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
嘉友国际603871.SH
最近收盘价11.202026-07-17
最近交易日2026-07-17
成交量（股）10,518,254
成交额（元）119,420,077
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 7 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-22 | 2026-06-26 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-09 | 2025-10-15 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-19 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-19 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-28 | 2024-11-01 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-18 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-18 | bonus_share | — | — | 0.4 | — | 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 | 11.46 | 11.59 | 11.19 | 11.20 | 11.20 | qfq | 10,518,254 | 119,420,077 | -2.10% |
| 2026-07-16 | 11.72 | 11.83 | 11.30 | 11.44 | 11.44 | qfq | 9,883,560 | 113,096,906 | -2.39% |
| 2026-07-15 | 11.62 | 11.83 | 11.48 | 11.72 | 11.72 | qfq | 8,767,760 | 102,455,545 | 1.47% |
| 2026-07-14 | 11.25 | 11.63 | 11.12 | 11.55 | 11.55 | qfq | 12,093,741 | 137,876,169 | 3.22% |
| 2026-07-13 | 11.36 | 11.45 | 11.12 | 11.19 | 11.19 | qfq | 8,951,176 | 100,571,173 | -0.53% |
| 2026-07-10 | 11.06 | 11.40 | 10.80 | 11.25 | 11.25 | qfq | 10,147,498 | 113,492,851 | 0.99% |
| 2026-07-09 | 11.41 | 11.45 | 11.02 | 11.14 | 11.14 | qfq | 9,097,763 | 101,831,723 | -2.79% |
| 2026-07-08 | 11.28 | 11.79 | 11.19 | 11.46 | 11.46 | qfq | 11,973,524 | 137,942,147 | 2.05% |
| 2026-07-07 | 11.60 | 11.60 | 11.15 | 11.23 | 11.23 | qfq | 8,777,964 | 99,168,644 | -2.94% |
| 2026-07-06 | 11.16 | 11.65 | 10.97 | 11.57 | 11.57 | qfq | 14,709,472 | 168,641,016 | 4.14% |
| 2026-07-03 | 11.08 | 11.36 | 10.95 | 11.11 | 11.11 | qfq | 10,503,204 | 117,258,453 | 0.63% |
| 2026-07-02 | 10.70 | 11.35 | 10.51 | 11.04 | 11.04 | qfq | 19,461,246 | 215,172,877 | 4.15% |
| 2026-07-01 | 10.20 | 10.72 | 9.97 | 10.60 | 10.60 | qfq | 14,932,638 | 154,475,323 | 3.82% |
| 2026-06-30 | 10.34 | 10.34 | 9.91 | 10.21 | 10.21 | qfq | 14,859,426 | 149,967,141 | -0.97% |
| 2026-06-29 | 10.51 | 10.51 | 10.09 | 10.31 | 10.31 | qfq | 14,644,242 | 150,618,856 | -1.90% |
| 2026-06-26 | 10.60 | 10.67 | 10.42 | 10.51 | 10.51 | qfq | 7,104,782 | 74,766,732 | -2.59% |
| 2026-06-25 | 10.96 | 10.96 | 10.66 | 10.79 | 10.59 | qfq | 8,533,895 | 91,848,348 | -1.01% |
| 2026-06-24 | 11.40 | 11.40 | 10.89 | 10.90 | 10.70 | qfq | 7,660,124 | 84,501,487 | -2.68% |
| 2026-06-23 | 11.24 | 11.56 | 11.19 | 11.20 | 10.99 | qfq | 6,671,568 | 75,504,473 | -0.44% |
| 2026-06-22 | 11.08 | 11.37 | 10.78 | 11.25 | 11.04 | qfq | 11,185,928 | 123,384,505 | 0.99% |
| 2026-06-18 | 11.63 | 11.64 | 11.08 | 11.14 | 10.93 | qfq | 15,794,114 | 178,581,868 | -4.30% |
| 2026-06-17 | 12.00 | 12.00 | 11.52 | 11.64 | 11.43 | qfq | 12,880,405 | 150,242,474 | -3.40% |
| 2026-06-16 | 12.11 | 12.25 | 12.00 | 12.05 | 11.83 | qfq | 6,760,359 | 81,563,793 | -1.15% |
| 2026-06-15 | 12.59 | 12.60 | 12.13 | 12.19 | 11.97 | qfq | 9,895,087 | 121,479,713 | -1.61% |
| 2026-06-12 | 11.65 | 12.43 | 11.60 | 12.39 | 12.16 | qfq | 14,096,904 | 171,617,188 | 5.45% |
| 2026-06-11 | 11.51 | 11.82 | 11.30 | 11.75 | 11.53 | qfq | 9,961,540 | 115,825,235 | 1.73% |
| 2026-06-10 | 11.73 | 11.78 | 11.46 | 11.55 | 11.34 | qfq | 7,749,741 | 89,559,936 | -2.12% |
| 2026-06-09 | 12.16 | 12.18 | 11.55 | 11.80 | 11.58 | qfq | 13,805,671 | 162,338,701 | -3.28% |
| 2026-06-08 | 12.00 | 12.36 | 11.96 | 12.20 | 11.97 | qfq | 11,833,228 | 144,199,627 | -0.41% |
| 2026-06-05 | 12.45 | 12.74 | 12.20 | 12.25 | 12.02 | qfq | 14,514,223 | 180,954,514 | -1.29% |
| 2026-06-04 | 12.05 | 12.47 | 11.96 | 12.41 | 12.18 | qfq | 17,032,434 | 209,187,696 | 3.16% |
| 2026-06-03 | 12.35 | 12.37 | 11.94 | 12.03 | 11.81 | qfq | 11,267,215 | 136,037,120 | -2.83% |
| 2026-06-02 | 12.17 | 12.58 | 12.17 | 12.38 | 12.15 | qfq | 21,763,142 | 271,406,149 | 1.06% |
| 2026-06-01 | 11.70 | 12.41 | 11.69 | 12.25 | 12.02 | qfq | 23,905,052 | 290,280,980 | 5.06% |
| 2026-05-29 | 11.53 | 11.93 | 11.34 | 11.66 | 11.44 | qfq | 25,513,101 | 297,802,400 | 1.22% |
| 2026-05-28 | 12.42 | 12.45 | 11.48 | 11.52 | 11.31 | qfq | 24,550,111 | 287,601,760 | -6.42% |
| 2026-05-27 | 12.24 | 12.56 | 12.04 | 12.31 | 12.08 | qfq | 21,882,459 | 270,366,075 | 1.74% |
| 2026-05-26 | 12.29 | 12.61 | 12.01 | 12.10 | 11.88 | qfq | 42,460,929 | 521,348,641 | -0.17% |
| 2026-05-25 | 12.01 | 12.12 | 11.91 | 12.12 | 11.90 | qfq | 26,259,517 | 317,517,160 | 9.98% |
| 2026-05-22 | 11.13 | 11.32 | 10.95 | 11.02 | 10.82 | qfq | 11,877,909 | 131,223,761 | -0.99% |
| 2026-05-21 | 11.40 | 11.49 | 11.12 | 11.13 | 10.92 | qfq | 12,676,986 | 143,439,583 | -1.50% |
| 2026-05-20 | 11.49 | 11.49 | 11.08 | 11.30 | 11.09 | qfq | 20,963,295 | 235,109,984 | -2.08% |
| 2026-05-19 | 11.37 | 11.55 | 11.32 | 11.54 | 11.33 | qfq | 12,878,753 | 147,117,126 | 1.85% |
| 2026-05-18 | 12.00 | 12.08 | 11.27 | 11.33 | 11.12 | qfq | 28,862,682 | 333,478,837 | -6.44% |
| 2026-05-15 | 12.29 | 12.33 | 12.00 | 12.11 | 11.89 | qfq | 11,823,418 | 144,025,719 | -1.46% |
| 2026-05-14 | 12.31 | 12.38 | 12.23 | 12.29 | 12.06 | qfq | 8,501,675 | 104,650,707 | -0.16% |
| 2026-05-13 | 12.48 | 12.54 | 12.24 | 12.31 | 12.08 | qfq | 14,574,622 | 179,402,104 | -1.36% |
| 2026-05-12 | 12.71 | 12.80 | 12.46 | 12.48 | 12.25 | qfq | 15,134,308 | 190,695,385 | -1.81% |
| 2026-05-11 | 12.62 | 12.79 | 12.43 | 12.71 | 12.48 | qfq | 14,453,344 | 182,667,774 | 0.71% |
| 2026-05-08 | 12.79 | 12.84 | 12.40 | 12.62 | 12.39 | qfq | 11,954,583 | 150,508,734 | -1.71% |
| 2026-05-07 | 12.77 | 12.95 | 12.72 | 12.84 | 12.60 | qfq | 10,065,128 | 129,492,419 | 1.02% |
| 2026-05-06 | 12.74 | 12.84 | 12.48 | 12.71 | 12.48 | qfq | 17,452,452 | 220,736,544 | -0.24% |
| 2026-04-30 | 13.25 | 13.27 | 12.70 | 12.74 | 12.51 | qfq | 22,379,610 | 288,594,863 | -4.28% |
| 2026-04-29 | 13.53 | 13.86 | 13.20 | 13.31 | 13.06 | qfq | 17,092,697 | 229,924,617 | -0.60% |
| 2026-04-28 | 13.70 | 13.81 | 13.31 | 13.39 | 13.14 | qfq | 12,292,043 | 166,768,000 | -0.59% |
| 2026-04-27 | 13.70 | 13.82 | 13.15 | 13.47 | 13.22 | qfq | 20,337,186 | 272,385,909 | -2.81% |
| 2026-04-24 | 13.85 | 14.07 | 13.82 | 13.86 | 13.60 | qfq | 8,231,368 | 114,547,180 | -0.57% |
| 2026-04-23 | 13.68 | 14.04 | 13.53 | 13.94 | 13.68 | qfq | 15,414,876 | 213,444,629 | 1.75% |
| 2026-04-22 | 13.93 | 14.11 | 13.65 | 13.70 | 13.45 | qfq | 10,924,607 | 150,877,413 | -2.28% |
| 2026-04-21 | 13.52 | 14.23 | 13.42 | 14.02 | 13.76 | qfq | 17,918,838 | 249,651,047 | 3.32% |
| 2026-04-20 | 13.48 | 13.61 | 13.36 | 13.57 | 13.32 | qfq | 9,608,716 | 129,653,632 | 0.15% |
| 2026-04-17 | 13.65 | 13.84 | 13.50 | 13.55 | 13.30 | qfq | 9,164,875 | 124,781,568 | -0.73% |
| 2026-04-16 | 13.90 | 14.00 | 13.61 | 13.65 | 13.40 | qfq | 18,145,388 | 249,271,409 | -2.78% |
| 2026-04-15 | 13.48 | 14.10 | 13.43 | 14.04 | 13.78 | qfq | 28,629,327 | 396,756,980 | 5.33% |
| 2026-04-14 | 13.33 | 13.43 | 12.93 | 13.33 | 13.08 | qfq | 20,472,700 | 269,306,769 | -0.07% |
| 2026-04-13 | 13.36 | 13.98 | 13.33 | 13.34 | 13.09 | qfq | 24,254,673 | 327,664,243 | -3.12% |
| 2026-04-10 | 14.95 | 14.95 | 13.75 | 13.77 | 13.52 | qfq | 38,778,384 | 550,207,137 | 1.32% |
| 2026-04-09 | 13.66 | 13.71 | 13.45 | 13.59 | 13.34 | qfq | 8,169,366 | 110,754,549 | -0.07% |
| 2026-04-08 | 13.40 | 13.65 | 13.20 | 13.60 | 13.35 | qfq | 11,916,211 | 160,698,010 | 5.26% |
| 2026-04-07 | 13.03 | 13.13 | 12.70 | 12.92 | 12.68 | qfq | 9,610,001 | 123,785,920 | -0.31% |
| 2026-04-03 | 13.48 | 13.50 | 12.93 | 12.96 | 12.72 | qfq | 10,549,155 | 138,078,195 | -3.07% |
| 2026-04-02 | 13.79 | 13.79 | 13.20 | 13.37 | 13.12 | qfq | 14,294,291 | 191,814,117 | -3.05% |
| 2026-04-01 | 13.65 | 13.99 | 13.53 | 13.79 | 13.54 | qfq | 12,028,721 | 165,415,240 | 2.53% |
| 2026-03-31 | 13.62 | 13.78 | 13.18 | 13.45 | 13.20 | qfq | 13,420,800 | 180,272,022 | -0.59% |
| 2026-03-30 | 14.00 | 14.06 | 13.45 | 13.53 | 13.28 | qfq | 17,133,778 | 234,087,331 | -4.58% |
| 2026-03-27 | 14.31 | 14.48 | 14.16 | 14.18 | 13.92 | qfq | 9,130,358 | 130,671,040 | -1.80% |
| 2026-03-26 | 14.46 | 15.03 | 14.39 | 14.44 | 14.17 | qfq | 9,441,636 | 138,469,519 | -0.14% |
| 2026-03-25 | 14.82 | 14.88 | 14.37 | 14.46 | 14.19 | qfq | 13,065,242 | 190,292,507 | -1.43% |
| 2026-03-24 | 14.36 | 14.73 | 14.17 | 14.67 | 14.40 | qfq | 12,553,911 | 181,657,681 | 4.41% |
| 2026-03-23 | 14.68 | 14.90 | 13.91 | 14.05 | 13.79 | qfq | 13,947,745 | 198,863,887 | -4.94% |
| 2026-03-20 | 14.55 | 15.08 | 14.55 | 14.78 | 14.51 | qfq | 12,218,957 | 182,139,163 | 2.21% |
| 2026-03-19 | 14.55 | 14.89 | 14.40 | 14.46 | 14.19 | qfq | 11,215,815 | 163,634,003 | -3.92% |
| 2026-03-18 | 15.15 | 15.25 | 14.94 | 15.05 | 14.77 | qfq | 12,762,180 | 192,170,701 | -0.59% |
| 2026-03-17 | 15.39 | 15.59 | 15.08 | 15.14 | 14.86 | qfq | 11,608,873 | 177,385,601 | -1.17% |
