 | -1.93% |
| 2025-03-05 | 18.00 | 19.39 | 17.65 | 19.19 | 18.93 | qfq | 34,845,810 | 650,277,368 | 6.26% |
| 2025-03-04 | 18.22 | 18.65 | 17.91 | 18.06 | 17.81 | qfq | 24,926,161 | 453,882,972 | -1.31% |
| 2025-03-03 | 17.52 | 18.90 | 17.26 | 18.30 | 18.05 | qfq | 44,074,395 | 809,587,804 | 6.52% |
| 2025-02-28 | 18.00 | 18.14 | 17.00 | 17.18 | 16.94 | qfq | 18,637,820 | 325,752,614 | -3.65% |
| 2025-02-27 | 17.65 | 18.09 | 17.53 | 17.83 | 17.58 | qfq | 17,738,645 | 315,729,030 | 1.54% |
| 2025-02-26 | 17.22 | 17.70 | 17.18 | 17.56 | 17.32 | qfq | 14,437,669 | 252,976,912 | 2.03% |
| 2025-02-25 | 17.09 | 17.46 | 17.08 | 17.21 | 16.97 | qfq | 11,840,939 | 204,777,048 | -0.29% |
| 2025-02-24 | 17.37 | 17.53 | 16.71 | 17.26 | 17.02 | qfq | 20,961,900 | 357,982,315 | -2.49% |
| 2025-02-21 | 17.65 | 18.12 | 17.56 | 17.70 | 17.46 | qfq | 15,932,940 | 283,467,964 | 0.28% |
| 2025-02-20 | 17.45 | 17.84 | 17.35 | 17.65 | 17.41 | qfq | 15,254,822 | 268,702,390 | 0.97% |
| 2025-02-19 | 17.00 | 17.59 | 17.00 | 17.48 | 17.24 | qfq | 15,844,662 | 276,125,724 | 2.52% |
| 2025-02-18 | 17.66 | 17.80 | 16.97 | 17.05 | 16.82 | qfq | 18,097,980 | 313,610,345 | -3.18% |
| 2025-02-17 | 17.38 | 17.70 | 17.20 | 17.61 | 17.37 | qfq | 21,561,897 | 376,693,508 | -1.34% |
| 2025-02-14 | 17.83 | 18.13 | 17.68 | 17.85 | 17.60 | qfq | 21,592,536 | 385,015,545 | -0.72% |
| 2025-02-13 | 18.79 | 19.00 | 17.82 | 17.98 | 17.73 | qfq | 43,694,270 | 795,591,842 | -3.18% |
| 2025-02-12 | 16.98 | 18.57 | 16.90 | 18.57 | 18.31 | qfq | 33,379,565 | 608,388,569 | 10.01% |
| 2025-02-11 | 16.76 | 17.00 | 16.44 | 16.88 | 16.65 | qfq | 39,951,583 | 669,351,018 | 1.63% |
| 2025-02-10 | 16.29 | 16.90 | 16.29 | 16.61 | 16.38 | qfq | 59,932,496 | 998,155,667 | 3.88% |
| 2025-02-07 | 14.54 | 15.99 | 14.48 | 15.99 | 15.77 | qfq | 58,775,959 | 922,288,539 | 9.97% |
| 2025-02-06 | 14.10 | 14.54 | 13.96 | 14.54 | 14.34 | qfq | 14,583,428 | 209,470,716 | 3.12% |
| 2025-02-05 | 14.36 | 14.44 | 13.95 | 14.10 | 13.91 | qfq | 13,226,800 | 186,921,221 | -1.61% |
| 2025-01-27 | 14.52 | 14.73 | 14.27 | 14.33 | 14.13 | qfq | 10,711,595 | 154,414,646 | -1.10% |
| 2025-01-24 | 14.08 | 14.50 | 14.00 | 14.49 | 14.29 | qfq | 13,940,727 | 200,355,348 | 3.21% |
| 2025-01-23 | 14.34 | 14.43 | 14.04 | 14.04 | 13.85 | qfq | 10,432,800 | 148,754,293 | -1.27% |
| 2025-01-22 | 14.28 | 14.51 | 14.14 | 14.22 | 14.02 | qfq | 12,547,580 | 179,526,823 | -1.59% |
| 2025-01-21 | 14.21 | 14.50 | 14.04 | 14.45 | 14.25 | qfq | 18,943,620 | 271,914,811 | 1.69% |
| 2025-01-20 | 13.96 | 14.49 | 13.95 | 14.21 | 14.01 | qfq | 13,576,079 | 193,711,397 | 2.01% |
| 2025-01-17 | 14.06 | 14.30 | 13.61 | 13.93 | 13.74 | qfq | 13,373,720 | 185,261,867 | -1.55% |
| 2025-01-16 | 13.96 | 14.41 | 13.96 | 14.15 | 13.96 | qfq | 14,264,200 | 202,742,474 | 1.73% |
| 2025-01-15 | 14.02 | 14.18 | 13.85 | 13.91 | 13.72 | qfq | 10,763,540 | 150,156,482 | -1.21% |
| 2025-01-14 | 13.53 | 14.14 | 13.37 | 14.08 | 13.89 | qfq | 15,301,207 | 212,159,383 | 4.07% |
| 2025-01-13 | 13.63 | 13.69 | 13.36 | 13.53 | 13.34 | qfq | 16,184,794 | 218,725,408 | -3.56% |
| 2025-01-10 | 14.64 | 14.86 | 13.80 | 14.03 | 13.84 | qfq | 24,385,216 | 345,795,640 | -3.37% |
| 2025-01-09 | 14.54 | 14.78 | 14.40 | 14.52 | 14.32 | qfq | 24,437,713 | 355,943,395 | -2.42% |
| 2025-01-08 | 14.15 | 14.88 | 13.93 | 14.88 | 14.67 | qfq | 37,379,560 | 543,054,911 | 4.27% |
| 2025-01-07 | 14.08 | 14.51 | 13.95 | 14.27 | 14.07 | qfq | 21,064,719 | 299,875,065 | 1.78% |
| 2025-01-06 | 13.36 | 14.53 | 13.25 | 14.02 | 13.83 | qfq | 24,948,834 | 349,327,275 | 3.85% |
| 2025-01-03 | 14.23 | 14.32 | 13.43 | 13.50 | 13.31 | qfq | 24,111,700 | 334,855,397 | -5.13% |
| 2025-01-02 | 13.55 | 14.39 | 13.47 | 14.23 | 14.03 | qfq | 26,316,253 | 370,508,448 | 5.33% |
| 2024-12-31 | 13.85 | 13.99 | 13.51 | 13.51 | 13.32 | qfq | 6,633,760 | 90,847,773 | -2.95% |
| 2024-12-30 | 13.90 | 14.05 | 13.79 | 13.92 | 13.73 | qfq | 5,615,255 | 78,146,026 | -0.57% |
| 2024-12-27 | 13.73 | 14.09 | 13.62 | 14.00 | 13.81 | qfq | 7,727,740 | 107,968,024 | 1.97% |
| 2024-12-26 | 13.66 | 13.96 | 13.54 | 13.73 | 13.54 | qfq | 4,090,786 | 56,456,644 | 0.44% |
| 2024-12-25 | 13.90 | 13.90 | 13.53 | 13.67 | 13.48 | qfq | 5,416,100 | 73,819,235 | -1.37% |
| 2024-12-24 | 13.68 | 13.96 | 13.66 | 13.86 | 13.67 | qfq | 6,333,886 | 87,621,933 | 1.61% |
| 2024-12-23 | 13.82 | 14.19 | 13.63 | 13.64 | 13.45 | qfq | 9,429,059 | 131,144,206 | -0.58% |
| 2024-12-20 | 13.61 | 13.82 | 13.51 | 13.72 | 13.53 | qfq | 4,575,160 | 62,676,481 | 0.66% |
| 2024-12-19 | 13.77 | 13.78 | 13.39 | 13.63 | 13.44 | qfq | 7,663,143 | 103,750,844 | -1.02% |
| 2024-12-18 | 13.79 | 14.15 | 13.66 | 13.77 | 13.58 | qfq | 10,710,879 | 148,909,909 | 1.62% |
