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
诺禾致源688315.SH
最近收盘价12.712026-07-17
最近交易日2026-07-17
成交量（股）5,318,575
成交额（元）69,817,722
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-10 | cash_dividend | 0.045 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-10 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-25 | 2024-05-31 | cash_dividend | 0.0475 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 13.70 | 13.80 | 12.69 | 12.71 | 12.71 | qfq | 5,318,575 | 69,817,722 | -8.36% |
| 2026-07-16 | 13.72 | 13.99 | 13.45 | 13.87 | 13.87 | qfq | 5,060,815 | 69,820,039 | -0.07% |
| 2026-07-15 | 13.28 | 14.10 | 13.09 | 13.88 | 13.88 | qfq | 7,231,889 | 99,261,067 | 4.99% |
| 2026-07-14 | 12.84 | 13.29 | 12.49 | 13.22 | 13.22 | qfq | 4,722,955 | 61,242,426 | 3.12% |
| 2026-07-13 | 13.16 | 13.27 | 12.71 | 12.82 | 12.82 | qfq | 3,601,807 | 46,522,899 | -2.36% |
| 2026-07-10 | 12.76 | 13.50 | 12.41 | 13.13 | 13.13 | qfq | 5,284,915 | 69,469,672 | 3.30% |
| 2026-07-09 | 12.66 | 13.04 | 12.40 | 12.71 | 12.71 | qfq | 3,361,538 | 42,600,390 | 0.32% |
| 2026-07-08 | 12.86 | 13.05 | 12.57 | 12.67 | 12.67 | qfq | 2,849,419 | 36,262,102 | -1.40% |
| 2026-07-07 | 13.33 | 13.38 | 12.82 | 12.85 | 12.85 | qfq | 3,903,801 | 51,095,046 | -4.39% |
| 2026-07-06 | 13.48 | 13.79 | 13.28 | 13.44 | 13.44 | qfq | 4,779,690 | 64,673,541 | 0.30% |
| 2026-07-03 | 13.15 | 13.45 | 12.98 | 13.40 | 13.40 | qfq | 3,639,766 | 48,252,962 | 1.90% |
| 2026-07-02 | 13.19 | 13.80 | 13.03 | 13.15 | 13.15 | qfq | 4,689,521 | 62,507,884 | -1.94% |
| 2026-07-01 | 12.63 | 13.54 | 12.21 | 13.41 | 13.41 | qfq | 6,265,930 | 81,436,093 | 7.19% |
| 2026-06-30 | 12.70 | 12.70 | 12.30 | 12.51 | 12.51 | qfq | 3,358,587 | 41,912,225 | -1.11% |
| 2026-06-29 | 11.85 | 12.97 | 11.46 | 12.65 | 12.65 | qfq | 7,060,573 | 86,551,077 | 5.77% |
| 2026-06-26 | 12.39 | 12.59 | 11.93 | 11.96 | 11.96 | qfq | 3,646,105 | 44,386,056 | -4.47% |
| 2026-06-25 | 12.81 | 12.87 | 12.24 | 12.52 | 12.52 | qfq | 3,190,066 | 39,954,652 | -2.03% |
| 2026-06-24 | 12.87 | 12.96 | 12.50 | 12.78 | 12.78 | qfq | 3,005,838 | 38,281,971 | -0.70% |
| 2026-06-23 | 12.47 | 13.20 | 12.39 | 12.87 | 12.87 | qfq | 3,542,955 | 45,705,138 | 2.31% |
| 2026-06-22 | 12.40 | 12.59 | 11.85 | 12.58 | 12.58 | qfq | 4,407,800 | 53,638,677 | 0.72% |
| 2026-06-18 | 12.38 | 12.85 | 12.21 | 12.49 | 12.49 | qfq | 3,582,003 | 45,082,244 | 0.97% |
| 2026-06-17 | 12.33 | 12.61 | 12.19 | 12.37 | 12.37 | qfq | 2,536,438 | 31,290,264 | 0.41% |
| 2026-06-16 | 12.21 | 12.36 | 12.02 | 12.32 | 12.32 | qfq | 2,196,980 | 26,735,542 | 0.08% |
| 2026-06-15 | 12.35 | 12.51 | 12.12 | 12.31 | 12.31 | qfq | 2,831,024 | 34,835,705 | -0.08% |
| 2026-06-12 | 12.31 | 12.52 | 12.20 | 12.32 | 12.32 | qfq | 4,235,041 | 52,259,514 | 0.65% |
| 2026-06-11 | 12.78 | 12.78 | 12.12 | 12.24 | 12.24 | qfq | 3,264,971 | 40,150,885 | -4.15% |
| 2026-06-10 | 12.90 | 13.00 | 12.58 | 12.77 | 12.77 | qfq | 2,444,039 | 31,157,436 | -1.39% |
| 2026-06-09 | 12.92 | 13.11 | 12.75 | 12.95 | 12.91 | qfq | 2,305,152 | 29,902,618 | 0.15% |
| 2026-06-08 | 13.28 | 13.38 | 12.75 | 12.93 | 12.89 | qfq | 3,039,071 | 39,699,971 | -4.15% |
| 2026-06-05 | 13.36 | 13.68 | 13.28 | 13.49 | 13.44 | qfq | 2,204,313 | 29,662,537 | 1.28% |
| 2026-06-04 | 13.66 | 13.74 | 13.19 | 13.32 | 13.27 | qfq | 3,178,575 | 42,688,341 | -3.41% |
| 2026-06-03 | 14.08 | 14.14 | 13.60 | 13.79 | 13.74 | qfq | 3,889,183 | 53,743,238 | -2.13% |
| 2026-06-02 | 14.40 | 14.45 | 13.95 | 14.09 | 14.04 | qfq | 2,928,961 | 41,309,843 | -2.69% |
| 2026-06-01 | 14.12 | 14.63 | 13.94 | 14.48 | 14.43 | qfq | 4,093,161 | 58,682,471 | 2.40% |
| 2026-05-29 | 15.04 | 15.28 | 14.08 | 14.14 | 14.09 | qfq | 5,698,774 | 81,843,002 | -5.10% |
| 2026-05-28 | 15.07 | 15.08 | 14.45 | 14.90 | 14.85 | qfq | 3,981,990 | 58,912,325 | -1.13% |
| 2026-05-27 | 15.34 | 15.42 | 14.77 | 15.07 | 15.02 | qfq | 4,289,348 | 64,553,124 | -1.82% |
| 2026-05-26 | 15.50 | 15.70 | 15.01 | 15.35 | 15.30 | qfq | 5,496,427 | 83,852,826 | -2.23% |
| 2026-05-25 | 14.73 | 15.72 | 14.73 | 15.70 | 15.65 | qfq | 6,307,163 | 96,417,199 | 6.51% |
| 2026-05-22 | 14.76 | 15.07 | 14.19 | 14.74 | 14.69 | qfq | 5,356,442 | 78,043,338 | 0.75% |
| 2026-05-21 | 15.12 | 15.44 | 14.58 | 14.63 | 14.58 | qfq | 4,812,041 | 72,370,235 | -3.37% |
| 2026-05-20 | 15.07 | 15.32 | 14.85 | 15.14 | 15.09 | qfq | 3,410,293 | 51,384,994 | 0.00% |
| 2026-05-19 | 14.93 | 15.45 | 14.84 | 15.14 | 15.09 | qfq | 3,449,594 | 52,339,590 | 1.54% |
| 2026-05-18 | 14.96 | 14.97 | 14.69 | 14.91 | 14.86 | qfq | 3,047,292 | 45,143,437 | -0.93% |
| 2026-05-15 | 15.11 | 15.34 | 14.78 | 15.05 | 15.00 | qfq | 3,951,663 | 59,449,396 | 0.27% |
| 2026-05-14 | 15.60 | 15.60 | 15.01 | 15.01 | 14.96 | qfq | 4,682,174 | 71,378,729 | -4.03% |
| 2026-05-13 | 15.45 | 15.77 | 15.38 | 15.64 | 15.59 | qfq | 4,530,398 | 70,517,801 | 0.58% |