| 2026-03-16 | 15.45 | 15.60 | 15.05 | 15.32 | 15.04 | qfq | 11,025,540 | 168,519,011 | -0.84% |
| 2026-03-13 | 16.10 | 16.30 | 15.42 | 15.45 | 15.17 | qfq | 12,827,580 | 202,272,662 | -4.33% |
| 2026-03-12 | 15.85 | 16.55 | 15.82 | 16.15 | 15.85 | qfq | 18,826,287 | 305,025,620 | 1.32% |
| 2026-03-11 | 15.86 | 16.13 | 15.60 | 15.94 | 15.65 | qfq | 11,181,598 | 178,005,368 | 0.50% |
| 2026-03-10 | 15.01 | 15.98 | 15.01 | 15.86 | 15.57 | qfq | 18,844,886 | 294,337,644 | 5.87% |
| 2026-03-09 | 15.23 | 15.23 | 14.71 | 14.98 | 14.70 | qfq | 10,946,345 | 163,792,422 | -1.12% |
| 2026-03-06 | 14.99 | 15.20 | 14.82 | 15.15 | 14.87 | qfq | 8,886,467 | 134,323,632 | 0.33% |
| 2026-03-05 | 15.27 | 15.36 | 14.93 | 15.10 | 14.82 | qfq | 9,161,740 | 138,199,864 | 0.33% |
| 2026-03-04 | 15.35 | 15.74 | 15.01 | 15.05 | 14.77 | qfq | 13,277,025 | 202,308,822 | -2.90% |
| 2026-03-03 | 15.83 | 16.29 | 15.20 | 15.50 | 15.21 | qfq | 29,565,497 | 462,489,962 | -1.90% |
| 2026-03-02 | 15.44 | 15.87 | 15.33 | 15.80 | 15.51 | qfq | 15,825,164 | 247,306,571 | 1.28% |
| 2026-02-27 | 15.15 | 15.75 | 15.10 | 15.60 | 15.31 | qfq | 14,955,541 | 232,533,090 | 3.38% |
| 2026-02-26 | 15.09 | 15.38 | 15.00 | 15.09 | 14.81 | qfq | 12,844,864 | 194,317,772 | 0.07% |
| 2026-02-25 | 14.69 | 15.27 | 14.63 | 15.08 | 14.80 | qfq | 15,821,059 | 238,110,070 | 2.86% |
| 2026-02-24 | 14.29 | 14.77 | 14.18 | 14.66 | 14.39 | qfq | 17,225,385 | 251,172,026 | 6.93% |
| 2026-02-13 | 14.21 | 14.22 | 13.71 | 13.71 | 13.46 | qfq | 7,910,457 | 110,073,975 | -3.52% |
| 2026-02-12 | 14.23 | 14.39 | 14.13 | 14.21 | 13.95 | qfq | 7,483,125 | 106,679,451 | -0.21% |
| 2026-02-11 | 14.15 | 14.39 | 14.07 | 14.24 | 13.98 | qfq | 7,939,803 | 113,244,607 | 0.64% |
| 2026-02-10 | 14.02 | 14.27 | 13.89 | 14.15 | 13.89 | qfq | 9,061,791 | 128,112,844 | 1.07% |
| 2026-02-09 | 13.84 | 14.08 | 13.75 | 14.00 | 13.74 | qfq | 9,604,137 | 133,783,161 | 2.41% |
| 2026-02-06 | 13.74 | 13.85 | 13.55 | 13.67 | 13.42 | qfq | 9,322,812 | 127,942,807 | -1.58% |
| 2026-02-05 | 13.90 | 13.96 | 13.66 | 13.89 | 13.63 | qfq | 6,876,236 | 95,066,334 | -0.07% |
| 2026-02-04 | 13.48 | 14.08 | 13.41 | 13.90 | 13.64 | qfq | 17,034,266 | 234,791,957 | 3.27% |
| 2026-02-03 | 13.31 | 13.54 | 13.30 | 13.46 | 13.21 | qfq | 7,440,906 | 99,970,812 | 2.59% |
| 2026-02-02 | 13.76 | 13.98 | 12.99 | 13.12 | 12.88 | qfq | 14,896,939 | 199,537,136 | -4.93% |
| 2026-01-30 | 13.71 | 13.96 | 13.57 | 13.80 | 13.55 | qfq | 13,694,691 | 188,735,978 | -0.07% |
| 2026-01-29 | 13.51 | 13.84 | 13.46 | 13.81 | 13.56 | qfq | 9,963,374 | 136,782,584 | 2.07% |
| 2026-01-28 | 13.32 | 13.63 | 13.17 | 13.53 | 13.28 | qfq | 11,599,296 | 155,755,809 | 1.58% |
| 2026-01-27 | 13.67 | 13.77 | 13.21 | 13.32 | 13.07 | qfq | 16,889,714 | 227,199,482 | -2.63% |
| 2026-01-26 | 13.91 | 13.98 | 13.38 | 13.68 | 13.43 | qfq | 13,694,199 | 186,047,653 | -1.16% |
| 2026-01-23 | 13.94 | 14.09 | 13.80 | 13.84 | 13.58 | qfq | 10,321,207 | 143,664,900 | -0.65% |
| 2026-01-22 | 14.17 | 14.20 | 13.87 | 13.93 | 13.67 | qfq | 8,365,900 | 116,932,046 | -1.35% |
| 2026-01-21 | 14.50 | 14.63 | 14.07 | 14.12 | 13.86 | qfq | 11,114,878 | 157,942,300 | -2.62% |
| 2026-01-20 | 14.48 | 14.50 | 14.26 | 14.50 | 14.23 | qfq | 7,554,120 | 108,820,429 | 0.62% |
| 2026-01-19 | 14.22 | 14.67 | 14.16 | 14.41 | 14.14 | qfq | 10,707,363 | 155,095,900 | 1.84% |
| 2026-01-16 | 14.49 | 14.55 | 14.07 | 14.15 | 13.89 | qfq | 10,142,833 | 144,510,898 | -1.87% |
| 2026-01-15 | 14.00 | 14.75 | 13.96 | 14.42 | 14.15 | qfq | 18,497,561 | 268,335,187 | 3.30% |
| 2026-01-14 | 13.93 | 14.20 | 13.85 | 13.96 | 13.70 | qfq | 12,511,934 | 175,625,595 | 0.14% |
| 2026-01-13 | 14.06 | 14.30 | 13.83 | 13.94 | 13.68 | qfq | 10,338,389 | 145,496,153 | -0.78% |
| 2026-01-12 | 13.71 | 14.12 | 13.64 | 14.05 | 13.79 | qfq | 13,533,094 | 188,496,298 | 1.89% |
| 2026-01-09 | 13.79 | 14.01 | 13.63 | 13.79 | 13.54 | qfq | 12,274,545 | 169,100,420 | -0.29% |
| 2026-01-08 | 13.71 | 14.08 | 13.70 | 13.83 | 13.57 | qfq | 8,042,521 | 111,819,489 | 0.51% |
| 2026-01-07 | 14.12 | 14.19 | 13.63 | 13.76 | 13.51 | qfq | 12,632,067 | 174,620,654 | -2.34% |
| 2026-01-06 | 13.81 | 14.20 | 13.76 | 14.09 | 13.83 | qfq | 11,880,959 | 167,065,232 | 2.10% |
| 2026-01-05 | 13.92 | 13.95 | 13.65 | 13.80 | 13.55 | qfq | 9,017,584 | 124,368,550 | -1.08% |
| 2025-12-31 | 13.81 | 14.11 | 13.74 | 13.95 | 13.69 | qfq | 7,651,883 | 106,434,903 | 1.09% |
| 2025-12-30 | 13.88 | 13.99 | 13.74 | 13.80 | 13.55 | qfq | 4,918,494 | 68,159,904 | -0.50% |
| 2025-12-29 | 13.93 | 14.00 | 13.78 | 13.87 | 13.61 | qfq | 6,580,775 | 91,405,533 | -0.43% |
| 2025-12-26 | 13.55 | 14.00 | 13.54 | 13.93 | 13.67 | qfq | 8,618,499 | 118,670,493 | 2.73% |
| 2025-12-25 | 13.83 | 13.86 | 13.55 | 13.56 | 13.31 | qfq | 6,258,102 | 85,233,949 | -0.95% |
| 2025-12-24 | 13.90 | 13.95 | 13.60 | 13.69 | 13.44 | qfq | 8,277,569 | 113,137,354 | -1.51% |
| 2025-12-23 | 14.03 | 14.14 | 13.87 | 13.90 | 13.64 | qfq | 6,746,697 | 94,328,779 | -1.63% |
| 2025-12-22 | 13.87 | 14.18 | 13.78 | 14.13 | 13.87 | qfq | 11,221,504 | 157,856,381 | 2.10% |
| 2025-12-19 | 13.55 | 13.96 | 13.43 | 13.84 | 13.58 | qfq | 10,987,848 | 150,781,838 | 1.91% |
| 2025-12-18 | 13.92 | 14.00 | 13.57 | 13.58 | 13.33 | qfq | 10,177,085 | 139,650,370 | -2.37% |
| 2025-12-17 | 13.98 | 14.10 | 13.73 | 13.91 | 13.65 | qfq | 12,629,867 | 175,598,509 | -0.57% |
| 2025-12-16 | 14.25 | 14.42 | 13.99 | 13.99 | 13.73 | qfq | 31,639,167 | 448,153,202 | -1.82% |
| 2025-12-15 | 13.43 | 14.25 | 13.43 | 14.25 | 13.99 | qfq | 27,377,251 | 385,289,478 | 10.04% |
| 2025-12-12 | 12.49 | 13.02 | 12.36 | 12.95 | 12.71 | qfq | 11,858,024 | 151,749,420 | 3.77% |
| 2025-12-11 | 12.52 | 12.60 | 12.36 | 12.48 | 12.25 | qfq | 5,588,173 | 69,669,258 | -0.24% |
| 2025-12-10 | 12.70 | 12.76 | 12.45 | 12.51 | 12.28 | qfq | 8,226,938 | 103,176,661 | -1.26% |
| 2025-12-09 | 12.79 | 12.81 | 12.65 | 12.67 | 12.44 | qfq | 6,041,498 | 76,825,047 | -1.17% |
| 2025-12-08 | 13.15 | 13.26 | 12.79 | 12.82 | 12.58 | qfq | 7,238,527 | 93,651,321 | -2.44% |
| 2025-12-05 | 12.70 | 13.18 | 12.70 | 13.14 | 12.90 | qfq | 8,969,824 | 116,080,309 | 2.74% |
| 2025-12-04 | 12.86 | 12.90 | 12.73 | 12.79 | 12.55 | qfq | 4,167,077 | 53,340,454 | -0.31% |
| 2025-12-03 | 12.80 | 12.96 | 12.69 | 12.83 | 12.59 | qfq | 10,905,529 | 139,933,171 | -0.70% |
| 2025-12-02 | 13.46 | 13.48 | 12.90 | 12.92 | 12.68 | qfq | 18,297,661 | 239,707,180 | -4.65% |
| 2025-12-01 | 13.76 | 13.77 | 13.40 | 13.55 | 13.30 | qfq | 9,788,454 | 132,438,860 | -1.60% |
| 2025-11-28 | 13.64 | 13.93 | 13.50 | 13.77 | 13.52 | qfq | 7,393,972 | 101,603,107 | 2.00% |
| 2025-11-27 | 13.44 | 13.83 | 13.41 | 13.50 | 13.25 | qfq | 8,663,969 | 118,261,508 | 0.45% |
| 2025-11-26 | 13.57 | 13.76 | 13.41 | 13.44 | 13.19 | qfq | 5,245,801 | 71,187,275 | -0.44% |
| 2025-11-25 | 13.28 | 13.65 | 13.19 | 13.50 | 13.25 | qfq | 7,361,060 | 98,969,206 | 2.12% |
| 2025-11-24 | 13.33 | 13.44 | 13.13 | 13.22 | 12.98 | qfq | 6,942,268 | 92,121,508 | -0.60% |
| 2025-11-21 | 13.59 | 13.60 | 13.18 | 13.30 | 13.05 | qfq | 10,253,069 | 137,145,569 | -2.21% |
| 2025-11-20 | 13.29 | 13.65 | 13.26 | 13.60 | 13.35 | qfq | 8,169,598 | 110,777,722 | 2.49% |
| 2025-11-19 | 13.23 | 13.38 | 13.18 | 13.27 | 13.03 | qfq | 4,393,987 | 58,312,446 | 0.08% |
| 2025-11-18 | 13.35 | 13.44 | 13.20 | 13.26 | 13.02 | qfq | 7,455,380 | 99,039,008 | -0.08% |
| 2025-11-17 | 13.48 | 13.72 | 13.20 | 13.27 | 13.03 | qfq | 8,079,681 | 107,738,119 | -1.78% |
| 2025-11-14 | 13.75 | 13.97 | 13.50 | 13.51 | 13.26 | qfq | 6,175,079 | 84,484,122 | -2.81% |
| 2025-11-13 | 13.87 | 14.00 | 13.72 | 13.90 | 13.64 | qfq | 6,330,402 | 87,722,719 | 0.43% |
| 2025-11-12 | 13.71 | 14.04 | 13.62 | 13.84 | 13.58 | qfq | 8,637,474 | 119,562,170 | 1.02% |
| 2025-11-11 | 13.95 | 14.07 | 13.55 | 13.70 | 13.45 | qfq | 11,867,553 | 163,014,935 | -1.72% |
| 2025-11-10 | 14.60 | 14.71 | 13.89 | 13.94 | 13.68 | qfq | 14,158,575 | 201,349,159 | -3.86% |
| 2025-11-07 | 14.54 | 14.66 | 14.22 | 14.50 | 14.23 | qfq | 8,077,750 | 116,542,485 | -0.28% |
| 2025-11-06 | 14.10 | 14.74 | 14.00 | 14.54 | 14.27 | qfq | 12,820,679 | 185,595,135 | 3.64% |
| 2025-11-05 | 13.97 | 14.18 | 13.81 | 14.03 | 13.77 | qfq | 5,521,171 | 77,462,357 | 0.07% |
| 2025-11-04 | 14.14 | 14.30 | 13.93 | 14.02 | 13.76 | qfq | 6,014,471 | 84,768,514 | -0.64% |
| 2025-11-03 | 13.99 | 14.25 | 13.86 | 14.11 | 13.85 | qfq | 5,886,560 | 82,519,510 | 0.36% |
| 2025-10-31 | 14.02 | 14.18 | 13.86 | 14.06 | 13.80 | qfq | 6,535,224 | 91,683,249 | 0.00% |
| 2025-10-30 | 14.14 | 14.40 | 14.04 | 14.06 | 13.80 | qfq | 9,898,226 | 140,899,247 | -0.35% |
| 2025-10-29 | 13.83 | 14.18 | 13.69 | 14.11 | 13.85 | qfq | 11,185,194 | 156,499,684 | 2.39% |