| 2024-12-17 | 13.60 | 13.80 | 13.50 | 13.55 | 13.36 | qfq | 6,602,580 | 90,166,164 | -0.81% |
| 2024-12-16 | 13.81 | 13.88 | 13.58 | 13.66 | 13.47 | qfq | 6,237,800 | 85,354,576 | -1.59% |
| 2024-12-13 | 14.15 | 14.41 | 13.81 | 13.88 | 13.69 | qfq | 8,828,679 | 123,499,819 | -2.66% |
| 2024-12-12 | 14.20 | 14.36 | 14.04 | 14.26 | 14.06 | qfq | 10,017,900 | 141,932,846 | 0.49% |
| 2024-12-11 | 14.31 | 14.42 | 14.10 | 14.19 | 13.99 | qfq | 8,234,331 | 117,184,000 | 0.57% |
| 2024-12-10 | 14.25 | 14.36 | 13.95 | 14.11 | 13.92 | qfq | 11,997,800 | 169,646,176 | 2.54% |
| 2024-12-09 | 13.94 | 14.07 | 13.68 | 13.76 | 13.57 | qfq | 7,361,740 | 102,028,595 | -1.29% |
| 2024-12-06 | 13.75 | 13.99 | 13.50 | 13.94 | 13.75 | qfq | 8,660,920 | 118,980,071 | 2.05% |
| 2024-12-05 | 13.43 | 13.78 | 13.29 | 13.66 | 13.47 | qfq | 6,029,137 | 81,996,361 | 1.56% |
| 2024-12-04 | 13.73 | 13.74 | 13.36 | 13.45 | 13.26 | qfq | 6,075,620 | 81,965,686 | -1.75% |
| 2024-12-03 | 13.85 | 13.87 | 13.57 | 13.69 | 13.50 | qfq | 6,166,600 | 84,296,111 | -1.01% |
| 2024-12-02 | 13.62 | 13.93 | 13.55 | 13.83 | 13.64 | qfq | 7,800,400 | 107,560,862 | 1.62% |
| 2024-11-29 | 13.30 | 13.71 | 13.21 | 13.61 | 13.42 | qfq | 6,245,520 | 84,492,554 | 1.95% |
| 2024-11-28 | 13.42 | 13.58 | 13.34 | 13.35 | 13.17 | qfq | 6,498,909 | 87,447,539 | -1.18% |
| 2024-11-27 | 13.26 | 13.53 | 12.89 | 13.51 | 13.32 | qfq | 8,326,400 | 109,699,138 | 1.27% |
| 2024-11-26 | 13.61 | 13.71 | 13.29 | 13.34 | 13.16 | qfq | 7,529,795 | 101,309,199 | -2.70% |
| 2024-11-25 | 13.48 | 13.84 | 13.43 | 13.71 | 13.52 | qfq | 7,502,651 | 102,409,329 | 1.71% |
| 2024-11-22 | 13.90 | 14.19 | 13.47 | 13.48 | 13.29 | qfq | 8,651,425 | 119,767,212 | -3.44% |
| 2024-11-21 | 14.04 | 14.21 | 13.84 | 13.96 | 13.77 | qfq | 5,670,935 | 79,553,029 | -0.50% |
| 2024-11-20 | 13.90 | 14.10 | 13.81 | 14.03 | 13.84 | qfq | 7,341,695 | 102,680,006 | 0.86% |
| 2024-11-19 | 13.44 | 13.93 | 13.39 | 13.91 | 13.72 | qfq | 9,434,187 | 128,665,241 | 3.50% |
| 2024-11-18 | 13.76 | 13.90 | 13.36 | 13.44 | 13.25 | qfq | 10,338,300 | 140,867,327 | -1.47% |
| 2024-11-15 | 13.92 | 14.11 | 13.63 | 13.64 | 13.45 | qfq | 10,180,280 | 141,769,396 | -2.43% |
| 2024-11-14 | 14.52 | 14.63 | 13.95 | 13.98 | 13.79 | qfq | 9,630,354 | 137,083,862 | -4.05% |
| 2024-11-13 | 14.63 | 14.76 | 14.20 | 14.57 | 14.37 | qfq | 9,688,196 | 140,058,183 | -0.27% |
| 2024-11-12 | 15.05 | 15.30 | 14.48 | 14.61 | 14.41 | qfq | 14,548,684 | 216,330,233 | -2.92% |
| 2024-11-11 | 14.41 | 15.10 | 14.40 | 15.05 | 14.84 | qfq | 14,948,882 | 221,610,526 | 2.87% |
| 2024-11-08 | 15.05 | 15.26 | 14.55 | 14.63 | 14.43 | qfq | 20,280,506 | 301,568,148 | -1.94% |
| 2024-11-07 | 14.83 | 15.03 | 14.69 | 14.92 | 14.71 | qfq | 13,292,520 | 197,568,456 | -0.33% |
| 2024-11-06 | 14.50 | 15.50 | 14.48 | 14.97 | 14.76 | qfq | 25,581,680 | 386,257,975 | 4.54% |
| 2024-11-05 | 13.93 | 14.46 | 13.80 | 14.32 | 14.12 | qfq | 18,666,723 | 264,186,855 | 2.80% |
| 2024-11-04 | 13.87 | 13.96 | 13.58 | 13.93 | 13.74 | qfq | 11,104,940 | 153,426,916 | 1.09% |
| 2024-11-01 | 13.69 | 14.24 | 13.60 | 13.78 | 13.59 | qfq | 18,985,245 | 263,951,775 | -0.14% |
| 2024-10-31 | 13.50 | 13.96 | 13.41 | 13.80 | 13.61 | qfq | 17,216,600 | 236,392,047 | 1.77% |
| 2024-10-30 | 13.48 | 13.68 | 13.38 | 13.56 | 13.37 | qfq | 11,829,090 | 159,875,947 | -0.44% |
| 2024-10-29 | 14.08 | 14.12 | 13.53 | 13.62 | 13.43 | qfq | 23,379,180 | 321,585,859 | -2.99% |
| 2024-10-28 | 14.50 | 14.78 | 13.88 | 14.04 | 13.85 | qfq | 37,433,372 | 526,940,841 | -4.16% |
| 2024-10-25 | 13.50 | 14.65 | 13.35 | 14.65 | 14.45 | qfq | 38,168,903 | 538,247,214 | 9.98% |
| 2024-10-24 | 13.26 | 14.06 | 13.16 | 13.32 | 13.14 | qfq | 40,968,117 | 554,887,318 | 4.23% |
| 2024-10-23 | 12.49 | 12.87 | 12.38 | 12.78 | 12.60 | qfq | 11,499,600 | 145,332,224 | 2.24% |
| 2024-10-22 | 12.23 | 12.51 | 12.13 | 12.50 | 12.33 | qfq | 8,837,960 | 109,311,407 | 2.21% |
| 2024-10-21 | 12.17 | 12.46 | 12.10 | 12.23 | 12.06 | qfq | 8,895,715 | 109,256,949 | 0.74% |
| 2024-10-18 | 11.85 | 12.44 | 11.84 | 12.14 | 11.97 | qfq | 11,149,500 | 134,763,831 | 2.10% |
| 2024-10-17 | 12.03 | 12.15 | 11.86 | 11.89 | 11.73 | qfq | 7,064,300 | 84,792,812 | -0.50% |
| 2024-10-16 | 11.90 | 12.14 | 11.81 | 11.95 | 11.79 | qfq | 6,809,040 | 81,431,313 | 0.42% |
| 2024-10-15 | 12.05 | 12.26 | 11.90 | 11.90 | 11.74 | qfq | 7,943,645 | 95,872,435 | -2.46% |
| 2024-10-14 | 11.95 | 12.20 | 11.71 | 12.20 | 12.03 | qfq | 8,944,261 | 107,192,500 | 2.78% |
| 2024-10-11 | 12.28 | 12.30 | 11.79 | 11.87 | 11.71 | qfq | 9,629,202 | 115,534,401 | -3.50% |
| 2024-10-10 | 12.43 | 12.69 | 12.05 | 12.30 | 12.13 | qfq | 12,045,750 | 149,112,179 | 0.16% |
