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
国茂股份603915.SH
最近收盘价12.612026-07-17
最近交易日2026-07-17
成交量（股）9,852,068
成交额（元）127,507,429
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-06 | 2026-06-12 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-17 | 2025-10-24 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-12 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-30 | 2024-10-11 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-12 | cash_dividend | 0.2 | — | — | — | 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 | 13.35 | 13.40 | 12.59 | 12.61 | 12.61 | qfq | 9,852,068 | 127,507,429 | -5.90% |
| 2026-07-16 | 13.40 | 13.68 | 13.30 | 13.40 | 13.40 | qfq | 6,245,340 | 84,166,150 | -1.62% |
| 2026-07-15 | 13.39 | 13.80 | 13.35 | 13.62 | 13.62 | qfq | 6,364,539 | 86,361,226 | 1.72% |
| 2026-07-14 | 13.43 | 13.59 | 13.13 | 13.39 | 13.39 | qfq | 7,130,900 | 95,254,025 | -0.67% |
| 2026-07-13 | 14.00 | 14.16 | 13.45 | 13.48 | 13.48 | qfq | 9,875,220 | 135,908,558 | -4.87% |
| 2026-07-10 | 14.01 | 14.72 | 13.98 | 14.17 | 14.17 | qfq | 10,348,461 | 148,976,499 | 0.71% |
| 2026-07-09 | 14.05 | 14.25 | 13.62 | 14.07 | 14.07 | qfq | 11,149,000 | 154,987,633 | 0.07% |
| 2026-07-08 | 14.64 | 14.69 | 13.97 | 14.06 | 14.06 | qfq | 11,809,461 | 167,468,788 | -3.03% |
| 2026-07-07 | 15.36 | 15.69 | 14.48 | 14.50 | 14.50 | qfq | 15,115,681 | 227,115,423 | -4.92% |
| 2026-07-06 | 16.03 | 16.20 | 15.25 | 15.25 | 15.25 | qfq | 19,930,486 | 311,540,438 | -4.87% |
| 2026-07-03 | 14.87 | 16.03 | 14.62 | 16.03 | 16.03 | qfq | 15,371,343 | 236,509,935 | 10.02% |
| 2026-07-02 | 14.51 | 15.26 | 14.23 | 14.57 | 14.57 | qfq | 12,263,061 | 181,441,214 | 1.25% |
| 2026-07-01 | 14.27 | 14.73 | 14.19 | 14.39 | 14.39 | qfq | 9,415,331 | 136,173,481 | 1.41% |
| 2026-06-30 | 13.72 | 14.44 | 13.71 | 14.19 | 14.19 | qfq | 8,422,540 | 118,280,006 | 3.58% |
| 2026-06-29 | 13.96 | 14.07 | 13.36 | 13.70 | 13.70 | qfq | 9,810,460 | 133,443,185 | -2.07% |
| 2026-06-26 | 14.66 | 14.67 | 13.96 | 13.99 | 13.99 | qfq | 9,815,500 | 139,502,432 | -4.57% |
| 2026-06-25 | 15.31 | 15.44 | 14.50 | 14.66 | 14.66 | qfq | 9,967,800 | 148,328,430 | -3.55% |
| 2026-06-24 | 15.22 | 15.60 | 14.67 | 15.20 | 15.20 | qfq | 8,970,500 | 135,073,720 | 0.00% |
| 2026-06-23 | 15.25 | 15.63 | 15.05 | 15.20 | 15.20 | qfq | 6,903,039 | 105,812,123 | -0.72% |
| 2026-06-22 | 15.86 | 15.86 | 14.86 | 15.31 | 15.31 | qfq | 14,464,982 | 220,095,484 | -3.83% |
| 2026-06-18 | 15.82 | 16.34 | 15.71 | 15.92 | 15.92 | qfq | 8,765,880 | 140,362,394 | 0.57% |
| 2026-06-17 | 16.15 | 16.15 | 15.70 | 15.83 | 15.83 | qfq | 6,535,578 | 103,746,184 | -1.80% |
| 2026-06-16 | 16.06 | 16.36 | 15.68 | 16.12 | 16.12 | qfq | 8,196,281 | 131,256,866 | 0.81% |
| 2026-06-15 | 15.25 | 16.33 | 15.02 | 15.99 | 15.99 | qfq | 14,091,838 | 221,052,923 | 5.89% |
| 2026-06-12 | 15.41 | 15.77 | 14.89 | 15.10 | 15.10 | qfq | 12,418,201 | 188,402,753 | -1.37% |
| 2026-06-11 | 15.75 | 15.80 | 15.22 | 15.31 | 15.21 | qfq | 10,365,020 | 159,960,484 | -3.47% |
| 2026-06-10 | 16.40 | 16.68 | 15.65 | 15.86 | 15.76 | qfq | 11,913,700 | 190,325,097 | -3.76% |
| 2026-06-09 | 16.53 | 16.72 | 16.21 | 16.48 | 16.37 | qfq | 13,518,758 | 221,637,900 | -0.24% |
| 2026-06-08 | 16.09 | 17.02 | 16.01 | 16.52 | 16.41 | qfq | 19,948,859 | 330,637,086 | 0.55% |
| 2026-06-05 | 16.00 | 16.99 | 15.28 | 16.43 | 16.32 | qfq | 17,607,738 | 283,388,079 | 2.88% |
| 2026-06-04 | 15.50 | 16.30 | 15.45 | 15.97 | 15.87 | qfq | 10,336,600 | 164,972,178 | 1.78% |
| 2026-06-03 | 15.58 | 16.28 | 15.43 | 15.69 | 15.59 | qfq | 11,336,698 | 180,328,008 | 0.32% |
| 2026-06-02 | 15.80 | 16.28 | 15.58 | 15.64 | 15.54 | qfq | 10,647,100 | 168,423,879 | -0.13% |
| 2026-06-01 | 16.20 | 16.32 | 15.62 | 15.66 | 15.56 | qfq | 10,894,500 | 173,195,091 | -4.28% |
| 2026-05-29 | 17.01 | 17.41 | 16.22 | 16.36 | 16.25 | qfq | 10,675,856 | 177,554,808 | -3.99% |
| 2026-05-28 | 17.17 | 17.18 | 16.66 | 17.04 | 16.93 | qfq | 9,766,746 | 165,261,172 | -0.76% |
| 2026-05-27 | 17.63 | 17.99 | 17.10 | 17.17 | 17.06 | qfq | 11,662,272 | 203,222,255 | -3.70% |
| 2026-05-26 | 18.21 | 18.40 | 17.58 | 17.83 | 17.71 | qfq | 14,968,539 | 268,819,167 | -1.65% |
| 2026-05-25 | 17.95 | 18.20 | 17.60 | 18.13 | 18.01 | qfq | 12,855,740 | 230,521,624 | 1.28% |
| 2026-05-22 | 17.84 | 18.02 | 17.58 | 17.90 | 17.78 | qfq | 14,368,849 | 255,807,051 | 0.56% |
| 2026-05-21 | 17.68 | 18.60 | 17.56 | 17.80 | 17.68 | qfq | 20,406,181 | 369,352,803 | 0.34% |
| 2026-05-20 | 17.71 | 18.23 | 17.60 | 17.74 | 17.62 | qfq | 26,081,553 | 467,872,672 | -1.28% |
| 2026-05-19 | 19.81 | 20.54 | 17.82 | 17.97 | 17.85 | qfq | 42,016,260 | 782,423,370 | -4.21% |
| 2026-05-18 | 19.08 | 19.38 | 18.60 | 18.76 | 18.64 | qfq | 16,669,390 | 314,476,576 | -2.09% |
| 2026-05-15 | 18.50 | 19.96 | 18.50 | 19.16 | 19.03 | qfq | 27,247,680 | 530,448,157 | 3.68% |
| 2026-05-14 | 18.80 | 18.84 | 17.99 | 18.48 | 18.36 | qfq | 15,410,099 | 284,221,273 | -1.60% |
| 2026-05-13 | 17.56 | 19.27 | 17.21 | 18.78 | 18.66 | qfq | 23,855,984 | 441,299,151 | 6.83% |
| 2026-05-12 | 17.72 | 17.88 | 17.30 | 17.58 | 17.47 | qfq | 12,329,676 | 216,272,885 | -0.79% |
| 2026-05-11 | 17.59 | 18.24 | 17.45 | 17.72 | 17.60 | qfq | 17,592,944 | 315,041,906 | 0.40% |
| 2026-05-08 | 16.47 | 17.87 | 16.35 | 17.65 | 17.53 | qfq | 21,525,143 | 372,463,068 | 7.43% |
| 2026-05-07 | 16.00 | 16.61 | 15.84 | 16.43 | 16.32 | qfq | 10,308,700 | 168,378,597 | 3.07% |
| 2026-05-06 | 15.89 | 16.20 | 15.78 | 15.94 | 15.84 | qfq | 9,154,625 | 146,072,882 | 1.46% |
| 2026-04-30 | 15.84 | 15.90 | 15.65 | 15.71 | 15.61 | qfq | 6,004,780 | 94,656,114 | -0.57% |
| 2026-04-29 | 15.68 | 15.98 | 15.60 | 15.80 | 15.70 | qfq | 7,849,500 | 123,825,065 | 0.13% |
| 2026-04-28 | 15.30 | 16.30 | 15.26 | 15.78 | 15.68 | qfq | 15,078,440 | 239,355,288 | 2.60% |
| 2026-04-27 | 15.20 | 15.45 | 14.96 | 15.38 | 15.28 | qfq | 5,347,760 | 81,708,957 | 1.12% |
| 2026-04-24 | 15.33 | 15.46 | 15.13 | 15.21 | 15.11 | qfq | 4,905,870 | 74,674,504 | -1.17% |
| 2026-04-23 | 15.73 | 15.80 | 15.36 | 15.39 | 15.29 | qfq | 5,494,400 | 85,171,405 | -2.72% |
| 2026-04-22 | 15.43 | 15.97 | 15.29 | 15.82 | 15.72 | qfq | 6,764,820 | 105,921,725 | 2.53% |
| 2026-04-21 | 15.45 | 15.47 | 15.21 | 15.43 | 15.33 | qfq | 4,621,320 | 70,862,078 | 0.46% |
| 2026-04-20 | 15.46 | 15.49 | 15.27 | 15.36 | 15.26 | qfq | 5,271,960 | 81,224,174 | -0.65% |
| 2026-04-17 | 15.22 | 15.55 | 15.22 | 15.46 | 15.36 | qfq | 5,257,280 | 80,957,090 | 0.13% |
| 2026-04-16 | 15.47 | 15.57 | 15.24 | 15.44 | 15.34 | qfq | 5,704,780 | 87,871,288 | -0.13% |
| 2026-04-15 | 15.30 | 15.85 | 15.23 | 15.46 | 15.36 | qfq | 10,083,100 | 157,695,646 | 1.98% |
| 2026-04-14 | 15.15 | 15.18 | 14.98 | 15.16 | 15.06 | qfq | 3,539,700 | 53,353,822 | 1.13% |
| 2026-04-13 | 15.00 | 15.20 | 14.90 | 14.99 | 14.89 | qfq | 4,503,960 | 67,726,141 | -0.66% |
| 2026-04-10 | 15.01 | 15.30 | 15.00 | 15.09 | 14.99 | qfq | 4,667,500 | 70,857,861 | 1.14% |
| 2026-04-09 | 14.90 | 15.15 | 14.78 | 14.92 | 14.82 | qfq | 5,418,862 | 81,288,067 | -0.53% |
| 2026-04-08 | 14.59 | 15.00 | 14.57 | 15.00 | 14.90 | qfq | 7,584,700 | 112,590,964 | 4.90% |
| 2026-04-07 | 14.80 | 14.82 | 14.11 | 14.30 | 14.21 | qfq | 7,119,720 | 102,567,401 | -2.32% |
| 2026-04-03 | 15.23 | 15.28 | 14.61 | 14.64 | 14.54 | qfq | 4,845,800 | 71,836,514 | -3.43% |
| 2026-04-02 | 15.15 | 15.32 | 14.99 | 15.16 | 15.06 | qfq | 6,194,010 | 94,002,332 | 0.13% |
| 2026-04-01 | 14.96 | 15.22 | 14.83 | 15.14 | 15.04 | qfq | 5,674,420 | 85,323,882 | 2.85% |
| 2026-03-31 | 14.70 | 14.98 | 14.66 | 14.72 | 14.62 | qfq | 6,615,260 | 97,947,031 | 0.20% |
| 2026-03-30 | 14.51 | 14.85 | 14.36 | 14.69 | 14.59 | qfq | 6,445,980 | 94,356,993 | 1.17% |
| 2026-03-27 | 14.20 | 14.56 | 14.10 | 14.52 | 14.43 | qfq | 4,356,400 | 62,601,168 | 1.33% |
| 2026-03-26 | 14.64 | 14.78 | 14.22 | 14.33 | 14.24 | qfq | 4,895,280 | 70,870,312 | -1.92% |
| 2026-03-25 | 14.46 | 14.77 | 14.43 | 14.61 | 14.51 | qfq | 4,685,980 | 68,503,476 | 1.25% |
| 2026-03-24 | 14.59 | 14.65 | 14.08 | 14.43 | 14.34 | qfq | 7,413,440 | 105,922,558 | 1.62% |
| 2026-03-23 | 14.83 | 15.14 | 14.10 | 14.20 | 14.11 | qfq | 9,492,630 | 138,525,863 | -5.52% |
| 2026-03-20 | 15.69 | 15.79 | 15.03 | 15.03 | 14.93 | qfq | 6,633,871 | 101,916,164 | -3.96% |
| 2026-03-19 | 15.97 | 16.00 | 15.56 | 15.65 | 15.55 | qfq | 6,371,060 | 100,384,480 | -2.92% |
| 2026-03-18 | 16.12 | 16.25 | 16.00 | 16.12 | 16.01 | qfq | 5,283,100 | 85,025,124 | 0.12% |
| 2026-03-17 | 16.42 | 16.62 | 16.07 | 16.10 | 15.99 | qfq | 5,593,600 | 91,389,832 | -1.29% |
| 2026-03-16 | 16.40 | 16.41 | 16.00 | 16.31 | 16.20 | qfq | 5,701,510 | 92,197,885 | -0.18% |