| 2025-10-28 | 13.46 | 13.82 | 13.19 | 13.78 | 13.53 | qfq | 12,348,974 | 167,611,413 | 1.32% |
| 2025-10-27 | 13.62 | 13.96 | 13.48 | 13.60 | 13.35 | qfq | 9,882,148 | 135,452,449 | -0.15% |
| 2025-10-24 | 13.93 | 13.93 | 13.55 | 13.62 | 13.37 | qfq | 4,903,193 | 66,807,438 | -0.87% |
| 2025-10-23 | 13.75 | 13.93 | 13.46 | 13.74 | 13.49 | qfq | 10,935,325 | 149,703,206 | -0.07% |
| 2025-10-22 | 13.65 | 13.86 | 13.36 | 13.75 | 13.50 | qfq | 8,649,220 | 118,123,956 | 1.55% |
| 2025-10-21 | 13.21 | 13.66 | 13.18 | 13.54 | 13.29 | qfq | 10,685,841 | 143,968,408 | 2.58% |
| 2025-10-20 | 13.44 | 13.51 | 13.11 | 13.20 | 12.96 | qfq | 12,425,264 | 165,099,815 | -1.42% |
| 2025-10-17 | 13.68 | 13.80 | 13.30 | 13.39 | 13.14 | qfq | 13,477,445 | 181,860,599 | -2.48% |
| 2025-10-16 | 13.95 | 14.04 | 13.68 | 13.73 | 13.48 | qfq | 12,225,038 | 169,015,425 | -1.86% |
| 2025-10-15 | 13.99 | 14.17 | 13.82 | 13.99 | 13.73 | qfq | 8,735,249 | 122,261,771 | -0.78% |
| 2025-10-14 | 14.39 | 14.39 | 13.97 | 14.10 | 13.64 | qfq | 11,608,976 | 165,012,977 | -1.19% |
| 2025-10-13 | 14.00 | 14.53 | 13.78 | 14.27 | 13.81 | qfq | 18,945,560 | 265,372,159 | -1.79% |
| 2025-10-10 | 14.92 | 14.92 | 14.52 | 14.53 | 14.06 | qfq | 12,059,734 | 177,411,455 | -2.61% |
| 2025-10-09 | 14.27 | 15.04 | 14.25 | 14.92 | 14.44 | qfq | 18,472,081 | 272,232,607 | 4.34% |
| 2025-09-30 | 14.18 | 14.75 | 14.09 | 14.30 | 13.84 | qfq | 18,451,671 | 264,355,589 | 0.35% |
| 2025-09-29 | 14.35 | 14.35 | 13.66 | 14.25 | 13.79 | qfq | 25,197,508 | 352,392,860 | -1.59% |
| 2025-09-26 | 14.40 | 14.82 | 13.97 | 14.48 | 14.01 | qfq | 17,000,928 | 244,046,723 | 0.42% |
| 2025-09-25 | 14.40 | 14.57 | 14.14 | 14.42 | 13.95 | qfq | 14,738,879 | 210,572,229 | -0.55% |
| 2025-09-24 | 13.90 | 14.66 | 13.84 | 14.50 | 14.03 | qfq | 23,685,110 | 338,986,666 | 2.76% |
| 2025-09-23 | 13.37 | 14.18 | 13.20 | 14.11 | 13.65 | qfq | 25,474,587 | 348,933,784 | 5.53% |
| 2025-09-22 | 13.60 | 13.98 | 13.26 | 13.37 | 12.94 | qfq | 16,883,180 | 228,163,135 | -2.05% |
| 2025-09-19 | 12.90 | 13.83 | 12.90 | 13.65 | 13.21 | qfq | 27,087,332 | 368,749,780 | 5.57% |
| 2025-09-18 | 12.56 | 13.45 | 12.43 | 12.93 | 12.51 | qfq | 30,173,392 | 392,753,155 | 3.19% |
| 2025-09-17 | 12.65 | 12.85 | 12.51 | 12.53 | 12.12 | qfq | 11,941,024 | 151,362,540 | -1.03% |
| 2025-09-16 | 12.85 | 12.88 | 12.54 | 12.66 | 12.25 | qfq | 9,137,330 | 115,708,860 | -1.02% |
| 2025-09-15 | 12.49 | 12.89 | 12.47 | 12.79 | 12.38 | qfq | 16,081,048 | 205,184,242 | 2.40% |
| 2025-09-12 | 12.59 | 12.70 | 12.41 | 12.49 | 12.09 | qfq | 11,170,538 | 140,386,069 | -0.56% |
| 2025-09-11 | 12.62 | 12.72 | 12.44 | 12.56 | 12.15 | qfq | 9,500,161 | 119,141,809 | -1.10% |
| 2025-09-10 | 12.68 | 12.77 | 12.44 | 12.70 | 12.29 | qfq | 16,177,655 | 204,269,841 | 0.08% |
| 2025-09-09 | 12.83 | 13.09 | 12.64 | 12.69 | 12.28 | qfq | 18,394,486 | 235,156,071 | -1.17% |
| 2025-09-08 | 12.24 | 12.97 | 12.20 | 12.84 | 12.42 | qfq | 31,577,629 | 402,309,613 | 4.56% |
| 2025-09-05 | 12.11 | 12.38 | 11.88 | 12.28 | 11.88 | qfq | 19,737,085 | 239,731,866 | 1.74% |
| 2025-09-04 | 11.72 | 12.15 | 11.64 | 12.07 | 11.68 | qfq | 22,614,252 | 269,510,111 | 2.99% |
| 2025-09-03 | 11.95 | 12.04 | 11.61 | 11.72 | 11.34 | qfq | 12,216,985 | 143,872,837 | -1.26% |
| 2025-09-02 | 12.25 | 12.30 | 11.80 | 11.87 | 11.49 | qfq | 17,823,068 | 213,161,423 | -3.42% |
| 2025-09-01 | 11.98 | 12.42 | 11.91 | 12.29 | 11.89 | qfq | 23,288,603 | 285,123,910 | 2.42% |
| 2025-08-29 | 12.30 | 12.30 | 11.98 | 12.00 | 11.61 | qfq | 21,501,889 | 259,731,130 | -2.52% |
| 2025-08-28 | 11.90 | 12.40 | 11.64 | 12.31 | 11.91 | qfq | 39,257,076 | 470,885,457 | 3.62% |
| 2025-08-27 | 11.37 | 12.18 | 11.35 | 11.88 | 11.50 | qfq | 53,406,421 | 637,630,428 | 4.39% |
| 2025-08-26 | 11.50 | 11.58 | 11.36 | 11.38 | 11.01 | qfq | 12,910,061 | 147,602,982 | -0.78% |
| 2025-08-25 | 11.36 | 11.52 | 11.30 | 11.47 | 11.10 | qfq | 17,730,733 | 202,530,107 | 1.59% |
| 2025-08-22 | 11.59 | 11.59 | 11.25 | 11.29 | 10.92 | qfq | 17,275,032 | 195,569,005 | -1.91% |
| 2025-08-21 | 11.32 | 11.62 | 11.27 | 11.51 | 11.14 | qfq | 21,089,006 | 241,966,263 | 1.23% |
| 2025-08-20 | 11.24 | 11.43 | 11.14 | 11.37 | 11.00 | qfq | 14,763,941 | 167,109,183 | 1.16% |
| 2025-08-19 | 11.18 | 11.46 | 11.16 | 11.24 | 10.88 | qfq | 17,573,926 | 198,558,016 | 0.54% |
| 2025-08-18 | 11.21 | 11.26 | 11.10 | 11.18 | 10.82 | qfq | 16,276,125 | 181,841,368 | 0.09% |
| 2025-08-15 | 11.12 | 11.23 | 11.05 | 11.17 | 10.81 | qfq | 18,339,055 | 204,093,494 | 0.36% |
| 2025-08-14 | 11.56 | 11.60 | 11.09 | 11.13 | 10.77 | qfq | 23,348,522 | 263,886,272 | -3.89% |
| 2025-08-13 | 11.75 | 11.75 | 11.48 | 11.58 | 11.21 | qfq | 15,321,333 | 177,183,709 | -1.45% |
| 2025-08-12 | 11.81 | 12.00 | 11.60 | 11.75 | 11.37 | qfq | 15,915,760 | 187,479,669 | -0.51% |
| 2025-08-11 | 11.67 | 11.88 | 11.49 | 11.81 | 11.43 | qfq | 16,870,202 | 198,150,434 | 1.20% |
| 2025-08-08 | 11.64 | 11.73 | 11.54 | 11.67 | 11.29 | qfq | 9,349,835 | 108,641,883 | 0.43% |
| 2025-08-07 | 11.60 | 11.66 | 11.53 | 11.62 | 11.24 | qfq | 9,617,131 | 111,469,204 | 0.09% |
| 2025-08-06 | 11.70 | 11.73 | 11.54 | 11.61 | 11.23 | qfq | 13,498,813 | 156,670,915 | -1.19% |
| 2025-08-05 | 11.23 | 11.75 | 11.17 | 11.75 | 11.37 | qfq | 21,850,744 | 252,765,510 | 4.82% |
| 2025-08-04 | 11.15 | 11.21 | 10.99 | 11.21 | 10.85 | qfq | 10,118,759 | 112,285,911 | 0.54% |
| 2025-08-01 | 11.11 | 11.28 | 11.08 | 11.15 | 10.79 | qfq | 10,510,853 | 117,265,645 | 0.45% |
| 2025-07-31 | 11.39 | 11.48 | 11.06 | 11.10 | 10.74 | qfq | 18,395,556 | 206,056,142 | -3.73% |
| 2025-07-30 | 11.62 | 11.85 | 11.47 | 11.53 | 11.16 | qfq | 15,685,631 | 182,062,825 | -0.77% |
| 2025-07-29 | 11.23 | 11.62 | 11.17 | 11.62 | 11.24 | qfq | 22,256,787 | 253,189,447 | 3.20% |
| 2025-07-28 | 11.51 | 11.51 | 11.23 | 11.26 | 10.90 | qfq | 17,429,629 | 197,079,061 | -2.17% |
| 2025-07-25 | 11.73 | 11.80 | 11.47 | 11.51 | 11.14 | qfq | 16,438,441 | 190,784,405 | -1.96% |
| 2025-07-24 | 11.65 | 11.78 | 11.55 | 11.74 | 11.36 | qfq | 20,420,668 | 238,916,605 | 0.26% |
| 2025-07-23 | 12.02 | 12.49 | 11.70 | 11.71 | 11.33 | qfq | 36,531,262 | 437,346,417 | -1.18% |
| 2025-07-22 | 11.29 | 11.90 | 11.24 | 11.85 | 11.47 | qfq | 42,746,097 | 496,971,472 | 4.96% |
| 2025-07-21 | 10.76 | 11.53 | 10.75 | 11.29 | 10.92 | qfq | 40,790,308 | 458,099,916 | 5.22% |
| 2025-07-18 | 10.63 | 10.82 | 10.57 | 10.73 | 10.38 | qfq | 12,140,531 | 130,064,782 | 1.51% |
| 2025-07-17 | 10.61 | 10.67 | 10.51 | 10.57 | 10.23 | qfq | 10,269,697 | 108,670,594 | -0.75% |
| 2025-07-16 | 10.79 | 10.80 | 10.63 | 10.65 | 10.31 | qfq | 9,079,436 | 97,114,702 | -1.21% |
| 2025-07-15 | 10.90 | 10.97 | 10.62 | 10.78 | 10.43 | qfq | 13,181,232 | 141,764,146 | -0.74% |
| 2025-07-14 | 10.76 | 10.97 | 10.68 | 10.86 | 10.51 | qfq | 15,884,483 | 172,073,999 | 0.93% |
| 2025-07-11 | 10.64 | 11.02 | 10.50 | 10.76 | 10.41 | qfq | 29,698,836 | 320,092,968 | 1.22% |
| 2025-07-10 | 10.58 | 10.69 | 10.52 | 10.63 | 10.29 | qfq | 10,234,868 | 108,513,858 | 0.76% |
| 2025-07-09 | 10.65 | 10.75 | 10.49 | 10.55 | 10.21 | qfq | 16,020,303 | 169,704,344 | -0.85% |
| 2025-07-08 | 10.60 | 10.66 | 10.53 | 10.64 | 10.30 | qfq | 9,330,468 | 98,951,560 | 0.19% |
| 2025-07-07 | 10.58 | 10.63 | 10.51 | 10.62 | 10.28 | qfq | 7,472,584 | 79,023,710 | 0.38% |
| 2025-07-04 | 10.88 | 10.91 | 10.57 | 10.58 | 10.24 | qfq | 18,054,428 | 193,285,947 | -2.67% |
| 2025-07-03 | 10.94 | 10.99 | 10.77 | 10.87 | 10.52 | qfq | 11,398,374 | 123,760,560 | -0.28% |
| 2025-07-02 | 10.94 | 11.00 | 10.79 | 10.90 | 10.55 | qfq | 17,387,176 | 189,333,855 | -0.09% |
| 2025-07-01 | 10.77 | 11.09 | 10.74 | 10.91 | 10.56 | qfq | 24,143,054 | 262,831,825 | 1.49% |
| 2025-06-30 | 10.88 | 10.90 | 10.64 | 10.75 | 10.40 | qfq | 37,471,348 | 403,072,257 | -0.56% |
| 2025-06-27 | 9.83 | 10.81 | 9.83 | 10.81 | 10.46 | qfq | 53,781,677 | 567,425,048 | 9.97% |
| 2025-06-26 | 9.96 | 9.96 | 9.80 | 9.83 | 9.51 | qfq | 9,596,794 | 94,641,613 | -1.50% |
| 2025-06-25 | 9.99 | 10.00 | 9.83 | 9.98 | 9.66 | qfq | 7,644,782 | 75,807,412 | 0.20% |
| 2025-06-24 | 9.81 | 9.99 | 9.80 | 9.96 | 9.64 | qfq | 6,915,147 | 68,518,322 | 1.32% |
| 2025-06-23 | 9.85 | 9.90 | 9.66 | 9.83 | 9.51 | qfq | 7,690,470 | 75,060,123 | -0.20% |
| 2025-06-20 | 9.93 | 10.02 | 9.83 | 9.85 | 9.53 | qfq | 8,082,171 | 80,018,346 | -1.01% |
| 2025-06-19 | 9.95 | 10.09 | 9.92 | 9.95 | 9.63 | qfq | 8,934,662 | 89,296,997 | -31.24% |
| 2025-06-18 | 14.71 | 14.74 | 14.44 | 14.47 | 9.72 | qfq | 7,667,263 | 111,431,383 | -1.63% |
| 2025-06-17 | 14.56 | 14.78 | 14.30 | 14.71 | 9.89 | qfq | 10,614,608 | 154,775,425 | 1.52% |
| 2025-06-16 | 14.43 | 14.84 | 14.41 | 14.49 | 9.74 | qfq | 7,421,160 | 107,695,867 | 0.28% |
| 2025-06-13 | 14.66 | 14.82 | 14.38 | 14.45 | 9.71 | qfq | 11,098,806 | 162,008,285 | -1.03% |