| 2026-05-12 | 15.96 | 15.96 | 15.48 | 15.55 | 15.50 | qfq | 5,675,831 | 88,571,869 | -2.81% |
| 2026-05-11 | 15.19 | 16.10 | 14.82 | 16.00 | 15.95 | qfq | 11,347,699 | 176,768,226 | 5.82% |
| 2026-05-08 | 14.44 | 15.20 | 14.37 | 15.12 | 15.07 | qfq | 7,100,377 | 105,899,198 | 4.78% |
| 2026-05-07 | 14.44 | 14.49 | 14.22 | 14.43 | 14.38 | qfq | 2,808,034 | 40,221,655 | 0.42% |
| 2026-05-06 | 14.37 | 14.58 | 14.24 | 14.37 | 14.32 | qfq | 2,780,792 | 40,088,034 | 0.98% |
| 2026-04-30 | 14.55 | 14.59 | 14.23 | 14.23 | 14.18 | qfq | 2,481,942 | 35,509,912 | -2.00% |
| 2026-04-29 | 14.45 | 14.65 | 14.24 | 14.52 | 14.47 | qfq | 3,146,205 | 45,782,935 | 0.83% |
| 2026-04-28 | 14.52 | 14.64 | 14.21 | 14.40 | 14.35 | qfq | 2,847,697 | 41,070,906 | -1.10% |
| 2026-04-27 | 14.14 | 14.60 | 14.02 | 14.56 | 14.51 | qfq | 2,957,622 | 42,629,757 | 2.97% |
| 2026-04-24 | 14.05 | 14.21 | 13.82 | 14.14 | 14.09 | qfq | 2,242,334 | 31,444,322 | -0.35% |
| 2026-04-23 | 14.47 | 14.55 | 14.07 | 14.19 | 14.14 | qfq | 2,265,170 | 32,237,785 | -1.46% |
| 2026-04-22 | 14.19 | 14.41 | 14.14 | 14.40 | 14.35 | qfq | 2,325,584 | 33,228,421 | 1.55% |
| 2026-04-21 | 14.50 | 14.51 | 14.12 | 14.18 | 14.13 | qfq | 2,619,497 | 37,306,299 | -2.00% |
| 2026-04-20 | 14.34 | 14.53 | 14.28 | 14.47 | 14.42 | qfq | 2,520,949 | 36,321,419 | -0.07% |
| 2026-04-17 | 14.33 | 14.68 | 14.28 | 14.48 | 14.43 | qfq | 3,940,486 | 56,965,552 | 0.98% |
| 2026-04-16 | 14.52 | 14.53 | 14.28 | 14.34 | 14.29 | qfq | 3,552,690 | 50,987,388 | -1.31% |
| 2026-04-15 | 14.61 | 14.78 | 14.41 | 14.53 | 14.48 | qfq | 4,044,249 | 58,709,860 | -1.02% |
| 2026-04-14 | 14.39 | 14.68 | 14.27 | 14.68 | 14.63 | qfq | 3,235,891 | 46,762,991 | 2.30% |
| 2026-04-13 | 14.41 | 14.51 | 14.29 | 14.35 | 14.30 | qfq | 2,312,189 | 33,212,992 | -1.03% |
| 2026-04-10 | 14.28 | 14.74 | 14.28 | 14.50 | 14.45 | qfq | 3,203,079 | 46,657,200 | 1.33% |
| 2026-04-09 | 14.32 | 14.63 | 14.23 | 14.31 | 14.26 | qfq | 3,421,368 | 49,211,556 | -0.90% |
| 2026-04-08 | 14.25 | 14.45 | 14.22 | 14.44 | 14.39 | qfq | 3,566,584 | 51,187,597 | 2.56% |
| 2026-04-07 | 13.82 | 14.19 | 13.81 | 14.08 | 14.03 | qfq | 2,342,908 | 32,846,774 | 1.29% |
| 2026-04-03 | 14.22 | 14.27 | 13.87 | 13.90 | 13.85 | qfq | 2,807,600 | 39,365,969 | -2.73% |
| 2026-04-02 | 14.39 | 14.56 | 14.20 | 14.29 | 14.24 | qfq | 3,537,032 | 50,771,408 | -1.11% |
| 2026-04-01 | 13.97 | 14.45 | 13.86 | 14.45 | 14.40 | qfq | 4,551,646 | 64,890,655 | 4.03% |
| 2026-03-31 | 13.92 | 14.24 | 13.80 | 13.89 | 13.84 | qfq | 2,840,705 | 39,839,630 | -0.22% |
| 2026-03-30 | 13.65 | 14.04 | 13.63 | 13.92 | 13.87 | qfq | 2,654,763 | 36,809,728 | 0.94% |
| 2026-03-27 | 13.21 | 13.83 | 13.21 | 13.79 | 13.74 | qfq | 2,723,579 | 37,171,061 | 3.22% |
| 2026-03-26 | 13.55 | 13.75 | 13.32 | 13.36 | 13.31 | qfq | 2,200,274 | 29,678,601 | -1.98% |
| 2026-03-25 | 13.62 | 13.76 | 13.40 | 13.63 | 13.58 | qfq | 2,796,596 | 38,158,586 | 0.52% |
| 2026-03-24 | 13.34 | 13.56 | 13.17 | 13.56 | 13.51 | qfq | 3,634,860 | 48,585,935 | 3.75% |
| 2026-03-23 | 13.47 | 13.74 | 13.00 | 13.07 | 13.03 | qfq | 4,704,282 | 62,550,941 | -4.95% |
| 2026-03-20 | 14.10 | 14.25 | 13.70 | 13.75 | 13.70 | qfq | 2,898,872 | 40,414,861 | -2.34% |
| 2026-03-19 | 14.33 | 14.42 | 14.05 | 14.08 | 14.03 | qfq | 2,918,569 | 41,407,749 | -2.76% |
| 2026-03-18 | 14.22 | 14.50 | 14.12 | 14.48 | 14.43 | qfq | 2,515,052 | 36,001,222 | 1.90% |
| 2026-03-17 | 14.50 | 14.55 | 14.19 | 14.21 | 14.16 | qfq | 2,300,628 | 32,985,902 | -1.73% |
| 2026-03-16 | 14.34 | 14.47 | 14.16 | 14.46 | 14.41 | qfq | 2,115,895 | 30,332,071 | 1.05% |
| 2026-03-13 | 14.16 | 14.46 | 14.16 | 14.31 | 14.26 | qfq | 2,248,769 | 32,255,131 | -0.49% |
| 2026-03-12 | 14.47 | 14.54 | 14.32 | 14.38 | 14.33 | qfq | 2,107,943 | 30,400,858 | -0.42% |
| 2026-03-11 | 14.61 | 14.65 | 14.41 | 14.44 | 14.39 | qfq | 2,110,841 | 30,558,281 | -0.96% |
| 2026-03-10 | 14.30 | 14.64 | 14.30 | 14.58 | 14.53 | qfq | 2,817,853 | 40,919,437 | 2.17% |
| 2026-03-09 | 14.13 | 14.32 | 14.04 | 14.27 | 14.22 | qfq | 3,535,854 | 50,116,534 | -1.04% |
| 2026-03-06 | 14.08 | 14.48 | 13.94 | 14.42 | 14.37 | qfq | 2,835,626 | 40,635,318 | 1.62% |
| 2026-03-05 | 14.16 | 14.30 | 14.07 | 14.19 | 14.14 | qfq | 2,761,518 | 39,244,319 | 1.50% |
| 2026-03-04 | 14.00 | 14.27 | 13.70 | 13.98 | 13.93 | qfq | 4,044,051 | 56,563,826 | -0.85% |
| 2026-03-03 | 14.87 | 14.97 | 14.08 | 14.10 | 14.05 | qfq | 4,629,225 | 66,586,325 | -4.54% |
| 2026-03-02 | 15.12 | 15.28 | 14.70 | 14.77 | 14.72 | qfq | 4,290,959 | 63,959,294 | -3.84% |
| 2026-02-27 | 15.22 | 15.45 | 15.10 | 15.36 | 15.31 | qfq | 3,339,468 | 50,916,117 | 1.05% |
| 2026-02-26 | 15.38 | 15.43 | 15.15 | 15.20 | 15.15 | qfq | 2,558,613 | 38,951,311 | -0.98% |