| 2026-03-13 | 16.55 | 16.75 | 16.30 | 16.34 | 16.23 | qfq | 5,723,280 | 94,350,600 | -1.68% |
| 2026-03-12 | 16.93 | 17.00 | 16.51 | 16.62 | 16.51 | qfq | 6,774,080 | 112,905,275 | -2.24% |
| 2026-03-11 | 17.17 | 17.40 | 17.00 | 17.00 | 16.89 | qfq | 6,276,600 | 107,761,651 | -0.93% |
| 2026-03-10 | 17.16 | 17.23 | 16.99 | 17.16 | 17.05 | qfq | 6,048,164 | 103,499,785 | 0.82% |
| 2026-03-09 | 16.90 | 17.30 | 16.71 | 17.02 | 16.91 | qfq | 13,677,380 | 232,511,350 | -0.53% |
| 2026-03-06 | 15.76 | 17.30 | 15.75 | 17.11 | 17.00 | qfq | 19,222,470 | 321,735,227 | 8.36% |
| 2026-03-05 | 15.88 | 15.95 | 15.62 | 15.79 | 15.69 | qfq | 7,277,069 | 114,511,943 | 1.15% |
| 2026-03-04 | 15.86 | 16.03 | 15.58 | 15.61 | 15.51 | qfq | 8,077,128 | 127,389,292 | -2.19% |
| 2026-03-03 | 16.89 | 17.04 | 15.94 | 15.96 | 15.86 | qfq | 9,158,500 | 149,810,674 | -5.51% |
| 2026-03-02 | 16.88 | 17.14 | 16.81 | 16.89 | 16.78 | qfq | 7,382,200 | 124,952,224 | -1.92% |
| 2026-02-27 | 17.27 | 17.36 | 17.20 | 17.22 | 17.11 | qfq | 5,802,452 | 100,178,330 | -0.86% |
| 2026-02-26 | 17.25 | 17.39 | 17.11 | 17.37 | 17.26 | qfq | 5,773,740 | 99,663,696 | 0.52% |
| 2026-02-25 | 17.41 | 17.46 | 17.24 | 17.28 | 17.17 | qfq | 6,256,100 | 108,349,574 | -0.46% |
| 2026-02-24 | 17.86 | 17.87 | 17.29 | 17.36 | 17.25 | qfq | 11,249,378 | 196,234,649 | -1.53% |
| 2026-02-13 | 17.46 | 17.81 | 17.37 | 17.63 | 17.51 | qfq | 6,705,551 | 117,992,291 | 1.09% |
| 2026-02-12 | 17.28 | 17.46 | 17.16 | 17.44 | 17.33 | qfq | 5,344,640 | 92,831,821 | 1.34% |
| 2026-02-11 | 17.22 | 17.39 | 17.11 | 17.21 | 17.10 | qfq | 5,034,780 | 86,951,719 | -0.23% |
| 2026-02-10 | 17.09 | 17.34 | 17.01 | 17.25 | 17.14 | qfq | 5,051,040 | 86,933,722 | 0.52% |
| 2026-02-09 | 17.08 | 17.20 | 16.90 | 17.16 | 17.05 | qfq | 5,703,820 | 97,242,693 | 1.66% |
| 2026-02-06 | 16.83 | 17.25 | 16.62 | 16.88 | 16.77 | qfq | 5,997,480 | 101,781,444 | -0.12% |
| 2026-02-05 | 17.28 | 17.28 | 16.86 | 16.90 | 16.79 | qfq | 6,042,190 | 102,629,060 | -2.42% |
| 2026-02-04 | 17.28 | 17.37 | 17.07 | 17.32 | 17.21 | qfq | 5,921,500 | 102,019,435 | -0.12% |
| 2026-02-03 | 17.14 | 17.37 | 16.88 | 17.34 | 17.23 | qfq | 7,691,171 | 132,172,499 | 2.54% |
| 2026-02-02 | 17.17 | 17.45 | 16.91 | 16.91 | 16.80 | qfq | 9,685,637 | 166,536,558 | -1.74% |
| 2026-01-30 | 16.86 | 17.35 | 16.45 | 17.21 | 17.10 | qfq | 11,537,081 | 195,277,800 | 2.08% |
| 2026-01-29 | 17.44 | 17.48 | 16.80 | 16.86 | 16.75 | qfq | 10,035,637 | 171,928,941 | -3.05% |
| 2026-01-28 | 17.89 | 17.95 | 17.33 | 17.39 | 17.28 | qfq | 8,969,501 | 156,864,533 | -2.74% |
| 2026-01-27 | 18.00 | 18.12 | 17.39 | 17.88 | 17.76 | qfq | 11,280,669 | 199,983,870 | -1.11% |
| 2026-01-26 | 19.10 | 19.40 | 17.93 | 18.08 | 17.96 | qfq | 15,369,426 | 283,326,380 | -3.52% |
| 2026-01-23 | 18.62 | 18.93 | 18.30 | 18.74 | 18.62 | qfq | 14,097,540 | 262,734,645 | 1.46% |
| 2026-01-22 | 18.48 | 18.73 | 18.35 | 18.47 | 18.35 | qfq | 8,682,040 | 160,784,017 | -0.05% |
| 2026-01-21 | 18.22 | 18.59 | 18.13 | 18.48 | 18.36 | qfq | 10,318,768 | 190,150,072 | 0.43% |
| 2026-01-20 | 18.58 | 18.90 | 18.21 | 18.40 | 18.28 | qfq | 12,264,600 | 226,670,794 | 0.11% |
| 2026-01-19 | 18.33 | 18.66 | 18.11 | 18.38 | 18.26 | qfq | 13,733,892 | 252,137,087 | 1.04% |
| 2026-01-16 | 17.59 | 18.32 | 17.45 | 18.19 | 18.07 | qfq | 13,192,007 | 237,782,922 | 4.24% |
| 2026-01-15 | 17.48 | 17.82 | 17.30 | 17.45 | 17.34 | qfq | 7,577,230 | 132,381,206 | -1.02% |
| 2026-01-14 | 18.19 | 18.20 | 17.44 | 17.63 | 17.51 | qfq | 12,983,650 | 231,733,580 | -1.73% |
| 2026-01-13 | 18.30 | 18.49 | 17.82 | 17.94 | 17.82 | qfq | 10,368,308 | 187,752,612 | -2.23% |
| 2026-01-12 | 18.20 | 18.38 | 18.00 | 18.35 | 18.23 | qfq | 10,281,272 | 187,155,834 | 1.38% |
| 2026-01-09 | 18.10 | 18.23 | 17.90 | 18.10 | 17.98 | qfq | 8,474,744 | 153,339,230 | 0.56% |
| 2026-01-08 | 18.08 | 18.19 | 17.90 | 18.00 | 17.88 | qfq | 6,790,800 | 122,397,143 | -0.11% |
| 2026-01-07 | 17.96 | 18.33 | 17.87 | 18.02 | 17.90 | qfq | 9,292,749 | 167,992,735 | 0.22% |
| 2026-01-06 | 18.10 | 18.25 | 17.87 | 17.98 | 17.86 | qfq | 8,841,400 | 159,143,165 | -0.77% |
| 2026-01-05 | 18.46 | 18.46 | 18.02 | 18.12 | 18.00 | qfq | 10,664,162 | 194,217,850 | -1.58% |
| 2025-12-31 | 18.72 | 18.72 | 18.16 | 18.41 | 18.29 | qfq | 9,604,051 | 177,006,420 | -0.59% |
| 2025-12-30 | 18.33 | 18.60 | 18.10 | 18.52 | 18.40 | qfq | 18,006,782 | 331,767,245 | 1.20% |
| 2025-12-29 | 18.30 | 18.55 | 18.05 | 18.30 | 18.18 | qfq | 14,697,242 | 269,641,478 | 0.94% |
| 2025-12-26 | 17.90 | 18.36 | 17.85 | 18.13 | 18.01 | qfq | 17,689,900 | 320,280,431 | 2.03% |
| 2025-12-25 | 17.33 | 17.78 | 17.09 | 17.77 | 17.65 | qfq | 13,082,620 | 228,418,242 | 3.98% |
| 2025-12-24 | 16.85 | 17.15 | 16.75 | 17.09 | 16.98 | qfq | 9,832,541 | 167,361,585 | 2.64% |
| 2025-12-23 | 17.02 | 17.04 | 16.57 | 16.65 | 16.54 | qfq | 5,174,600 | 86,571,521 | -1.48% |
| 2025-12-22 | 16.88 | 17.04 | 16.66 | 16.90 | 16.79 | qfq | 6,441,874 | 108,898,649 | 1.50% |
| 2025-12-19 | 16.87 | 16.95 | 16.61 | 16.65 | 16.54 | qfq | 5,181,640 | 86,872,647 | 0.18% |
| 2025-12-18 | 16.60 | 17.05 | 16.41 | 16.62 | 16.51 | qfq | 6,433,661 | 107,960,264 | 0.67% |
| 2025-12-17 | 16.47 | 16.88 | 16.26 | 16.51 | 16.40 | qfq | 6,558,190 | 108,097,667 | 0.86% |
| 2025-12-16 | 16.72 | 16.72 | 16.18 | 16.37 | 16.26 | qfq | 5,324,460 | 87,000,580 | -1.92% |
| 2025-12-15 | 17.00 | 17.00 | 16.67 | 16.69 | 16.58 | qfq | 5,825,905 | 97,768,802 | -1.71% |
| 2025-12-12 | 17.09 | 17.20 | 16.80 | 16.98 | 16.87 | qfq | 7,311,800 | 124,136,120 | -0.47% |
| 2025-12-11 | 17.40 | 17.49 | 17.06 | 17.06 | 16.95 | qfq | 7,573,398 | 130,657,940 | -2.01% |
| 2025-12-10 | 17.26 | 17.45 | 17.11 | 17.41 | 17.30 | qfq | 7,932,777 | 137,217,215 | 0.87% |
| 2025-12-09 | 17.27 | 17.38 | 17.15 | 17.26 | 17.15 | qfq | 6,077,449 | 104,863,205 | -0.06% |
| 2025-12-08 | 17.48 | 17.48 | 17.05 | 17.27 | 17.16 | qfq | 9,615,742 | 165,480,753 | 0.06% |
| 2025-12-05 | 16.78 | 17.26 | 16.64 | 17.26 | 17.15 | qfq | 10,371,900 | 176,971,128 | 3.04% |
| 2025-12-04 | 16.95 | 16.99 | 16.54 | 16.75 | 16.64 | qfq | 8,054,479 | 134,985,387 | 1.03% |
| 2025-12-03 | 16.81 | 16.99 | 16.41 | 16.58 | 16.47 | qfq | 6,057,654 | 100,543,347 | -1.31% |
| 2025-12-02 | 17.10 | 17.31 | 16.72 | 16.80 | 16.69 | qfq | 9,043,800 | 153,288,945 | -2.44% |
| 2025-12-01 | 16.97 | 17.38 | 16.93 | 17.22 | 17.11 | qfq | 10,497,298 | 180,236,718 | 1.47% |
| 2025-11-28 | 16.70 | 16.99 | 16.46 | 16.97 | 16.86 | qfq | 13,826,469 | 231,575,615 | 1.98% |
| 2025-11-27 | 16.00 | 17.05 | 15.80 | 16.64 | 16.53 | qfq | 16,009,256 | 264,327,391 | 4.98% |
| 2025-11-26 | 15.97 | 16.04 | 15.71 | 15.85 | 15.75 | qfq | 5,678,000 | 90,202,037 | 0.06% |
| 2025-11-25 | 16.00 | 16.26 | 15.81 | 15.84 | 15.74 | qfq | 9,342,654 | 149,680,680 | -0.19% |
| 2025-11-24 | 15.74 | 15.96 | 15.60 | 15.87 | 15.77 | qfq | 8,570,800 | 135,221,539 | 1.28% |
| 2025-11-21 | 15.71 | 16.06 | 15.26 | 15.67 | 15.57 | qfq | 14,221,860 | 222,932,120 | -0.57% |
| 2025-11-20 | 15.99 | 16.13 | 15.73 | 15.76 | 15.66 | qfq | 5,902,020 | 93,580,286 | -1.38% |
| 2025-11-19 | 16.33 | 16.55 | 15.96 | 15.98 | 15.88 | qfq | 5,633,410 | 90,918,039 | -2.08% |
| 2025-11-18 | 16.60 | 16.64 | 16.26 | 16.32 | 16.21 | qfq | 6,491,020 | 106,416,137 | -1.69% |
| 2025-11-17 | 16.74 | 16.82 | 16.51 | 16.60 | 16.49 | qfq | 6,268,160 | 104,342,759 | -0.36% |
| 2025-11-14 | 16.88 | 17.00 | 16.66 | 16.66 | 16.55 | qfq | 7,815,900 | 131,232,601 | -2.12% |
| 2025-11-13 | 17.05 | 17.25 | 16.90 | 17.02 | 16.91 | qfq | 7,330,733 | 124,868,767 | -0.64% |
| 2025-11-12 | 17.30 | 17.39 | 16.84 | 17.13 | 17.02 | qfq | 10,447,520 | 178,509,163 | -1.61% |
| 2025-11-11 | 17.55 | 17.77 | 17.29 | 17.41 | 17.30 | qfq | 9,313,520 | 162,904,067 | -0.80% |
| 2025-11-10 | 18.39 | 18.51 | 17.33 | 17.55 | 17.44 | qfq | 20,088,854 | 356,106,976 | -3.84% |
| 2025-11-07 | 18.33 | 18.68 | 18.03 | 18.25 | 18.13 | qfq | 17,497,308 | 322,394,866 | -0.54% |
| 2025-11-06 | 18.18 | 18.80 | 18.01 | 18.35 | 18.23 | qfq | 22,992,850 | 422,066,404 | 2.06% |
| 2025-11-05 | 17.15 | 18.20 | 17.00 | 17.98 | 17.86 | qfq | 28,066,926 | 500,002,537 | 4.66% |
| 2025-11-04 | 17.11 | 17.38 | 16.85 | 17.18 | 17.07 | qfq | 22,152,073 | 380,428,662 | 2.14% |
| 2025-11-03 | 16.43 | 17.00 | 16.28 | 16.82 | 16.71 | qfq | 14,462,353 | 240,921,468 | 2.94% |
| 2025-10-31 | 16.34 | 16.66 | 16.21 | 16.34 | 16.23 | qfq | 8,712,566 | 143,331,063 | 0.18% |
| 2025-10-30 | 16.48 | 17.08 | 16.21 | 16.31 | 16.20 | qfq | 20,737,991 | 345,311,480 | 1.37% |
| 2025-10-29 | 15.90 | 16.19 | 15.81 | 16.09 | 15.98 | qfq | 7,602,310 | 121,929,662 | 1.84% |
| 2025-10-28 | 15.60 | 15.94 | 15.58 | 15.80 | 15.70 | qfq | 7,947,440 | 125,694,307 | 0.64% |