| 2024-10-09 | 13.01 | 13.10 | 12.18 | 12.28 | 12.11 | qfq | 17,722,152 | 224,277,117 | -8.01% |
| 2024-10-08 | 14.08 | 14.08 | 12.80 | 13.35 | 13.17 | qfq | 24,220,210 | 324,354,625 | 4.30% |
| 2024-09-30 | 12.22 | 12.84 | 12.05 | 12.80 | 12.62 | qfq | 18,488,934 | 231,333,001 | 9.59% |
| 2024-09-27 | 11.30 | 11.72 | 11.20 | 11.68 | 11.52 | qfq | 7,851,210 | 89,881,685 | 6.38% |
| 2024-09-26 | 10.45 | 10.99 | 10.40 | 10.98 | 10.83 | qfq | 8,366,151 | 89,273,347 | 5.58% |
| 2024-09-25 | 10.57 | 10.83 | 10.39 | 10.40 | 10.26 | qfq | 9,212,720 | 97,726,357 | -0.48% |
| 2024-09-24 | 10.05 | 10.45 | 9.96 | 10.45 | 10.31 | qfq | 10,711,796 | 110,132,374 | 5.66% |
| 2024-09-23 | 9.92 | 10.05 | 9.82 | 9.89 | 9.75 | qfq | 5,766,800 | 57,195,528 | -0.80% |
| 2024-09-20 | 10.33 | 10.33 | 9.88 | 9.97 | 9.83 | qfq | 6,356,600 | 63,803,936 | -3.48% |
| 2024-09-19 | 10.00 | 10.40 | 9.92 | 10.33 | 10.19 | qfq | 4,703,500 | 48,020,461 | 3.82% |
| 2024-09-18 | 10.10 | 10.10 | 9.78 | 9.95 | 9.81 | qfq | 3,621,060 | 35,929,639 | -1.39% |
| 2024-09-13 | 10.31 | 10.40 | 10.06 | 10.09 | 9.95 | qfq | 3,398,000 | 34,603,947 | -2.23% |
| 2024-09-12 | 10.35 | 10.57 | 10.27 | 10.32 | 10.18 | qfq | 3,446,760 | 35,803,847 | 0.10% |
| 2024-09-11 | 10.16 | 10.39 | 10.12 | 10.31 | 10.17 | qfq | 4,228,000 | 43,522,045 | 0.59% |
| 2024-09-10 | 10.29 | 10.32 | 10.06 | 10.25 | 10.11 | qfq | 3,635,400 | 37,028,393 | -0.49% |
| 2024-09-09 | 10.33 | 10.43 | 10.26 | 10.30 | 10.16 | qfq | 3,524,650 | 36,373,823 | -0.58% |
| 2024-09-06 | 10.68 | 10.72 | 10.34 | 10.36 | 10.22 | qfq | 3,903,050 | 40,920,114 | -2.72% |
| 2024-09-05 | 10.60 | 10.88 | 10.57 | 10.65 | 10.50 | qfq | 4,581,600 | 48,876,057 | 0.19% |
| 2024-09-04 | 10.58 | 10.79 | 10.53 | 10.63 | 10.48 | qfq | 3,712,200 | 39,612,086 | 0.00% |
| 2024-09-03 | 10.62 | 10.78 | 10.51 | 10.63 | 10.48 | qfq | 3,588,300 | 38,182,339 | 0.19% |
| 2024-09-02 | 10.74 | 10.86 | 10.57 | 10.61 | 10.46 | qfq | 4,800,360 | 51,510,267 | -1.85% |
| 2024-08-30 | 10.65 | 10.99 | 10.48 | 10.81 | 10.66 | qfq | 5,872,000 | 63,478,605 | 1.98% |
| 2024-08-29 | 10.21 | 10.68 | 10.18 | 10.60 | 10.45 | qfq | 5,576,200 | 58,346,813 | 3.31% |
| 2024-08-28 | 10.14 | 10.40 | 10.13 | 10.26 | 10.12 | qfq | 4,689,457 | 48,240,304 | 0.69% |
| 2024-08-27 | 10.24 | 10.39 | 10.17 | 10.19 | 10.05 | qfq | 6,434,960 | 65,948,479 | -1.83% |
| 2024-08-26 | 10.31 | 10.65 | 10.22 | 10.38 | 10.24 | qfq | 8,053,781 | 84,184,913 | 0.68% |
| 2024-08-23 | 10.35 | 10.54 | 10.24 | 10.31 | 10.17 | qfq | 5,146,697 | 53,236,326 | 0.59% |
| 2024-08-22 | 10.69 | 10.95 | 10.24 | 10.25 | 10.11 | qfq | 7,977,553 | 83,001,931 | -1.06% |
| 2024-08-21 | 10.30 | 10.54 | 10.30 | 10.36 | 10.22 | qfq | 5,491,800 | 57,183,421 | -0.19% |
| 2024-08-20 | 10.55 | 10.66 | 10.29 | 10.38 | 10.24 | qfq | 3,450,400 | 35,956,022 | -1.52% |
| 2024-08-19 | 10.43 | 10.74 | 10.43 | 10.54 | 10.39 | qfq | 3,701,400 | 39,166,407 | 1.15% |
| 2024-08-16 | 10.60 | 10.68 | 10.42 | 10.42 | 10.28 | qfq | 3,094,027 | 32,509,975 | -1.79% |
| 2024-08-15 | 10.59 | 10.75 | 10.46 | 10.61 | 10.46 | qfq | 5,940,007 | 63,045,285 | 0.09% |
| 2024-08-14 | 11.03 | 11.11 | 10.60 | 10.60 | 10.45 | qfq | 4,891,600 | 52,480,059 | -4.07% |
| 2024-08-13 | 10.90 | 11.07 | 10.80 | 11.05 | 10.90 | qfq | 2,895,900 | 31,688,098 | 0.91% |
| 2024-08-12 | 11.03 | 11.13 | 10.87 | 10.95 | 10.80 | qfq | 3,883,000 | 42,651,333 | -0.90% |
| 2024-08-09 | 11.25 | 11.42 | 11.03 | 11.05 | 10.90 | qfq | 3,033,300 | 33,882,311 | -1.78% |
| 2024-08-08 | 11.03 | 11.39 | 10.98 | 11.25 | 11.09 | qfq | 3,495,816 | 39,131,234 | 0.54% |
| 2024-08-07 | 11.32 | 11.33 | 11.06 | 11.19 | 11.04 | qfq | 3,200,600 | 35,764,219 | -0.97% |
| 2024-08-06 | 11.15 | 11.39 | 11.10 | 11.30 | 11.14 | qfq | 3,871,600 | 43,450,911 | 2.45% |
| 2024-08-05 | 11.30 | 11.52 | 11.01 | 11.03 | 10.88 | qfq | 4,596,600 | 51,622,717 | -3.42% |
| 2024-08-02 | 11.48 | 11.55 | 11.33 | 11.42 | 11.26 | qfq | 4,073,303 | 46,639,593 | -1.04% |
| 2024-08-01 | 11.75 | 11.81 | 11.42 | 11.54 | 11.38 | qfq | 5,443,303 | 63,151,556 | -0.69% |
| 2024-07-31 | 10.95 | 11.64 | 10.86 | 11.62 | 11.46 | qfq | 6,298,278 | 71,416,626 | 6.12% |
| 2024-07-30 | 11.03 | 11.06 | 10.68 | 10.95 | 10.80 | qfq | 5,298,236 | 57,645,603 | -1.35% |
| 2024-07-29 | 11.28 | 11.28 | 11.02 | 11.10 | 10.95 | qfq | 4,101,999 | 45,558,211 | -1.25% |
| 2024-07-26 | 11.00 | 11.27 | 10.99 | 11.24 | 11.09 | qfq | 3,842,400 | 43,024,161 | 2.00% |
| 2024-07-25 | 10.98 | 11.11 | 10.87 | 11.02 | 10.87 | qfq | 4,957,777 | 54,465,702 | -0.18% |
| 2024-07-24 | 11.39 | 11.48 | 11.00 | 11.04 | 10.89 | qfq | 5,531,576 | 61,861,385 | -2.73% |
| 2024-07-23 | 11.88 | 11.88 | 11.30 | 11.35 | 11.19 | qfq | 10,611,244 | 121,720,299 | -4.22% |