| 2025-06-12 | 14.50 | 14.67 | 14.21 | 14.60 | 9.81 | qfq | 14,486,304 | 209,510,029 | 1.67% |
| 2025-06-11 | 14.40 | 14.87 | 14.22 | 14.36 | 9.65 | qfq | 13,438,254 | 193,542,558 | -0.28% |
| 2025-06-10 | 13.83 | 14.45 | 13.82 | 14.40 | 9.68 | qfq | 19,195,026 | 272,274,715 | 4.35% |
| 2025-06-09 | 13.80 | 13.88 | 13.77 | 13.80 | 9.27 | qfq | 5,950,682 | 82,191,624 | 0.07% |
| 2025-06-06 | 13.91 | 13.95 | 13.72 | 13.79 | 9.27 | qfq | 6,649,985 | 91,672,529 | -0.86% |
| 2025-06-05 | 13.93 | 13.98 | 13.86 | 13.91 | 9.35 | qfq | 3,768,086 | 52,375,448 | -0.22% |
| 2025-06-04 | 13.90 | 14.02 | 13.76 | 13.94 | 9.37 | qfq | 6,774,263 | 94,152,845 | 0.29% |
| 2025-06-03 | 14.03 | 14.03 | 13.85 | 13.90 | 9.34 | qfq | 6,236,236 | 86,806,500 | -1.07% |
| 2025-05-30 | 14.28 | 14.28 | 14.05 | 14.05 | 9.44 | qfq | 5,033,702 | 71,094,782 | -1.68% |
| 2025-05-29 | 14.16 | 14.32 | 14.13 | 14.29 | 9.60 | qfq | 4,415,302 | 62,941,796 | 1.13% |
| 2025-05-28 | 14.11 | 14.25 | 14.10 | 14.13 | 9.50 | qfq | 3,188,675 | 45,165,336 | 0.14% |
| 2025-05-27 | 14.12 | 14.22 | 14.04 | 14.11 | 9.48 | qfq | 3,201,547 | 45,099,813 | -0.28% |
| 2025-05-26 | 14.18 | 14.25 | 14.08 | 14.15 | 9.51 | qfq | 4,047,270 | 57,257,167 | -0.14% |
| 2025-05-23 | 14.46 | 14.50 | 14.16 | 14.17 | 9.52 | qfq | 9,166,268 | 131,375,736 | -2.14% |
| 2025-05-22 | 14.63 | 14.72 | 14.47 | 14.48 | 9.73 | qfq | 5,350,332 | 77,843,886 | -1.03% |
| 2025-05-21 | 14.62 | 14.67 | 14.54 | 14.63 | 9.83 | qfq | 3,775,180 | 55,179,189 | 0.14% |
| 2025-05-20 | 14.59 | 14.64 | 14.48 | 14.61 | 9.82 | qfq | 4,427,201 | 64,514,806 | 0.14% |
| 2025-05-19 | 14.70 | 14.70 | 14.51 | 14.59 | 9.81 | qfq | 5,426,809 | 79,050,855 | -0.61% |
| 2025-05-16 | 14.76 | 14.86 | 14.61 | 14.68 | 9.87 | qfq | 7,136,718 | 104,836,950 | -0.88% |
| 2025-05-15 | 15.14 | 15.14 | 14.81 | 14.81 | 9.95 | qfq | 11,653,803 | 173,888,764 | -1.73% |
| 2025-05-14 | 14.45 | 15.07 | 14.42 | 15.07 | 10.13 | qfq | 17,908,274 | 265,271,538 | 4.07% |
| 2025-05-13 | 14.80 | 14.84 | 14.44 | 14.48 | 9.73 | qfq | 7,689,600 | 112,044,068 | -0.75% |
| 2025-05-12 | 14.39 | 14.65 | 14.36 | 14.59 | 9.81 | qfq | 10,312,292 | 149,804,710 | 1.89% |
| 2025-05-09 | 14.32 | 14.39 | 14.08 | 14.32 | 9.62 | qfq | 7,939,167 | 112,957,883 | 0.28% |
| 2025-05-08 | 14.08 | 14.33 | 14.04 | 14.28 | 9.60 | qfq | 7,317,540 | 104,227,939 | 0.99% |
| 2025-05-07 | 14.44 | 14.64 | 14.05 | 14.14 | 9.50 | qfq | 12,388,008 | 176,778,536 | -1.19% |
| 2025-05-06 | 13.94 | 14.32 | 13.90 | 14.31 | 9.62 | qfq | 10,907,078 | 154,266,666 | 2.65% |
| 2025-04-30 | 14.13 | 14.17 | 13.84 | 13.94 | 9.37 | qfq | 10,424,301 | 145,976,803 | -1.27% |
| 2025-04-29 | 14.17 | 14.33 | 14.10 | 14.12 | 9.49 | qfq | 7,236,634 | 102,523,064 | -0.21% |
| 2025-04-28 | 14.80 | 14.85 | 14.15 | 14.15 | 9.51 | qfq | 12,275,287 | 176,548,918 | -4.13% |
| 2025-04-25 | 14.39 | 15.50 | 14.38 | 14.76 | 9.92 | qfq | 26,033,508 | 389,899,280 | 4.61% |
| 2025-04-24 | 14.34 | 14.47 | 14.01 | 14.11 | 9.48 | qfq | 11,084,267 | 157,078,981 | -1.81% |
| 2025-04-23 | 14.41 | 14.91 | 14.36 | 14.37 | 9.66 | qfq | 14,929,162 | 217,606,734 | -1.24% |
| 2025-04-22 | 13.88 | 14.68 | 13.88 | 14.55 | 9.78 | qfq | 16,678,980 | 239,495,610 | 4.83% |
| 2025-04-21 | 13.64 | 13.91 | 13.51 | 13.88 | 9.33 | qfq | 6,719,429 | 92,810,890 | 2.06% |
| 2025-04-18 | 13.82 | 13.82 | 13.56 | 13.60 | 9.14 | qfq | 6,997,061 | 95,512,449 | -1.59% |
| 2025-04-17 | 13.78 | 13.85 | 13.64 | 13.82 | 9.29 | qfq | 8,913,074 | 122,487,464 | -0.22% |
| 2025-04-16 | 14.30 | 14.37 | 13.77 | 13.85 | 9.31 | qfq | 12,404,952 | 173,646,600 | -3.15% |
| 2025-04-15 | 14.30 | 14.42 | 14.15 | 14.30 | 9.61 | qfq | 7,516,365 | 107,384,448 | -0.28% |
| 2025-04-14 | 14.40 | 14.58 | 14.28 | 14.34 | 9.64 | qfq | 16,500,357 | 237,312,735 | -1.58% |
| 2025-04-11 | 14.68 | 14.77 | 14.49 | 14.57 | 9.79 | qfq | 12,438,676 | 181,895,619 | -2.15% |
| 2025-04-10 | 14.40 | 15.36 | 14.27 | 14.89 | 10.01 | qfq | 26,785,552 | 392,890,105 | 5.45% |
| 2025-04-09 | 14.00 | 14.17 | 13.45 | 14.12 | 9.49 | qfq | 15,123,608 | 208,355,163 | 0.50% |
| 2025-04-08 | 13.16 | 14.12 | 13.16 | 14.05 | 9.44 | qfq | 15,023,203 | 206,553,726 | 4.23% |
| 2025-04-07 | 14.00 | 14.15 | 13.48 | 13.48 | 9.06 | qfq | 14,937,846 | 205,792,697 | -10.01% |
| 2025-04-03 | 15.01 | 15.29 | 14.90 | 14.98 | 10.07 | qfq | 11,248,238 | 169,210,460 | -1.77% |
| 2025-04-02 | 15.30 | 15.46 | 15.20 | 15.25 | 10.25 | qfq | 6,134,195 | 93,929,238 | -0.59% |
| 2025-04-01 | 15.23 | 15.36 | 14.90 | 15.34 | 10.31 | qfq | 12,274,475 | 186,116,132 | 0.66% |
| 2025-03-31 | 15.74 | 15.74 | 15.22 | 15.24 | 10.24 | qfq | 13,088,876 | 201,627,273 | -3.54% |
| 2025-03-28 | 15.90 | 15.98 | 15.72 | 15.80 | 10.62 | qfq | 9,583,405 | 151,575,124 | -1.06% |
| 2025-03-27 | 16.00 | 16.02 | 15.81 | 15.97 | 10.73 | qfq | 7,646,795 | 121,654,213 | -0.19% |
| 2025-03-26 | 16.04 | 16.09 | 15.93 | 16.00 | 10.75 | qfq | 8,340,868 | 133,323,468 | -0.25% |
| 2025-03-25 | 16.06 | 16.09 | 15.91 | 16.04 | 10.78 | qfq | 7,948,892 | 127,090,347 | -0.12% |
| 2025-03-24 | 16.15 | 16.47 | 15.87 | 16.06 | 10.79 | qfq | 12,944,366 | 208,728,720 | -0.62% |
| 2025-03-21 | 16.29 | 16.44 | 16.12 | 16.16 | 10.86 | qfq | 7,869,740 | 127,959,898 | -1.10% |
| 2025-03-20 | 16.60 | 16.73 | 16.30 | 16.34 | 10.98 | qfq | 10,357,240 | 170,587,847 | -1.80% |
| 2025-03-19 | 16.88 | 16.90 | 16.46 | 16.64 | 11.18 | qfq | 11,585,090 | 192,238,479 | -1.36% |
| 2025-03-18 | 16.76 | 16.90 | 16.58 | 16.87 | 11.34 | qfq | 10,878,378 | 182,363,145 | 1.20% |
| 2025-03-17 | 16.50 | 16.83 | 16.50 | 16.67 | 11.20 | qfq | 14,350,248 | 239,690,081 | 1.28% |
| 2025-03-14 | 15.82 | 16.65 | 15.79 | 16.46 | 11.06 | qfq | 22,340,652 | 364,591,433 | 4.05% |
| 2025-03-13 | 15.80 | 15.86 | 15.72 | 15.82 | 10.63 | qfq | 7,344,638 | 115,909,330 | 0.25% |
| 2025-03-12 | 16.10 | 16.11 | 15.76 | 15.78 | 10.61 | qfq | 13,228,913 | 209,694,270 | -1.93% |
| 2025-03-11 | 15.80 | 16.10 | 15.75 | 16.09 | 10.81 | qfq | 7,238,904 | 115,401,949 | 0.94% |
| 2025-03-10 | 15.80 | 15.96 | 15.75 | 15.94 | 10.71 | qfq | 7,125,043 | 113,018,123 | 0.69% |
| 2025-03-07 | 15.88 | 15.93 | 15.77 | 15.83 | 10.64 | qfq | 7,788,526 | 123,207,598 | -0.69% |
| 2025-03-06 | 16.06 | 16.18 | 15.70 | 15.94 | 10.71 | qfq | 11,522,081 | 183,089,362 | -0.93% |
| 2025-03-05 | 16.42 | 16.45 | 15.96 | 16.09 | 10.81 | qfq | 9,085,044 | 146,846,887 | -2.01% |
| 2025-03-04 | 15.96 | 16.45 | 15.90 | 16.42 | 11.04 | qfq | 11,366,710 | 184,715,240 | 2.63% |
| 2025-03-03 | 15.81 | 16.09 | 15.78 | 16.00 | 10.75 | qfq | 12,360,926 | 197,151,960 | 1.07% |
| 2025-02-28 | 15.99 | 16.11 | 15.83 | 15.83 | 10.64 | qfq | 8,785,960 | 140,015,035 | -0.94% |
| 2025-02-27 | 15.89 | 16.03 | 15.80 | 15.98 | 10.74 | qfq | 11,275,583 | 179,665,886 | 0.50% |
| 2025-02-26 | 15.75 | 15.92 | 15.70 | 15.90 | 10.69 | qfq | 8,904,902 | 140,750,384 | 0.63% |
| 2025-02-25 | 15.91 | 15.97 | 15.77 | 15.80 | 10.62 | qfq | 8,755,052 | 138,488,915 | -1.06% |
| 2025-02-24 | 16.12 | 16.12 | 15.90 | 15.97 | 10.73 | qfq | 11,692,626 | 186,958,891 | -1.05% |
| 2025-02-21 | 16.48 | 16.51 | 16.10 | 16.14 | 10.85 | qfq | 15,143,322 | 245,220,416 | -1.94% |
| 2025-02-20 | 16.77 | 16.78 | 16.40 | 16.46 | 11.06 | qfq | 11,445,175 | 189,313,366 | -1.97% |
| 2025-02-19 | 16.89 | 17.26 | 16.74 | 16.79 | 11.28 | qfq | 14,090,832 | 238,418,340 | -0.77% |
| 2025-02-18 | 16.71 | 17.09 | 16.67 | 16.92 | 11.37 | qfq | 13,906,742 | 235,259,964 | 0.95% |
| 2025-02-17 | 16.69 | 16.81 | 16.41 | 16.76 | 11.26 | qfq | 12,677,497 | 210,395,754 | 0.60% |
| 2025-02-14 | 16.67 | 16.75 | 16.51 | 16.66 | 11.20 | qfq | 9,374,406 | 155,749,492 | -0.18% |
| 2025-02-13 | 16.82 | 16.93 | 16.65 | 16.69 | 11.22 | qfq | 8,504,740 | 142,507,907 | -0.77% |
| 2025-02-12 | 17.06 | 17.19 | 16.71 | 16.82 | 11.30 | qfq | 8,064,634 | 135,909,395 | -1.46% |
| 2025-02-11 | 17.08 | 17.16 | 16.58 | 17.07 | 11.47 | qfq | 13,261,350 | 223,919,775 | -0.18% |
| 2025-02-10 | 17.08 | 17.24 | 16.94 | 17.10 | 11.49 | qfq | 7,714,025 | 132,064,078 | -0.29% |
| 2025-02-07 | 17.35 | 17.43 | 16.83 | 17.15 | 11.53 | qfq | 14,320,111 | 245,689,012 | -1.27% |
| 2025-02-06 | 17.31 | 17.42 | 17.21 | 17.37 | 11.67 | qfq | 7,481,563 | 129,577,532 | -0.06% |
| 2025-02-05 | 17.87 | 18.02 | 17.12 | 17.38 | 11.68 | qfq | 10,049,307 | 175,319,658 | -2.69% |
| 2025-01-27 | 17.50 | 18.13 | 17.46 | 17.86 | 12.00 | qfq | 7,823,465 | 140,325,129 | 2.06% |
| 2025-01-24 | 17.52 | 17.78 | 17.43 | 17.50 | 11.76 | qfq | 7,564,909 | 133,218,922 | -0.40% |
| 2025-01-23 | 17.71 | 17.79 | 17.43 | 17.57 | 11.81 | qfq | 6,740,855 | 118,540,858 | -0.23% |
| 2025-01-22 | 17.60 | 17.75 | 17.31 | 17.61 | 11.83 | qfq | 4,842,320 | 84,787,326 | 0.00% |