| 2025-10-27 | 15.93 | 15.99 | 15.56 | 15.70 | 15.60 | qfq | 8,081,732 | 127,061,151 | -0.76% |
| 2025-10-24 | 15.66 | 15.85 | 15.58 | 15.82 | 15.72 | qfq | 6,157,300 | 96,749,739 | 1.41% |
| 2025-10-23 | 15.53 | 15.63 | 15.23 | 15.60 | 15.38 | qfq | 6,172,479 | 95,134,065 | -0.70% |
| 2025-10-22 | 15.67 | 15.93 | 15.53 | 15.71 | 15.49 | qfq | 5,704,823 | 89,702,797 | -0.44% |
| 2025-10-21 | 15.63 | 15.85 | 15.46 | 15.78 | 15.56 | qfq | 6,246,180 | 97,883,501 | 1.61% |
| 2025-10-20 | 15.50 | 15.96 | 15.40 | 15.53 | 15.31 | qfq | 9,095,504 | 142,470,404 | 1.50% |
| 2025-10-17 | 15.96 | 16.00 | 15.29 | 15.30 | 15.08 | qfq | 11,662,100 | 181,818,761 | -4.38% |
| 2025-10-16 | 16.56 | 16.56 | 15.96 | 16.00 | 15.77 | qfq | 9,873,380 | 159,965,129 | -3.79% |
| 2025-10-15 | 16.22 | 16.73 | 15.78 | 16.63 | 16.39 | qfq | 12,401,700 | 202,785,612 | 3.10% |
| 2025-10-14 | 17.12 | 17.24 | 16.12 | 16.13 | 15.90 | qfq | 17,879,653 | 296,440,222 | -4.84% |
| 2025-10-13 | 16.50 | 17.25 | 16.50 | 16.95 | 16.71 | qfq | 19,779,320 | 333,184,145 | -3.31% |
| 2025-10-10 | 17.35 | 18.53 | 17.32 | 17.53 | 17.28 | qfq | 26,520,642 | 477,843,863 | 1.33% |
| 2025-10-09 | 17.11 | 17.45 | 16.77 | 17.30 | 17.05 | qfq | 15,408,435 | 264,590,528 | 1.59% |
| 2025-09-30 | 17.33 | 17.33 | 16.93 | 17.03 | 16.79 | qfq | 10,576,834 | 180,228,864 | -1.10% |
| 2025-09-29 | 16.93 | 17.35 | 16.73 | 17.22 | 16.98 | qfq | 10,606,360 | 180,961,577 | 2.14% |
| 2025-09-26 | 17.39 | 17.45 | 16.86 | 16.86 | 16.62 | qfq | 14,575,837 | 249,595,290 | -3.93% |
| 2025-09-25 | 17.48 | 18.07 | 17.41 | 17.55 | 17.30 | qfq | 15,723,923 | 278,573,716 | 0.57% |
| 2025-09-24 | 17.18 | 17.51 | 16.82 | 17.45 | 17.20 | qfq | 14,506,550 | 250,769,694 | 1.10% |
| 2025-09-23 | 17.30 | 17.43 | 16.87 | 17.26 | 17.02 | qfq | 19,132,718 | 327,747,731 | -0.35% |
| 2025-09-22 | 17.19 | 17.56 | 17.15 | 17.32 | 17.07 | qfq | 11,864,481 | 205,755,894 | 0.93% |
| 2025-09-19 | 17.84 | 17.99 | 17.10 | 17.16 | 16.92 | qfq | 22,198,510 | 386,505,364 | -4.61% |
| 2025-09-18 | 18.44 | 18.99 | 17.65 | 17.99 | 17.74 | qfq | 44,234,263 | 814,475,184 | -2.28% |
| 2025-09-17 | 17.72 | 18.62 | 17.50 | 18.41 | 18.15 | qfq | 36,271,242 | 657,054,224 | 4.90% |
| 2025-09-16 | 16.83 | 17.55 | 16.75 | 17.55 | 17.30 | qfq | 28,836,617 | 497,050,520 | 4.78% |
| 2025-09-15 | 16.75 | 17.35 | 16.70 | 16.75 | 16.51 | qfq | 15,045,290 | 254,883,246 | -0.77% |
| 2025-09-12 | 17.20 | 17.28 | 16.80 | 16.88 | 16.64 | qfq | 14,131,040 | 240,969,141 | -1.80% |
| 2025-09-11 | 16.79 | 17.21 | 16.52 | 17.19 | 16.95 | qfq | 15,995,717 | 270,919,728 | 1.84% |
| 2025-09-10 | 16.91 | 17.24 | 16.75 | 16.88 | 16.64 | qfq | 13,187,060 | 223,430,194 | -0.53% |
| 2025-09-09 | 17.30 | 17.35 | 16.90 | 16.97 | 16.73 | qfq | 18,166,796 | 310,740,654 | -1.16% |
| 2025-09-08 | 16.55 | 17.39 | 16.42 | 17.17 | 16.93 | qfq | 25,993,639 | 443,767,932 | 3.81% |
| 2025-09-05 | 15.60 | 16.57 | 15.47 | 16.54 | 16.31 | qfq | 24,102,696 | 390,898,990 | 5.82% |
| 2025-09-04 | 16.29 | 16.60 | 15.33 | 15.63 | 15.41 | qfq | 23,715,390 | 379,541,114 | -4.05% |
| 2025-09-03 | 16.85 | 17.43 | 16.20 | 16.29 | 16.06 | qfq | 23,682,200 | 398,948,634 | -2.98% |
| 2025-09-02 | 16.62 | 17.06 | 15.85 | 16.79 | 16.55 | qfq | 28,324,097 | 465,265,066 | 0.00% |
| 2025-09-01 | 16.86 | 17.21 | 16.40 | 16.79 | 16.55 | qfq | 21,017,040 | 350,914,690 | -0.42% |
| 2025-08-29 | 16.59 | 17.20 | 16.08 | 16.86 | 16.62 | qfq | 32,172,274 | 540,252,954 | 4.53% |
| 2025-08-28 | 16.10 | 16.27 | 15.56 | 16.13 | 15.90 | qfq | 14,736,734 | 235,070,241 | 0.31% |
| 2025-08-27 | 16.52 | 16.74 | 16.01 | 16.08 | 15.85 | qfq | 16,484,302 | 271,596,902 | -2.78% |
| 2025-08-26 | 16.81 | 16.81 | 16.52 | 16.54 | 16.31 | qfq | 12,435,788 | 206,681,283 | -1.78% |
| 2025-08-25 | 16.82 | 17.15 | 16.51 | 16.84 | 16.60 | qfq | 19,933,498 | 335,817,444 | 1.14% |
| 2025-08-22 | 16.16 | 16.99 | 16.08 | 16.65 | 16.41 | qfq | 21,480,320 | 355,307,423 | 3.03% |
| 2025-08-21 | 16.54 | 16.63 | 16.05 | 16.16 | 15.93 | qfq | 14,240,056 | 231,661,745 | -2.30% |
| 2025-08-20 | 16.50 | 16.63 | 16.22 | 16.54 | 16.31 | qfq | 14,683,881 | 241,274,126 | -0.24% |
| 2025-08-19 | 16.09 | 16.82 | 15.78 | 16.58 | 16.34 | qfq | 24,055,718 | 393,981,015 | 3.11% |
| 2025-08-18 | 16.00 | 16.32 | 15.93 | 16.08 | 15.85 | qfq | 18,780,705 | 302,767,146 | 2.10% |
| 2025-08-15 | 15.35 | 15.83 | 15.35 | 15.75 | 15.53 | qfq | 16,584,124 | 260,279,607 | 1.88% |
| 2025-08-14 | 15.73 | 15.86 | 15.18 | 15.46 | 15.24 | qfq | 13,190,680 | 204,927,826 | -1.59% |
| 2025-08-13 | 15.63 | 15.78 | 15.50 | 15.71 | 15.49 | qfq | 11,733,042 | 183,491,738 | 0.38% |
| 2025-08-12 | 15.77 | 15.77 | 15.34 | 15.65 | 15.43 | qfq | 10,806,179 | 167,797,042 | -0.76% |
| 2025-08-11 | 15.65 | 15.89 | 15.61 | 15.77 | 15.55 | qfq | 9,315,139 | 146,975,813 | 1.02% |
| 2025-08-08 | 15.82 | 15.88 | 15.60 | 15.61 | 15.39 | qfq | 10,262,825 | 160,882,139 | -2.07% |
| 2025-08-07 | 16.26 | 16.26 | 15.72 | 15.94 | 15.71 | qfq | 15,081,979 | 239,519,908 | -1.36% |
| 2025-08-06 | 15.65 | 16.25 | 15.58 | 16.16 | 15.93 | qfq | 22,038,699 | 353,518,828 | 3.00% |
| 2025-08-05 | 15.78 | 15.86 | 15.53 | 15.69 | 15.47 | qfq | 9,795,600 | 153,607,556 | 0.77% |
| 2025-08-04 | 14.70 | 15.58 | 14.65 | 15.57 | 15.35 | qfq | 12,449,154 | 189,841,059 | 4.99% |
| 2025-08-01 | 14.90 | 15.02 | 14.73 | 14.83 | 14.62 | qfq | 7,821,640 | 116,097,329 | 0.07% |
| 2025-07-31 | 15.11 | 15.40 | 14.71 | 14.82 | 14.61 | qfq | 14,439,501 | 217,235,398 | -2.11% |
| 2025-07-30 | 15.67 | 15.68 | 15.08 | 15.14 | 14.93 | qfq | 11,388,920 | 174,064,571 | -3.51% |
| 2025-07-29 | 15.78 | 15.78 | 15.50 | 15.69 | 15.47 | qfq | 6,470,900 | 101,171,138 | 0.13% |
| 2025-07-28 | 15.64 | 15.92 | 15.57 | 15.67 | 15.45 | qfq | 8,626,511 | 135,850,030 | 1.10% |
| 2025-07-25 | 15.75 | 15.75 | 15.40 | 15.50 | 15.28 | qfq | 8,307,860 | 128,780,996 | -1.15% |
| 2025-07-24 | 15.53 | 15.82 | 15.52 | 15.68 | 15.46 | qfq | 8,064,900 | 126,368,443 | 0.77% |
| 2025-07-23 | 15.82 | 15.94 | 15.51 | 15.56 | 15.34 | qfq | 13,471,579 | 211,217,732 | -2.69% |
| 2025-07-22 | 15.87 | 16.49 | 15.65 | 15.99 | 15.76 | qfq | 17,303,561 | 277,119,134 | 0.31% |
| 2025-07-21 | 15.85 | 16.16 | 15.74 | 15.94 | 15.71 | qfq | 14,556,837 | 232,313,405 | 1.27% |
| 2025-07-18 | 15.67 | 15.85 | 15.60 | 15.74 | 15.52 | qfq | 10,386,260 | 163,196,855 | 0.13% |
| 2025-07-17 | 15.70 | 15.93 | 15.43 | 15.72 | 15.50 | qfq | 14,167,855 | 222,361,439 | -0.63% |
| 2025-07-16 | 15.02 | 15.90 | 14.97 | 15.82 | 15.60 | qfq | 24,425,495 | 379,507,736 | 3.94% |
| 2025-07-15 | 15.33 | 15.34 | 15.04 | 15.22 | 15.00 | qfq | 22,609,584 | 343,681,249 | 1.06% |
| 2025-07-14 | 14.32 | 15.33 | 14.14 | 15.06 | 14.85 | qfq | 25,901,315 | 382,343,323 | 6.28% |
| 2025-07-11 | 13.84 | 14.28 | 13.76 | 14.17 | 13.97 | qfq | 9,676,940 | 136,002,492 | 2.38% |
| 2025-07-10 | 13.78 | 13.92 | 13.70 | 13.84 | 13.64 | qfq | 5,553,754 | 76,638,349 | -0.14% |
| 2025-07-09 | 14.01 | 14.30 | 13.86 | 13.86 | 13.66 | qfq | 9,366,400 | 131,787,246 | 0.00% |
| 2025-07-08 | 13.81 | 13.97 | 13.65 | 13.86 | 13.66 | qfq | 7,123,200 | 98,842,583 | 1.17% |
| 2025-07-07 | 13.81 | 13.89 | 13.58 | 13.70 | 13.51 | qfq | 5,938,800 | 81,317,296 | -1.37% |
| 2025-07-04 | 14.14 | 14.15 | 13.84 | 13.89 | 13.69 | qfq | 6,659,900 | 92,661,885 | -1.77% |
| 2025-07-03 | 14.13 | 14.34 | 14.04 | 14.14 | 13.94 | qfq | 4,690,018 | 66,459,611 | -0.21% |
| 2025-07-02 | 14.45 | 14.50 | 14.05 | 14.17 | 13.97 | qfq | 7,690,400 | 109,192,702 | -2.01% |
| 2025-07-01 | 14.55 | 14.55 | 14.20 | 14.46 | 14.26 | qfq | 7,483,463 | 107,379,059 | -0.55% |
| 2025-06-30 | 14.32 | 14.67 | 14.24 | 14.54 | 14.33 | qfq | 7,918,140 | 115,029,206 | 1.68% |
| 2025-06-27 | 14.30 | 14.44 | 14.16 | 14.30 | 14.10 | qfq | 5,875,120 | 84,105,238 | -0.07% |
| 2025-06-26 | 14.52 | 14.65 | 14.29 | 14.31 | 14.11 | qfq | 8,874,660 | 128,453,433 | -1.45% |
| 2025-06-25 | 14.31 | 14.67 | 14.21 | 14.52 | 14.31 | qfq | 11,797,320 | 170,863,827 | 2.18% |
| 2025-06-24 | 13.61 | 14.29 | 13.61 | 14.21 | 14.01 | qfq | 12,657,968 | 178,236,301 | 4.79% |
| 2025-06-23 | 13.35 | 13.68 | 13.27 | 13.56 | 13.37 | qfq | 7,185,498 | 97,466,388 | 0.00% |
| 2025-06-20 | 13.85 | 14.19 | 13.54 | 13.56 | 13.37 | qfq | 10,318,200 | 141,443,052 | -3.62% |
| 2025-06-19 | 14.30 | 14.74 | 14.03 | 14.07 | 13.87 | qfq | 17,112,775 | 247,025,909 | -2.29% |
| 2025-06-18 | 14.08 | 14.50 | 13.58 | 14.40 | 14.20 | qfq | 18,395,719 | 256,277,175 | 2.35% |
| 2025-06-17 | 13.85 | 14.82 | 13.85 | 14.07 | 13.87 | qfq | 18,542,317 | 265,833,877 | 2.70% |
| 2025-06-16 | 12.98 | 13.88 | 12.83 | 13.70 | 13.51 | qfq | 16,695,108 | 225,589,200 | -0.94% |
| 2025-06-13 | 14.28 | 14.35 | 13.78 | 13.83 | 13.63 | qfq | 13,862,885 | 193,457,018 | -4.02% |