| 2024-07-22 | 12.30 | 12.31 | 11.68 | 11.85 | 11.69 | qfq | 6,439,512 | 76,794,535 | -3.27% |
| 2024-07-19 | 12.18 | 12.36 | 12.00 | 12.25 | 12.08 | qfq | 3,800,826 | 46,382,148 | 0.41% |
| 2024-07-18 | 12.45 | 12.45 | 11.99 | 12.20 | 12.03 | qfq | 4,379,070 | 53,171,210 | -0.41% |
| 2024-07-17 | 12.61 | 12.65 | 12.25 | 12.25 | 12.08 | qfq | 4,585,825 | 56,575,396 | -2.70% |
| 2024-07-16 | 12.73 | 12.88 | 12.53 | 12.59 | 12.42 | qfq | 3,888,676 | 49,254,408 | -1.10% |
| 2024-07-15 | 12.80 | 12.89 | 12.70 | 12.73 | 12.55 | qfq | 3,838,102 | 49,027,671 | -0.31% |
| 2024-07-12 | 13.01 | 13.20 | 12.68 | 12.77 | 12.59 | qfq | 6,221,158 | 79,884,640 | -2.37% |
| 2024-07-11 | 12.88 | 13.20 | 12.76 | 13.08 | 12.90 | qfq | 7,624,078 | 99,482,226 | 4.22% |
| 2024-07-10 | 13.00 | 13.15 | 12.50 | 12.55 | 12.38 | qfq | 10,019,219 | 128,287,714 | -0.95% |
| 2024-07-09 | 12.55 | 12.69 | 12.24 | 12.67 | 12.50 | qfq | 5,904,956 | 73,606,888 | 1.28% |
| 2024-07-08 | 12.83 | 12.89 | 12.30 | 12.51 | 12.34 | qfq | 5,306,672 | 66,465,395 | -2.49% |
| 2024-07-05 | 12.74 | 12.87 | 12.51 | 12.83 | 12.65 | qfq | 2,915,664 | 37,095,100 | 0.71% |
| 2024-07-04 | 13.19 | 13.27 | 12.62 | 12.74 | 12.56 | qfq | 4,549,453 | 58,583,018 | -3.56% |
| 2024-07-03 | 12.82 | 13.33 | 12.80 | 13.21 | 13.03 | qfq | 5,279,816 | 69,529,603 | 2.09% |
| 2024-07-02 | 13.29 | 13.29 | 12.78 | 12.94 | 12.76 | qfq | 4,526,396 | 58,559,598 | 0.15% |
| 2024-07-01 | 12.81 | 13.23 | 12.68 | 12.92 | 12.74 | qfq | 5,482,200 | 70,662,477 | 1.25% |
| 2024-06-28 | 12.42 | 12.93 | 12.42 | 12.76 | 12.58 | qfq | 5,208,399 | 66,444,954 | 2.74% |
| 2024-06-27 | 12.80 | 12.81 | 12.38 | 12.42 | 12.25 | qfq | 4,282,609 | 53,666,126 | -3.27% |
| 2024-06-26 | 12.50 | 12.94 | 12.44 | 12.84 | 12.66 | qfq | 5,331,042 | 67,953,649 | 2.31% |
| 2024-06-25 | 12.43 | 12.78 | 12.40 | 12.55 | 12.38 | qfq | 3,320,100 | 41,735,454 | 0.40% |
| 2024-06-24 | 12.84 | 12.84 | 12.40 | 12.50 | 12.33 | qfq | 5,153,953 | 64,897,287 | -2.80% |
| 2024-06-21 | 12.88 | 13.23 | 12.82 | 12.86 | 12.68 | qfq | 4,705,730 | 61,255,702 | 0.00% |
| 2024-06-20 | 13.73 | 13.73 | 12.86 | 12.86 | 12.68 | qfq | 7,869,580 | 103,477,190 | -6.13% |
| 2024-06-19 | 13.78 | 13.90 | 13.66 | 13.70 | 13.51 | qfq | 4,032,340 | 55,576,407 | -0.07% |
| 2024-06-18 | 13.50 | 13.86 | 13.42 | 13.71 | 13.52 | qfq | 5,369,025 | 73,445,030 | 2.16% |
| 2024-06-17 | 13.40 | 13.64 | 13.40 | 13.42 | 13.24 | qfq | 3,079,511 | 41,617,229 | -0.96% |
| 2024-06-14 | 13.68 | 13.68 | 13.21 | 13.55 | 13.36 | qfq | 3,218,853 | 43,271,774 | 1.12% |
| 2024-06-13 | 13.72 | 13.76 | 13.33 | 13.40 | 13.22 | qfq | 4,289,390 | 57,672,348 | -2.33% |
| 2024-06-12 | 13.52 | 13.83 | 13.50 | 13.72 | 13.53 | qfq | 3,404,456 | 46,584,553 | 1.18% |
| 2024-06-11 | 13.55 | 13.60 | 13.26 | 13.56 | 13.37 | qfq | 4,316,956 | 57,846,823 | -0.88% |
| 2024-06-07 | 13.63 | 13.80 | 13.50 | 13.68 | 13.49 | qfq | 4,541,973 | 61,981,400 | 1.71% |
| 2024-06-06 | 13.86 | 14.03 | 13.28 | 13.45 | 13.26 | qfq | 6,496,600 | 88,341,139 | -2.25% |
| 2024-06-05 | 14.13 | 14.17 | 13.73 | 13.76 | 13.57 | qfq | 6,508,334 | 90,633,602 | -2.62% |
| 2024-06-04 | 14.10 | 14.27 | 13.87 | 14.13 | 13.94 | qfq | 5,800,478 | 81,595,514 | 0.21% |
| 2024-06-03 | 14.43 | 14.45 | 13.94 | 14.10 | 13.91 | qfq | 8,323,417 | 117,687,922 | -1.81% |
| 2024-05-31 | 14.99 | 15.17 | 14.36 | 14.36 | 14.16 | qfq | 12,321,127 | 180,281,228 | -5.65% |
| 2024-05-30 | 15.25 | 15.87 | 15.09 | 15.22 | 15.01 | qfq | 10,591,320 | 163,778,022 | 1.26% |
| 2024-05-29 | 14.70 | 15.20 | 14.70 | 15.03 | 14.82 | qfq | 5,615,968 | 84,241,097 | 1.76% |
| 2024-05-28 | 14.85 | 15.20 | 14.75 | 14.77 | 14.57 | qfq | 4,552,123 | 68,185,362 | -1.34% |
| 2024-05-27 | 14.92 | 15.08 | 14.51 | 14.97 | 14.76 | qfq | 7,503,948 | 110,989,755 | 0.13% |
| 2024-05-24 | 15.00 | 15.19 | 14.95 | 14.95 | 14.74 | qfq | 5,332,500 | 80,328,418 | -1.25% |
| 2024-05-23 | 15.53 | 15.53 | 15.05 | 15.14 | 14.93 | qfq | 8,362,588 | 127,523,169 | -4.12% |
| 2024-05-22 | 15.91 | 15.99 | 15.41 | 15.79 | 15.57 | qfq | 11,495,400 | 180,768,119 | 0.38% |
| 2024-05-21 | 16.50 | 16.83 | 15.70 | 15.73 | 15.51 | qfq | 12,775,443 | 206,991,080 | -1.87% |
| 2024-05-20 | 15.44 | 16.21 | 15.40 | 16.03 | 15.81 | qfq | 13,567,466 | 215,841,331 | 3.75% |
| 2024-05-17 | 15.40 | 15.58 | 15.13 | 15.45 | 15.24 | qfq | 8,038,148 | 123,229,801 | 0.98% |
| 2024-05-16 | 15.37 | 15.53 | 15.22 | 15.30 | 15.09 | qfq | 7,905,400 | 121,440,728 | -0.13% |
| 2024-05-15 | 15.49 | 16.12 | 15.30 | 15.32 | 15.11 | qfq | 12,229,280 | 191,291,616 | -0.58% |
| 2024-05-14 | 15.88 | 15.92 | 15.29 | 15.41 | 15.20 | qfq | 15,245,475 | 236,046,966 | -3.57% |