| 2026-02-25 | 15.29 | 15.49 | 15.21 | 15.35 | 15.30 | qfq | 2,909,404 | 44,669,543 | 0.99% |
| 2026-02-24 | 15.43 | 15.47 | 15.03 | 15.20 | 15.15 | qfq | 3,700,541 | 56,183,296 | -0.52% |
| 2026-02-13 | 15.64 | 15.76 | 15.27 | 15.28 | 15.23 | qfq | 3,173,199 | 49,199,673 | -2.30% |
| 2026-02-12 | 15.67 | 16.02 | 15.53 | 15.64 | 15.59 | qfq | 3,618,593 | 56,969,705 | 0.45% |
| 2026-02-11 | 15.68 | 15.80 | 15.55 | 15.57 | 15.52 | qfq | 2,901,314 | 45,364,212 | -0.70% |
| 2026-02-10 | 15.78 | 15.95 | 15.60 | 15.68 | 15.63 | qfq | 3,162,904 | 49,817,620 | -0.57% |
| 2026-02-09 | 15.60 | 16.09 | 15.53 | 15.77 | 15.72 | qfq | 4,840,751 | 76,528,250 | 1.81% |
| 2026-02-06 | 15.40 | 15.74 | 15.30 | 15.49 | 15.44 | qfq | 3,132,155 | 48,726,193 | -0.39% |
| 2026-02-05 | 15.92 | 15.92 | 15.51 | 15.55 | 15.50 | qfq | 3,536,483 | 55,369,251 | -2.32% |
| 2026-02-04 | 15.76 | 16.00 | 15.60 | 15.92 | 15.87 | qfq | 4,410,875 | 69,676,061 | 0.06% |
| 2026-02-03 | 15.52 | 15.96 | 15.23 | 15.91 | 15.86 | qfq | 6,347,266 | 99,305,915 | 4.67% |
| 2026-02-02 | 15.48 | 15.85 | 15.20 | 15.20 | 15.15 | qfq | 4,481,037 | 69,318,677 | -2.88% |
| 2026-01-30 | 15.91 | 15.95 | 15.41 | 15.65 | 15.60 | qfq | 6,468,301 | 101,402,620 | -1.51% |
| 2026-01-29 | 15.85 | 16.54 | 15.65 | 15.89 | 15.84 | qfq | 8,878,360 | 142,768,677 | -0.50% |
| 2026-01-28 | 16.37 | 16.37 | 15.85 | 15.97 | 15.92 | qfq | 7,547,432 | 120,905,597 | -2.44% |
| 2026-01-27 | 16.54 | 16.66 | 15.90 | 16.37 | 16.31 | qfq | 13,747,846 | 223,099,363 | -3.82% |
| 2026-01-26 | 17.84 | 18.24 | 16.70 | 17.02 | 16.96 | qfq | 18,889,417 | 322,255,896 | 0.12% |
| 2026-01-23 | 15.05 | 17.82 | 14.97 | 17.00 | 16.94 | qfq | 21,951,028 | 365,203,148 | 13.26% |
| 2026-01-22 | 15.13 | 15.27 | 14.92 | 15.01 | 14.96 | qfq | 4,494,265 | 67,718,646 | -0.46% |
| 2026-01-21 | 14.80 | 15.48 | 14.71 | 15.08 | 15.03 | qfq | 5,848,396 | 88,331,058 | 2.17% |
| 2026-01-20 | 14.97 | 15.09 | 14.68 | 14.76 | 14.71 | qfq | 4,610,077 | 68,440,959 | -1.40% |
| 2026-01-19 | 15.08 | 15.24 | 14.87 | 14.97 | 14.92 | qfq | 6,678,670 | 100,385,025 | -1.84% |
| 2026-01-16 | 15.98 | 15.99 | 15.17 | 15.25 | 15.20 | qfq | 9,350,659 | 143,926,420 | -4.27% |
| 2026-01-15 | 15.84 | 16.22 | 15.58 | 15.93 | 15.88 | qfq | 9,529,686 | 151,076,009 | -0.62% |
| 2026-01-14 | 15.81 | 16.68 | 15.66 | 16.03 | 15.98 | qfq | 17,943,463 | 291,341,384 | 0.44% |
| 2026-01-13 | 15.98 | 16.80 | 15.66 | 15.96 | 15.91 | qfq | 17,216,628 | 280,499,800 | 0.82% |
| 2026-01-12 | 15.38 | 16.05 | 15.15 | 15.83 | 15.78 | qfq | 13,448,839 | 210,193,736 | 5.53% |
| 2026-01-09 | 14.39 | 15.00 | 14.29 | 15.00 | 14.95 | qfq | 10,735,377 | 157,396,183 | 6.01% |
| 2026-01-08 | 13.81 | 14.29 | 13.71 | 14.15 | 14.10 | qfq | 3,723,751 | 52,485,342 | 1.80% |
| 2026-01-07 | 14.05 | 14.20 | 13.86 | 13.90 | 13.85 | qfq | 5,582,783 | 78,357,426 | -1.14% |
| 2026-01-06 | 13.99 | 14.21 | 13.87 | 14.06 | 14.01 | qfq | 4,205,610 | 59,031,079 | 0.43% |
| 2026-01-05 | 13.30 | 14.02 | 13.30 | 14.00 | 13.95 | qfq | 5,730,901 | 79,014,355 | 5.42% |
| 2025-12-31 | 13.27 | 13.31 | 13.13 | 13.28 | 13.24 | qfq | 2,214,571 | 29,309,217 | 0.08% |
| 2025-12-30 | 13.36 | 13.38 | 13.23 | 13.27 | 13.23 | qfq | 2,069,837 | 27,526,754 | -0.45% |
| 2025-12-29 | 13.37 | 13.42 | 13.28 | 13.33 | 13.28 | qfq | 1,773,042 | 23,633,496 | -0.52% |
| 2025-12-26 | 13.53 | 13.57 | 13.36 | 13.40 | 13.35 | qfq | 2,225,797 | 29,945,192 | -0.67% |
| 2025-12-25 | 13.50 | 13.58 | 13.41 | 13.49 | 13.44 | qfq | 1,687,724 | 22,796,486 | -0.07% |
| 2025-12-24 | 13.44 | 13.53 | 13.35 | 13.50 | 13.45 | qfq | 1,557,056 | 20,924,515 | 0.75% |
| 2025-12-23 | 13.58 | 13.58 | 13.30 | 13.40 | 13.35 | qfq | 2,019,294 | 27,114,539 | -1.11% |
| 2025-12-22 | 13.51 | 13.68 | 13.49 | 13.55 | 13.50 | qfq | 2,239,590 | 30,456,116 | 0.00% |
| 2025-12-19 | 13.52 | 13.64 | 13.43 | 13.55 | 13.50 | qfq | 1,794,674 | 24,306,411 | 0.15% |
| 2025-12-18 | 13.12 | 13.63 | 13.02 | 13.53 | 13.48 | qfq | 2,778,238 | 37,363,221 | 2.73% |
| 2025-12-17 | 13.00 | 13.23 | 12.90 | 13.17 | 13.13 | qfq | 2,150,238 | 28,107,350 | 1.15% |
| 2025-12-16 | 13.13 | 13.20 | 12.98 | 13.02 | 12.98 | qfq | 1,688,083 | 22,051,218 | -1.14% |
| 2025-12-15 | 13.41 | 13.41 | 13.15 | 13.17 | 13.13 | qfq | 1,486,480 | 19,667,404 | -1.79% |
| 2025-12-12 | 13.27 | 13.43 | 13.16 | 13.41 | 13.36 | qfq | 2,004,349 | 26,712,236 | 0.83% |
| 2025-12-11 | 13.50 | 13.52 | 13.27 | 13.30 | 13.26 | qfq | 1,911,647 | 25,563,299 | -1.48% |
| 2025-12-10 | 13.57 | 13.58 | 13.34 | 13.50 | 13.45 | qfq | 1,553,362 | 20,952,865 | -0.44% |
| 2025-12-09 | 13.63 | 13.79 | 13.52 | 13.56 | 13.51 | qfq | 1,943,552 | 26,548,376 | -0.88% |
| 2025-12-08 | 13.71 | 13.80 | 13.66 | 13.68 | 13.63 | qfq | 1,959,865 | 26,883,784 | 0.00% |
| 2025-12-05 | 13.43 | 13.71 | 13.30 | 13.68 | 13.63 | qfq | 2,235,827 | 30,235,959 | 1.86% |