| 2025-06-12 | 14.60 | 14.61 | 14.29 | 14.41 | 14.21 | qfq | 5,621,547 | 81,063,080 | -1.17% |
| 2025-06-11 | 14.72 | 14.82 | 14.56 | 14.58 | 14.26 | qfq | 5,775,486 | 84,742,835 | -0.82% |
| 2025-06-10 | 15.00 | 15.00 | 14.42 | 14.70 | 14.37 | qfq | 9,218,764 | 135,128,599 | -1.93% |
| 2025-06-09 | 14.91 | 15.19 | 14.90 | 14.99 | 14.66 | qfq | 6,295,140 | 94,603,227 | 0.94% |
| 2025-06-06 | 15.10 | 15.10 | 14.80 | 14.85 | 14.52 | qfq | 6,468,873 | 96,374,254 | -1.66% |
| 2025-06-05 | 14.80 | 15.19 | 14.57 | 15.10 | 14.76 | qfq | 9,783,766 | 146,118,593 | 2.23% |
| 2025-06-04 | 14.57 | 14.93 | 14.56 | 14.77 | 14.44 | qfq | 7,750,437 | 114,452,039 | 1.16% |
| 2025-06-03 | 14.45 | 14.76 | 14.37 | 14.60 | 14.27 | qfq | 5,731,260 | 83,795,964 | 0.27% |
| 2025-05-30 | 15.01 | 15.08 | 14.51 | 14.56 | 14.24 | qfq | 9,900,720 | 145,071,916 | -3.96% |
| 2025-05-29 | 14.94 | 15.25 | 14.89 | 15.16 | 14.82 | qfq | 9,903,374 | 149,399,101 | 1.54% |
| 2025-05-28 | 15.11 | 15.23 | 14.75 | 14.93 | 14.60 | qfq | 9,195,721 | 137,544,352 | -1.19% |
| 2025-05-27 | 15.50 | 15.55 | 14.75 | 15.11 | 14.77 | qfq | 12,163,489 | 182,775,077 | -3.02% |
| 2025-05-26 | 15.55 | 15.70 | 15.30 | 15.58 | 15.23 | qfq | 8,402,700 | 130,122,542 | 0.13% |
| 2025-05-23 | 15.70 | 16.08 | 15.55 | 15.56 | 15.21 | qfq | 10,956,068 | 172,916,387 | -1.39% |
| 2025-05-22 | 16.28 | 16.50 | 15.69 | 15.78 | 15.43 | qfq | 16,673,022 | 266,497,567 | -3.78% |
| 2025-05-21 | 16.35 | 16.96 | 16.30 | 16.40 | 16.03 | qfq | 15,066,821 | 248,902,936 | -1.20% |
| 2025-05-20 | 17.03 | 17.40 | 16.30 | 16.60 | 16.23 | qfq | 24,704,061 | 411,831,728 | -6.53% |
| 2025-05-19 | 17.38 | 17.95 | 16.92 | 17.76 | 17.36 | qfq | 36,614,463 | 641,790,402 | 4.47% |
| 2025-05-16 | 16.00 | 17.09 | 15.91 | 17.00 | 16.62 | qfq | 23,355,370 | 390,234,260 | 6.25% |
| 2025-05-15 | 16.32 | 16.37 | 15.90 | 16.00 | 15.64 | qfq | 8,656,220 | 138,712,028 | -2.44% |
| 2025-05-14 | 16.42 | 16.72 | 16.30 | 16.40 | 16.03 | qfq | 10,672,217 | 175,724,703 | -0.97% |
| 2025-05-13 | 17.03 | 17.17 | 16.50 | 16.56 | 16.19 | qfq | 10,261,690 | 171,511,949 | -1.43% |
| 2025-05-12 | 16.85 | 16.90 | 16.50 | 16.80 | 16.43 | qfq | 15,146,465 | 253,191,824 | 2.31% |
| 2025-05-09 | 17.20 | 17.40 | 16.18 | 16.42 | 16.05 | qfq | 23,066,199 | 382,184,684 | -6.06% |
| 2025-05-08 | 16.65 | 17.67 | 16.65 | 17.48 | 17.09 | qfq | 29,736,805 | 515,111,868 | 4.98% |
| 2025-05-07 | 16.80 | 17.30 | 16.46 | 16.65 | 16.28 | qfq | 23,027,900 | 387,724,613 | 0.00% |
| 2025-05-06 | 16.06 | 16.71 | 16.00 | 16.65 | 16.28 | qfq | 19,257,700 | 316,809,920 | 5.31% |
| 2025-04-30 | 15.31 | 15.98 | 15.30 | 15.81 | 15.46 | qfq | 15,492,540 | 242,308,725 | 3.00% |
| 2025-04-29 | 14.46 | 15.50 | 14.25 | 15.35 | 15.01 | qfq | 16,863,620 | 252,902,165 | 3.37% |
| 2025-04-28 | 15.53 | 15.53 | 14.85 | 14.85 | 14.52 | qfq | 9,850,300 | 147,717,029 | -3.45% |
| 2025-04-25 | 15.41 | 15.60 | 15.26 | 15.38 | 15.04 | qfq | 8,198,699 | 126,398,439 | 0.26% |
| 2025-04-24 | 15.81 | 15.94 | 15.26 | 15.34 | 15.00 | qfq | 13,599,933 | 211,535,098 | -2.42% |
| 2025-04-23 | 15.15 | 15.95 | 15.15 | 15.72 | 15.37 | qfq | 19,248,440 | 300,025,639 | 5.29% |
| 2025-04-22 | 15.05 | 15.25 | 14.83 | 14.93 | 14.60 | qfq | 8,404,300 | 125,808,615 | -1.52% |
| 2025-04-21 | 14.52 | 15.29 | 14.32 | 15.16 | 14.82 | qfq | 12,132,965 | 180,780,673 | 3.55% |
| 2025-04-18 | 14.50 | 14.76 | 14.40 | 14.64 | 14.31 | qfq | 7,148,240 | 104,110,584 | 0.62% |
| 2025-04-17 | 14.57 | 14.88 | 14.42 | 14.55 | 14.23 | qfq | 7,880,780 | 115,834,531 | -0.68% |
| 2025-04-16 | 15.12 | 15.12 | 14.51 | 14.65 | 14.32 | qfq | 10,483,280 | 154,781,190 | -3.17% |
| 2025-04-15 | 15.27 | 15.40 | 14.88 | 15.13 | 14.79 | qfq | 12,526,100 | 189,285,360 | -0.66% |
| 2025-04-14 | 15.20 | 15.75 | 15.09 | 15.23 | 14.89 | qfq | 14,906,919 | 229,781,473 | -0.26% |
| 2025-04-11 | 14.67 | 15.57 | 14.67 | 15.27 | 14.93 | qfq | 17,368,640 | 264,739,451 | 2.00% |
| 2025-04-10 | 14.50 | 15.18 | 14.50 | 14.97 | 14.64 | qfq | 23,125,112 | 344,704,588 | 5.65% |
| 2025-04-09 | 12.99 | 14.31 | 12.25 | 14.17 | 13.85 | qfq | 26,592,161 | 359,417,264 | 5.35% |
| 2025-04-08 | 14.50 | 14.60 | 13.23 | 13.45 | 13.15 | qfq | 27,463,042 | 375,513,252 | -8.50% |
| 2025-04-07 | 15.05 | 15.48 | 14.70 | 14.70 | 14.37 | qfq | 6,601,000 | 98,303,076 | -9.98% |
| 2025-04-03 | 16.58 | 17.09 | 16.25 | 16.33 | 15.97 | qfq | 11,844,800 | 196,322,266 | -3.88% |
| 2025-04-02 | 16.68 | 17.19 | 16.64 | 16.99 | 16.61 | qfq | 11,031,500 | 187,334,991 | 1.37% |
| 2025-04-01 | 17.41 | 17.55 | 16.73 | 16.76 | 16.39 | qfq | 13,636,260 | 231,202,343 | -3.29% |
| 2025-03-31 | 17.28 | 17.55 | 16.78 | 17.33 | 16.94 | qfq | 16,861,420 | 287,835,211 | -0.97% |
| 2025-03-28 | 17.83 | 18.12 | 17.50 | 17.50 | 17.11 | qfq | 12,401,741 | 220,559,326 | -1.85% |
| 2025-03-27 | 17.98 | 18.56 | 17.80 | 17.83 | 17.43 | qfq | 15,109,950 | 274,649,139 | -2.14% |
| 2025-03-26 | 18.00 | 18.74 | 17.98 | 18.22 | 17.81 | qfq | 17,403,560 | 320,354,808 | 0.83% |
| 2025-03-25 | 18.62 | 18.73 | 17.90 | 18.07 | 17.67 | qfq | 19,770,903 | 361,569,400 | -3.01% |
| 2025-03-24 | 19.75 | 19.83 | 17.97 | 18.63 | 18.21 | qfq | 31,593,374 | 589,479,638 | -5.09% |
| 2025-03-21 | 21.00 | 21.00 | 19.45 | 19.63 | 19.19 | qfq | 38,905,925 | 776,418,987 | -7.19% |
| 2025-03-20 | 20.80 | 21.88 | 20.20 | 21.15 | 20.68 | qfq | 51,079,406 | 1,078,824,294 | 3.73% |
| 2025-03-19 | 20.54 | 21.17 | 19.99 | 20.39 | 19.94 | qfq | 42,664,381 | 871,672,372 | -1.73% |
| 2025-03-18 | 18.86 | 20.75 | 18.81 | 20.75 | 20.29 | qfq | 39,825,410 | 784,815,359 | 10.02% |
| 2025-03-17 | 17.56 | 19.06 | 17.50 | 18.86 | 18.44 | qfq | 34,927,605 | 648,213,225 | 6.86% |
| 2025-03-14 | 17.11 | 17.81 | 16.71 | 17.65 | 17.26 | qfq | 20,231,194 | 350,600,927 | 3.34% |
| 2025-03-13 | 18.20 | 18.30 | 16.91 | 17.08 | 16.70 | qfq | 28,401,748 | 491,600,066 | -6.72% |
| 2025-03-12 | 18.64 | 18.78 | 18.28 | 18.31 | 17.90 | qfq | 19,992,012 | 369,002,519 | -1.13% |
| 2025-03-11 | 18.05 | 18.86 | 17.90 | 18.52 | 18.11 | qfq | 28,337,689 | 519,531,722 | -0.43% |
| 2025-03-10 | 19.00 | 19.78 | 18.58 | 18.60 | 18.19 | qfq | 30,308,687 | 579,981,334 | -3.18% |
| 2025-03-07 | 18.56 | 19.86 | 18.56 | 19.21 | 18.78 | qfq | 30,338,140 | 582,757,088 | 2.89% |
| 2025-03-06 | 18.69 | 19.08 | 18.50 | 18.67 | 18.25 | qfq | 31,860,813 | 597,365,173 | 1.52% |
| 2025-03-05 | 17.82 | 18.45 | 17.78 | 18.39 | 17.98 | qfq | 28,010,640 | 507,994,280 | 2.85% |
| 2025-03-04 | 17.24 | 18.42 | 17.24 | 17.88 | 17.48 | qfq | 32,286,210 | 579,795,728 | 2.76% |
| 2025-03-03 | 18.38 | 18.57 | 17.25 | 17.40 | 17.01 | qfq | 52,248,731 | 934,924,232 | -9.23% |
| 2025-02-28 | 20.97 | 21.06 | 19.17 | 19.17 | 18.74 | qfq | 38,133,482 | 743,983,889 | -10.00% |
| 2025-02-27 | 20.36 | 22.00 | 20.21 | 21.30 | 20.83 | qfq | 60,639,062 | 1,283,967,039 | 2.90% |
| 2025-02-26 | 22.40 | 22.40 | 20.30 | 20.70 | 20.24 | qfq | 83,781,724 | 1,802,924,285 | 1.07% |
| 2025-02-25 | 18.30 | 20.48 | 18.30 | 20.48 | 20.02 | qfq | 30,125,720 | 595,223,163 | 9.99% |
| 2025-02-24 | 18.09 | 19.80 | 16.90 | 18.62 | 18.21 | qfq | 58,497,455 | 1,060,114,959 | 3.10% |
| 2025-02-21 | 16.60 | 18.15 | 16.45 | 18.06 | 17.66 | qfq | 56,502,759 | 999,177,854 | 7.37% |
| 2025-02-20 | 15.86 | 17.39 | 15.66 | 16.82 | 16.45 | qfq | 56,728,643 | 932,925,546 | 6.12% |
| 2025-02-19 | 14.91 | 15.90 | 14.78 | 15.85 | 15.50 | qfq | 42,384,053 | 660,360,357 | 6.02% |
| 2025-02-18 | 14.80 | 15.25 | 14.69 | 14.95 | 14.62 | qfq | 33,092,939 | 493,953,795 | 0.27% |
| 2025-02-17 | 14.28 | 14.98 | 14.26 | 14.91 | 14.58 | qfq | 33,140,200 | 485,310,980 | 3.90% |
| 2025-02-14 | 14.68 | 14.84 | 14.21 | 14.35 | 14.03 | qfq | 32,927,423 | 476,743,441 | -3.43% |
| 2025-02-13 | 14.95 | 16.16 | 14.81 | 14.86 | 14.53 | qfq | 45,653,595 | 699,296,800 | -0.20% |
| 2025-02-12 | 14.55 | 15.19 | 14.37 | 14.89 | 14.56 | qfq | 33,277,730 | 493,719,462 | 0.95% |
| 2025-02-11 | 14.26 | 14.75 | 14.26 | 14.75 | 14.42 | qfq | 36,140,048 | 525,493,229 | 3.36% |
| 2025-02-10 | 14.60 | 14.77 | 14.18 | 14.27 | 13.95 | qfq | 35,530,285 | 510,873,904 | -2.99% |
| 2025-02-07 | 14.74 | 15.12 | 14.42 | 14.71 | 14.38 | qfq | 44,214,340 | 651,802,077 | 1.24% |
| 2025-02-06 | 13.54 | 14.99 | 13.54 | 14.53 | 14.21 | qfq | 52,046,705 | 753,044,969 | 6.60% |
| 2025-02-05 | 13.77 | 14.13 | 13.63 | 13.63 | 13.33 | qfq | 44,479,446 | 616,988,764 | -0.22% |
| 2025-01-27 | 14.60 | 15.17 | 13.57 | 13.66 | 13.36 | qfq | 57,075,642 | 802,231,275 | -9.42% |
| 2025-01-24 | 14.88 | 15.48 | 14.19 | 15.08 | 14.74 | qfq | 86,015,334 | 1,272,949,621 | 7.18% |
| 2025-01-23 | 13.58 | 14.07 | 13.58 | 14.07 | 13.76 | qfq | 13,391,218 | 187,840,498 | 10.01% |