| 2025-01-21 | 17.88 | 17.96 | 17.36 | 17.61 | 11.83 | qfq | 6,369,929 | 111,976,168 | -0.79% |
| 2025-01-20 | 17.85 | 18.33 | 17.65 | 17.75 | 11.93 | qfq | 9,124,669 | 163,794,108 | 0.57% |
| 2025-01-17 | 17.37 | 17.81 | 17.10 | 17.65 | 11.86 | qfq | 8,467,476 | 147,943,422 | 1.61% |
| 2025-01-16 | 17.40 | 17.69 | 17.20 | 17.37 | 11.67 | qfq | 8,213,980 | 143,210,244 | 0.12% |
| 2025-01-15 | 17.60 | 17.90 | 17.28 | 17.35 | 11.66 | qfq | 8,672,359 | 151,875,645 | -2.03% |
| 2025-01-14 | 17.45 | 17.76 | 17.15 | 17.71 | 11.90 | qfq | 12,075,082 | 210,380,701 | 2.02% |
| 2025-01-13 | 17.55 | 18.23 | 17.30 | 17.36 | 11.67 | qfq | 7,821,993 | 137,158,111 | -2.14% |
| 2025-01-10 | 18.15 | 18.23 | 17.70 | 17.74 | 11.92 | qfq | 9,788,091 | 174,949,482 | -2.10% |
| 2025-01-09 | 18.61 | 18.64 | 17.89 | 18.12 | 12.18 | qfq | 13,727,552 | 249,260,150 | -3.05% |
| 2025-01-08 | 19.28 | 19.29 | 18.63 | 18.69 | 12.56 | qfq | 6,334,317 | 119,723,195 | -2.30% |
| 2025-01-07 | 18.76 | 19.24 | 18.63 | 19.13 | 12.86 | qfq | 5,110,067 | 96,994,370 | 2.03% |
| 2025-01-06 | 19.10 | 19.26 | 18.58 | 18.75 | 12.60 | qfq | 10,581,800 | 199,133,728 | -1.88% |
| 2025-01-03 | 19.20 | 19.82 | 19.05 | 19.11 | 12.84 | qfq | 8,151,719 | 157,772,783 | -1.29% |
| 2025-01-02 | 19.40 | 20.03 | 19.16 | 19.36 | 13.01 | qfq | 8,093,028 | 158,267,983 | 0.05% |
| 2024-12-31 | 19.46 | 19.56 | 19.00 | 19.35 | 13.00 | qfq | 8,318,296 | 160,820,831 | -0.41% |
| 2024-12-30 | 19.33 | 19.78 | 19.31 | 19.43 | 13.06 | qfq | 4,880,787 | 95,164,257 | 0.00% |
| 2024-12-27 | 19.52 | 19.52 | 19.13 | 19.43 | 13.06 | qfq | 5,452,855 | 105,259,432 | 0.00% |
| 2024-12-26 | 19.90 | 19.97 | 19.22 | 19.43 | 13.06 | qfq | 8,568,332 | 166,652,679 | -2.31% |
| 2024-12-25 | 20.00 | 20.12 | 19.67 | 19.89 | 13.37 | qfq | 5,847,967 | 116,052,520 | -1.24% |
| 2024-12-24 | 20.04 | 20.24 | 19.66 | 20.14 | 13.54 | qfq | 6,170,264 | 123,673,258 | 0.45% |
| 2024-12-23 | 19.81 | 20.20 | 19.60 | 20.05 | 13.47 | qfq | 10,137,950 | 202,425,888 | 1.37% |
| 2024-12-20 | 19.50 | 20.00 | 19.41 | 19.78 | 13.29 | qfq | 7,931,518 | 156,912,691 | 1.07% |
| 2024-12-19 | 19.20 | 19.80 | 19.13 | 19.57 | 13.15 | qfq | 7,384,470 | 144,416,012 | 1.77% |
| 2024-12-18 | 19.48 | 19.60 | 19.16 | 19.23 | 12.92 | qfq | 6,678,163 | 129,013,247 | -1.03% |
| 2024-12-17 | 18.99 | 19.59 | 18.97 | 19.43 | 13.06 | qfq | 9,501,239 | 184,620,205 | 1.99% |
| 2024-12-16 | 19.18 | 19.44 | 18.90 | 19.05 | 12.80 | qfq | 8,082,671 | 154,278,353 | -0.78% |
| 2024-12-13 | 19.50 | 19.75 | 19.17 | 19.20 | 12.90 | qfq | 11,481,939 | 222,949,438 | -1.74% |
| 2024-12-12 | 19.80 | 19.84 | 19.48 | 19.54 | 13.13 | qfq | 13,965,880 | 273,337,333 | -1.56% |
| 2024-12-11 | 20.16 | 20.22 | 19.49 | 19.85 | 13.34 | qfq | 11,706,766 | 231,016,187 | -1.88% |
| 2024-12-10 | 20.99 | 21.18 | 20.17 | 20.23 | 13.60 | qfq | 9,923,722 | 204,214,269 | -1.51% |
| 2024-12-09 | 20.63 | 21.05 | 20.40 | 20.54 | 13.80 | qfq | 7,017,434 | 144,977,630 | -1.11% |
| 2024-12-06 | 20.54 | 20.78 | 20.38 | 20.77 | 13.96 | qfq | 4,535,380 | 93,481,401 | 1.12% |
| 2024-12-05 | 20.33 | 20.71 | 20.06 | 20.54 | 13.80 | qfq | 6,594,858 | 134,941,803 | 0.64% |
| 2024-12-04 | 20.10 | 20.42 | 19.90 | 20.41 | 13.72 | qfq | 6,161,904 | 124,562,731 | 1.14% |
| 2024-12-03 | 19.87 | 20.43 | 19.83 | 20.18 | 13.56 | qfq | 8,690,097 | 175,506,470 | 1.51% |
| 2024-12-02 | 20.60 | 20.63 | 19.60 | 19.88 | 13.36 | qfq | 16,057,071 | 319,448,580 | -3.68% |
| 2024-11-29 | 20.10 | 20.95 | 19.92 | 20.64 | 13.87 | qfq | 9,132,778 | 187,325,796 | 2.38% |
| 2024-11-28 | 21.28 | 21.31 | 20.10 | 20.16 | 13.55 | qfq | 8,577,300 | 176,516,515 | -5.00% |
| 2024-11-27 | 21.10 | 21.22 | 20.66 | 21.22 | 14.26 | qfq | 6,694,016 | 140,291,585 | 0.43% |
| 2024-11-26 | 21.30 | 21.72 | 21.11 | 21.13 | 14.20 | qfq | 7,077,841 | 151,324,013 | -1.68% |
| 2024-11-25 | 21.25 | 22.10 | 21.11 | 21.49 | 14.44 | qfq | 14,552,326 | 314,567,828 | 0.66% |
| 2024-11-22 | 20.95 | 21.90 | 20.90 | 21.35 | 14.35 | qfq | 13,954,677 | 300,495,561 | 2.15% |
| 2024-11-21 | 20.76 | 21.00 | 20.31 | 20.90 | 14.05 | qfq | 6,895,556 | 143,167,313 | 0.53% |
| 2024-11-20 | 20.65 | 20.85 | 20.19 | 20.79 | 13.97 | qfq | 9,483,478 | 195,114,146 | 1.02% |
| 2024-11-19 | 19.30 | 20.70 | 19.20 | 20.58 | 13.83 | qfq | 18,005,803 | 364,851,704 | 7.47% |
| 2024-11-18 | 19.56 | 19.75 | 19.01 | 19.15 | 12.87 | qfq | 8,651,535 | 167,758,675 | -2.05% |
| 2024-11-15 | 19.52 | 20.00 | 19.36 | 19.55 | 13.14 | qfq | 5,341,876 | 105,336,503 | -0.61% |
| 2024-11-14 | 20.10 | 20.28 | 19.60 | 19.67 | 13.22 | qfq | 5,123,698 | 101,828,982 | -2.43% |
| 2024-11-13 | 19.80 | 20.22 | 19.75 | 20.16 | 13.55 | qfq | 4,857,236 | 97,643,745 | 1.41% |
| 2024-11-12 | 20.18 | 20.65 | 19.78 | 19.88 | 13.36 | qfq | 8,507,460 | 171,257,226 | -1.44% |
| 2024-11-11 | 20.31 | 20.34 | 19.82 | 20.17 | 13.56 | qfq | 8,292,623 | 165,959,743 | -0.98% |
| 2024-11-08 | 21.15 | 21.34 | 20.30 | 20.37 | 13.69 | qfq | 9,211,445 | 190,567,823 | -2.72% |
| 2024-11-07 | 20.45 | 21.04 | 20.31 | 20.94 | 14.07 | qfq | 8,308,256 | 173,182,888 | 1.90% |
| 2024-11-06 | 20.45 | 21.20 | 20.30 | 20.55 | 13.81 | qfq | 11,824,634 | 244,319,105 | 1.48% |
| 2024-11-05 | 19.90 | 20.33 | 19.58 | 20.25 | 13.61 | qfq | 9,520,907 | 190,260,993 | 1.50% |
| 2024-11-04 | 20.29 | 20.84 | 19.70 | 19.95 | 13.41 | qfq | 11,353,652 | 227,579,221 | -1.43% |
| 2024-11-01 | 19.56 | 20.42 | 19.31 | 20.24 | 13.60 | qfq | 14,815,505 | 296,371,093 | 1.96% |
| 2024-10-31 | 20.70 | 20.96 | 19.68 | 19.85 | 13.14 | qfq | 16,879,640 | 336,373,288 | -3.78% |
| 2024-10-30 | 20.86 | 21.00 | 20.05 | 20.63 | 13.66 | qfq | 17,657,645 | 361,124,300 | -2.64% |
| 2024-10-29 | 21.19 | 21.68 | 20.97 | 21.19 | 14.03 | qfq | 9,575,413 | 204,118,931 | 0.24% |
| 2024-10-28 | 21.74 | 22.20 | 21.00 | 21.14 | 13.99 | qfq | 10,666,548 | 229,194,902 | -2.58% |
| 2024-10-25 | 21.80 | 22.05 | 21.51 | 21.70 | 14.36 | qfq | 5,719,632 | 124,027,309 | -1.14% |
| 2024-10-24 | 22.65 | 22.85 | 21.79 | 21.95 | 14.53 | qfq | 8,756,604 | 193,486,766 | -3.43% |
| 2024-10-23 | 22.41 | 23.14 | 22.04 | 22.73 | 15.05 | qfq | 7,931,610 | 180,376,243 | 1.93% |
| 2024-10-22 | 21.79 | 22.57 | 21.45 | 22.30 | 14.76 | qfq | 8,184,437 | 180,940,752 | 2.62% |
| 2024-10-21 | 22.24 | 22.36 | 21.45 | 21.73 | 14.38 | qfq | 7,413,949 | 162,086,718 | -1.05% |
| 2024-10-18 | 21.47 | 22.26 | 21.38 | 21.96 | 14.54 | qfq | 10,414,284 | 227,774,505 | 2.14% |
| 2024-10-17 | 21.87 | 22.12 | 21.46 | 21.50 | 14.23 | qfq | 5,255,888 | 114,056,025 | -1.60% |
| 2024-10-16 | 21.66 | 22.27 | 21.61 | 21.85 | 14.46 | qfq | 5,439,244 | 119,106,267 | -0.68% |
| 2024-10-15 | 22.88 | 22.88 | 22.00 | 22.00 | 14.56 | qfq | 7,230,533 | 161,188,511 | -4.14% |
| 2024-10-14 | 22.30 | 23.04 | 21.66 | 22.95 | 15.19 | qfq | 12,290,208 | 275,304,388 | 3.29% |
| 2024-10-11 | 23.33 | 23.33 | 21.98 | 22.22 | 14.71 | qfq | 12,124,101 | 273,105,072 | -4.76% |
| 2024-10-10 | 23.17 | 24.40 | 23.10 | 23.33 | 15.44 | qfq | 12,800,541 | 303,209,899 | -0.81% |
| 2024-10-09 | 23.00 | 24.28 | 22.42 | 23.52 | 15.57 | qfq | 18,610,890 | 438,025,332 | -0.88% |
| 2024-10-08 | 24.96 | 24.96 | 22.45 | 23.73 | 15.71 | qfq | 19,116,998 | 448,814,215 | 4.58% |
| 2024-09-30 | 21.01 | 22.69 | 21.01 | 22.69 | 15.02 | qfq | 14,824,957 | 326,194,222 | 9.99% |
| 2024-09-27 | 20.96 | 21.29 | 20.57 | 20.63 | 13.66 | qfq | 7,619,389 | 158,941,075 | 0.05% |
| 2024-09-26 | 19.88 | 20.65 | 19.75 | 20.62 | 13.65 | qfq | 7,912,129 | 159,526,538 | 3.46% |
| 2024-09-25 | 19.80 | 20.19 | 19.39 | 19.93 | 13.19 | qfq | 9,370,083 | 185,962,171 | 1.01% |
| 2024-09-24 | 19.41 | 19.85 | 19.07 | 19.73 | 13.06 | qfq | 11,022,582 | 215,046,871 | 0.97% |
| 2024-09-23 | 19.11 | 20.20 | 19.11 | 19.54 | 12.93 | qfq | 10,519,158 | 206,590,204 | 2.90% |
| 2024-09-20 | 18.75 | 19.18 | 18.68 | 18.99 | 12.57 | qfq | 8,416,580 | 159,964,901 | 0.74% |
| 2024-09-19 | 18.56 | 18.97 | 18.32 | 18.85 | 12.48 | qfq | 8,193,646 | 153,228,891 | 2.00% |
| 2024-09-18 | 18.06 | 18.75 | 18.06 | 18.48 | 12.23 | qfq | 8,147,442 | 150,750,378 | 1.99% |
| 2024-09-13 | 17.97 | 18.35 | 17.83 | 18.12 | 11.99 | qfq | 4,939,447 | 89,743,569 | 0.72% |
| 2024-09-12 | 17.78 | 18.15 | 17.78 | 17.99 | 11.91 | qfq | 5,928,085 | 106,662,158 | 0.56% |
| 2024-09-11 | 17.58 | 18.10 | 17.44 | 17.89 | 11.84 | qfq | 7,955,112 | 141,780,734 | 1.30% |
| 2024-09-10 | 17.58 | 17.99 | 17.47 | 17.66 | 11.69 | qfq | 9,471,216 | 167,665,731 | 0.46% |
| 2024-09-09 | 17.38 | 17.96 | 17.20 | 17.58 | 11.64 | qfq | 7,296,909 | 128,918,457 | 0.74% |
| 2024-09-06 | 17.50 | 17.55 | 17.14 | 17.45 | 11.55 | qfq | 4,058,832 | 70,550,492 | -0.29% |
| 2024-09-05 | 17.45 | 17.58 | 17.00 | 17.50 | 11.58 | qfq | 5,800,116 | 100,868,645 | 0.40% |
| 2024-09-04 | 17.25 | 17.68 | 17.25 | 17.43 | 11.54 | qfq | 4,704,520 | 82,197,987 | 0.06% |