| 2024-05-13 | 15.89 | 16.08 | 15.42 | 15.98 | 15.76 | qfq | 15,574,162 | 246,446,973 | -0.62% |
| 2024-05-10 | 16.45 | 16.65 | 15.67 | 16.08 | 15.86 | qfq | 31,597,278 | 509,276,489 | -1.35% |
| 2024-05-09 | 14.96 | 16.30 | 14.82 | 16.30 | 16.08 | qfq | 26,781,033 | 426,864,078 | 9.99% |
| 2024-05-08 | 14.99 | 15.34 | 14.80 | 14.82 | 14.62 | qfq | 18,125,238 | 273,045,002 | 0.20% |
| 2024-05-07 | 14.45 | 15.08 | 14.26 | 14.79 | 14.59 | qfq | 19,053,733 | 280,771,698 | 2.35% |
| 2024-05-06 | 14.20 | 14.57 | 13.99 | 14.45 | 14.25 | qfq | 13,427,893 | 192,212,357 | 3.07% |
| 2024-04-30 | 13.76 | 14.61 | 13.76 | 14.02 | 13.83 | qfq | 17,114,140 | 242,828,265 | 2.04% |
| 2024-04-29 | 13.44 | 13.84 | 13.21 | 13.74 | 13.55 | qfq | 11,505,769 | 155,488,232 | 0.59% |
| 2024-04-26 | 13.50 | 13.71 | 13.22 | 13.66 | 13.47 | qfq | 9,349,683 | 126,139,577 | 1.04% |
| 2024-04-25 | 12.91 | 13.77 | 12.85 | 13.52 | 13.33 | qfq | 11,960,818 | 160,954,794 | 4.40% |
| 2024-04-24 | 13.02 | 13.12 | 12.75 | 12.95 | 12.77 | qfq | 7,932,026 | 102,506,231 | -1.52% |
| 2024-04-23 | 13.22 | 13.56 | 12.97 | 13.15 | 12.97 | qfq | 8,887,783 | 117,633,663 | 0.31% |
| 2024-04-22 | 12.66 | 13.30 | 12.44 | 13.11 | 12.93 | qfq | 10,835,182 | 140,284,367 | 2.99% |
| 2024-04-19 | 12.66 | 13.01 | 12.36 | 12.73 | 12.55 | qfq | 8,897,500 | 112,564,843 | -0.47% |
| 2024-04-18 | 12.72 | 13.07 | 12.40 | 12.79 | 12.61 | qfq | 8,522,838 | 108,945,973 | -0.31% |
| 2024-04-17 | 12.63 | 12.98 | 12.59 | 12.83 | 12.65 | qfq | 8,758,811 | 112,040,315 | 3.05% |
| 2024-04-16 | 13.10 | 13.10 | 12.33 | 12.45 | 12.28 | qfq | 12,191,520 | 153,965,337 | -5.32% |
| 2024-04-15 | 13.75 | 13.82 | 12.80 | 13.15 | 12.97 | qfq | 14,656,700 | 193,877,276 | -4.15% |
| 2024-04-12 | 14.31 | 14.50 | 13.63 | 13.72 | 13.53 | qfq | 18,978,252 | 263,733,158 | -4.32% |
| 2024-04-11 | 14.20 | 15.07 | 13.83 | 14.34 | 14.14 | qfq | 24,246,737 | 349,845,043 | -0.62% |
| 2024-04-10 | 13.80 | 14.84 | 13.72 | 14.43 | 14.23 | qfq | 27,489,009 | 393,500,085 | 3.52% |
| 2024-04-09 | 13.56 | 14.28 | 13.56 | 13.94 | 13.75 | qfq | 19,440,118 | 270,896,104 | 2.27% |
| 2024-04-08 | 14.00 | 14.66 | 13.56 | 13.63 | 13.44 | qfq | 36,292,048 | 509,861,140 | -4.69% |
| 2024-04-03 | 13.20 | 14.30 | 13.20 | 14.30 | 14.10 | qfq | 46,639,061 | 658,013,880 | 10.00% |
| 2024-04-02 | 12.24 | 13.08 | 12.16 | 13.00 | 12.82 | qfq | 25,002,418 | 318,741,213 | 5.43% |
| 2024-04-01 | 11.85 | 12.60 | 11.80 | 12.33 | 12.16 | qfq | 17,238,407 | 212,988,861 | 4.85% |
| 2024-03-29 | 12.09 | 12.30 | 11.55 | 11.76 | 11.60 | qfq | 15,593,433 | 185,001,941 | -2.73% |
| 2024-03-28 | 11.90 | 12.38 | 11.89 | 12.09 | 11.92 | qfq | 14,400,717 | 174,638,045 | 0.58% |
| 2024-03-27 | 12.61 | 12.69 | 12.00 | 12.02 | 11.85 | qfq | 17,849,464 | 220,759,606 | -6.31% |
| 2024-03-26 | 12.20 | 13.05 | 12.15 | 12.83 | 12.65 | qfq | 27,748,115 | 351,134,402 | 6.21% |
| 2024-03-25 | 12.00 | 13.09 | 11.85 | 12.08 | 11.91 | qfq | 22,760,781 | 286,244,141 | 1.51% |
| 2024-03-22 | 12.13 | 12.21 | 11.74 | 11.90 | 11.74 | qfq | 5,982,400 | 71,309,369 | -2.06% |
| 2024-03-21 | 12.30 | 12.38 | 12.00 | 12.15 | 11.98 | qfq | 5,690,749 | 69,261,303 | -0.57% |
| 2024-03-20 | 12.08 | 12.29 | 12.05 | 12.22 | 12.05 | qfq | 4,475,110 | 54,563,758 | 0.83% |
| 2024-03-19 | 12.20 | 12.34 | 12.09 | 12.12 | 11.95 | qfq | 5,080,903 | 61,956,268 | -1.38% |
| 2024-03-18 | 12.37 | 12.40 | 12.03 | 12.29 | 12.12 | qfq | 7,106,450 | 86,284,338 | -0.16% |
| 2024-03-15 | 11.97 | 12.41 | 11.83 | 12.31 | 12.14 | qfq | 7,221,359 | 87,523,844 | 2.84% |
| 2024-03-14 | 12.12 | 12.30 | 11.83 | 11.97 | 11.81 | qfq | 5,762,334 | 69,598,107 | -1.80% |
| 2024-03-13 | 12.02 | 12.35 | 11.90 | 12.19 | 12.02 | qfq | 6,319,896 | 76,713,592 | 1.41% |
| 2024-03-12 | 12.08 | 12.17 | 11.82 | 12.02 | 11.85 | qfq | 5,983,300 | 71,655,284 | -0.41% |
| 2024-03-11 | 11.50 | 12.18 | 11.50 | 12.07 | 11.90 | qfq | 8,917,320 | 106,082,034 | 4.96% |
| 2024-03-08 | 11.53 | 11.77 | 11.31 | 11.50 | 11.34 | qfq | 5,168,205 | 59,517,135 | -0.43% |
| 2024-03-07 | 11.57 | 12.14 | 11.53 | 11.55 | 11.39 | qfq | 7,547,790 | 88,958,575 | 0.43% |
| 2024-03-06 | 11.52 | 11.75 | 11.27 | 11.50 | 11.34 | qfq | 5,355,169 | 61,285,483 | -0.69% |
| 2024-03-05 | 11.73 | 11.76 | 11.49 | 11.58 | 11.42 | qfq | 5,668,122 | 65,604,557 | -1.78% |
| 2024-03-04 | 11.97 | 12.06 | 11.66 | 11.79 | 11.63 | qfq | 5,707,880 | 67,178,834 | -1.17% |
| 2024-03-01 | 11.97 | 12.23 | 11.80 | 11.93 | 11.77 | qfq | 7,211,149 | 86,339,914 | -0.33% |
| 2024-02-29 | 11.54 | 11.98 | 11.51 | 11.97 | 11.81 | qfq | 8,579,184 | 101,479,583 | 3.64% |
| 2024-02-28 | 12.04 | 12.59 | 11.54 | 11.55 | 11.39 | qfq | 8,901,481 | 107,362,157 | -4.07% |