| 2025-01-22 | 13.06 | 13.09 | 12.68 | 12.79 | 12.50 | qfq | 18,037,400 | 231,753,722 | -3.18% |
| 2025-01-21 | 12.88 | 13.38 | 12.60 | 13.21 | 12.92 | qfq | 25,827,730 | 336,076,320 | 2.56% |
| 2025-01-20 | 12.75 | 12.92 | 12.45 | 12.88 | 12.59 | qfq | 18,646,580 | 236,596,534 | 2.30% |
| 2025-01-17 | 12.39 | 13.00 | 12.33 | 12.59 | 12.31 | qfq | 15,764,640 | 199,869,141 | 1.61% |
| 2025-01-16 | 12.69 | 12.84 | 12.35 | 12.39 | 12.11 | qfq | 18,060,134 | 227,148,139 | -2.36% |
| 2025-01-15 | 12.53 | 12.94 | 12.44 | 12.69 | 12.41 | qfq | 22,314,580 | 283,315,687 | 1.44% |
| 2025-01-14 | 11.61 | 12.55 | 11.61 | 12.51 | 12.23 | qfq | 21,410,560 | 261,877,446 | 6.74% |
| 2025-01-13 | 11.43 | 12.02 | 11.39 | 11.72 | 11.46 | qfq | 13,701,580 | 161,518,437 | 0.43% |
| 2025-01-10 | 11.78 | 12.16 | 11.66 | 11.67 | 11.41 | qfq | 19,727,689 | 235,237,956 | -0.93% |
| 2025-01-09 | 10.99 | 12.22 | 10.93 | 11.78 | 11.52 | qfq | 21,205,964 | 249,676,481 | 6.03% |
| 2025-01-08 | 11.00 | 11.27 | 10.52 | 11.11 | 10.86 | qfq | 10,564,842 | 115,204,178 | 0.82% |
| 2025-01-07 | 10.70 | 11.08 | 10.70 | 11.02 | 10.77 | qfq | 7,449,807 | 81,186,179 | 2.04% |
| 2025-01-06 | 10.66 | 10.88 | 10.41 | 10.80 | 10.56 | qfq | 8,647,345 | 92,662,337 | 1.31% |
| 2025-01-03 | 11.45 | 11.55 | 10.62 | 10.66 | 10.42 | qfq | 12,170,160 | 133,498,886 | -6.33% |
| 2025-01-02 | 11.63 | 11.87 | 11.22 | 11.38 | 11.13 | qfq | 12,776,880 | 147,042,372 | -2.90% |
| 2024-12-31 | 12.12 | 12.20 | 11.72 | 11.72 | 11.46 | qfq | 9,711,900 | 115,517,135 | -3.54% |
| 2024-12-30 | 12.51 | 12.53 | 12.07 | 12.15 | 11.88 | qfq | 11,859,944 | 145,205,235 | -3.03% |
| 2024-12-27 | 12.88 | 12.97 | 12.46 | 12.53 | 12.25 | qfq | 17,242,028 | 219,319,373 | -2.79% |
| 2024-12-26 | 12.40 | 12.98 | 12.27 | 12.89 | 12.60 | qfq | 20,471,449 | 262,700,483 | 2.46% |
| 2024-12-25 | 12.44 | 12.99 | 12.15 | 12.58 | 12.30 | qfq | 20,542,263 | 257,116,339 | 1.70% |
| 2024-12-24 | 12.11 | 12.70 | 11.99 | 12.37 | 12.09 | qfq | 19,295,138 | 236,569,389 | 6.45% |
| 2024-12-23 | 12.18 | 12.24 | 11.58 | 11.62 | 11.36 | qfq | 11,709,480 | 138,206,509 | -4.99% |
| 2024-12-20 | 11.91 | 12.26 | 11.86 | 12.23 | 11.96 | qfq | 10,366,300 | 126,024,201 | 2.69% |
| 2024-12-19 | 11.83 | 12.10 | 11.78 | 11.91 | 11.64 | qfq | 8,331,191 | 99,385,123 | -0.83% |
| 2024-12-18 | 12.22 | 12.25 | 11.83 | 12.01 | 11.74 | qfq | 11,268,504 | 135,491,133 | -1.15% |
| 2024-12-17 | 12.64 | 12.72 | 12.10 | 12.15 | 11.88 | qfq | 11,813,970 | 144,983,141 | -4.33% |
| 2024-12-16 | 12.93 | 12.98 | 12.58 | 12.70 | 12.42 | qfq | 13,726,592 | 174,729,405 | -2.08% |
| 2024-12-13 | 13.30 | 13.72 | 12.93 | 12.97 | 12.68 | qfq | 23,289,799 | 309,883,123 | -2.63% |
| 2024-12-12 | 14.29 | 14.45 | 13.15 | 13.32 | 13.02 | qfq | 31,099,300 | 419,713,381 | -3.69% |
| 2024-12-11 | 13.35 | 14.00 | 12.99 | 13.83 | 13.52 | qfq | 32,258,753 | 434,690,881 | 2.60% |
| 2024-12-10 | 13.21 | 13.69 | 12.99 | 13.48 | 13.18 | qfq | 33,593,891 | 449,121,451 | 5.23% |
| 2024-12-09 | 12.65 | 13.16 | 12.58 | 12.81 | 12.52 | qfq | 19,270,400 | 248,576,149 | 1.18% |
| 2024-12-06 | 12.88 | 13.06 | 12.44 | 12.66 | 12.38 | qfq | 19,333,100 | 243,855,416 | -2.09% |
| 2024-12-05 | 12.72 | 13.11 | 12.59 | 12.93 | 12.64 | qfq | 20,795,660 | 267,403,768 | 1.17% |
| 2024-12-04 | 12.48 | 13.28 | 12.43 | 12.78 | 12.50 | qfq | 26,689,510 | 342,585,468 | 0.71% |
| 2024-12-03 | 12.61 | 13.23 | 12.40 | 12.69 | 12.41 | qfq | 26,950,600 | 344,294,706 | 0.63% |
| 2024-12-02 | 12.30 | 12.89 | 12.30 | 12.61 | 12.33 | qfq | 30,351,860 | 382,328,282 | 3.11% |
| 2024-11-29 | 11.45 | 12.45 | 11.42 | 12.23 | 11.96 | qfq | 29,132,529 | 349,425,856 | 6.07% |
| 2024-11-28 | 11.80 | 11.95 | 11.45 | 11.53 | 11.27 | qfq | 14,656,740 | 170,555,342 | -2.04% |
| 2024-11-27 | 11.45 | 11.80 | 11.19 | 11.77 | 11.51 | qfq | 20,004,054 | 231,016,177 | 2.62% |
| 2024-11-26 | 11.90 | 12.00 | 11.41 | 11.47 | 11.21 | qfq | 22,432,832 | 262,053,423 | -4.81% |
| 2024-11-25 | 12.12 | 12.31 | 11.66 | 12.05 | 11.78 | qfq | 26,979,494 | 321,006,999 | -0.99% |
| 2024-11-22 | 12.80 | 13.10 | 12.14 | 12.17 | 11.90 | qfq | 42,449,462 | 532,601,995 | -8.77% |
| 2024-11-21 | 13.20 | 14.01 | 12.80 | 13.34 | 13.04 | qfq | 66,905,905 | 898,664,286 | 4.71% |
| 2024-11-20 | 12.24 | 12.74 | 12.20 | 12.74 | 12.46 | qfq | 24,845,564 | 313,314,520 | 10.02% |
| 2024-11-19 | 10.59 | 11.58 | 10.57 | 11.58 | 11.32 | qfq | 24,422,003 | 273,696,906 | 9.97% |
| 2024-11-18 | 10.55 | 10.83 | 10.41 | 10.53 | 10.30 | qfq | 10,282,960 | 109,056,303 | 0.29% |
| 2024-11-15 | 10.76 | 10.90 | 10.47 | 10.50 | 10.27 | qfq | 9,134,856 | 97,643,800 | -2.96% |
| 2024-11-14 | 11.32 | 11.32 | 10.78 | 10.82 | 10.58 | qfq | 11,671,640 | 128,645,415 | -4.42% |
| 2024-11-13 | 11.13 | 11.35 | 10.99 | 11.32 | 11.07 | qfq | 11,165,433 | 124,769,847 | 0.62% |
| 2024-11-12 | 11.50 | 11.54 | 11.12 | 11.25 | 11.00 | qfq | 15,439,525 | 174,795,543 | -1.49% |
| 2024-11-11 | 10.97 | 11.45 | 10.97 | 11.42 | 11.17 | qfq | 18,040,634 | 203,186,643 | 4.20% |
| 2024-11-08 | 10.94 | 11.23 | 10.83 | 10.96 | 10.72 | qfq | 16,631,280 | 183,366,585 | 1.48% |
| 2024-11-07 | 10.68 | 10.86 | 10.56 | 10.80 | 10.56 | qfq | 15,292,480 | 163,891,341 | 0.19% |
| 2024-11-06 | 10.55 | 11.20 | 10.50 | 10.78 | 10.54 | qfq | 21,215,341 | 230,185,013 | 1.70% |
| 2024-11-05 | 10.40 | 10.63 | 10.15 | 10.60 | 10.36 | qfq | 21,580,090 | 225,846,349 | 3.41% |
| 2024-11-04 | 9.56 | 10.38 | 9.53 | 10.25 | 10.02 | qfq | 18,046,808 | 183,055,673 | 7.22% |
| 2024-11-01 | 9.80 | 9.97 | 9.51 | 9.56 | 9.35 | qfq | 9,021,480 | 87,243,260 | -3.73% |
| 2024-10-31 | 9.80 | 9.95 | 9.64 | 9.93 | 9.71 | qfq | 8,635,000 | 84,914,821 | 0.91% |
| 2024-10-30 | 9.73 | 9.95 | 9.66 | 9.84 | 9.62 | qfq | 9,347,740 | 91,649,120 | 0.61% |
| 2024-10-29 | 10.15 | 10.28 | 9.77 | 9.78 | 9.56 | qfq | 9,826,286 | 98,042,278 | -3.65% |
| 2024-10-28 | 10.04 | 10.15 | 9.93 | 10.15 | 9.92 | qfq | 8,434,642 | 84,706,720 | 1.50% |
| 2024-10-25 | 9.77 | 10.02 | 9.73 | 10.00 | 9.78 | qfq | 7,243,607 | 71,641,320 | 2.67% |
| 2024-10-24 | 9.84 | 9.86 | 9.68 | 9.74 | 9.52 | qfq | 6,988,964 | 68,120,270 | -1.22% |
| 2024-10-23 | 9.81 | 10.04 | 9.79 | 9.86 | 9.64 | qfq | 8,018,256 | 79,252,570 | 0.00% |
| 2024-10-22 | 9.67 | 9.92 | 9.55 | 9.86 | 9.64 | qfq | 8,624,777 | 84,102,354 | 2.49% |
| 2024-10-21 | 9.80 | 9.87 | 9.54 | 9.62 | 9.41 | qfq | 10,095,872 | 97,941,964 | -0.62% |
| 2024-10-18 | 9.29 | 9.85 | 9.27 | 9.68 | 9.46 | qfq | 10,804,710 | 103,120,362 | 4.09% |
| 2024-10-17 | 9.42 | 9.62 | 9.29 | 9.30 | 9.09 | qfq | 6,684,140 | 63,178,678 | -1.17% |
| 2024-10-16 | 9.40 | 9.60 | 9.30 | 9.41 | 9.20 | qfq | 8,551,785 | 80,808,797 | -1.16% |
| 2024-10-15 | 9.63 | 9.89 | 9.51 | 9.52 | 9.31 | qfq | 8,567,000 | 83,046,295 | -2.86% |
| 2024-10-14 | 9.73 | 9.86 | 9.44 | 9.80 | 9.58 | qfq | 8,093,713 | 78,337,832 | 1.87% |
| 2024-10-11 | 10.26 | 10.26 | 9.50 | 9.62 | 9.41 | qfq | 10,801,220 | 106,045,986 | -7.23% |
| 2024-10-10 | 10.80 | 10.95 | 10.31 | 10.37 | 10.02 | qfq | 12,804,198 | 135,646,688 | -2.90% |
| 2024-10-09 | 11.53 | 11.53 | 10.56 | 10.68 | 10.32 | qfq | 16,829,580 | 185,814,783 | -8.80% |
| 2024-10-08 | 11.77 | 11.77 | 11.13 | 11.71 | 11.32 | qfq | 19,736,117 | 228,250,071 | 9.44% |
| 2024-09-30 | 10.26 | 10.70 | 10.11 | 10.70 | 10.34 | qfq | 20,343,668 | 212,810,733 | 9.97% |
| 2024-09-27 | 9.25 | 9.85 | 9.13 | 9.73 | 9.40 | qfq | 11,121,255 | 105,814,020 | 6.57% |
| 2024-09-26 | 8.68 | 9.16 | 8.56 | 9.13 | 8.82 | qfq | 12,790,240 | 114,173,636 | 6.04% |
| 2024-09-25 | 8.55 | 8.89 | 8.55 | 8.61 | 8.32 | qfq | 11,056,860 | 96,162,796 | 1.06% |
| 2024-09-24 | 8.13 | 8.52 | 8.06 | 8.52 | 8.23 | qfq | 10,574,870 | 87,791,641 | 5.84% |
| 2024-09-23 | 7.99 | 8.12 | 7.92 | 8.05 | 7.78 | qfq | 5,669,089 | 45,504,284 | 0.63% |
| 2024-09-20 | 8.20 | 8.21 | 7.94 | 8.00 | 7.73 | qfq | 6,517,308 | 52,461,988 | -2.44% |
| 2024-09-19 | 8.00 | 8.35 | 7.88 | 8.20 | 7.92 | qfq | 8,190,969 | 66,774,753 | 3.80% |
| 2024-09-18 | 7.80 | 7.96 | 7.74 | 7.90 | 7.63 | qfq | 4,726,120 | 37,055,502 | 1.41% |
| 2024-09-13 | 8.01 | 8.02 | 7.79 | 7.79 | 7.53 | qfq | 5,587,500 | 44,028,590 | -2.63% |
| 2024-09-12 | 7.97 | 8.24 | 7.97 | 8.00 | 7.73 | qfq | 6,340,280 | 51,411,472 | 0.38% |
| 2024-09-11 | 7.91 | 8.06 | 7.87 | 7.97 | 7.70 | qfq | 4,257,280 | 33,951,661 | 0.25% |
| 2024-09-10 | 7.91 | 7.99 | 7.76 | 7.95 | 7.68 | qfq | 5,044,026 | 39,705,489 | 0.76% |
| 2024-09-09 | 7.94 | 7.98 | 7.83 | 7.89 | 7.62 | qfq | 4,519,905 | 35,722,989 | -0.75% |
| 2024-09-06 | 8.18 | 8.27 | 7.94 | 7.95 | 7.68 | qfq | 6,417,266 | 51,582,265 | -3.40% |
| 2024-09-05 | 8.05 | 8.36 | 8.05 | 8.23 | 7.95 | qfq | 5,012,880 | 41,337,848 | 1.23% |
| 2024-09-04 | 8.09 | 8.28 | 8.09 | 8.13 | 7.86 | qfq | 4,979,840 | 40,674,025 | -0.61% |