| 2025-12-04 | 13.57 | 13.60 | 13.30 | 13.43 | 13.38 | qfq | 2,492,722 | 33,429,060 | -1.03% |
| 2025-12-03 | 13.83 | 13.98 | 13.51 | 13.57 | 13.52 | qfq | 2,861,342 | 39,116,128 | -1.67% |
| 2025-12-02 | 13.81 | 13.85 | 13.57 | 13.80 | 13.75 | qfq | 2,475,545 | 33,955,119 | -0.14% |
| 2025-12-01 | 13.73 | 13.96 | 13.64 | 13.82 | 13.77 | qfq | 2,813,253 | 38,847,588 | 0.95% |
| 2025-11-28 | 13.57 | 13.74 | 13.50 | 13.69 | 13.64 | qfq | 2,243,519 | 30,544,209 | 0.88% |
| 2025-11-27 | 13.61 | 13.69 | 13.50 | 13.57 | 13.52 | qfq | 2,387,876 | 32,497,625 | -0.29% |
| 2025-11-26 | 13.66 | 13.99 | 13.56 | 13.61 | 13.56 | qfq | 3,102,645 | 42,746,249 | -0.58% |
| 2025-11-25 | 13.66 | 13.89 | 13.54 | 13.69 | 13.64 | qfq | 2,454,353 | 33,832,615 | 0.66% |
| 2025-11-24 | 13.50 | 13.66 | 13.31 | 13.60 | 13.55 | qfq | 2,724,567 | 36,692,584 | 1.57% |
| 2025-11-21 | 13.87 | 14.03 | 13.23 | 13.39 | 13.34 | qfq | 5,221,491 | 70,510,276 | -4.01% |
| 2025-11-20 | 14.30 | 14.37 | 13.89 | 13.95 | 13.90 | qfq | 3,265,798 | 45,904,548 | -2.24% |
| 2025-11-19 | 14.42 | 14.52 | 14.20 | 14.27 | 14.22 | qfq | 3,159,718 | 45,317,194 | -1.99% |
| 2025-11-18 | 14.49 | 14.62 | 14.36 | 14.56 | 14.51 | qfq | 3,118,254 | 45,224,146 | 0.69% |
| 2025-11-17 | 14.99 | 14.99 | 14.40 | 14.46 | 14.41 | qfq | 4,464,501 | 64,896,190 | -2.69% |
| 2025-11-14 | 14.61 | 15.08 | 14.57 | 14.86 | 14.81 | qfq | 4,783,515 | 71,297,051 | 1.02% |
| 2025-11-13 | 14.63 | 14.73 | 14.49 | 14.71 | 14.66 | qfq | 3,194,962 | 46,783,222 | 0.62% |
| 2025-11-12 | 14.76 | 14.84 | 14.48 | 14.62 | 14.57 | qfq | 4,887,575 | 71,634,452 | -0.68% |
| 2025-11-11 | 14.69 | 14.81 | 14.55 | 14.72 | 14.67 | qfq | 3,557,520 | 52,227,002 | 0.20% |
| 2025-11-10 | 14.49 | 14.71 | 14.45 | 14.69 | 14.64 | qfq | 3,368,265 | 49,078,286 | 1.10% |
| 2025-11-07 | 14.61 | 14.68 | 14.46 | 14.53 | 14.48 | qfq | 2,481,930 | 36,087,094 | -0.89% |
| 2025-11-06 | 14.75 | 14.75 | 14.53 | 14.66 | 14.61 | qfq | 2,522,323 | 36,887,363 | -0.27% |
| 2025-11-05 | 14.69 | 14.87 | 14.55 | 14.70 | 14.65 | qfq | 3,445,143 | 50,571,504 | -0.68% |
| 2025-11-04 | 15.08 | 15.08 | 14.65 | 14.80 | 14.75 | qfq | 3,995,219 | 58,973,362 | -1.60% |
| 2025-11-03 | 14.78 | 15.15 | 14.65 | 15.04 | 14.99 | qfq | 7,102,017 | 106,276,105 | 2.80% |
| 2025-10-31 | 14.17 | 14.70 | 14.15 | 14.63 | 14.58 | qfq | 4,412,487 | 63,942,175 | 3.47% |
| 2025-10-30 | 14.33 | 14.43 | 14.12 | 14.14 | 14.09 | qfq | 4,496,275 | 63,951,605 | -1.33% |
| 2025-10-29 | 14.49 | 14.49 | 14.25 | 14.33 | 14.28 | qfq | 3,717,115 | 53,285,310 | -1.24% |
| 2025-10-28 | 14.49 | 14.72 | 14.39 | 14.51 | 14.46 | qfq | 3,485,793 | 50,749,954 | 0.07% |
| 2025-10-27 | 14.72 | 14.73 | 14.38 | 14.50 | 14.45 | qfq | 3,765,837 | 54,708,774 | -0.41% |
| 2025-10-24 | 14.70 | 14.74 | 14.48 | 14.56 | 14.51 | qfq | 4,237,630 | 61,857,851 | -1.42% |
| 2025-10-23 | 14.74 | 14.85 | 14.48 | 14.77 | 14.72 | qfq | 2,576,513 | 37,685,685 | 0.34% |
| 2025-10-22 | 14.83 | 15.06 | 14.68 | 14.72 | 14.67 | qfq | 2,125,418 | 31,484,250 | -1.21% |
| 2025-10-21 | 14.47 | 14.92 | 14.44 | 14.90 | 14.85 | qfq | 3,139,852 | 46,252,283 | 3.26% |
| 2025-10-20 | 14.30 | 14.59 | 14.30 | 14.43 | 14.38 | qfq | 2,687,631 | 38,778,414 | 1.41% |
| 2025-10-17 | 14.77 | 14.84 | 14.22 | 14.23 | 14.18 | qfq | 4,191,510 | 60,595,106 | -2.93% |
| 2025-10-16 | 14.90 | 15.00 | 14.62 | 14.66 | 14.61 | qfq | 3,825,652 | 56,610,325 | -1.61% |
| 2025-10-15 | 14.70 | 15.05 | 14.60 | 14.90 | 14.85 | qfq | 3,098,852 | 46,017,566 | 1.22% |
| 2025-10-14 | 15.05 | 15.26 | 14.67 | 14.72 | 14.67 | qfq | 3,369,213 | 50,340,876 | -1.87% |
| 2025-10-13 | 14.71 | 15.23 | 14.58 | 15.00 | 14.95 | qfq | 4,638,562 | 69,305,452 | -2.53% |
| 2025-10-10 | 15.68 | 15.76 | 15.35 | 15.39 | 15.34 | qfq | 4,354,986 | 67,482,137 | -2.29% |
| 2025-10-09 | 15.86 | 16.07 | 15.58 | 15.75 | 15.70 | qfq | 4,766,031 | 75,210,584 | -0.51% |
| 2025-09-30 | 15.40 | 16.00 | 15.29 | 15.83 | 15.78 | qfq | 5,013,730 | 78,935,680 | 3.13% |
| 2025-09-29 | 15.32 | 15.43 | 15.01 | 15.35 | 15.30 | qfq | 4,185,777 | 63,766,621 | 0.20% |
| 2025-09-26 | 15.49 | 15.49 | 15.11 | 15.32 | 15.27 | qfq | 3,915,516 | 59,886,567 | -1.42% |
| 2025-09-25 | 15.21 | 16.10 | 15.21 | 15.54 | 15.49 | qfq | 6,962,439 | 109,232,359 | 1.30% |
| 2025-09-24 | 14.92 | 15.38 | 14.84 | 15.34 | 15.29 | qfq | 4,814,337 | 73,262,278 | 2.47% |
| 2025-09-23 | 15.41 | 15.41 | 14.59 | 14.97 | 14.92 | qfq | 6,477,728 | 96,464,104 | -2.86% |
| 2025-09-22 | 15.56 | 15.73 | 15.27 | 15.41 | 15.36 | qfq | 4,388,715 | 67,664,591 | -0.58% |
| 2025-09-19 | 15.80 | 16.05 | 15.40 | 15.50 | 15.45 | qfq | 5,565,325 | 86,985,526 | -2.15% |
| 2025-09-18 | 15.90 | 16.39 | 15.56 | 15.84 | 15.79 | qfq | 8,442,621 | 135,034,745 | 0.06% |
| 2025-09-17 | 16.13 | 16.15 | 15.73 | 15.83 | 15.78 | qfq | 5,808,606 | 92,261,683 | -1.80% |