| 2024-09-03 | 17.10 | 17.62 | 17.09 | 17.42 | 11.53 | qfq | 4,857,668 | 84,583,498 | 1.04% |
| 2024-09-02 | 17.10 | 17.66 | 17.10 | 17.24 | 11.41 | qfq | 8,957,722 | 156,374,538 | 0.94% |
| 2024-08-30 | 16.20 | 17.25 | 16.20 | 17.08 | 11.31 | qfq | 7,491,015 | 126,681,814 | 3.96% |
| 2024-08-29 | 15.88 | 16.56 | 15.68 | 16.43 | 10.88 | qfq | 7,371,141 | 119,372,178 | 2.69% |
| 2024-08-28 | 16.88 | 16.91 | 15.77 | 16.00 | 10.59 | qfq | 7,614,396 | 122,404,505 | -0.62% |
| 2024-08-27 | 16.32 | 16.45 | 16.00 | 16.10 | 10.66 | qfq | 4,682,614 | 75,591,726 | -2.42% |
| 2024-08-26 | 16.34 | 16.56 | 16.01 | 16.50 | 10.92 | qfq | 4,946,323 | 80,967,823 | 0.98% |
| 2024-08-23 | 16.47 | 16.66 | 16.11 | 16.34 | 10.82 | qfq | 5,394,742 | 88,001,020 | 0.62% |
| 2024-08-22 | 16.38 | 16.45 | 16.00 | 16.24 | 10.75 | qfq | 6,165,600 | 100,128,871 | -0.73% |
| 2024-08-21 | 16.86 | 16.90 | 16.22 | 16.36 | 10.83 | qfq | 7,968,187 | 130,960,431 | -2.50% |
| 2024-08-20 | 17.42 | 17.47 | 16.66 | 16.78 | 11.11 | qfq | 7,769,430 | 130,951,141 | -3.56% |
| 2024-08-19 | 17.31 | 17.63 | 17.21 | 17.40 | 11.52 | qfq | 6,460,133 | 112,727,785 | 0.69% |
| 2024-08-16 | 17.40 | 17.60 | 17.26 | 17.28 | 11.44 | qfq | 3,116,000 | 54,250,473 | -0.80% |
| 2024-08-15 | 17.67 | 17.80 | 17.40 | 17.42 | 11.53 | qfq | 3,893,367 | 68,340,587 | -1.41% |
| 2024-08-14 | 17.73 | 17.97 | 17.62 | 17.67 | 11.70 | qfq | 2,541,948 | 45,086,553 | -0.73% |
| 2024-08-13 | 17.74 | 18.01 | 17.64 | 17.80 | 11.78 | qfq | 3,732,657 | 66,401,782 | -0.11% |
| 2024-08-12 | 17.70 | 18.00 | 17.64 | 17.82 | 11.80 | qfq | 5,010,297 | 89,038,243 | -0.39% |
| 2024-08-09 | 18.15 | 18.52 | 17.80 | 17.89 | 11.84 | qfq | 4,332,693 | 78,040,054 | -1.16% |
| 2024-08-08 | 17.95 | 18.26 | 17.71 | 18.10 | 11.98 | qfq | 3,801,020 | 68,458,910 | 0.56% |
| 2024-08-07 | 17.67 | 18.20 | 17.63 | 18.00 | 11.91 | qfq | 5,094,392 | 91,730,845 | 1.01% |
| 2024-08-06 | 18.09 | 18.26 | 17.59 | 17.82 | 11.80 | qfq | 5,917,595 | 105,301,060 | -1.11% |
| 2024-08-05 | 18.31 | 18.72 | 18.00 | 18.02 | 11.93 | qfq | 6,511,844 | 119,163,443 | -2.44% |
| 2024-08-02 | 18.20 | 18.60 | 18.12 | 18.47 | 12.23 | qfq | 8,569,853 | 158,170,435 | 0.22% |
| 2024-08-01 | 18.44 | 18.83 | 18.32 | 18.43 | 12.20 | qfq | 11,907,385 | 221,141,544 | 0.71% |
| 2024-07-31 | 17.82 | 18.35 | 17.30 | 18.30 | 12.11 | qfq | 22,093,557 | 396,942,140 | 1.67% |
| 2024-07-30 | 18.00 | 18.14 | 17.73 | 18.00 | 11.91 | qfq | 28,974,855 | 523,541,103 | 9.16% |
| 2024-07-29 | 16.35 | 16.59 | 16.13 | 16.49 | 10.92 | qfq | 6,637,960 | 108,699,910 | 0.79% |
| 2024-07-26 | 16.10 | 16.59 | 15.94 | 16.36 | 10.83 | qfq | 7,119,988 | 116,257,876 | 2.76% |
| 2024-07-25 | 15.97 | 16.09 | 15.64 | 15.92 | 10.54 | qfq | 7,394,278 | 117,139,465 | -0.25% |
| 2024-07-24 | 16.53 | 16.60 | 15.88 | 15.96 | 10.56 | qfq | 11,306,156 | 182,764,908 | -3.86% |
| 2024-07-23 | 17.31 | 17.37 | 16.50 | 16.60 | 10.99 | qfq | 7,778,200 | 130,324,961 | -3.82% |
| 2024-07-22 | 17.51 | 17.59 | 17.08 | 17.26 | 11.42 | qfq | 5,040,367 | 86,827,260 | -0.92% |
| 2024-07-19 | 17.72 | 17.74 | 17.28 | 17.42 | 11.53 | qfq | 5,458,795 | 95,465,109 | -1.80% |
| 2024-07-18 | 17.72 | 17.98 | 17.60 | 17.74 | 11.74 | qfq | 5,653,055 | 100,524,405 | -0.06% |
| 2024-07-17 | 18.62 | 18.72 | 17.70 | 17.75 | 11.75 | qfq | 7,956,218 | 143,379,496 | -5.08% |
| 2024-07-16 | 18.66 | 18.71 | 18.30 | 18.70 | 12.38 | qfq | 5,422,644 | 100,437,329 | 0.21% |
| 2024-07-15 | 18.07 | 18.82 | 17.86 | 18.66 | 12.35 | qfq | 13,054,542 | 241,032,062 | 2.87% |
| 2024-07-12 | 18.88 | 18.91 | 17.67 | 18.14 | 12.01 | qfq | 12,905,002 | 234,396,622 | -3.87% |
| 2024-07-11 | 19.24 | 19.34 | 18.60 | 18.87 | 12.49 | qfq | 17,044,117 | 321,872,834 | -0.26% |
| 2024-07-10 | 18.39 | 18.92 | 18.01 | 18.92 | 12.52 | qfq | 14,879,849 | 278,249,485 | 10.00% |
| 2024-07-09 | 17.09 | 17.25 | 16.85 | 17.20 | 11.39 | qfq | 6,813,288 | 116,303,239 | 0.35% |
| 2024-07-08 | 17.15 | 17.44 | 16.81 | 17.14 | 11.35 | qfq | 6,562,380 | 112,398,153 | 0.00% |
| 2024-07-05 | 16.94 | 17.22 | 16.59 | 17.14 | 11.35 | qfq | 6,484,140 | 109,256,991 | 1.96% |
| 2024-07-04 | 16.96 | 17.20 | 16.71 | 16.81 | 11.13 | qfq | 6,229,769 | 104,956,246 | -0.71% |
| 2024-07-03 | 17.00 | 17.35 | 16.86 | 16.93 | 11.21 | qfq | 7,734,330 | 131,916,665 | -1.17% |
| 2024-07-02 | 17.90 | 18.01 | 17.02 | 17.13 | 11.34 | qfq | 10,438,596 | 179,594,946 | -4.30% |
| 2024-07-01 | 17.63 | 18.04 | 17.44 | 17.90 | 11.85 | qfq | 6,869,920 | 122,142,087 | 1.19% |
| 2024-06-28 | 17.17 | 17.90 | 17.17 | 17.69 | 11.71 | qfq | 8,844,863 | 156,184,762 | 2.14% |
| 2024-06-27 | 17.24 | 17.50 | 17.01 | 17.32 | 11.46 | qfq | 9,406,896 | 162,991,262 | 0.46% |
| 2024-06-26 | 17.91 | 17.97 | 16.79 | 17.24 | 11.41 | qfq | 19,029,965 | 327,252,431 | -3.36% |
| 2024-06-25 | 17.65 | 18.08 | 17.50 | 17.84 | 11.81 | qfq | 5,139,709 | 91,583,872 | 1.19% |
| 2024-06-24 | 18.21 | 18.54 | 17.61 | 17.63 | 11.67 | qfq | 10,323,515 | 185,944,531 | -3.56% |
| 2024-06-21 | 17.34 | 18.39 | 17.32 | 18.28 | 12.10 | qfq | 18,759,244 | 337,189,500 | -1.77% |
| 2024-06-20 | 18.55 | 18.94 | 18.44 | 18.61 | 12.32 | qfq | 5,460,817 | 101,797,039 | 0.27% |
| 2024-06-19 | 18.36 | 19.09 | 18.36 | 18.56 | 12.29 | qfq | 10,867,315 | 204,075,691 | 1.09% |
| 2024-06-18 | 18.05 | 18.45 | 17.80 | 18.36 | 12.15 | qfq | 6,581,967 | 119,766,775 | -28.20% |
| 2024-06-17 | 25.68 | 26.14 | 25.29 | 25.57 | 11.87 | qfq | 5,983,492 | 153,163,016 | -1.08% |
| 2024-06-14 | 26.03 | 26.28 | 25.68 | 25.85 | 12.00 | qfq | 5,183,815 | 134,480,103 | -0.92% |
| 2024-06-13 | 26.38 | 26.53 | 25.40 | 26.09 | 12.11 | qfq | 7,254,185 | 188,176,386 | -1.21% |
| 2024-06-12 | 26.90 | 27.10 | 26.40 | 26.41 | 12.26 | qfq | 3,550,506 | 94,362,357 | -1.46% |
| 2024-06-11 | 26.79 | 26.94 | 26.40 | 26.80 | 12.44 | qfq | 3,964,808 | 105,586,261 | 0.04% |
| 2024-06-07 | 27.01 | 27.27 | 26.72 | 26.79 | 12.44 | qfq | 2,381,956 | 64,122,711 | -0.81% |
| 2024-06-06 | 26.98 | 27.40 | 26.81 | 27.01 | 12.54 | qfq | 4,254,324 | 115,466,880 | 0.22% |
| 2024-06-05 | 27.66 | 27.66 | 26.76 | 26.95 | 12.51 | qfq | 3,618,886 | 98,051,172 | -2.57% |
| 2024-06-04 | 27.14 | 27.70 | 27.03 | 27.66 | 12.84 | qfq | 4,051,051 | 110,890,076 | 2.33% |
| 2024-06-03 | 27.03 | 27.73 | 26.74 | 27.03 | 12.55 | qfq | 5,445,006 | 148,024,378 | -0.55% |
| 2024-05-31 | 27.80 | 27.86 | 27.15 | 27.18 | 12.62 | qfq | 4,348,257 | 119,128,556 | -1.88% |
| 2024-05-30 | 28.07 | 28.09 | 27.56 | 27.70 | 12.86 | qfq | 2,527,323 | 70,158,934 | -1.84% |
| 2024-05-29 | 28.05 | 28.62 | 27.78 | 28.22 | 13.10 | qfq | 2,396,143 | 67,663,470 | 0.39% |
| 2024-05-28 | 28.46 | 28.60 | 27.94 | 28.11 | 13.05 | qfq | 2,939,566 | 82,739,668 | -1.02% |
| 2024-05-27 | 28.01 | 28.61 | 28.01 | 28.40 | 13.18 | qfq | 3,826,904 | 108,569,144 | 2.27% |
| 2024-05-24 | 28.28 | 28.48 | 27.75 | 27.77 | 12.89 | qfq | 3,410,687 | 95,513,144 | -2.42% |
| 2024-05-23 | 28.03 | 28.67 | 27.65 | 28.46 | 13.21 | qfq | 4,412,836 | 124,651,459 | 1.53% |
| 2024-05-22 | 28.20 | 28.38 | 27.82 | 28.03 | 13.01 | qfq | 3,667,600 | 103,131,099 | -0.07% |
| 2024-05-21 | 28.45 | 28.66 | 27.94 | 28.05 | 13.02 | qfq | 3,491,010 | 98,496,278 | -1.41% |
| 2024-05-20 | 27.40 | 28.57 | 27.11 | 28.45 | 13.21 | qfq | 6,699,325 | 187,393,822 | 3.83% |
| 2024-05-17 | 28.00 | 28.30 | 26.89 | 27.40 | 12.72 | qfq | 7,162,983 | 195,837,030 | -3.18% |
| 2024-05-16 | 28.61 | 28.94 | 28.04 | 28.30 | 13.14 | qfq | 4,730,287 | 134,166,796 | -1.43% |
| 2024-05-15 | 29.03 | 29.90 | 28.58 | 28.71 | 13.33 | qfq | 6,545,491 | 190,557,179 | -0.97% |
| 2024-05-14 | 28.78 | 29.27 | 28.61 | 28.99 | 13.46 | qfq | 6,638,512 | 192,180,826 | -1.02% |
| 2024-05-13 | 27.49 | 29.66 | 27.20 | 29.29 | 13.60 | qfq | 11,919,822 | 340,490,931 | 7.13% |
| 2024-05-10 | 26.57 | 27.35 | 26.20 | 27.34 | 12.69 | qfq | 6,074,175 | 163,748,460 | 3.21% |
| 2024-05-09 | 26.00 | 26.71 | 25.86 | 26.49 | 12.30 | qfq | 4,011,360 | 106,089,014 | 2.00% |
| 2024-05-08 | 26.52 | 26.52 | 25.83 | 25.97 | 12.06 | qfq | 5,629,290 | 147,262,724 | -2.18% |
| 2024-05-07 | 25.71 | 26.95 | 25.71 | 26.55 | 12.32 | qfq | 6,109,720 | 161,604,368 | 2.27% |
| 2024-05-06 | 25.83 | 26.07 | 24.78 | 25.96 | 12.05 | qfq | 7,596,667 | 194,685,932 | 1.80% |
| 2024-04-30 | 25.22 | 25.60 | 25.11 | 25.50 | 11.84 | qfq | 5,166,371 | 131,335,721 | 1.11% |
| 2024-04-29 | 25.81 | 25.96 | 25.11 | 25.22 | 11.71 | qfq | 7,398,097 | 187,850,795 | -2.51% |
| 2024-04-26 | 26.59 | 26.67 | 25.19 | 25.87 | 12.01 | qfq | 8,520,070 | 219,189,421 | -1.97% |
| 2024-04-25 | 26.69 | 26.70 | 26.00 | 26.39 | 12.25 | qfq | 5,174,154 | 136,429,817 | -0.83% |
| 2024-04-24 | 26.02 | 27.48 | 25.99 | 26.61 | 12.35 | qfq | 10,741,425 | 284,606,526 | 5.81% |
| 2024-04-23 | 25.95 | 26.50 | 25.05 | 25.15 | 11.67 | qfq | 7,405,128 | 189,323,752 | -3.64% |