| 2024-09-03 | 7.99 | 8.23 | 7.99 | 8.18 | 7.91 | qfq | 6,557,900 | 53,326,945 | 1.49% |
| 2024-09-02 | 8.35 | 8.38 | 8.04 | 8.06 | 7.79 | qfq | 9,658,460 | 78,444,467 | -3.70% |
| 2024-08-30 | 8.30 | 8.53 | 8.03 | 8.37 | 8.09 | qfq | 11,747,060 | 98,756,128 | 1.58% |
| 2024-08-29 | 7.97 | 8.28 | 7.92 | 8.24 | 7.96 | qfq | 5,333,140 | 43,494,734 | 3.13% |
| 2024-08-28 | 7.91 | 8.13 | 7.86 | 7.99 | 7.72 | qfq | 4,200,800 | 33,600,306 | 0.50% |
| 2024-08-27 | 8.08 | 8.14 | 7.93 | 7.95 | 7.68 | qfq | 3,585,570 | 28,688,787 | -2.33% |
| 2024-08-26 | 7.99 | 8.16 | 7.97 | 8.14 | 7.87 | qfq | 5,099,860 | 41,245,145 | 2.13% |
| 2024-08-23 | 8.00 | 8.04 | 7.85 | 7.97 | 7.70 | qfq | 5,457,080 | 43,287,092 | -0.38% |
| 2024-08-22 | 8.22 | 8.27 | 7.97 | 8.00 | 7.73 | qfq | 5,646,340 | 45,723,679 | -2.68% |
| 2024-08-21 | 8.21 | 8.35 | 8.14 | 8.22 | 7.94 | qfq | 4,137,280 | 34,051,810 | 0.24% |
| 2024-08-20 | 8.35 | 8.41 | 8.17 | 8.20 | 7.92 | qfq | 5,552,804 | 45,693,091 | -1.80% |
| 2024-08-19 | 8.50 | 8.62 | 8.31 | 8.35 | 8.07 | qfq | 6,351,900 | 53,627,153 | -1.76% |
| 2024-08-16 | 8.58 | 8.66 | 8.47 | 8.50 | 8.21 | qfq | 5,664,140 | 48,518,070 | -0.58% |
| 2024-08-15 | 8.49 | 8.68 | 8.43 | 8.55 | 8.26 | qfq | 5,828,940 | 49,872,453 | 0.12% |
| 2024-08-14 | 8.54 | 8.61 | 8.39 | 8.54 | 8.25 | qfq | 5,746,300 | 48,849,916 | 0.00% |
| 2024-08-13 | 8.50 | 8.58 | 8.37 | 8.54 | 8.25 | qfq | 4,465,122 | 37,812,103 | 0.47% |
| 2024-08-12 | 8.52 | 8.61 | 8.43 | 8.50 | 8.21 | qfq | 4,116,700 | 35,052,433 | -0.93% |
| 2024-08-09 | 8.73 | 8.84 | 8.58 | 8.58 | 8.29 | qfq | 4,940,000 | 42,870,951 | -1.83% |
| 2024-08-08 | 8.77 | 8.82 | 8.59 | 8.74 | 8.45 | qfq | 5,791,180 | 50,361,366 | -0.57% |
| 2024-08-07 | 8.93 | 9.05 | 8.77 | 8.79 | 8.49 | qfq | 5,862,400 | 51,879,350 | -1.35% |
| 2024-08-06 | 8.75 | 8.95 | 8.75 | 8.91 | 8.61 | qfq | 5,393,520 | 47,747,709 | 2.89% |
| 2024-08-05 | 8.80 | 9.06 | 8.66 | 8.66 | 8.37 | qfq | 6,219,360 | 54,932,909 | -3.02% |
| 2024-08-02 | 9.20 | 9.25 | 8.90 | 8.93 | 8.63 | qfq | 5,977,840 | 54,148,762 | -2.93% |
| 2024-08-01 | 9.38 | 9.51 | 9.12 | 9.20 | 8.89 | qfq | 9,446,240 | 87,606,039 | -0.11% |
| 2024-07-31 | 8.69 | 9.22 | 8.62 | 9.21 | 8.90 | qfq | 12,185,330 | 109,663,460 | 5.98% |
| 2024-07-30 | 8.58 | 8.75 | 8.45 | 8.69 | 8.40 | qfq | 5,991,600 | 51,703,242 | 0.93% |
| 2024-07-29 | 8.83 | 8.83 | 8.55 | 8.61 | 8.32 | qfq | 5,517,200 | 47,570,520 | -1.82% |
| 2024-07-26 | 8.47 | 8.82 | 8.43 | 8.77 | 8.48 | qfq | 8,738,381 | 75,863,828 | 4.40% |
| 2024-07-25 | 8.35 | 8.54 | 8.30 | 8.40 | 8.12 | qfq | 7,650,782 | 64,427,273 | 0.12% |
| 2024-07-24 | 8.58 | 8.62 | 8.38 | 8.39 | 8.11 | qfq | 8,089,370 | 68,380,232 | -2.21% |
| 2024-07-23 | 8.85 | 8.87 | 8.58 | 8.58 | 8.29 | qfq | 7,132,860 | 62,272,405 | -2.72% |
| 2024-07-22 | 8.89 | 9.03 | 8.73 | 8.82 | 8.52 | qfq | 6,082,780 | 53,890,630 | -0.79% |
| 2024-07-19 | 8.91 | 8.99 | 8.75 | 8.89 | 8.59 | qfq | 8,107,580 | 72,124,374 | -0.56% |
| 2024-07-18 | 8.82 | 9.03 | 8.60 | 8.94 | 8.64 | qfq | 7,614,860 | 67,118,362 | 0.79% |
| 2024-07-17 | 8.91 | 8.99 | 8.77 | 8.87 | 8.57 | qfq | 9,227,640 | 81,863,104 | -0.56% |
| 2024-07-16 | 9.21 | 9.23 | 8.87 | 8.92 | 8.62 | qfq | 12,427,394 | 112,131,903 | -3.57% |
| 2024-07-15 | 9.75 | 9.75 | 9.22 | 9.25 | 8.94 | qfq | 8,755,657 | 82,100,815 | -5.13% |
| 2024-07-12 | 9.90 | 9.91 | 9.71 | 9.75 | 9.42 | qfq | 3,562,000 | 34,849,411 | -1.42% |
| 2024-07-11 | 9.73 | 9.95 | 9.64 | 9.89 | 9.56 | qfq | 5,056,726 | 49,738,978 | 3.78% |
| 2024-07-10 | 9.59 | 9.75 | 9.46 | 9.53 | 9.21 | qfq | 5,008,520 | 48,070,539 | -0.52% |
| 2024-07-09 | 9.38 | 9.61 | 9.20 | 9.58 | 9.26 | qfq | 5,908,130 | 55,712,807 | 2.13% |
| 2024-07-08 | 9.81 | 9.86 | 9.31 | 9.38 | 9.06 | qfq | 6,943,200 | 65,639,368 | -4.58% |
| 2024-07-05 | 9.76 | 9.91 | 9.59 | 9.83 | 9.50 | qfq | 4,185,920 | 40,811,052 | 0.72% |
| 2024-07-04 | 9.97 | 10.04 | 9.75 | 9.76 | 9.43 | qfq | 5,489,900 | 54,236,815 | -1.71% |
| 2024-07-03 | 10.00 | 10.10 | 9.90 | 9.93 | 9.60 | qfq | 5,034,780 | 50,197,639 | -0.80% |
| 2024-07-02 | 10.35 | 10.37 | 9.95 | 10.01 | 9.67 | qfq | 8,657,782 | 87,185,215 | -3.75% |
| 2024-07-01 | 10.30 | 10.44 | 10.00 | 10.40 | 10.05 | qfq | 5,737,780 | 58,513,931 | 1.07% |
| 2024-06-28 | 10.25 | 10.62 | 10.16 | 10.29 | 9.94 | qfq | 6,928,979 | 71,998,745 | 0.49% |
| 2024-06-27 | 10.71 | 10.80 | 10.20 | 10.24 | 9.90 | qfq | 7,164,656 | 74,409,453 | -5.27% |
| 2024-06-26 | 10.67 | 10.83 | 10.35 | 10.81 | 10.45 | qfq | 7,272,020 | 77,244,166 | 1.69% |
| 2024-06-25 | 10.69 | 10.97 | 10.50 | 10.63 | 10.27 | qfq | 8,348,417 | 89,287,485 | 0.38% |
| 2024-06-24 | 11.33 | 11.36 | 10.53 | 10.59 | 10.23 | qfq | 9,871,680 | 106,891,038 | -6.61% |
| 2024-06-21 | 11.85 | 12.05 | 11.28 | 11.34 | 10.96 | qfq | 8,423,402 | 97,133,839 | -4.55% |
| 2024-06-20 | 12.77 | 13.00 | 11.86 | 11.88 | 11.48 | qfq | 7,938,225 | 97,037,945 | -6.75% |
| 2024-06-19 | 13.45 | 13.50 | 12.74 | 12.74 | 12.31 | qfq | 4,759,772 | 61,990,927 | -4.93% |
| 2024-06-18 | 13.25 | 13.45 | 13.21 | 13.40 | 12.95 | qfq | 2,768,920 | 36,967,565 | 0.83% |
| 2024-06-17 | 13.19 | 13.45 | 13.19 | 13.29 | 12.84 | qfq | 2,361,400 | 31,498,066 | -0.23% |
| 2024-06-14 | 13.38 | 13.38 | 13.15 | 13.32 | 12.87 | qfq | 3,346,116 | 44,356,058 | -0.60% |
| 2024-06-13 | 13.34 | 13.52 | 13.18 | 13.40 | 12.95 | qfq | 2,916,760 | 39,083,001 | 0.37% |
| 2024-06-12 | 13.27 | 13.54 | 13.25 | 13.35 | 12.90 | qfq | 2,972,721 | 39,870,882 | -1.18% |
| 2024-06-11 | 13.25 | 13.59 | 13.00 | 13.51 | 12.86 | qfq | 3,305,460 | 44,076,401 | 1.20% |
| 2024-06-07 | 13.40 | 13.44 | 13.13 | 13.35 | 12.71 | qfq | 3,991,800 | 53,017,176 | 1.52% |
| 2024-06-06 | 13.96 | 13.98 | 13.03 | 13.15 | 12.52 | qfq | 7,299,562 | 96,963,858 | -4.50% |
| 2024-06-05 | 13.78 | 14.08 | 13.60 | 13.77 | 13.11 | qfq | 2,556,300 | 35,555,065 | -0.94% |
| 2024-06-04 | 13.91 | 13.98 | 13.59 | 13.90 | 13.23 | qfq | 3,756,340 | 51,625,628 | -0.14% |
| 2024-06-03 | 14.02 | 14.40 | 13.79 | 13.92 | 13.25 | qfq | 3,642,860 | 51,152,760 | -2.66% |
| 2024-05-31 | 14.49 | 14.77 | 14.19 | 14.30 | 13.61 | qfq | 5,067,160 | 73,203,203 | -0.69% |
| 2024-05-30 | 14.18 | 14.45 | 14.15 | 14.40 | 13.71 | qfq | 1,872,818 | 26,888,732 | 0.70% |
| 2024-05-29 | 14.24 | 14.47 | 14.16 | 14.30 | 13.61 | qfq | 1,974,078 | 28,210,003 | -0.28% |
| 2024-05-28 | 14.25 | 14.44 | 14.14 | 14.34 | 13.65 | qfq | 2,112,372 | 30,258,073 | -0.14% |
| 2024-05-27 | 14.40 | 14.47 | 13.94 | 14.36 | 13.67 | qfq | 4,507,800 | 63,642,464 | 0.42% |
| 2024-05-24 | 14.31 | 14.80 | 14.30 | 14.30 | 13.61 | qfq | 3,303,500 | 47,975,036 | -1.65% |
| 2024-05-23 | 14.46 | 14.75 | 14.36 | 14.54 | 13.84 | qfq | 3,508,000 | 51,245,639 | 0.07% |
| 2024-05-22 | 14.69 | 14.90 | 14.41 | 14.53 | 13.83 | qfq | 3,026,040 | 44,213,579 | -1.96% |
| 2024-05-21 | 15.35 | 15.40 | 14.70 | 14.82 | 14.11 | qfq | 4,429,040 | 66,184,743 | -3.52% |
| 2024-05-20 | 14.59 | 15.58 | 14.59 | 15.36 | 14.62 | qfq | 9,306,458 | 141,917,221 | 5.35% |
| 2024-05-17 | 14.49 | 14.73 | 14.20 | 14.58 | 13.88 | qfq | 3,305,757 | 47,932,661 | -0.07% |
| 2024-05-16 | 14.41 | 14.76 | 14.34 | 14.59 | 13.89 | qfq | 3,733,520 | 54,386,344 | 1.18% |
| 2024-05-15 | 14.30 | 14.66 | 14.22 | 14.42 | 13.73 | qfq | 3,599,826 | 52,206,835 | 0.42% |
| 2024-05-14 | 14.29 | 14.55 | 14.21 | 14.36 | 13.67 | qfq | 3,509,306 | 50,363,760 | 0.49% |
| 2024-05-13 | 14.58 | 14.59 | 14.21 | 14.29 | 13.61 | qfq | 5,108,180 | 73,324,386 | -2.92% |
| 2024-05-10 | 15.34 | 15.50 | 14.68 | 14.72 | 14.01 | qfq | 6,446,676 | 95,679,868 | -3.60% |
| 2024-05-09 | 14.87 | 15.65 | 14.74 | 15.27 | 14.54 | qfq | 13,563,802 | 205,370,041 | 2.48% |
| 2024-05-08 | 14.52 | 15.15 | 14.52 | 14.90 | 14.19 | qfq | 17,325,844 | 257,497,928 | 6.13% |
| 2024-05-07 | 13.59 | 14.15 | 13.46 | 14.04 | 13.37 | qfq | 6,269,538 | 86,998,952 | 3.24% |
| 2024-05-06 | 13.75 | 13.88 | 13.49 | 13.60 | 12.95 | qfq | 3,965,280 | 54,251,083 | -0.15% |
| 2024-04-30 | 13.49 | 13.79 | 13.31 | 13.62 | 12.97 | qfq | 3,206,858 | 43,430,054 | -0.29% |
| 2024-04-29 | 13.34 | 13.72 | 13.21 | 13.66 | 13.01 | qfq | 3,885,800 | 52,726,017 | 2.40% |
| 2024-04-26 | 13.09 | 13.38 | 13.02 | 13.34 | 12.70 | qfq | 2,870,680 | 38,089,212 | 1.99% |
| 2024-04-25 | 12.95 | 13.36 | 12.90 | 13.08 | 12.45 | qfq | 2,249,660 | 29,460,970 | 0.00% |
| 2024-04-24 | 12.93 | 13.10 | 12.71 | 13.08 | 12.45 | qfq | 3,050,280 | 39,479,360 | 3.07% |
| 2024-04-23 | 12.61 | 12.82 | 12.52 | 12.69 | 12.08 | qfq | 3,360,957 | 42,675,416 | 0.08% |
| 2024-04-22 | 12.69 | 12.94 | 12.45 | 12.68 | 12.07 | qfq | 2,282,777 | 28,985,766 | 0.00% |
| 2024-04-19 | 12.81 | 12.88 | 12.55 | 12.68 | 12.07 | qfq | 2,364,994 | 30,034,563 | -1.01% |