| 2025-09-16 | 16.09 | 16.42 | 16.03 | 16.12 | 16.07 | qfq | 6,591,092 | 106,554,258 | 0.00% |
| 2025-09-15 | 16.36 | 16.46 | 16.05 | 16.12 | 16.07 | qfq | 5,685,827 | 92,278,485 | -1.16% |
| 2025-09-12 | 16.68 | 16.74 | 16.01 | 16.31 | 16.25 | qfq | 11,172,810 | 182,966,639 | -2.16% |
| 2025-09-11 | 16.90 | 16.99 | 16.14 | 16.67 | 16.61 | qfq | 14,424,912 | 239,016,592 | -2.86% |
| 2025-09-10 | 16.38 | 17.51 | 16.18 | 17.16 | 17.10 | qfq | 18,887,478 | 321,088,752 | 6.12% |
| 2025-09-09 | 15.82 | 16.47 | 15.80 | 16.17 | 16.12 | qfq | 9,558,411 | 154,239,078 | 1.95% |
| 2025-09-08 | 15.18 | 16.55 | 15.18 | 15.86 | 15.81 | qfq | 11,482,746 | 183,419,122 | 5.03% |
| 2025-09-05 | 14.91 | 15.15 | 14.74 | 15.10 | 15.05 | qfq | 3,923,629 | 58,798,718 | 1.68% |
| 2025-09-04 | 15.20 | 15.58 | 14.58 | 14.85 | 14.80 | qfq | 5,808,729 | 87,659,615 | -2.24% |
| 2025-09-03 | 15.37 | 15.67 | 15.11 | 15.19 | 15.14 | qfq | 4,663,637 | 71,470,883 | -1.17% |
| 2025-09-02 | 15.83 | 15.91 | 15.11 | 15.37 | 15.32 | qfq | 6,161,571 | 94,747,977 | -2.84% |
| 2025-09-01 | 15.58 | 16.16 | 15.47 | 15.82 | 15.77 | qfq | 7,044,234 | 112,022,749 | 1.61% |
| 2025-08-29 | 15.61 | 15.79 | 15.28 | 15.57 | 15.52 | qfq | 6,759,460 | 104,731,448 | 0.32% |
| 2025-08-28 | 15.80 | 16.10 | 14.99 | 15.52 | 15.47 | qfq | 10,047,317 | 155,337,823 | -2.08% |
| 2025-08-27 | 16.40 | 16.77 | 15.82 | 15.85 | 15.80 | qfq | 8,138,190 | 133,153,447 | -2.40% |
| 2025-08-26 | 16.39 | 16.47 | 16.18 | 16.24 | 16.19 | qfq | 5,687,777 | 92,867,077 | -1.58% |
| 2025-08-25 | 16.40 | 16.77 | 16.25 | 16.50 | 16.44 | qfq | 7,586,715 | 125,498,428 | 0.55% |
| 2025-08-22 | 16.07 | 16.43 | 15.99 | 16.41 | 16.35 | qfq | 7,599,623 | 123,354,549 | 2.24% |
| 2025-08-21 | 16.00 | 16.48 | 15.92 | 16.05 | 16.00 | qfq | 6,727,068 | 108,657,465 | 0.12% |
| 2025-08-20 | 16.28 | 16.28 | 15.60 | 16.03 | 15.98 | qfq | 9,796,815 | 155,774,325 | -1.54% |
| 2025-08-19 | 16.54 | 16.83 | 16.26 | 16.28 | 16.22 | qfq | 7,351,637 | 121,275,592 | -0.67% |
| 2025-08-18 | 16.64 | 16.73 | 16.30 | 16.39 | 16.33 | qfq | 6,881,679 | 113,359,521 | 0.24% |
| 2025-08-15 | 16.46 | 16.46 | 16.07 | 16.35 | 16.29 | qfq | 7,289,340 | 118,787,463 | -0.12% |
| 2025-08-14 | 16.99 | 16.99 | 16.31 | 16.37 | 16.31 | qfq | 5,919,385 | 97,892,696 | -3.02% |
| 2025-08-13 | 16.67 | 16.98 | 16.45 | 16.88 | 16.82 | qfq | 4,902,561 | 82,171,309 | 0.96% |
| 2025-08-12 | 16.71 | 16.98 | 16.35 | 16.72 | 16.66 | qfq | 4,871,597 | 80,951,973 | 0.12% |
| 2025-08-11 | 16.23 | 16.87 | 16.01 | 16.70 | 16.64 | qfq | 7,669,547 | 126,781,257 | 3.86% |
| 2025-08-08 | 16.29 | 16.49 | 16.00 | 16.08 | 16.03 | qfq | 5,530,111 | 89,507,257 | -1.41% |
| 2025-08-07 | 16.58 | 17.09 | 16.31 | 16.31 | 16.25 | qfq | 7,019,966 | 117,252,069 | -1.15% |
| 2025-08-06 | 16.48 | 16.70 | 16.29 | 16.50 | 16.44 | qfq | 4,707,691 | 77,580,143 | 0.43% |
| 2025-08-05 | 16.42 | 16.56 | 16.10 | 16.43 | 16.37 | qfq | 4,150,341 | 67,747,416 | 0.06% |
| 2025-08-04 | 16.19 | 16.46 | 15.75 | 16.42 | 16.36 | qfq | 5,991,677 | 96,942,795 | 0.80% |
| 2025-08-01 | 16.44 | 16.69 | 16.22 | 16.29 | 16.23 | qfq | 5,088,982 | 83,549,312 | -0.18% |
| 2025-07-31 | 16.28 | 16.76 | 16.23 | 16.32 | 16.26 | qfq | 7,459,481 | 122,993,375 | -0.43% |
| 2025-07-30 | 16.66 | 16.93 | 16.20 | 16.39 | 16.33 | qfq | 9,763,225 | 162,090,197 | -2.15% |
| 2025-07-29 | 16.29 | 16.76 | 16.01 | 16.75 | 16.69 | qfq | 7,695,977 | 126,930,527 | 2.89% |
| 2025-07-28 | 16.09 | 16.32 | 15.95 | 16.28 | 16.22 | qfq | 5,415,294 | 87,197,761 | 1.06% |
| 2025-07-25 | 15.95 | 16.37 | 15.87 | 16.11 | 16.06 | qfq | 7,932,912 | 128,124,105 | 1.00% |
| 2025-07-24 | 15.70 | 16.15 | 15.59 | 15.95 | 15.90 | qfq | 7,786,338 | 123,688,558 | 2.31% |
| 2025-07-23 | 15.59 | 15.99 | 15.41 | 15.59 | 15.54 | qfq | 6,670,541 | 104,881,423 | 0.26% |
| 2025-07-22 | 15.69 | 15.97 | 15.49 | 15.55 | 15.50 | qfq | 6,360,623 | 99,729,947 | -1.40% |
| 2025-07-21 | 15.73 | 15.98 | 15.65 | 15.77 | 15.72 | qfq | 5,526,879 | 87,129,974 | -0.76% |
| 2025-07-18 | 15.83 | 15.98 | 15.54 | 15.89 | 15.84 | qfq | 8,738,469 | 137,799,720 | 0.38% |
| 2025-07-17 | 14.88 | 15.89 | 14.88 | 15.83 | 15.78 | qfq | 8,430,793 | 130,445,604 | 5.74% |
| 2025-07-16 | 15.10 | 15.43 | 14.80 | 14.97 | 14.92 | qfq | 5,201,240 | 78,217,019 | -1.77% |
| 2025-07-15 | 14.93 | 15.30 | 14.65 | 15.24 | 15.19 | qfq | 6,212,505 | 92,872,242 | 1.87% |
| 2025-07-14 | 14.86 | 14.96 | 14.75 | 14.96 | 14.91 | qfq | 3,366,748 | 49,998,349 | 0.67% |
| 2025-07-11 | 14.98 | 15.04 | 14.72 | 14.86 | 14.81 | qfq | 5,019,183 | 74,521,785 | -0.54% |
| 2025-07-10 | 14.59 | 15.14 | 14.56 | 14.94 | 14.89 | qfq | 6,061,338 | 90,041,160 | 1.98% |
| 2025-07-09 | 14.62 | 14.85 | 14.46 | 14.65 | 14.60 | qfq | 4,443,502 | 65,006,745 | 0.14% |