| 2024-04-22 | 25.92 | 26.21 | 25.37 | 26.10 | 12.12 | qfq | 5,107,665 | 132,260,568 | 0.69% |
| 2024-04-19 | 25.38 | 26.17 | 25.32 | 25.92 | 12.03 | qfq | 7,334,759 | 189,451,735 | 1.65% |
| 2024-04-18 | 26.00 | 26.04 | 24.00 | 25.50 | 11.84 | qfq | 13,853,762 | 348,065,156 | -3.63% |
| 2024-04-17 | 26.20 | 26.56 | 25.87 | 26.46 | 12.28 | qfq | 4,361,704 | 114,347,983 | 2.04% |
| 2024-04-16 | 26.66 | 26.77 | 25.80 | 25.93 | 12.04 | qfq | 4,774,109 | 125,145,931 | -2.59% |
| 2024-04-15 | 25.98 | 26.70 | 25.50 | 26.62 | 12.36 | qfq | 6,418,208 | 168,242,136 | 2.38% |
| 2024-04-12 | 24.69 | 26.13 | 24.61 | 26.00 | 12.07 | qfq | 6,172,893 | 157,843,532 | 5.69% |
| 2024-04-11 | 24.18 | 24.91 | 24.05 | 24.60 | 11.42 | qfq | 3,914,041 | 96,309,393 | 1.23% |
| 2024-04-10 | 24.33 | 24.33 | 23.96 | 24.30 | 11.28 | qfq | 2,611,873 | 63,127,984 | 0.00% |
| 2024-04-09 | 24.36 | 24.75 | 24.10 | 24.30 | 11.28 | qfq | 3,742,611 | 91,161,668 | -1.50% |
| 2024-04-08 | 24.70 | 24.79 | 24.30 | 24.67 | 11.45 | qfq | 4,678,600 | 114,833,454 | -0.64% |
| 2024-04-03 | 25.17 | 25.34 | 24.71 | 24.83 | 11.53 | qfq | 2,801,420 | 69,712,709 | -0.88% |
| 2024-04-02 | 24.92 | 25.22 | 24.66 | 25.05 | 11.63 | qfq | 5,025,328 | 125,769,088 | 0.52% |
| 2024-04-01 | 24.45 | 25.55 | 23.91 | 24.92 | 11.57 | qfq | 8,094,817 | 200,748,753 | 2.05% |
| 2024-03-29 | 23.74 | 24.45 | 23.45 | 24.42 | 11.34 | qfq | 5,494,330 | 132,732,824 | 3.26% |
| 2024-03-28 | 22.97 | 23.82 | 22.83 | 23.65 | 10.98 | qfq | 4,907,467 | 114,517,420 | 2.38% |
| 2024-03-27 | 23.52 | 24.00 | 23.02 | 23.10 | 10.72 | qfq | 4,992,919 | 117,319,718 | -1.03% |
| 2024-03-26 | 23.71 | 23.79 | 23.21 | 23.34 | 10.83 | qfq | 3,875,890 | 90,997,189 | -1.60% |
| 2024-03-25 | 23.11 | 24.16 | 23.00 | 23.72 | 11.01 | qfq | 5,925,288 | 141,298,428 | 2.46% |
| 2024-03-22 | 23.20 | 23.44 | 22.93 | 23.15 | 10.75 | qfq | 3,066,959 | 70,995,016 | -0.30% |
| 2024-03-21 | 23.38 | 23.54 | 23.18 | 23.22 | 10.78 | qfq | 2,781,200 | 64,901,064 | -0.94% |
| 2024-03-20 | 23.39 | 23.78 | 23.28 | 23.44 | 10.88 | qfq | 3,534,275 | 83,016,082 | -0.21% |
| 2024-03-19 | 23.56 | 23.64 | 23.20 | 23.49 | 10.90 | qfq | 3,189,824 | 74,719,472 | -0.34% |
| 2024-03-18 | 23.31 | 23.68 | 22.79 | 23.57 | 10.94 | qfq | 5,082,014 | 118,057,487 | 1.07% |
| 2024-03-15 | 22.97 | 23.34 | 22.91 | 23.32 | 10.83 | qfq | 5,134,640 | 118,838,311 | 2.06% |
| 2024-03-14 | 22.77 | 23.25 | 22.66 | 22.85 | 10.61 | qfq | 6,528,800 | 149,917,582 | 0.66% |
| 2024-03-13 | 23.30 | 23.37 | 22.50 | 22.70 | 10.54 | qfq | 8,596,999 | 195,237,563 | -2.91% |
| 2024-03-12 | 23.59 | 23.59 | 23.04 | 23.38 | 10.85 | qfq | 5,991,760 | 139,613,204 | -1.10% |
| 2024-03-11 | 23.74 | 24.30 | 23.40 | 23.64 | 10.97 | qfq | 6,368,905 | 151,387,636 | -0.38% |
| 2024-03-08 | 24.35 | 24.62 | 23.49 | 23.73 | 11.02 | qfq | 8,447,317 | 201,286,228 | -3.30% |
| 2024-03-07 | 24.58 | 25.05 | 24.15 | 24.54 | 11.39 | qfq | 5,297,704 | 130,173,031 | 0.16% |
| 2024-03-06 | 24.10 | 24.86 | 23.83 | 24.50 | 11.37 | qfq | 5,169,348 | 126,009,737 | 1.74% |
| 2024-03-05 | 24.00 | 24.78 | 23.68 | 24.08 | 11.18 | qfq | 7,267,398 | 176,585,939 | -0.45% |
| 2024-03-04 | 23.48 | 24.30 | 23.15 | 24.19 | 11.23 | qfq | 5,979,416 | 143,253,560 | 3.07% |
| 2024-03-01 | 23.07 | 23.64 | 22.89 | 23.47 | 10.89 | qfq | 6,271,601 | 146,173,432 | 1.29% |
| 2024-02-29 | 22.91 | 23.21 | 22.45 | 23.17 | 10.76 | qfq | 8,024,476 | 183,437,939 | 1.13% |
| 2024-02-28 | 23.95 | 23.95 | 22.91 | 22.91 | 10.63 | qfq | 6,561,485 | 153,598,851 | -4.66% |
| 2024-02-27 | 23.68 | 24.13 | 23.32 | 24.03 | 11.15 | qfq | 5,172,096 | 123,518,555 | 0.54% |
| 2024-02-26 | 24.18 | 24.60 | 23.68 | 23.90 | 11.09 | qfq | 6,129,739 | 147,001,495 | -1.16% |
| 2024-02-23 | 24.63 | 24.70 | 23.78 | 24.18 | 11.22 | qfq | 5,980,596 | 144,092,466 | -0.86% |
| 2024-02-22 | 23.60 | 24.90 | 23.03 | 24.39 | 11.32 | qfq | 12,820,016 | 306,811,000 | 5.40% |
| 2024-02-21 | 23.00 | 23.95 | 22.62 | 23.14 | 10.74 | qfq | 9,131,842 | 213,063,943 | -0.26% |
| 2024-02-20 | 21.48 | 23.35 | 21.21 | 23.20 | 10.77 | qfq | 10,439,917 | 235,372,220 | 7.46% |
| 2024-02-19 | 22.00 | 22.01 | 21.03 | 21.59 | 10.02 | qfq | 7,396,021 | 159,015,733 | -0.96% |
| 2024-02-08 | 21.32 | 22.27 | 21.21 | 21.80 | 10.12 | qfq | 8,726,267 | 190,707,733 | 2.30% |
| 2024-02-07 | 19.60 | 21.52 | 19.52 | 21.31 | 9.89 | qfq | 12,112,374 | 253,299,159 | 8.50% |
| 2024-02-06 | 19.48 | 20.25 | 19.11 | 19.64 | 9.12 | qfq | 7,892,426 | 155,064,308 | -0.86% |
| 2024-02-05 | 18.65 | 19.91 | 18.58 | 19.81 | 9.20 | qfq | 10,350,268 | 198,534,755 | 4.32% |
| 2024-02-02 | 19.40 | 19.66 | 18.65 | 18.99 | 8.82 | qfq | 6,841,884 | 131,494,040 | -2.52% |
| 2024-02-01 | 19.74 | 19.82 | 19.01 | 19.48 | 9.04 | qfq | 8,570,927 | 166,966,410 | -0.81% |
| 2024-01-31 | 18.77 | 20.13 | 18.67 | 19.64 | 9.12 | qfq | 12,490,861 | 246,822,955 | 7.32% |
| 2024-01-30 | 18.19 | 18.59 | 18.19 | 18.30 | 8.49 | qfq | 4,339,942 | 79,855,042 | -1.67% |
| 2024-01-29 | 18.92 | 18.98 | 18.60 | 18.61 | 8.64 | qfq | 4,490,046 | 84,279,438 | -1.12% |
| 2024-01-26 | 18.66 | 19.00 | 18.52 | 18.82 | 8.74 | qfq | 4,832,755 | 90,938,575 | 0.80% |
| 2024-01-25 | 18.52 | 18.73 | 18.22 | 18.67 | 8.67 | qfq | 4,713,496 | 87,053,241 | 0.81% |
| 2024-01-24 | 18.39 | 18.57 | 17.96 | 18.52 | 8.60 | qfq | 4,261,552 | 77,851,645 | 1.42% |
| 2024-01-23 | 17.88 | 18.38 | 17.60 | 18.26 | 8.48 | qfq | 4,342,873 | 78,294,304 | 1.56% |
| 2024-01-22 | 18.60 | 18.75 | 17.75 | 17.98 | 8.35 | qfq | 5,731,157 | 104,818,027 | -3.54% |
| 2024-01-19 | 18.83 | 19.00 | 18.51 | 18.64 | 8.65 | qfq | 3,673,747 | 68,796,996 | -1.06% |
| 2024-01-18 | 18.90 | 18.91 | 18.25 | 18.84 | 8.75 | qfq | 6,417,749 | 119,410,669 | -0.32% |
| 2024-01-17 | 18.51 | 19.25 | 18.31 | 18.90 | 8.77 | qfq | 8,907,620 | 168,979,200 | 1.89% |
| 2024-01-16 | 18.59 | 18.69 | 18.27 | 18.55 | 8.61 | qfq | 6,697,640 | 123,488,507 | -0.54% |
| 2024-01-15 | 17.51 | 18.98 | 17.41 | 18.65 | 8.66 | qfq | 15,951,816 | 293,027,156 | 6.63% |
| 2024-01-12 | 16.80 | 17.68 | 16.71 | 17.49 | 8.12 | qfq | 9,896,665 | 172,156,482 | 4.67% |
| 2024-01-11 | 16.91 | 17.05 | 16.68 | 16.71 | 7.76 | qfq | 4,426,717 | 74,475,214 | -1.71% |
| 2024-01-10 | 16.88 | 17.22 | 16.72 | 17.00 | 7.89 | qfq | 4,693,736 | 80,078,106 | 0.89% |
| 2024-01-09 | 16.42 | 16.93 | 16.22 | 16.85 | 7.82 | qfq | 5,323,400 | 88,975,450 | 2.25% |
| 2024-01-08 | 17.03 | 17.03 | 16.30 | 16.48 | 7.65 | qfq | 4,734,133 | 78,443,078 | -3.57% |
| 2024-01-05 | 16.85 | 17.39 | 16.76 | 17.09 | 7.93 | qfq | 5,665,196 | 97,425,763 | 1.12% |
| 2024-01-04 | 16.47 | 16.94 | 16.36 | 16.90 | 7.85 | qfq | 3,984,614 | 66,635,435 | 2.42% |
| 2024-01-03 | 16.60 | 16.75 | 16.36 | 16.50 | 7.66 | qfq | 4,059,162 | 67,074,321 | -1.20% |
| 2024-01-02 | 16.16 | 16.78 | 15.84 | 16.70 | 7.75 | qfq | 7,025,250 | 115,787,903 | 5.30% |
| 2023-12-29 | 15.47 | 16.00 | 15.38 | 15.86 | 7.36 | qfq | 6,497,682 | 101,804,187 | 2.52% |
| 2023-12-28 | 15.41 | 15.55 | 15.21 | 15.47 | 7.18 | qfq | 4,827,717 | 74,283,840 | 0.32% |
| 2023-12-27 | 15.85 | 16.23 | 15.30 | 15.42 | 7.16 | qfq | 6,065,577 | 94,976,161 | -2.47% |
| 2023-12-26 | 15.95 | 16.01 | 15.77 | 15.81 | 7.34 | qfq | 1,721,509 | 27,353,543 | -0.94% |
| 2023-12-25 | 15.76 | 16.02 | 15.56 | 15.96 | 7.41 | qfq | 3,094,780 | 49,021,848 | 1.98% |
| 2023-12-22 | 15.98 | 16.15 | 15.50 | 15.65 | 7.26 | qfq | 3,584,620 | 56,775,909 | -1.88% |
| 2023-12-21 | 15.89 | 16.03 | 15.72 | 15.95 | 7.40 | qfq | 3,278,065 | 52,123,280 | 0.76% |
| 2023-12-20 | 16.16 | 16.18 | 15.83 | 15.83 | 7.35 | qfq | 1,800,824 | 28,877,419 | -1.06% |
| 2023-12-19 | 16.34 | 16.34 | 15.84 | 16.00 | 7.43 | qfq | 2,780,427 | 44,491,012 | -1.36% |
| 2023-12-18 | 16.24 | 16.34 | 16.16 | 16.22 | 7.53 | qfq | 1,806,065 | 29,339,929 | -0.12% |
| 2023-12-15 | 16.50 | 16.66 | 16.20 | 16.24 | 7.54 | qfq | 3,355,976 | 55,071,118 | -1.10% |
| 2023-12-14 | 16.44 | 16.57 | 16.37 | 16.42 | 7.62 | qfq | 1,400,502 | 23,066,577 | -0.06% |
| 2023-12-13 | 16.60 | 16.66 | 16.41 | 16.43 | 7.63 | qfq | 1,580,083 | 26,147,891 | -1.32% |
| 2023-12-12 | 16.47 | 16.69 | 16.38 | 16.65 | 7.73 | qfq | 2,096,026 | 34,727,156 | 1.22% |
| 2023-12-11 | 16.10 | 16.56 | 15.94 | 16.45 | 7.64 | qfq | 3,491,760 | 56,808,811 | 2.56% |
| 2023-12-08 | 16.30 | 16.49 | 16.02 | 16.04 | 7.45 | qfq | 3,326,970 | 54,127,615 | -1.35% |
| 2023-12-07 | 16.39 | 16.40 | 16.13 | 16.26 | 7.55 | qfq | 2,430,880 | 39,522,178 | -0.79% |
| 2023-12-06 | 16.49 | 16.57 | 16.29 | 16.39 | 7.61 | qfq | 2,555,569 | 41,967,885 | 0.24% |
| 2023-12-05 | 16.60 | 16.82 | 16.33 | 16.35 | 7.59 | qfq | 2,413,100 | 39,847,173 | -1.80% |
| 2023-12-04 | 16.87 | 17.05 | 16.55 | 16.65 | 7.73 | qfq | 2,712,703 | 45,391,239 | -1.65% |