| 2024-04-18 | 12.83 | 13.12 | 12.57 | 12.81 | 12.20 | qfq | 3,973,760 | 51,221,985 | -0.16% |
| 2024-04-17 | 12.24 | 12.95 | 12.24 | 12.83 | 12.22 | qfq | 4,690,299 | 59,580,502 | 5.60% |
| 2024-04-16 | 12.85 | 12.88 | 12.15 | 12.15 | 11.57 | qfq | 4,571,943 | 56,822,527 | -4.86% |
| 2024-04-15 | 13.32 | 13.35 | 12.57 | 12.77 | 12.16 | qfq | 3,313,740 | 42,546,506 | -2.37% |
| 2024-04-12 | 13.13 | 13.36 | 13.06 | 13.08 | 12.45 | qfq | 1,874,380 | 24,742,227 | -0.38% |
| 2024-04-11 | 13.06 | 13.36 | 12.90 | 13.13 | 12.50 | qfq | 2,033,484 | 26,820,893 | 0.54% |
| 2024-04-10 | 13.33 | 13.48 | 12.94 | 13.06 | 12.43 | qfq | 1,950,400 | 25,570,528 | -1.80% |
| 2024-04-09 | 13.00 | 13.30 | 12.91 | 13.30 | 12.66 | qfq | 2,400,360 | 31,556,970 | 2.07% |
| 2024-04-08 | 13.50 | 13.50 | 13.01 | 13.03 | 12.41 | qfq | 3,056,996 | 40,354,170 | -3.19% |
| 2024-04-03 | 13.80 | 13.80 | 13.30 | 13.46 | 12.82 | qfq | 2,686,200 | 36,203,445 | -2.25% |
| 2024-04-02 | 13.91 | 13.99 | 13.61 | 13.77 | 13.11 | qfq | 2,289,923 | 31,563,337 | -0.94% |
| 2024-04-01 | 13.75 | 14.09 | 13.75 | 13.90 | 13.23 | qfq | 3,005,340 | 41,830,858 | 1.61% |
| 2024-03-29 | 13.75 | 13.78 | 13.44 | 13.68 | 13.02 | qfq | 1,886,500 | 25,630,975 | 0.29% |
| 2024-03-28 | 13.23 | 13.85 | 13.20 | 13.64 | 12.99 | qfq | 3,126,690 | 42,578,371 | 2.56% |
| 2024-03-27 | 13.87 | 13.88 | 13.28 | 13.30 | 12.66 | qfq | 2,497,750 | 33,896,110 | -4.80% |
| 2024-03-26 | 13.99 | 14.10 | 13.72 | 13.97 | 13.30 | qfq | 2,631,540 | 36,552,958 | -0.85% |
| 2024-03-25 | 14.00 | 14.43 | 13.89 | 14.09 | 13.41 | qfq | 4,078,030 | 57,871,759 | -0.14% |
| 2024-03-22 | 14.30 | 14.30 | 13.99 | 14.11 | 13.43 | qfq | 3,201,900 | 45,250,161 | -1.47% |
| 2024-03-21 | 14.43 | 14.46 | 14.07 | 14.32 | 13.63 | qfq | 3,027,803 | 43,271,911 | -0.21% |
| 2024-03-20 | 14.35 | 14.48 | 14.25 | 14.35 | 13.66 | qfq | 2,446,360 | 35,077,469 | -0.28% |
| 2024-03-19 | 14.61 | 14.72 | 14.38 | 14.39 | 13.70 | qfq | 3,792,283 | 55,162,651 | -1.84% |
| 2024-03-18 | 14.23 | 14.67 | 14.23 | 14.66 | 13.96 | qfq | 4,996,804 | 72,037,608 | 2.81% |
| 2024-03-15 | 13.78 | 14.32 | 13.72 | 14.26 | 13.58 | qfq | 4,398,122 | 61,785,667 | 3.26% |
| 2024-03-14 | 13.97 | 14.14 | 13.66 | 13.81 | 13.15 | qfq | 3,073,479 | 42,743,926 | -1.15% |
| 2024-03-13 | 13.88 | 14.12 | 13.80 | 13.97 | 13.30 | qfq | 3,009,720 | 42,001,778 | 0.36% |
| 2024-03-12 | 13.80 | 14.03 | 13.69 | 13.92 | 13.25 | qfq | 3,573,600 | 49,538,980 | 1.24% |
| 2024-03-11 | 13.69 | 13.84 | 13.45 | 13.75 | 13.09 | qfq | 3,437,932 | 46,892,202 | -0.29% |
| 2024-03-08 | 13.50 | 13.81 | 13.33 | 13.79 | 13.13 | qfq | 4,236,412 | 57,385,701 | 2.07% |
| 2024-03-07 | 13.92 | 14.20 | 13.42 | 13.51 | 12.86 | qfq | 6,753,013 | 92,903,318 | -1.17% |
| 2024-03-06 | 13.30 | 13.68 | 13.21 | 13.67 | 13.02 | qfq | 4,305,573 | 58,160,271 | 1.71% |
| 2024-03-05 | 13.31 | 13.56 | 13.31 | 13.44 | 12.80 | qfq | 3,019,840 | 40,608,433 | -1.25% |
| 2024-03-04 | 13.59 | 13.71 | 13.25 | 13.61 | 12.96 | qfq | 4,495,733 | 60,739,826 | -0.29% |
| 2024-03-01 | 13.39 | 13.73 | 13.30 | 13.65 | 13.00 | qfq | 4,267,650 | 58,026,432 | 1.71% |
| 2024-02-29 | 12.71 | 13.46 | 12.71 | 13.42 | 12.78 | qfq | 6,320,892 | 83,433,925 | 4.03% |
| 2024-02-28 | 13.66 | 14.04 | 12.90 | 12.90 | 12.28 | qfq | 7,268,799 | 98,224,021 | -5.98% |
| 2024-02-27 | 13.48 | 13.75 | 13.38 | 13.72 | 13.06 | qfq | 6,917,376 | 93,664,770 | 0.81% |
| 2024-02-26 | 14.17 | 14.20 | 13.50 | 13.61 | 12.96 | qfq | 8,877,438 | 121,884,323 | 1.11% |
| 2024-02-23 | 13.31 | 13.47 | 13.08 | 13.46 | 12.82 | qfq | 5,334,664 | 70,721,967 | 1.58% |
| 2024-02-22 | 12.86 | 13.32 | 12.83 | 13.25 | 12.62 | qfq | 3,946,620 | 51,833,455 | 2.47% |
| 2024-02-21 | 12.57 | 13.54 | 12.40 | 12.93 | 12.31 | qfq | 5,813,460 | 75,640,465 | 3.11% |
| 2024-02-20 | 12.19 | 12.58 | 12.07 | 12.54 | 11.94 | qfq | 3,409,644 | 42,069,613 | 2.37% |
| 2024-02-19 | 12.36 | 12.60 | 12.06 | 12.25 | 11.66 | qfq | 5,080,598 | 62,503,425 | -0.97% |
| 2024-02-08 | 11.89 | 12.57 | 11.73 | 12.37 | 11.78 | qfq | 7,022,584 | 86,929,129 | 5.10% |
| 2024-02-07 | 11.04 | 11.92 | 11.04 | 11.77 | 11.21 | qfq | 6,958,323 | 81,131,269 | 5.75% |
| 2024-02-06 | 10.44 | 11.43 | 9.90 | 11.13 | 10.60 | qfq | 6,527,455 | 69,520,115 | 5.10% |
| 2024-02-05 | 10.68 | 10.94 | 9.97 | 10.59 | 10.08 | qfq | 7,516,737 | 77,688,092 | -4.25% |
| 2024-02-02 | 11.68 | 11.75 | 10.52 | 11.06 | 10.53 | qfq | 4,731,056 | 52,859,404 | -4.90% |
| 2024-02-01 | 11.40 | 11.84 | 11.30 | 11.63 | 11.07 | qfq | 3,669,499 | 42,562,038 | 1.13% |
| 2024-01-31 | 11.92 | 12.16 | 11.45 | 11.50 | 10.95 | qfq | 4,044,300 | 47,651,839 | -4.17% |
| 2024-01-30 | 12.22 | 12.50 | 11.97 | 12.00 | 11.43 | qfq | 2,280,326 | 27,904,852 | -3.15% |
| 2024-01-29 | 12.80 | 12.85 | 12.37 | 12.39 | 11.80 | qfq | 2,222,492 | 27,861,062 | -2.13% |
| 2024-01-26 | 12.99 | 12.99 | 12.57 | 12.66 | 12.05 | qfq | 2,696,092 | 34,545,342 | -2.01% |
| 2024-01-25 | 12.55 | 12.97 | 12.41 | 12.92 | 12.30 | qfq | 3,903,379 | 49,760,656 | 3.03% |
| 2024-01-24 | 12.58 | 12.73 | 12.05 | 12.54 | 11.94 | qfq | 3,759,272 | 46,636,245 | 0.40% |
| 2024-01-23 | 12.35 | 12.74 | 12.35 | 12.49 | 11.89 | qfq | 4,808,360 | 60,261,531 | -1.11% |
| 2024-01-22 | 13.18 | 13.34 | 12.50 | 12.63 | 12.02 | qfq | 4,174,940 | 54,185,880 | -4.32% |
| 2024-01-19 | 13.72 | 13.77 | 13.17 | 13.20 | 12.57 | qfq | 4,960,389 | 66,188,426 | -4.21% |
| 2024-01-18 | 13.99 | 14.10 | 13.44 | 13.78 | 13.12 | qfq | 4,199,180 | 57,465,259 | -1.92% |
| 2024-01-17 | 14.37 | 14.50 | 14.05 | 14.05 | 13.38 | qfq | 2,265,700 | 32,357,021 | -3.17% |
| 2024-01-16 | 14.62 | 14.62 | 14.33 | 14.51 | 13.81 | qfq | 2,008,527 | 29,015,392 | -0.34% |
| 2024-01-15 | 14.73 | 14.78 | 14.37 | 14.56 | 13.86 | qfq | 1,839,171 | 26,797,753 | -0.68% |
| 2024-01-12 | 15.00 | 15.01 | 14.51 | 14.66 | 13.96 | qfq | 3,228,983 | 47,766,146 | -2.40% |
| 2024-01-11 | 14.68 | 15.07 | 14.61 | 15.02 | 14.30 | qfq | 2,330,260 | 34,632,084 | 2.18% |
| 2024-01-10 | 14.96 | 15.00 | 14.59 | 14.70 | 14.00 | qfq | 2,322,897 | 34,303,141 | -1.54% |
| 2024-01-09 | 14.79 | 15.23 | 14.79 | 14.93 | 14.21 | qfq | 3,685,390 | 55,308,380 | 1.15% |
| 2024-01-08 | 15.02 | 15.10 | 14.75 | 14.76 | 14.05 | qfq | 2,290,300 | 34,012,466 | -1.99% |
| 2024-01-05 | 15.45 | 15.70 | 14.97 | 15.06 | 14.34 | qfq | 3,559,512 | 54,267,454 | -2.96% |
| 2024-01-04 | 15.79 | 15.82 | 15.44 | 15.52 | 14.78 | qfq | 2,248,530 | 35,084,663 | -1.83% |
| 2024-01-03 | 16.44 | 16.44 | 15.64 | 15.81 | 15.05 | qfq | 3,594,350 | 57,130,273 | -3.24% |
| 2024-01-02 | 16.49 | 16.58 | 16.20 | 16.34 | 15.56 | qfq | 2,356,022 | 38,720,788 | -0.85% |
| 2023-12-29 | 16.40 | 16.57 | 16.32 | 16.48 | 15.69 | qfq | 2,506,500 | 41,277,154 | 0.67% |
| 2023-12-28 | 15.94 | 16.42 | 15.78 | 16.37 | 15.59 | qfq | 2,908,130 | 47,284,763 | 2.63% |
| 2023-12-27 | 15.73 | 15.99 | 15.62 | 15.95 | 15.19 | qfq | 2,332,571 | 36,957,427 | 1.92% |
| 2023-12-26 | 16.27 | 16.27 | 15.41 | 15.65 | 14.90 | qfq | 4,052,837 | 63,587,640 | -3.99% |
| 2023-12-25 | 16.38 | 16.45 | 16.21 | 16.30 | 15.52 | qfq | 2,062,944 | 33,694,298 | 0.06% |
| 2023-12-22 | 16.27 | 16.43 | 16.16 | 16.29 | 15.51 | qfq | 2,272,300 | 36,974,042 | 0.12% |
| 2023-12-21 | 16.17 | 16.41 | 15.88 | 16.27 | 15.49 | qfq | 2,355,639 | 38,060,200 | 0.37% |
| 2023-12-20 | 16.39 | 16.61 | 16.17 | 16.21 | 15.43 | qfq | 1,620,944 | 26,564,626 | -1.16% |
| 2023-12-19 | 16.20 | 16.48 | 16.13 | 16.40 | 15.61 | qfq | 1,892,740 | 30,873,633 | 0.92% |
| 2023-12-18 | 16.31 | 16.52 | 16.10 | 16.25 | 15.47 | qfq | 2,179,600 | 35,564,975 | -1.34% |
| 2023-12-15 | 16.65 | 16.77 | 16.38 | 16.47 | 15.68 | qfq | 2,965,860 | 49,121,442 | -1.91% |
| 2023-12-14 | 16.75 | 17.16 | 16.70 | 16.79 | 15.99 | qfq | 2,603,820 | 43,929,655 | 0.42% |
| 2023-12-13 | 16.65 | 17.20 | 16.47 | 16.72 | 15.92 | qfq | 3,503,938 | 58,956,319 | 0.06% |
| 2023-12-12 | 16.95 | 16.98 | 16.50 | 16.71 | 15.91 | qfq | 2,884,900 | 48,317,851 | -1.59% |
| 2023-12-11 | 16.59 | 17.00 | 16.32 | 16.98 | 16.17 | qfq | 3,116,980 | 52,087,236 | 2.35% |
| 2023-12-08 | 16.70 | 17.00 | 16.59 | 16.59 | 15.80 | qfq | 3,194,306 | 53,693,582 | -0.36% |
| 2023-12-07 | 16.59 | 16.74 | 16.45 | 16.65 | 15.85 | qfq | 1,630,580 | 27,052,550 | 0.36% |
| 2023-12-06 | 16.49 | 16.78 | 16.33 | 16.59 | 15.80 | qfq | 1,892,701 | 31,479,819 | 0.18% |
| 2023-12-05 | 17.04 | 17.04 | 16.56 | 16.56 | 15.77 | qfq | 3,054,989 | 51,152,350 | -3.10% |
| 2023-12-04 | 17.29 | 17.65 | 17.04 | 17.09 | 16.27 | qfq | 3,842,747 | 66,248,294 | -1.16% |
| 2023-12-01 | 17.32 | 17.48 | 17.07 | 17.29 | 16.46 | qfq | 2,691,830 | 46,443,264 | -1.26% |
| 2023-11-30 | 17.69 | 17.75 | 17.22 | 17.51 | 16.67 | qfq | 2,533,900 | 44,273,278 | 0.06% |