| 2024-02-27 | 11.81 | 12.09 | 11.76 | 12.04 | 11.87 | qfq | 5,005,318 | 59,780,356 | 1.52% |
| 2024-02-26 | 11.70 | 12.05 | 11.65 | 11.86 | 11.70 | qfq | 7,881,685 | 93,764,337 | 1.45% |
| 2024-02-23 | 11.66 | 11.79 | 11.50 | 11.69 | 11.53 | qfq | 6,131,659 | 71,318,494 | 0.78% |
| 2024-02-22 | 11.42 | 11.78 | 11.38 | 11.60 | 11.44 | qfq | 5,706,299 | 66,039,293 | 1.22% |
| 2024-02-21 | 11.20 | 11.93 | 11.06 | 11.46 | 11.30 | qfq | 6,723,841 | 77,837,041 | 1.33% |
| 2024-02-20 | 11.26 | 11.37 | 11.06 | 11.31 | 11.15 | qfq | 4,844,043 | 54,307,013 | -0.09% |
| 2024-02-19 | 11.76 | 11.76 | 11.10 | 11.32 | 11.16 | qfq | 10,756,838 | 121,901,807 | 0.53% |
| 2024-02-08 | 10.22 | 11.26 | 10.18 | 11.26 | 11.10 | qfq | 5,114,530 | 56,232,798 | 9.96% |
| 2024-02-07 | 9.80 | 10.54 | 9.77 | 10.24 | 10.10 | qfq | 9,414,695 | 96,395,643 | 3.43% |
| 2024-02-06 | 9.20 | 10.05 | 8.77 | 9.90 | 9.76 | qfq | 10,043,328 | 94,246,012 | 5.21% |
| 2024-02-05 | 10.33 | 10.33 | 9.41 | 9.41 | 9.28 | qfq | 10,178,568 | 98,121,876 | -9.95% |
| 2024-02-02 | 11.14 | 11.18 | 10.01 | 10.45 | 10.31 | qfq | 7,570,655 | 80,392,197 | -5.43% |
| 2024-02-01 | 11.28 | 11.40 | 10.93 | 11.05 | 10.90 | qfq | 5,144,600 | 57,215,362 | -1.78% |
| 2024-01-31 | 11.95 | 12.12 | 11.25 | 11.25 | 11.09 | qfq | 6,217,710 | 71,893,566 | -6.02% |
| 2024-01-30 | 12.29 | 12.45 | 11.97 | 11.97 | 11.81 | qfq | 3,783,946 | 46,043,814 | -2.44% |
| 2024-01-29 | 12.78 | 12.81 | 12.24 | 12.27 | 12.10 | qfq | 4,153,359 | 51,664,974 | -3.76% |
| 2024-01-26 | 12.76 | 13.00 | 12.72 | 12.75 | 12.57 | qfq | 3,476,317 | 44,692,872 | -0.70% |
| 2024-01-25 | 12.55 | 12.85 | 12.42 | 12.84 | 12.66 | qfq | 5,594,632 | 70,811,938 | 3.22% |
| 2024-01-24 | 12.52 | 12.58 | 11.95 | 12.44 | 12.27 | qfq | 6,256,548 | 76,590,651 | 0.16% |
| 2024-01-23 | 12.30 | 12.42 | 11.91 | 12.42 | 12.25 | qfq | 6,150,120 | 75,123,264 | 0.98% |
| 2024-01-22 | 13.21 | 13.25 | 12.25 | 12.30 | 12.13 | qfq | 5,154,166 | 65,437,481 | -6.75% |
| 2024-01-19 | 13.30 | 13.56 | 13.15 | 13.19 | 13.01 | qfq | 3,295,169 | 43,766,637 | -0.75% |
| 2024-01-18 | 13.50 | 13.59 | 12.87 | 13.29 | 13.11 | qfq | 6,569,475 | 86,174,318 | -1.56% |
| 2024-01-17 | 13.93 | 14.09 | 13.50 | 13.50 | 13.31 | qfq | 3,737,100 | 51,379,208 | -4.05% |
| 2024-01-16 | 14.24 | 14.41 | 13.86 | 14.07 | 13.88 | qfq | 4,321,194 | 60,872,467 | -1.19% |
| 2024-01-15 | 14.09 | 14.39 | 13.71 | 14.24 | 14.04 | qfq | 6,512,557 | 92,086,833 | -1.66% |
| 2024-01-12 | 14.52 | 14.85 | 14.41 | 14.48 | 14.28 | qfq | 3,751,400 | 54,765,555 | -0.75% |
| 2024-01-11 | 14.15 | 14.71 | 14.08 | 14.59 | 14.39 | qfq | 4,393,494 | 63,119,662 | 2.96% |
| 2024-01-10 | 14.22 | 14.56 | 14.01 | 14.17 | 13.97 | qfq | 3,895,658 | 55,692,589 | -0.70% |
| 2024-01-09 | 14.26 | 14.46 | 13.97 | 14.27 | 14.07 | qfq | 3,499,654 | 49,755,324 | 0.07% |
| 2024-01-08 | 14.72 | 14.77 | 14.25 | 14.26 | 14.06 | qfq | 4,104,673 | 59,128,836 | -2.99% |
| 2024-01-05 | 14.99 | 15.25 | 14.63 | 14.70 | 14.50 | qfq | 3,768,227 | 56,249,379 | -2.33% |
| 2024-01-04 | 15.25 | 15.25 | 14.97 | 15.05 | 14.84 | qfq | 2,603,671 | 39,258,509 | -0.99% |
| 2024-01-03 | 15.25 | 15.32 | 15.00 | 15.20 | 14.99 | qfq | 3,857,387 | 58,407,906 | -0.59% |
| 2024-01-02 | 15.45 | 15.48 | 15.07 | 15.29 | 15.08 | qfq | 3,980,617 | 60,604,712 | -0.65% |
| 2023-12-29 | 14.88 | 15.42 | 14.88 | 15.39 | 15.18 | qfq | 7,112,501 | 108,092,619 | 3.08% |
| 2023-12-28 | 14.08 | 15.04 | 14.06 | 14.93 | 14.72 | qfq | 8,346,533 | 122,667,288 | 5.96% |
| 2023-12-27 | 14.04 | 14.15 | 13.92 | 14.09 | 13.90 | qfq | 2,363,318 | 33,229,156 | 0.21% |
| 2023-12-26 | 14.22 | 14.34 | 14.02 | 14.06 | 13.87 | qfq | 2,937,642 | 41,659,569 | -1.13% |
| 2023-12-25 | 14.36 | 14.45 | 14.09 | 14.22 | 14.02 | qfq | 3,471,877 | 49,295,446 | -1.04% |
| 2023-12-22 | 14.29 | 14.48 | 14.14 | 14.37 | 14.17 | qfq | 3,895,206 | 55,838,553 | 0.84% |
| 2023-12-21 | 14.07 | 14.35 | 14.02 | 14.25 | 14.05 | qfq | 3,839,532 | 54,507,782 | 0.56% |
| 2023-12-20 | 14.54 | 14.67 | 14.17 | 14.17 | 13.97 | qfq | 4,317,692 | 62,051,351 | -2.54% |
| 2023-12-19 | 14.54 | 14.56 | 14.33 | 14.54 | 14.34 | qfq | 4,079,691 | 58,905,722 | 0.41% |
| 2023-12-18 | 14.91 | 14.93 | 14.46 | 14.48 | 14.28 | qfq | 3,107,300 | 45,415,527 | -2.88% |
| 2023-12-15 | 14.88 | 15.13 | 14.88 | 14.91 | 14.70 | qfq | 2,591,300 | 38,870,803 | -0.20% |
| 2023-12-14 | 15.20 | 15.25 | 14.87 | 14.94 | 14.73 | qfq | 3,157,504 | 47,473,643 | -0.80% |
| 2023-12-13 | 15.35 | 15.44 | 15.05 | 15.06 | 14.85 | qfq | 2,861,880 | 43,415,163 | -2.33% |
| 2023-12-12 | 15.62 | 15.62 | 15.28 | 15.42 | 15.21 | qfq | 3,166,872 | 48,736,410 | -1.34% |
| 2023-12-11 | 15.46 | 15.68 | 15.16 | 15.63 | 15.41 | qfq | 3,413,680 | 52,619,208 | 0.45% |