| 2025-07-08 | 14.40 | 14.98 | 14.26 | 14.63 | 14.58 | qfq | 5,727,172 | 84,264,779 | 1.81% |
| 2025-07-07 | 14.13 | 14.66 | 14.01 | 14.37 | 14.32 | qfq | 6,966,293 | 100,124,103 | 1.48% |
| 2025-07-04 | 14.16 | 14.36 | 14.08 | 14.16 | 14.11 | qfq | 3,911,129 | 55,496,546 | 0.00% |
| 2025-07-03 | 14.03 | 14.19 | 13.94 | 14.16 | 14.11 | qfq | 3,998,973 | 56,313,843 | 0.93% |
| 2025-07-02 | 14.16 | 14.25 | 13.90 | 14.03 | 13.98 | qfq | 4,758,885 | 66,923,950 | -1.20% |
| 2025-07-01 | 14.16 | 14.29 | 13.99 | 14.20 | 14.15 | qfq | 4,352,964 | 61,600,018 | 0.57% |
| 2025-06-30 | 13.73 | 14.19 | 13.63 | 14.12 | 14.07 | qfq | 4,600,563 | 64,260,529 | 2.84% |
| 2025-06-27 | 13.58 | 14.04 | 13.57 | 13.73 | 13.68 | qfq | 4,313,269 | 59,682,758 | 1.10% |
| 2025-06-26 | 13.79 | 13.82 | 13.54 | 13.58 | 13.53 | qfq | 3,149,951 | 43,122,048 | -0.80% |
| 2025-06-25 | 13.49 | 13.71 | 13.36 | 13.69 | 13.64 | qfq | 3,485,248 | 47,230,962 | 1.86% |
| 2025-06-24 | 13.15 | 13.45 | 13.13 | 13.44 | 13.39 | qfq | 3,313,084 | 44,213,264 | 2.28% |
| 2025-06-23 | 12.82 | 13.18 | 12.73 | 13.14 | 13.10 | qfq | 3,117,180 | 40,651,522 | 2.18% |
| 2025-06-20 | 12.94 | 13.10 | 12.84 | 12.86 | 12.82 | qfq | 2,305,850 | 29,829,134 | -0.46% |
| 2025-06-19 | 13.11 | 13.23 | 12.89 | 12.92 | 12.88 | qfq | 3,396,281 | 44,375,537 | -1.52% |
| 2025-06-18 | 13.32 | 13.32 | 13.01 | 13.12 | 13.08 | qfq | 3,179,479 | 41,712,332 | -1.06% |
| 2025-06-17 | 13.46 | 13.77 | 13.18 | 13.26 | 13.22 | qfq | 5,451,170 | 73,146,910 | -1.41% |
| 2025-06-16 | 13.40 | 13.67 | 13.30 | 13.45 | 13.40 | qfq | 5,098,074 | 68,580,046 | 0.45% |
| 2025-06-13 | 13.95 | 14.11 | 13.35 | 13.39 | 13.34 | qfq | 9,564,174 | 129,815,391 | -4.70% |
| 2025-06-12 | 14.05 | 14.10 | 13.90 | 14.05 | 14.00 | qfq | 4,321,875 | 60,500,861 | 0.29% |
| 2025-06-11 | 14.08 | 14.29 | 13.98 | 14.01 | 13.96 | qfq | 3,994,650 | 56,449,137 | -0.28% |
| 2025-06-10 | 14.35 | 14.47 | 13.89 | 14.05 | 14.00 | qfq | 5,886,689 | 83,335,986 | -2.70% |
| 2025-06-09 | 13.97 | 14.65 | 13.97 | 14.44 | 14.34 | qfq | 7,742,423 | 111,617,802 | 3.22% |
| 2025-06-06 | 14.10 | 14.19 | 13.88 | 13.99 | 13.90 | qfq | 4,103,266 | 57,234,347 | -1.20% |
| 2025-06-05 | 14.13 | 14.26 | 13.88 | 14.16 | 14.06 | qfq | 4,435,283 | 62,380,534 | 0.21% |
| 2025-06-04 | 14.36 | 14.36 | 14.05 | 14.13 | 14.03 | qfq | 4,426,094 | 62,815,084 | -0.98% |
| 2025-06-03 | 13.80 | 14.35 | 13.76 | 14.27 | 14.17 | qfq | 8,050,405 | 114,496,018 | 2.88% |
| 2025-05-30 | 13.99 | 14.35 | 13.80 | 13.87 | 13.78 | qfq | 6,234,479 | 87,349,606 | -0.93% |
| 2025-05-29 | 13.50 | 14.05 | 13.41 | 14.00 | 13.91 | qfq | 5,946,608 | 82,337,932 | 4.48% |
| 2025-05-28 | 13.73 | 13.76 | 13.34 | 13.40 | 13.31 | qfq | 2,833,430 | 38,211,426 | -1.47% |
| 2025-05-27 | 13.60 | 13.69 | 13.36 | 13.60 | 13.51 | qfq | 2,783,449 | 37,721,214 | 0.22% |
| 2025-05-26 | 13.57 | 13.70 | 13.41 | 13.57 | 13.48 | qfq | 3,671,608 | 49,711,183 | -0.37% |
| 2025-05-23 | 13.45 | 14.02 | 13.45 | 13.62 | 13.53 | qfq | 5,764,331 | 79,434,906 | 0.81% |
| 2025-05-22 | 13.86 | 13.99 | 13.46 | 13.51 | 13.42 | qfq | 4,213,786 | 57,600,097 | -2.95% |
| 2025-05-21 | 13.94 | 14.14 | 13.88 | 13.92 | 13.83 | qfq | 2,987,948 | 41,781,562 | -0.78% |
| 2025-05-20 | 13.84 | 14.11 | 13.81 | 14.03 | 13.94 | qfq | 3,760,361 | 52,683,901 | 1.45% |
| 2025-05-19 | 14.03 | 14.06 | 13.61 | 13.83 | 13.74 | qfq | 4,332,265 | 59,654,928 | -1.57% |
| 2025-05-16 | 14.07 | 14.18 | 13.90 | 14.05 | 13.96 | qfq | 2,676,224 | 37,692,226 | -0.28% |
| 2025-05-15 | 14.23 | 14.40 | 14.03 | 14.09 | 13.99 | qfq | 4,260,454 | 60,252,981 | -1.95% |
| 2025-05-14 | 14.60 | 14.75 | 14.21 | 14.37 | 14.27 | qfq | 8,590,707 | 123,650,428 | -2.24% |
| 2025-05-13 | 14.30 | 15.03 | 14.11 | 14.70 | 14.60 | qfq | 10,876,674 | 158,206,958 | 3.89% |
| 2025-05-12 | 14.00 | 14.34 | 13.91 | 14.15 | 14.05 | qfq | 5,181,523 | 73,014,530 | 1.87% |
| 2025-05-09 | 14.36 | 14.36 | 13.81 | 13.89 | 13.80 | qfq | 4,428,734 | 61,889,151 | -3.07% |
| 2025-05-08 | 14.12 | 14.48 | 14.12 | 14.33 | 14.23 | qfq | 3,648,642 | 52,322,678 | 0.49% |
| 2025-05-07 | 14.55 | 14.83 | 14.13 | 14.26 | 14.16 | qfq | 5,804,317 | 83,504,868 | -1.93% |
| 2025-05-06 | 14.17 | 14.59 | 14.11 | 14.54 | 14.44 | qfq | 5,981,998 | 86,415,070 | 3.41% |
| 2025-04-30 | 13.90 | 14.22 | 13.88 | 14.06 | 13.97 | qfq | 4,679,672 | 65,714,566 | 0.21% |
| 2025-04-29 | 13.80 | 14.24 | 13.78 | 14.03 | 13.94 | qfq | 4,528,646 | 63,335,034 | 1.81% |
| 2025-04-28 | 13.71 | 13.93 | 13.56 | 13.78 | 13.69 | qfq | 4,230,563 | 58,108,967 | -0.43% |
| 2025-04-25 | 13.86 | 14.17 | 13.76 | 13.84 | 13.75 | qfq | 3,916,655 | 54,479,310 | 0.58% |
| 2025-04-24 | 13.95 | 14.21 | 13.58 | 13.76 | 13.67 | qfq | 4,486,438 | 62,185,417 | -1.85% |
| 2025-04-23 | 13.95 | 14.17 | 13.81 | 14.02 | 13.93 | qfq | 4,486,341 | 62,781,362 | 1.59% |