| 2023-11-29 | 17.48 | 17.79 | 17.35 | 17.50 | 16.66 | qfq | 2,840,303 | 49,883,663 | -0.06% |
| 2023-11-28 | 17.28 | 17.57 | 17.01 | 17.51 | 16.67 | qfq | 3,378,324 | 58,914,579 | 1.57% |
| 2023-11-27 | 17.06 | 17.30 | 16.85 | 17.24 | 16.41 | qfq | 3,442,231 | 58,749,815 | 0.52% |
| 2023-11-24 | 17.70 | 17.72 | 17.07 | 17.15 | 16.33 | qfq | 3,565,139 | 61,574,266 | -3.49% |
| 2023-11-23 | 17.40 | 17.79 | 17.40 | 17.77 | 16.92 | qfq | 3,373,867 | 59,499,973 | 0.91% |
| 2023-11-22 | 17.90 | 18.14 | 17.60 | 17.61 | 16.77 | qfq | 3,808,340 | 67,770,691 | -2.17% |
| 2023-11-21 | 18.60 | 18.60 | 17.97 | 18.00 | 17.14 | qfq | 5,616,698 | 102,475,962 | -3.49% |
| 2023-11-20 | 18.46 | 18.80 | 18.08 | 18.65 | 17.76 | qfq | 5,555,288 | 102,935,235 | 1.03% |
| 2023-11-17 | 17.73 | 18.57 | 17.71 | 18.46 | 17.58 | qfq | 6,647,947 | 121,619,553 | 3.42% |
| 2023-11-16 | 17.80 | 18.07 | 17.58 | 17.85 | 16.99 | qfq | 3,778,693 | 67,562,841 | 0.45% |
| 2023-11-15 | 18.20 | 18.35 | 17.66 | 17.77 | 16.92 | qfq | 4,579,320 | 81,759,853 | -1.28% |
| 2023-11-14 | 17.85 | 18.29 | 17.73 | 18.00 | 17.14 | qfq | 5,590,083 | 100,852,697 | 0.95% |
| 2023-11-13 | 17.39 | 18.00 | 17.28 | 17.83 | 16.98 | qfq | 5,823,234 | 103,466,266 | 3.06% |
| 2023-11-10 | 17.62 | 17.70 | 17.12 | 17.30 | 16.47 | qfq | 6,118,398 | 106,274,013 | -2.32% |
| 2023-11-09 | 18.60 | 18.80 | 17.00 | 17.71 | 16.86 | qfq | 14,060,993 | 249,315,259 | -0.51% |
| 2023-11-08 | 18.04 | 18.08 | 17.52 | 17.80 | 16.95 | qfq | 6,280,742 | 111,483,160 | -1.28% |
| 2023-11-07 | 18.20 | 18.38 | 18.01 | 18.03 | 17.17 | qfq | 6,253,020 | 113,399,879 | -1.04% |
| 2023-11-06 | 17.19 | 18.25 | 17.10 | 18.22 | 17.35 | qfq | 11,598,921 | 206,292,189 | 5.99% |
| 2023-11-03 | 16.77 | 17.30 | 16.40 | 17.19 | 16.37 | qfq | 10,699,226 | 181,668,169 | 5.78% |
| 2023-11-02 | 16.41 | 16.72 | 16.07 | 16.25 | 15.47 | qfq | 5,385,923 | 88,043,145 | -0.91% |
| 2023-11-01 | 15.80 | 16.80 | 15.70 | 16.40 | 15.61 | qfq | 8,443,900 | 138,050,292 | 4.19% |
| 2023-10-31 | 16.00 | 16.00 | 15.58 | 15.74 | 14.99 | qfq | 4,666,884 | 73,513,323 | -2.24% |
| 2023-10-30 | 16.45 | 17.10 | 15.66 | 16.10 | 15.33 | qfq | 11,608,740 | 187,155,014 | -5.57% |
| 2023-10-27 | 16.32 | 17.05 | 15.95 | 17.05 | 16.23 | qfq | 3,625,730 | 60,320,914 | 4.28% |
| 2023-10-26 | 16.42 | 16.42 | 15.91 | 16.35 | 15.57 | qfq | 2,245,529 | 36,336,521 | -0.91% |
| 2023-10-25 | 16.20 | 16.78 | 16.09 | 16.50 | 15.71 | qfq | 3,491,430 | 57,934,589 | 2.42% |
| 2023-10-24 | 15.88 | 16.45 | 15.57 | 16.11 | 15.34 | qfq | 3,043,578 | 49,009,125 | 2.48% |
| 2023-10-23 | 16.07 | 16.44 | 15.61 | 15.72 | 14.97 | qfq | 3,978,038 | 63,306,455 | -3.74% |
| 2023-10-20 | 16.48 | 16.83 | 16.25 | 16.33 | 15.55 | qfq | 3,621,900 | 59,802,949 | 0.06% |
| 2023-10-19 | 16.36 | 16.63 | 16.25 | 16.32 | 15.54 | qfq | 1,979,914 | 32,484,333 | -1.03% |
| 2023-10-18 | 16.56 | 16.78 | 16.31 | 16.49 | 15.70 | qfq | 2,487,654 | 41,213,564 | -0.54% |
| 2023-10-17 | 16.82 | 16.82 | 16.40 | 16.58 | 15.79 | qfq | 1,557,186 | 25,737,580 | -0.48% |
| 2023-10-16 | 16.95 | 16.95 | 16.50 | 16.66 | 15.86 | qfq | 1,621,560 | 26,996,084 | -1.65% |
| 2023-10-13 | 17.00 | 17.12 | 16.82 | 16.94 | 16.13 | qfq | 1,930,188 | 32,641,820 | -1.57% |
| 2023-10-12 | 17.27 | 17.53 | 16.80 | 17.21 | 16.39 | qfq | 4,047,381 | 69,256,912 | -0.41% |
| 2023-10-11 | 17.09 | 17.71 | 16.87 | 17.28 | 16.45 | qfq | 3,552,640 | 61,462,935 | 1.95% |
| 2023-10-10 | 17.45 | 17.45 | 16.86 | 16.95 | 16.14 | qfq | 2,943,887 | 50,137,082 | -2.02% |
| 2023-10-09 | 17.48 | 17.89 | 17.17 | 17.30 | 16.47 | qfq | 2,473,200 | 42,850,410 | -1.09% |
| 2023-09-28 | 17.48 | 17.75 | 17.30 | 17.49 | 16.65 | qfq | 4,302,580 | 75,276,553 | -0.34% |
| 2023-09-27 | 16.91 | 17.70 | 16.72 | 17.55 | 16.71 | qfq | 5,067,228 | 88,131,293 | 3.72% |
| 2023-09-26 | 16.87 | 17.10 | 16.79 | 16.92 | 16.11 | qfq | 1,892,940 | 32,039,139 | 0.00% |
| 2023-09-25 | 16.95 | 17.15 | 16.77 | 16.92 | 16.11 | qfq | 1,960,960 | 33,189,270 | 0.18% |
| 2023-09-22 | 16.07 | 17.05 | 16.07 | 16.89 | 16.08 | qfq | 4,455,912 | 74,269,218 | 4.65% |
| 2023-09-21 | 16.26 | 16.37 | 16.09 | 16.14 | 15.37 | qfq | 2,576,120 | 41,714,108 | -0.86% |
| 2023-09-20 | 16.57 | 16.91 | 16.25 | 16.28 | 15.50 | qfq | 3,567,160 | 58,512,028 | -1.99% |
| 2023-09-19 | 16.90 | 16.90 | 16.46 | 16.61 | 15.81 | qfq | 2,173,400 | 36,015,709 | -1.54% |
| 2023-09-18 | 16.69 | 17.15 | 16.49 | 16.87 | 16.06 | qfq | 3,415,960 | 57,624,351 | 0.42% |
| 2023-09-15 | 16.81 | 16.97 | 16.56 | 16.80 | 16.00 | qfq | 2,913,400 | 48,683,257 | -0.06% |
| 2023-09-14 | 16.91 | 16.94 | 16.65 | 16.81 | 16.00 | qfq | 2,068,212 | 34,630,942 | -0.59% |
| 2023-09-13 | 17.38 | 17.48 | 16.83 | 16.91 | 16.10 | qfq | 2,720,740 | 46,360,038 | -3.37% |
| 2023-09-12 | 17.41 | 17.65 | 17.35 | 17.50 | 16.66 | qfq | 1,618,040 | 28,282,319 | -0.23% |
| 2023-09-11 | 17.38 | 17.65 | 17.10 | 17.54 | 16.70 | qfq | 3,364,623 | 58,496,957 | 0.40% |
| 2023-09-08 | 17.35 | 17.74 | 17.01 | 17.47 | 16.63 | qfq | 2,253,600 | 39,479,369 | 1.22% |
| 2023-09-07 | 17.61 | 17.66 | 17.24 | 17.26 | 16.43 | qfq | 2,946,180 | 51,281,806 | -2.32% |
| 2023-09-06 | 17.68 | 17.71 | 17.41 | 17.67 | 16.82 | qfq | 3,296,790 | 57,825,546 | -0.06% |
| 2023-09-05 | 17.71 | 17.95 | 17.59 | 17.68 | 16.83 | qfq | 3,032,540 | 53,796,404 | -0.45% |
| 2023-09-04 | 17.43 | 17.86 | 17.36 | 17.76 | 16.91 | qfq | 5,187,517 | 91,187,833 | 1.08% |
| 2023-09-01 | 17.28 | 17.64 | 17.08 | 17.57 | 16.73 | qfq | 2,854,206 | 49,643,860 | 1.44% |
| 2023-08-31 | 17.43 | 17.51 | 17.15 | 17.32 | 16.49 | qfq | 3,210,795 | 55,631,409 | -1.20% |
| 2023-08-30 | 17.22 | 17.85 | 17.20 | 17.53 | 16.69 | qfq | 5,752,652 | 100,853,311 | 1.56% |
| 2023-08-29 | 16.46 | 17.48 | 16.30 | 17.26 | 16.43 | qfq | 8,224,728 | 140,973,336 | 5.18% |
| 2023-08-28 | 17.20 | 17.50 | 16.36 | 16.41 | 15.62 | qfq | 3,506,458 | 59,106,195 | -1.08% |
| 2023-08-25 | 17.03 | 17.05 | 16.45 | 16.59 | 15.80 | qfq | 3,063,584 | 50,984,297 | -2.53% |
| 2023-08-24 | 16.90 | 17.38 | 16.83 | 17.02 | 16.20 | qfq | 2,483,364 | 42,449,453 | 0.71% |
| 2023-08-23 | 17.13 | 17.29 | 16.84 | 16.90 | 16.09 | qfq | 2,123,600 | 36,181,953 | -1.57% |
| 2023-08-22 | 17.16 | 17.30 | 16.72 | 17.17 | 16.35 | qfq | 2,756,020 | 46,821,644 | 1.00% |
| 2023-08-21 | 17.31 | 17.70 | 17.00 | 17.00 | 16.19 | qfq | 2,887,592 | 49,779,070 | -2.24% |
| 2023-08-18 | 17.48 | 17.87 | 17.35 | 17.39 | 16.56 | qfq | 3,488,769 | 61,545,301 | -1.14% |
| 2023-08-17 | 17.06 | 17.67 | 16.90 | 17.59 | 16.75 | qfq | 3,899,213 | 67,710,918 | 3.53% |
| 2023-08-16 | 17.45 | 17.56 | 16.89 | 16.99 | 16.18 | qfq | 3,556,356 | 61,040,115 | -2.58% |
| 2023-08-15 | 17.83 | 17.92 | 17.33 | 17.44 | 16.60 | qfq | 2,616,394 | 45,842,056 | -2.08% |
| 2023-08-14 | 17.86 | 17.89 | 17.50 | 17.81 | 16.96 | qfq | 2,062,980 | 36,468,635 | -0.61% |
| 2023-08-11 | 18.25 | 18.26 | 17.88 | 17.92 | 17.06 | qfq | 1,837,687 | 33,180,280 | -1.81% |
| 2023-08-10 | 18.00 | 18.41 | 18.00 | 18.25 | 17.38 | qfq | 2,268,020 | 41,309,413 | 1.00% |
| 2023-08-09 | 18.00 | 18.28 | 17.84 | 18.07 | 17.20 | qfq | 4,159,830 | 75,341,902 | 0.06% |
| 2023-08-08 | 17.98 | 18.15 | 17.39 | 18.06 | 17.19 | qfq | 7,837,770 | 139,395,078 | -3.58% |
| 2023-08-07 | 18.95 | 19.15 | 18.66 | 18.73 | 17.83 | qfq | 2,372,080 | 44,799,076 | -1.37% |
| 2023-08-04 | 18.75 | 19.26 | 18.72 | 18.99 | 18.08 | qfq | 2,917,092 | 55,411,955 | 1.50% |
| 2023-08-03 | 18.90 | 18.99 | 18.60 | 18.71 | 17.81 | qfq | 1,963,600 | 36,761,103 | -1.42% |
| 2023-08-02 | 18.93 | 19.16 | 18.83 | 18.98 | 18.07 | qfq | 2,074,726 | 39,419,783 | 0.21% |
| 2023-08-01 | 18.90 | 19.09 | 18.70 | 18.94 | 18.03 | qfq | 2,494,266 | 47,149,443 | -0.32% |
| 2023-07-31 | 19.03 | 19.47 | 18.96 | 19.00 | 18.09 | qfq | 3,732,316 | 71,649,762 | 0.21% |
| 2023-07-28 | 19.23 | 19.23 | 18.66 | 18.96 | 18.05 | qfq | 4,185,007 | 79,352,127 | -0.26% |
| 2023-07-27 | 19.21 | 19.38 | 18.80 | 19.01 | 18.10 | qfq | 3,588,712 | 68,331,503 | -0.94% |
| 2023-07-26 | 20.00 | 20.00 | 19.15 | 19.19 | 18.27 | qfq | 4,395,190 | 85,282,408 | -3.66% |
| 2023-07-25 | 19.39 | 20.42 | 19.00 | 19.92 | 18.97 | qfq | 10,193,399 | 203,233,410 | 5.73% |
| 2023-07-24 | 18.57 | 18.92 | 18.36 | 18.84 | 17.94 | qfq | 3,494,320 | 65,620,279 | 1.29% |
| 2023-07-21 | 18.81 | 18.91 | 18.59 | 18.60 | 17.71 | qfq | 3,098,974 | 57,933,768 | -1.48% |
| 2023-07-20 | 19.28 | 19.29 | 18.83 | 18.88 | 17.98 | qfq | 3,856,586 | 73,415,094 | -1.46% |
| 2023-07-19 | 19.58 | 19.67 | 18.98 | 19.16 | 18.24 | qfq | 5,200,757 | 99,817,249 | -2.64% |
| 2023-07-18 | 19.41 | 20.00 | 19.27 | 19.68 | 18.74 | qfq | 4,676,537 | 92,370,488 | 0.87% |
| 2023-07-17 | 19.50 | 19.76 | 19.25 | 19.51 | 18.58 | qfq | 3,371,900 | 65,630,718 | 0.00% |