| 2023-12-08 | 15.72 | 15.82 | 15.55 | 15.56 | 15.35 | qfq | 2,391,975 | 37,440,061 | -1.21% |
| 2023-12-07 | 15.86 | 15.88 | 15.45 | 15.75 | 15.53 | qfq | 3,868,067 | 60,400,413 | -0.88% |
| 2023-12-06 | 15.50 | 16.08 | 15.40 | 15.89 | 15.67 | qfq | 5,727,115 | 90,972,628 | 2.52% |
| 2023-12-05 | 15.71 | 15.93 | 15.50 | 15.50 | 15.29 | qfq | 4,217,871 | 66,202,899 | -1.90% |
| 2023-12-04 | 16.00 | 16.04 | 15.79 | 15.80 | 15.58 | qfq | 4,988,006 | 79,183,582 | -1.56% |
| 2023-12-01 | 16.01 | 16.17 | 15.90 | 16.05 | 15.83 | qfq | 2,827,845 | 45,412,766 | 0.06% |
| 2023-11-30 | 16.35 | 16.36 | 15.92 | 16.04 | 15.82 | qfq | 4,222,918 | 67,871,259 | -4.98% |
| 2023-11-29 | 17.17 | 17.24 | 16.80 | 16.88 | 16.10 | qfq | 4,826,390 | 81,788,736 | -1.63% |
| 2023-11-28 | 17.09 | 17.19 | 16.55 | 17.16 | 16.36 | qfq | 5,128,274 | 87,132,371 | -0.06% |
| 2023-11-27 | 17.03 | 17.23 | 16.86 | 17.17 | 16.37 | qfq | 4,605,309 | 78,556,284 | 0.94% |
| 2023-11-24 | 17.20 | 17.34 | 16.85 | 17.01 | 16.22 | qfq | 4,288,969 | 72,829,512 | -1.39% |
| 2023-11-23 | 16.80 | 17.30 | 16.70 | 17.25 | 16.45 | qfq | 5,067,041 | 86,612,602 | 2.37% |
| 2023-11-22 | 17.16 | 17.18 | 16.85 | 16.85 | 16.07 | qfq | 4,726,805 | 80,242,270 | -2.26% |
| 2023-11-21 | 17.36 | 17.53 | 17.24 | 17.24 | 16.44 | qfq | 4,098,315 | 71,144,794 | -0.92% |
| 2023-11-20 | 17.34 | 17.40 | 16.87 | 17.40 | 16.59 | qfq | 5,021,939 | 86,360,970 | 0.87% |
| 2023-11-17 | 17.16 | 17.31 | 17.02 | 17.25 | 16.45 | qfq | 4,387,451 | 75,499,423 | 0.52% |
| 2023-11-16 | 17.85 | 17.87 | 17.06 | 17.16 | 16.36 | qfq | 10,281,165 | 177,800,337 | -4.08% |
| 2023-11-15 | 17.31 | 17.95 | 17.30 | 17.89 | 17.06 | qfq | 9,968,359 | 176,715,269 | 4.01% |
| 2023-11-14 | 16.85 | 17.25 | 16.80 | 17.20 | 16.40 | qfq | 6,005,404 | 102,511,864 | 2.08% |
| 2023-11-13 | 16.99 | 17.03 | 16.75 | 16.85 | 16.07 | qfq | 4,053,900 | 68,303,591 | -0.82% |
| 2023-11-10 | 16.90 | 17.07 | 16.72 | 16.99 | 16.20 | qfq | 3,071,750 | 52,021,781 | -0.29% |
| 2023-11-09 | 16.78 | 17.22 | 16.75 | 17.04 | 16.25 | qfq | 5,805,688 | 98,911,094 | 1.61% |
| 2023-11-08 | 17.31 | 17.32 | 16.70 | 16.77 | 15.99 | qfq | 6,178,859 | 104,241,457 | -2.56% |
| 2023-11-07 | 17.39 | 17.50 | 17.15 | 17.21 | 16.41 | qfq | 5,807,092 | 100,363,592 | -1.09% |
| 2023-11-06 | 17.23 | 17.70 | 17.09 | 17.40 | 16.59 | qfq | 7,884,468 | 136,661,967 | 1.99% |
| 2023-11-03 | 17.10 | 17.28 | 17.03 | 17.06 | 16.27 | qfq | 4,001,204 | 68,539,315 | 0.00% |
| 2023-11-02 | 17.37 | 17.53 | 17.02 | 17.06 | 16.27 | qfq | 2,842,669 | 48,939,971 | -2.12% |
| 2023-11-01 | 17.70 | 17.74 | 17.39 | 17.43 | 16.62 | qfq | 3,797,580 | 66,386,493 | -1.75% |
| 2023-10-31 | 17.87 | 18.14 | 17.63 | 17.74 | 16.92 | qfq | 3,763,848 | 67,050,023 | -0.50% |
| 2023-10-30 | 17.75 | 18.05 | 17.66 | 17.83 | 17.00 | qfq | 4,479,567 | 80,106,107 | -0.39% |
| 2023-10-27 | 16.76 | 18.16 | 16.58 | 17.90 | 17.07 | qfq | 11,491,927 | 201,918,734 | 7.96% |
| 2023-10-26 | 16.48 | 16.63 | 16.03 | 16.58 | 15.81 | qfq | 3,681,790 | 60,255,770 | -0.12% |
| 2023-10-25 | 16.03 | 16.74 | 16.03 | 16.60 | 15.83 | qfq | 5,212,584 | 86,189,459 | 3.88% |
| 2023-10-24 | 15.93 | 16.23 | 15.81 | 15.98 | 15.24 | qfq | 4,278,636 | 68,430,140 | 0.50% |
| 2023-10-23 | 16.77 | 16.77 | 15.80 | 15.90 | 15.16 | qfq | 6,571,936 | 105,854,741 | -5.02% |
| 2023-10-20 | 16.64 | 17.20 | 16.62 | 16.74 | 15.96 | qfq | 4,800,156 | 81,057,875 | 0.60% |
| 2023-10-19 | 16.95 | 17.17 | 16.62 | 16.64 | 15.87 | qfq | 3,988,586 | 67,249,395 | -2.40% |
| 2023-10-18 | 17.17 | 17.25 | 16.95 | 17.05 | 16.26 | qfq | 2,655,028 | 45,309,459 | -1.50% |
| 2023-10-17 | 17.50 | 17.58 | 17.18 | 17.31 | 16.51 | qfq | 2,977,205 | 51,599,693 | -0.75% |
| 2023-10-16 | 17.91 | 17.94 | 17.25 | 17.44 | 16.63 | qfq | 5,251,917 | 91,905,140 | -3.06% |
| 2023-10-13 | 18.18 | 18.18 | 17.84 | 17.99 | 17.15 | qfq | 3,921,412 | 70,528,224 | -0.94% |
| 2023-10-12 | 17.38 | 18.20 | 17.33 | 18.16 | 17.32 | qfq | 7,676,513 | 137,320,348 | 5.09% |
| 2023-10-11 | 17.36 | 17.60 | 17.25 | 17.28 | 16.48 | qfq | 3,882,753 | 67,623,323 | 0.17% |
| 2023-10-10 | 17.56 | 17.56 | 17.12 | 17.25 | 16.45 | qfq | 3,368,816 | 58,290,001 | -1.15% |
| 2023-10-09 | 18.02 | 18.02 | 17.35 | 17.45 | 16.64 | qfq | 4,635,811 | 81,231,196 | -2.79% |
| 2023-09-28 | 17.78 | 18.13 | 17.78 | 17.95 | 17.12 | qfq | 4,073,017 | 73,022,408 | 1.41% |
| 2023-09-27 | 17.59 | 18.14 | 17.56 | 17.70 | 16.88 | qfq | 4,982,791 | 88,786,443 | 0.28% |
| 2023-09-26 | 18.15 | 18.25 | 17.62 | 17.65 | 16.83 | qfq | 4,969,952 | 88,658,339 | -2.92% |
| 2023-09-25 | 18.27 | 18.44 | 18.08 | 18.18 | 17.33 | qfq | 3,697,352 | 67,291,894 | -0.49% |
| 2023-09-22 | 18.39 | 18.52 | 18.03 | 18.27 | 17.42 | qfq | 6,483,500 | 118,218,147 | -0.60% |