| 2025-04-22 | 13.81 | 14.07 | 13.72 | 13.80 | 13.71 | qfq | 2,896,299 | 40,063,184 | -1.00% |
| 2025-04-21 | 13.70 | 14.03 | 13.54 | 13.94 | 13.85 | qfq | 3,634,525 | 50,523,759 | 1.90% |
| 2025-04-18 | 13.72 | 13.85 | 13.42 | 13.68 | 13.59 | qfq | 3,134,509 | 42,739,004 | -0.07% |
| 2025-04-17 | 13.40 | 13.98 | 13.38 | 13.69 | 13.60 | qfq | 4,976,677 | 68,467,937 | 1.78% |
| 2025-04-16 | 13.54 | 13.64 | 13.19 | 13.45 | 13.36 | qfq | 5,221,318 | 70,090,866 | -1.54% |
| 2025-04-15 | 13.76 | 13.84 | 13.44 | 13.66 | 13.57 | qfq | 5,395,847 | 73,558,881 | -1.80% |
| 2025-04-14 | 14.12 | 14.24 | 13.85 | 13.91 | 13.82 | qfq | 4,310,568 | 60,411,186 | -0.14% |
| 2025-04-11 | 13.53 | 14.18 | 13.41 | 13.93 | 13.84 | qfq | 6,114,652 | 85,184,750 | 2.73% |
| 2025-04-10 | 13.50 | 13.90 | 13.38 | 13.56 | 13.47 | qfq | 5,750,998 | 78,410,821 | 2.34% |
| 2025-04-09 | 13.12 | 13.38 | 11.92 | 13.25 | 13.16 | qfq | 8,269,130 | 105,371,583 | 1.15% |
| 2025-04-08 | 12.70 | 13.53 | 12.61 | 13.10 | 13.01 | qfq | 12,251,793 | 160,960,723 | 6.07% |
| 2025-04-07 | 14.38 | 14.38 | 12.15 | 12.35 | 12.27 | qfq | 9,865,884 | 129,993,639 | -18.70% |
| 2025-04-03 | 15.38 | 15.74 | 15.12 | 15.19 | 15.09 | qfq | 3,968,027 | 60,915,270 | -2.06% |
| 2025-04-02 | 15.49 | 15.74 | 15.25 | 15.51 | 15.41 | qfq | 4,074,718 | 63,352,291 | 0.65% |
| 2025-04-01 | 15.27 | 15.96 | 15.15 | 15.41 | 15.31 | qfq | 6,787,165 | 105,713,841 | 2.60% |
| 2025-03-31 | 15.11 | 15.18 | 14.75 | 15.02 | 14.92 | qfq | 4,254,607 | 63,635,787 | -0.53% |
| 2025-03-28 | 15.20 | 15.46 | 15.03 | 15.10 | 15.00 | qfq | 3,253,736 | 49,465,556 | -0.79% |
| 2025-03-27 | 15.27 | 15.41 | 14.73 | 15.22 | 15.12 | qfq | 4,578,102 | 69,350,365 | 0.33% |
| 2025-03-26 | 15.08 | 15.45 | 15.08 | 15.17 | 15.07 | qfq | 4,006,714 | 60,914,019 | -0.33% |
| 2025-03-25 | 15.28 | 15.49 | 14.97 | 15.22 | 15.12 | qfq | 4,933,913 | 75,088,612 | 0.20% |
| 2025-03-24 | 15.41 | 15.50 | 14.91 | 15.19 | 15.09 | qfq | 4,552,275 | 69,163,084 | -1.75% |
| 2025-03-21 | 16.05 | 16.08 | 15.41 | 15.46 | 15.36 | qfq | 5,207,605 | 81,601,112 | -3.38% |
| 2025-03-20 | 16.68 | 16.72 | 15.96 | 16.00 | 15.89 | qfq | 8,278,629 | 133,438,784 | -4.25% |
| 2025-03-19 | 16.66 | 17.05 | 16.65 | 16.71 | 16.60 | qfq | 3,697,418 | 62,192,528 | -0.24% |
| 2025-03-18 | 16.85 | 17.23 | 16.60 | 16.75 | 16.64 | qfq | 6,116,678 | 103,130,900 | -0.12% |
| 2025-03-17 | 17.39 | 17.40 | 16.70 | 16.77 | 16.66 | qfq | 6,585,257 | 111,278,040 | -2.78% |
| 2025-03-14 | 17.06 | 17.30 | 16.66 | 17.25 | 17.13 | qfq | 4,659,164 | 79,369,218 | 1.89% |
| 2025-03-13 | 17.36 | 17.49 | 16.68 | 16.93 | 16.82 | qfq | 6,911,894 | 117,049,625 | -2.92% |
| 2025-03-12 | 17.49 | 17.83 | 17.30 | 17.44 | 17.32 | qfq | 6,535,658 | 114,512,786 | -0.23% |
| 2025-03-11 | 17.54 | 17.88 | 17.43 | 17.48 | 17.36 | qfq | 6,964,388 | 122,555,279 | -2.78% |
| 2025-03-10 | 18.99 | 19.33 | 17.80 | 17.98 | 17.86 | qfq | 10,880,435 | 198,460,498 | 0.33% |
| 2025-03-07 | 18.14 | 18.95 | 17.81 | 17.92 | 17.80 | qfq | 9,871,363 | 180,630,212 | -2.61% |
| 2025-03-06 | 17.97 | 18.69 | 17.94 | 18.40 | 18.28 | qfq | 11,252,149 | 206,421,422 | 1.66% |
| 2025-03-05 | 18.70 | 18.90 | 17.65 | 18.10 | 17.98 | qfq | 15,615,654 | 284,288,785 | -6.31% |
| 2025-03-04 | 17.60 | 19.38 | 17.51 | 19.32 | 19.19 | qfq | 16,661,849 | 310,838,163 | 8.11% |
| 2025-03-03 | 17.41 | 18.34 | 16.98 | 17.87 | 17.75 | qfq | 11,911,746 | 212,828,906 | 3.65% |
| 2025-02-28 | 18.05 | 18.21 | 17.11 | 17.24 | 17.12 | qfq | 9,105,927 | 159,575,426 | -5.27% |
| 2025-02-27 | 18.02 | 18.55 | 17.70 | 18.20 | 18.08 | qfq | 8,202,081 | 149,093,512 | 0.00% |
| 2025-02-26 | 18.52 | 18.68 | 17.90 | 18.20 | 18.08 | qfq | 10,135,200 | 184,162,034 | -1.67% |
| 2025-02-25 | 18.36 | 18.94 | 18.11 | 18.51 | 18.39 | qfq | 10,744,076 | 199,450,571 | -0.27% |
| 2025-02-24 | 19.25 | 19.25 | 18.31 | 18.56 | 18.43 | qfq | 13,900,476 | 259,073,918 | -3.68% |
| 2025-02-21 | 18.40 | 19.62 | 18.40 | 19.27 | 19.14 | qfq | 14,928,978 | 284,457,019 | 2.17% |
| 2025-02-20 | 19.09 | 21.22 | 18.64 | 18.86 | 18.73 | qfq | 24,620,072 | 485,410,183 | -4.17% |
| 2025-02-19 | 17.93 | 19.89 | 17.61 | 19.68 | 19.55 | qfq | 22,495,850 | 424,844,547 | 9.76% |
| 2025-02-18 | 18.99 | 18.99 | 17.70 | 17.93 | 17.81 | qfq | 21,423,100 | 391,066,302 | -7.24% |
| 2025-02-17 | 18.00 | 20.40 | 17.95 | 19.33 | 19.20 | qfq | 32,284,588 | 620,258,743 | 13.04% |
| 2025-02-14 | 14.24 | 17.10 | 14.24 | 17.10 | 16.98 | qfq | 17,072,123 | 271,917,879 | 20.00% |
| 2025-02-13 | 14.69 | 14.85 | 14.23 | 14.25 | 14.15 | qfq | 6,593,421 | 95,029,984 | -2.06% |
| 2025-02-12 | 14.59 | 14.97 | 14.40 | 14.55 | 14.45 | qfq | 8,157,805 | 119,181,525 | -1.09% |
| 2025-02-11 | 14.85 | 14.90 | 14.39 | 14.71 | 14.61 | qfq | 7,827,723 | 114,493,117 | -0.61% |