| 2023-12-01 | 17.07 | 17.20 | 16.85 | 16.93 | 7.86 | qfq | 2,203,516 | 37,405,290 | -0.94% |
| 2023-11-30 | 17.13 | 17.34 | 16.92 | 17.09 | 7.93 | qfq | 2,214,720 | 37,947,825 | 0.29% |
| 2023-11-29 | 17.05 | 17.33 | 16.91 | 17.04 | 7.91 | qfq | 3,545,313 | 60,751,116 | -0.06% |
| 2023-11-28 | 16.78 | 17.10 | 16.63 | 17.05 | 7.91 | qfq | 2,534,440 | 42,891,155 | 1.37% |
| 2023-11-27 | 16.64 | 16.87 | 16.50 | 16.82 | 7.81 | qfq | 2,228,956 | 37,160,947 | 0.66% |
| 2023-11-24 | 16.88 | 16.88 | 16.51 | 16.71 | 7.76 | qfq | 1,761,694 | 29,357,838 | -0.89% |
| 2023-11-23 | 16.51 | 16.90 | 16.46 | 16.86 | 7.83 | qfq | 1,890,360 | 31,698,034 | 2.00% |
| 2023-11-22 | 16.71 | 16.88 | 16.52 | 16.53 | 7.67 | qfq | 1,577,980 | 26,294,185 | -1.78% |
| 2023-11-21 | 16.61 | 17.03 | 16.50 | 16.83 | 7.81 | qfq | 3,530,629 | 59,427,813 | 1.45% |
| 2023-11-20 | 16.82 | 16.89 | 16.26 | 16.59 | 7.70 | qfq | 4,619,143 | 76,176,716 | -0.42% |
| 2023-11-17 | 16.69 | 16.79 | 16.62 | 16.66 | 7.73 | qfq | 1,681,389 | 28,082,993 | 0.00% |
| 2023-11-16 | 16.81 | 16.95 | 16.60 | 16.66 | 7.73 | qfq | 2,036,049 | 34,008,758 | -0.95% |
| 2023-11-15 | 16.99 | 17.04 | 16.79 | 16.82 | 7.81 | qfq | 2,114,473 | 35,803,541 | -0.47% |
| 2023-11-14 | 17.02 | 17.18 | 16.79 | 16.90 | 7.85 | qfq | 2,858,400 | 48,269,725 | -1.00% |
| 2023-11-13 | 17.15 | 17.36 | 16.97 | 17.07 | 7.92 | qfq | 2,313,036 | 39,467,066 | -0.52% |
| 2023-11-10 | 17.30 | 17.38 | 17.03 | 17.16 | 7.97 | qfq | 1,976,180 | 33,889,064 | -0.81% |
| 2023-11-09 | 17.13 | 17.41 | 17.02 | 17.30 | 8.03 | qfq | 1,938,059 | 33,520,587 | 0.93% |
| 2023-11-08 | 17.19 | 17.25 | 17.03 | 17.14 | 7.96 | qfq | 1,480,787 | 25,354,184 | -0.29% |
| 2023-11-07 | 17.26 | 17.31 | 16.96 | 17.19 | 7.98 | qfq | 3,074,776 | 52,755,269 | 0.12% |
| 2023-11-06 | 17.15 | 17.31 | 16.90 | 17.17 | 7.97 | qfq | 4,640,258 | 79,261,090 | 0.06% |
| 2023-11-03 | 17.22 | 17.37 | 17.09 | 17.16 | 7.97 | qfq | 3,206,700 | 55,092,112 | 0.06% |
| 2023-11-02 | 17.64 | 17.75 | 17.14 | 17.15 | 7.96 | qfq | 3,359,700 | 58,261,072 | -2.78% |
| 2023-11-01 | 17.49 | 17.73 | 17.17 | 17.64 | 8.19 | qfq | 4,553,280 | 79,972,663 | 2.08% |
| 2023-10-31 | 17.21 | 17.34 | 17.00 | 17.28 | 8.02 | qfq | 3,691,360 | 63,571,254 | 0.47% |
| 2023-10-30 | 16.99 | 17.43 | 16.90 | 17.20 | 7.98 | qfq | 5,589,357 | 96,197,931 | 0.82% |
| 2023-10-27 | 16.70 | 17.15 | 16.44 | 17.06 | 7.92 | qfq | 10,381,119 | 175,009,271 | 7.50% |
| 2023-10-26 | 15.75 | 15.92 | 15.68 | 15.87 | 7.37 | qfq | 1,859,752 | 29,441,768 | 0.44% |
| 2023-10-25 | 15.77 | 16.02 | 15.66 | 15.80 | 7.33 | qfq | 2,150,292 | 34,131,968 | 0.83% |
| 2023-10-24 | 15.38 | 15.79 | 15.38 | 15.67 | 7.27 | qfq | 2,376,024 | 37,163,061 | 1.89% |
| 2023-10-23 | 15.60 | 15.61 | 15.24 | 15.38 | 7.14 | qfq | 3,019,138 | 46,588,151 | -0.71% |
| 2023-10-20 | 15.70 | 15.93 | 15.44 | 15.49 | 7.19 | qfq | 3,063,714 | 47,732,060 | -1.65% |
| 2023-10-19 | 15.90 | 16.02 | 15.74 | 15.75 | 7.31 | qfq | 2,841,300 | 45,049,471 | -1.99% |
| 2023-10-18 | 16.30 | 16.37 | 15.84 | 16.07 | 7.46 | qfq | 5,263,944 | 84,555,741 | 0.06% |
| 2023-10-17 | 16.32 | 16.50 | 15.89 | 16.06 | 7.46 | qfq | 4,884,750 | 78,443,451 | -1.17% |
| 2023-10-16 | 15.89 | 16.29 | 15.76 | 16.25 | 7.54 | qfq | 6,497,210 | 104,433,614 | 2.78% |
| 2023-10-13 | 16.93 | 16.93 | 15.61 | 15.81 | 7.34 | qfq | 11,400,376 | 181,579,410 | -7.44% |
| 2023-10-12 | 17.40 | 17.44 | 16.94 | 17.08 | 7.93 | qfq | 2,874,695 | 49,342,933 | -1.61% |
| 2023-10-11 | 17.58 | 17.67 | 17.21 | 17.36 | 8.06 | qfq | 2,916,523 | 50,688,587 | -0.97% |
| 2023-10-10 | 18.00 | 18.10 | 17.43 | 17.53 | 8.14 | qfq | 3,760,196 | 66,113,021 | -2.39% |
| 2023-10-09 | 17.88 | 18.17 | 17.75 | 17.96 | 8.34 | qfq | 2,804,740 | 50,391,066 | 0.17% |
| 2023-09-28 | 18.30 | 18.45 | 17.80 | 17.93 | 8.32 | qfq | 3,413,335 | 61,753,291 | -2.24% |
| 2023-09-27 | 17.61 | 18.42 | 17.61 | 18.34 | 8.51 | qfq | 5,165,176 | 93,972,391 | 4.15% |
| 2023-09-26 | 17.09 | 17.65 | 17.02 | 17.61 | 8.17 | qfq | 2,933,054 | 51,018,510 | 2.80% |
| 2023-09-25 | 17.07 | 17.38 | 17.01 | 17.13 | 7.95 | qfq | 2,959,569 | 50,883,500 | 0.65% |
| 2023-09-22 | 16.88 | 17.05 | 16.75 | 17.02 | 7.90 | qfq | 2,265,989 | 38,394,387 | 1.25% |
| 2023-09-21 | 17.07 | 17.12 | 16.73 | 16.81 | 7.80 | qfq | 2,019,240 | 34,123,582 | -1.06% |
| 2023-09-20 | 17.24 | 17.32 | 16.89 | 16.99 | 7.89 | qfq | 3,222,143 | 54,861,732 | -1.91% |
| 2023-09-19 | 17.44 | 17.53 | 17.08 | 17.32 | 8.04 | qfq | 2,798,120 | 48,245,188 | -0.86% |
| 2023-09-18 | 17.32 | 17.59 | 17.19 | 17.47 | 8.11 | qfq | 2,394,931 | 41,676,185 | 0.40% |
| 2023-09-15 | 17.34 | 17.46 | 17.15 | 17.40 | 8.08 | qfq | 2,139,770 | 37,037,027 | 1.52% |
| 2023-09-14 | 17.30 | 17.42 | 16.95 | 17.14 | 7.96 | qfq | 2,228,200 | 38,220,585 | -0.52% |
| 2023-09-13 | 17.32 | 17.41 | 17.07 | 17.23 | 8.00 | qfq | 2,743,860 | 47,303,638 | -0.98% |
| 2023-09-12 | 17.82 | 17.88 | 17.31 | 17.40 | 8.08 | qfq | 2,756,805 | 48,290,122 | -2.08% |
| 2023-09-11 | 17.60 | 18.08 | 17.57 | 17.77 | 8.25 | qfq | 1,617,478 | 28,824,705 | 0.45% |
| 2023-09-08 | 18.01 | 18.01 | 17.55 | 17.69 | 8.21 | qfq | 1,710,943 | 30,314,087 | -0.84% |
| 2023-09-07 | 18.08 | 18.18 | 17.80 | 17.84 | 8.28 | qfq | 2,181,827 | 39,244,189 | -0.83% |
| 2023-09-06 | 18.10 | 18.20 | 17.66 | 17.99 | 8.35 | qfq | 3,585,622 | 64,177,804 | -0.88% |
| 2023-09-05 | 18.08 | 18.30 | 17.77 | 18.15 | 8.43 | qfq | 3,306,208 | 59,582,765 | -0.27% |
| 2023-09-04 | 18.27 | 18.27 | 17.97 | 18.20 | 8.45 | qfq | 2,753,146 | 49,961,577 | -0.38% |
| 2023-09-01 | 18.01 | 18.36 | 17.88 | 18.27 | 8.48 | qfq | 3,889,631 | 70,891,826 | 1.16% |
| 2023-08-31 | 18.31 | 18.46 | 17.93 | 18.06 | 8.38 | qfq | 3,715,866 | 67,461,674 | -2.17% |
| 2023-08-30 | 18.10 | 18.56 | 17.91 | 18.46 | 8.57 | qfq | 5,505,869 | 100,497,626 | 2.27% |
| 2023-08-29 | 17.65 | 18.25 | 17.34 | 18.05 | 8.38 | qfq | 8,200,475 | 145,845,239 | 2.44% |
| 2023-08-28 | 17.90 | 18.06 | 17.50 | 17.62 | 8.18 | qfq | 7,367,473 | 131,090,811 | 3.28% |
| 2023-08-25 | 17.13 | 17.68 | 16.83 | 17.06 | 7.92 | qfq | 4,489,254 | 77,357,645 | -0.70% |
| 2023-08-24 | 17.42 | 17.72 | 17.15 | 17.18 | 7.97 | qfq | 4,872,257 | 84,655,766 | -1.26% |
| 2023-08-23 | 17.87 | 18.07 | 17.39 | 17.40 | 8.08 | qfq | 3,265,194 | 57,328,884 | -2.58% |
| 2023-08-22 | 17.96 | 18.05 | 17.44 | 17.86 | 8.29 | qfq | 4,648,429 | 82,197,162 | -0.61% |
| 2023-08-21 | 18.36 | 18.37 | 17.92 | 17.97 | 8.34 | qfq | 4,723,733 | 85,338,400 | -1.80% |
| 2023-08-18 | 18.50 | 18.68 | 18.25 | 18.30 | 8.49 | qfq | 4,170,255 | 77,018,828 | -1.13% |
| 2023-08-17 | 18.24 | 18.59 | 18.16 | 18.51 | 8.59 | qfq | 4,762,897 | 87,747,037 | 0.87% |
| 2023-08-16 | 18.12 | 18.51 | 17.76 | 18.35 | 8.52 | qfq | 3,859,022 | 70,437,215 | 0.88% |
| 2023-08-15 | 17.91 | 18.35 | 17.88 | 18.19 | 8.44 | qfq | 4,164,227 | 75,657,869 | 0.94% |
| 2023-08-14 | 17.74 | 18.39 | 17.62 | 18.02 | 8.36 | qfq | 6,643,599 | 119,977,631 | 1.52% |
| 2023-08-11 | 17.99 | 18.06 | 17.68 | 17.75 | 8.24 | qfq | 3,320,174 | 59,193,991 | -1.66% |
| 2023-08-10 | 17.49 | 18.15 | 17.33 | 18.05 | 8.38 | qfq | 8,059,896 | 144,531,586 | 4.27% |
| 2023-08-09 | 17.11 | 17.38 | 16.92 | 17.31 | 8.04 | qfq | 2,564,086 | 44,172,887 | 1.05% |
| 2023-08-08 | 17.04 | 17.25 | 16.77 | 17.13 | 7.95 | qfq | 2,177,489 | 37,043,402 | 0.53% |
| 2023-08-07 | 17.36 | 17.50 | 16.98 | 17.04 | 7.91 | qfq | 2,915,603 | 49,909,488 | -1.84% |
| 2023-08-04 | 17.29 | 17.62 | 17.17 | 17.36 | 8.06 | qfq | 3,230,739 | 56,078,292 | 0.40% |
| 2023-08-03 | 17.15 | 17.34 | 16.86 | 17.29 | 8.03 | qfq | 3,635,579 | 62,158,558 | 0.06% |
| 2023-08-02 | 17.81 | 17.81 | 17.02 | 17.28 | 8.02 | qfq | 5,397,918 | 93,295,690 | -3.03% |
| 2023-08-01 | 17.30 | 18.00 | 17.20 | 17.82 | 8.27 | qfq | 6,988,362 | 124,069,370 | 2.59% |
| 2023-07-31 | 17.10 | 17.40 | 16.90 | 17.37 | 8.06 | qfq | 6,701,191 | 115,378,293 | 1.52% |
| 2023-07-28 | 16.85 | 17.36 | 16.70 | 17.11 | 7.94 | qfq | 5,659,173 | 96,978,272 | 1.36% |
| 2023-07-27 | 16.70 | 17.30 | 16.61 | 16.88 | 7.84 | qfq | 6,356,692 | 107,560,242 | 1.08% |
| 2023-07-26 | 16.80 | 16.80 | 16.46 | 16.70 | 7.75 | qfq | 3,141,380 | 52,237,441 | -0.83% |
| 2023-07-25 | 16.55 | 16.89 | 16.40 | 16.84 | 7.82 | qfq | 3,782,730 | 63,169,049 | 2.43% |
| 2023-07-24 | 16.59 | 16.63 | 16.32 | 16.44 | 7.63 | qfq | 2,951,813 | 48,584,041 | -0.72% |
| 2023-07-21 | 16.59 | 16.74 | 16.38 | 16.56 | 7.69 | qfq | 3,539,287 | 58,562,013 | -1.31% |
| 2023-07-20 | 16.82 | 17.10 | 16.68 | 16.78 | 7.79 | qfq | 5,353,469 | 90,402,393 | -0.24% |
| 2023-07-19 | 16.79 | 16.89 | 16.52 | 16.82 | 7.81 | qfq | 4,360,024 | 72,739,242 | 0.18% |
| 2023-07-18 | 16.18 | 16.87 | 16.07 | 16.79 | 7.79 | qfq | 8,846,526 | 147,065,313 | 3.90% |
| 2023-07-17 | 16.32 | 16.35 | 15.90 | 16.16 | 7.50 | qfq | 5,563,423 | 89,772,344 | -1.04% |