| 2023-09-21 | 18.83 | 18.97 | 18.36 | 18.38 | 17.53 | qfq | 6,429,768 | 119,495,794 | -2.49% |
| 2023-09-20 | 18.52 | 19.16 | 18.51 | 18.85 | 17.97 | qfq | 11,059,397 | 209,551,857 | 0.53% |
| 2023-09-19 | 18.16 | 19.11 | 18.08 | 18.75 | 17.88 | qfq | 11,512,681 | 214,444,198 | 2.74% |
| 2023-09-18 | 18.18 | 18.44 | 17.89 | 18.25 | 17.40 | qfq | 6,757,485 | 122,899,056 | 0.83% |
| 2023-09-15 | 17.83 | 18.45 | 17.80 | 18.10 | 17.26 | qfq | 9,507,752 | 172,527,125 | 2.38% |
| 2023-09-14 | 17.64 | 17.79 | 17.54 | 17.68 | 16.86 | qfq | 3,153,146 | 55,698,589 | 0.23% |
| 2023-09-13 | 18.00 | 18.01 | 17.57 | 17.64 | 16.82 | qfq | 3,345,222 | 59,356,129 | -2.00% |
| 2023-09-12 | 18.00 | 18.12 | 17.85 | 18.00 | 17.16 | qfq | 4,692,400 | 84,523,613 | 0.22% |
| 2023-09-11 | 17.56 | 18.17 | 17.33 | 17.96 | 17.12 | qfq | 6,574,714 | 116,959,235 | 2.45% |
| 2023-09-08 | 17.74 | 17.82 | 17.30 | 17.53 | 16.71 | qfq | 5,818,351 | 101,936,572 | -1.68% |
| 2023-09-07 | 18.20 | 18.20 | 17.83 | 17.83 | 17.00 | qfq | 6,789,800 | 121,855,204 | -2.41% |
| 2023-09-06 | 18.74 | 18.76 | 18.10 | 18.27 | 17.42 | qfq | 12,684,840 | 233,419,380 | -2.66% |
| 2023-09-05 | 18.30 | 18.82 | 17.97 | 18.77 | 17.90 | qfq | 21,980,989 | 405,328,088 | 4.22% |
| 2023-09-04 | 16.70 | 18.01 | 16.68 | 18.01 | 17.17 | qfq | 13,692,998 | 241,639,169 | 10.02% |
| 2023-09-01 | 15.98 | 16.51 | 15.98 | 16.37 | 15.61 | qfq | 5,411,028 | 88,301,393 | 2.38% |
| 2023-08-31 | 16.73 | 16.73 | 15.86 | 15.99 | 15.25 | qfq | 8,972,480 | 144,475,269 | -4.37% |
| 2023-08-30 | 16.86 | 17.08 | 16.61 | 16.72 | 15.94 | qfq | 3,161,783 | 53,164,205 | -1.07% |
| 2023-08-29 | 16.68 | 17.03 | 16.61 | 16.90 | 16.11 | qfq | 3,520,854 | 59,330,399 | 1.14% |
| 2023-08-28 | 16.97 | 17.34 | 16.70 | 16.71 | 15.93 | qfq | 6,745,171 | 115,042,021 | 1.77% |
| 2023-08-25 | 16.70 | 16.70 | 16.40 | 16.42 | 15.66 | qfq | 4,006,012 | 66,002,917 | -1.85% |
| 2023-08-24 | 17.01 | 17.06 | 16.61 | 16.73 | 15.95 | qfq | 3,272,987 | 55,087,632 | -0.95% |
| 2023-08-23 | 17.49 | 17.49 | 16.89 | 16.89 | 16.10 | qfq | 4,191,301 | 71,527,628 | -3.21% |
| 2023-08-22 | 17.38 | 17.57 | 17.09 | 17.45 | 16.64 | qfq | 4,539,183 | 78,632,236 | 0.87% |
| 2023-08-21 | 17.40 | 17.65 | 17.25 | 17.30 | 16.50 | qfq | 2,844,531 | 49,461,702 | -0.40% |
| 2023-08-18 | 17.87 | 18.03 | 17.37 | 17.37 | 16.56 | qfq | 4,404,194 | 77,911,857 | -3.12% |
| 2023-08-17 | 17.85 | 18.02 | 17.55 | 17.93 | 17.10 | qfq | 2,986,821 | 53,232,708 | -0.39% |
| 2023-08-16 | 17.98 | 18.08 | 17.72 | 18.00 | 17.16 | qfq | 3,116,308 | 55,915,647 | 0.00% |
| 2023-08-15 | 18.28 | 18.38 | 17.70 | 18.00 | 17.16 | qfq | 4,571,561 | 82,217,222 | -1.26% |
| 2023-08-14 | 18.00 | 18.30 | 17.69 | 18.23 | 17.38 | qfq | 5,414,360 | 97,273,445 | 0.28% |
| 2023-08-11 | 18.79 | 18.79 | 18.18 | 18.18 | 17.33 | qfq | 6,968,784 | 127,700,978 | -2.83% |
| 2023-08-10 | 18.87 | 19.07 | 18.67 | 18.71 | 17.84 | qfq | 5,358,900 | 101,037,838 | -0.74% |
| 2023-08-09 | 18.83 | 18.94 | 18.59 | 18.85 | 17.97 | qfq | 5,612,943 | 105,341,096 | -0.16% |
| 2023-08-08 | 18.20 | 19.13 | 18.19 | 18.88 | 18.00 | qfq | 8,091,798 | 151,237,611 | 2.94% |
| 2023-08-07 | 18.61 | 18.62 | 18.18 | 18.34 | 17.49 | qfq | 5,874,637 | 107,465,342 | -1.45% |
| 2023-08-04 | 18.74 | 19.08 | 18.55 | 18.61 | 17.74 | qfq | 4,626,407 | 86,617,681 | -0.48% |
| 2023-08-03 | 18.81 | 18.85 | 18.44 | 18.70 | 17.83 | qfq | 5,935,840 | 110,499,475 | -0.58% |
| 2023-08-02 | 19.09 | 19.18 | 18.78 | 18.81 | 17.94 | qfq | 5,962,953 | 112,890,096 | -1.52% |
| 2023-08-01 | 18.72 | 19.61 | 18.65 | 19.10 | 18.21 | qfq | 15,157,911 | 292,441,596 | 1.43% |
| 2023-07-31 | 17.95 | 19.28 | 17.95 | 18.83 | 17.95 | qfq | 16,168,520 | 304,330,214 | 4.90% |
| 2023-07-28 | 17.43 | 17.96 | 17.38 | 17.95 | 17.12 | qfq | 6,338,900 | 112,503,465 | 2.57% |
| 2023-07-27 | 17.67 | 17.91 | 17.50 | 17.50 | 16.69 | qfq | 4,392,994 | 77,677,839 | -0.68% |
| 2023-07-26 | 17.78 | 17.86 | 17.53 | 17.62 | 16.80 | qfq | 2,640,894 | 46,620,203 | -0.62% |
| 2023-07-25 | 17.18 | 17.83 | 17.17 | 17.73 | 16.91 | qfq | 6,670,274 | 117,829,263 | 3.87% |
| 2023-07-24 | 17.53 | 17.53 | 17.04 | 17.07 | 16.28 | qfq | 4,889,000 | 83,978,283 | -2.68% |
| 2023-07-21 | 17.60 | 17.67 | 17.25 | 17.54 | 16.72 | qfq | 5,582,540 | 97,618,548 | -0.34% |
| 2023-07-20 | 17.38 | 17.95 | 17.38 | 17.60 | 16.78 | qfq | 9,516,766 | 169,015,111 | 1.38% |
| 2023-07-19 | 17.40 | 17.50 | 17.15 | 17.36 | 16.55 | qfq | 4,510,274 | 78,011,118 | -0.63% |
| 2023-07-18 | 17.34 | 17.49 | 16.98 | 17.47 | 16.66 | qfq | 5,244,962 | 90,628,822 | 1.33% |
| 2023-07-17 | 16.99 | 17.25 | 16.37 | 17.24 | 16.44 | qfq | 6,039,339 | 102,260,849 | -0.69% |