| 2025-02-10 | 14.09 | 15.24 | 14.09 | 14.80 | 14.70 | qfq | 13,664,209 | 201,567,373 | 5.56% |
| 2025-02-07 | 13.48 | 14.85 | 13.35 | 14.02 | 13.93 | qfq | 14,753,196 | 207,758,470 | 3.09% |
| 2025-02-06 | 12.21 | 13.75 | 12.13 | 13.60 | 13.51 | qfq | 8,447,861 | 110,588,448 | 10.21% |
| 2025-02-05 | 12.26 | 12.53 | 12.21 | 12.34 | 12.26 | qfq | 2,645,833 | 32,789,746 | 1.48% |
| 2025-01-27 | 12.16 | 12.34 | 12.01 | 12.16 | 12.08 | qfq | 2,268,732 | 27,667,331 | -0.49% |
| 2025-01-24 | 11.89 | 12.25 | 11.78 | 12.22 | 12.14 | qfq | 2,608,474 | 31,480,678 | 2.95% |
| 2025-01-23 | 11.81 | 12.07 | 11.72 | 11.87 | 11.79 | qfq | 2,979,083 | 35,506,400 | 0.94% |
| 2025-01-22 | 11.78 | 12.04 | 11.65 | 11.76 | 11.68 | qfq | 2,298,611 | 27,138,494 | -0.08% |
| 2025-01-21 | 11.92 | 12.06 | 11.66 | 11.77 | 11.69 | qfq | 1,472,971 | 17,342,031 | -1.42% |
| 2025-01-20 | 11.81 | 12.16 | 11.81 | 11.94 | 11.86 | qfq | 2,314,657 | 27,687,997 | 1.62% |
| 2025-01-17 | 11.63 | 11.79 | 11.46 | 11.75 | 11.67 | qfq | 1,594,374 | 18,563,726 | 1.03% |
| 2025-01-16 | 11.73 | 11.90 | 11.54 | 11.63 | 11.55 | qfq | 1,843,302 | 21,609,880 | -0.26% |
| 2025-01-15 | 11.79 | 11.84 | 11.53 | 11.66 | 11.58 | qfq | 1,714,346 | 19,893,367 | -1.19% |
| 2025-01-14 | 11.41 | 11.83 | 11.32 | 11.80 | 11.72 | qfq | 2,293,636 | 26,723,789 | 3.42% |
| 2025-01-13 | 11.20 | 11.48 | 11.02 | 11.41 | 11.33 | qfq | 1,764,626 | 19,969,193 | 1.88% |
| 2025-01-10 | 11.59 | 11.70 | 11.20 | 11.20 | 11.12 | qfq | 1,365,401 | 15,591,866 | -2.95% |
| 2025-01-09 | 11.59 | 11.77 | 11.53 | 11.54 | 11.46 | qfq | 1,468,687 | 17,065,450 | -1.28% |
| 2025-01-08 | 11.85 | 11.86 | 11.30 | 11.69 | 11.61 | qfq | 2,541,052 | 29,451,087 | -1.18% |
| 2025-01-07 | 11.88 | 11.95 | 11.61 | 11.83 | 11.75 | qfq | 2,121,062 | 24,979,301 | -0.42% |
| 2025-01-06 | 11.89 | 12.17 | 11.61 | 11.88 | 11.80 | qfq | 2,337,354 | 27,808,415 | 0.08% |
| 2025-01-03 | 12.11 | 12.30 | 11.76 | 11.87 | 11.79 | qfq | 3,404,622 | 40,963,295 | -1.74% |
| 2025-01-02 | 12.58 | 12.61 | 11.80 | 12.08 | 12.00 | qfq | 2,346,375 | 28,835,661 | -3.36% |
| 2024-12-31 | 12.89 | 12.96 | 12.50 | 12.50 | 12.42 | qfq | 1,924,724 | 24,426,850 | -3.18% |
| 2024-12-30 | 13.07 | 13.10 | 12.79 | 12.91 | 12.82 | qfq | 1,440,556 | 18,627,358 | -1.22% |
| 2024-12-27 | 13.05 | 13.29 | 12.86 | 13.07 | 12.98 | qfq | 1,470,408 | 19,304,499 | 0.38% |
| 2024-12-26 | 12.95 | 13.18 | 12.80 | 13.02 | 12.93 | qfq | 1,323,788 | 17,289,751 | 0.46% |
| 2024-12-25 | 13.21 | 13.29 | 12.82 | 12.96 | 12.87 | qfq | 1,952,620 | 25,305,045 | -1.59% |
| 2024-12-24 | 13.22 | 13.34 | 13.02 | 13.17 | 13.08 | qfq | 1,723,035 | 22,678,160 | 0.23% |
| 2024-12-23 | 13.57 | 13.60 | 13.05 | 13.14 | 13.05 | qfq | 2,402,628 | 31,808,323 | -2.52% |
| 2024-12-20 | 13.39 | 13.65 | 13.34 | 13.48 | 13.39 | qfq | 1,636,137 | 22,113,331 | 0.22% |
| 2024-12-19 | 13.37 | 13.53 | 13.15 | 13.45 | 13.36 | qfq | 1,641,456 | 21,880,977 | -0.22% |
| 2024-12-18 | 13.63 | 13.66 | 13.29 | 13.48 | 13.39 | qfq | 1,819,204 | 24,549,292 | -0.30% |
| 2024-12-17 | 14.05 | 14.09 | 13.44 | 13.52 | 13.43 | qfq | 2,949,418 | 40,305,510 | -4.25% |
| 2024-12-16 | 13.63 | 14.34 | 13.63 | 14.12 | 14.02 | qfq | 4,264,918 | 60,091,922 | 1.95% |
| 2024-12-13 | 14.30 | 14.34 | 13.78 | 13.85 | 13.76 | qfq | 3,652,440 | 50,972,532 | -3.42% |
| 2024-12-12 | 14.45 | 14.45 | 14.15 | 14.34 | 14.24 | qfq | 2,464,447 | 35,228,731 | -0.49% |
| 2024-12-11 | 14.16 | 14.47 | 14.05 | 14.41 | 14.31 | qfq | 3,063,054 | 43,864,643 | 2.27% |
| 2024-12-10 | 14.28 | 14.34 | 14.01 | 14.09 | 13.99 | qfq | 3,205,497 | 45,564,341 | 1.59% |
| 2024-12-09 | 14.05 | 14.28 | 13.69 | 13.87 | 13.78 | qfq | 2,986,897 | 41,640,943 | -1.14% |
| 2024-12-06 | 13.67 | 14.17 | 13.53 | 14.03 | 13.94 | qfq | 3,300,594 | 45,842,482 | 2.71% |
| 2024-12-05 | 13.36 | 13.76 | 13.36 | 13.66 | 13.57 | qfq | 1,909,326 | 26,011,700 | 1.79% |
| 2024-12-04 | 13.82 | 13.84 | 13.22 | 13.42 | 13.33 | qfq | 2,281,120 | 30,906,126 | -2.82% |
| 2024-12-03 | 13.90 | 13.94 | 13.51 | 13.81 | 13.72 | qfq | 2,785,183 | 38,185,269 | -0.65% |
| 2024-12-02 | 13.63 | 13.98 | 13.55 | 13.90 | 13.81 | qfq | 2,621,008 | 36,213,098 | 2.21% |
| 2024-11-29 | 13.30 | 13.88 | 13.09 | 13.60 | 13.51 | qfq | 3,523,813 | 47,868,017 | 2.49% |
| 2024-11-28 | 13.31 | 13.42 | 13.13 | 13.27 | 13.18 | qfq | 2,250,831 | 29,883,118 | -0.15% |
| 2024-11-27 | 12.87 | 13.33 | 12.55 | 13.29 | 13.20 | qfq | 3,485,614 | 45,016,752 | 3.18% |
| 2024-11-26 | 13.04 | 13.36 | 12.85 | 12.88 | 12.79 | qfq | 1,997,285 | 26,159,146 | -1.15% |
| 2024-11-25 | 12.83 | 13.15 | 12.77 | 13.03 | 12.94 | qfq | 3,426,265 | 44,432,873 | 2.28% |
| 2024-11-22 | 13.48 | 13.62 | 12.70 | 12.74 | 12.65 | qfq | 3,589,418 | 47,051,443 | -6.05% |
| 2024-11-21 | 13.74 | 13.86 | 13.35 | 13.56 | 13.47 | qfq | 2,665,964 | 36,202,655 | -1.31% |
| 2024-11-20 | 13.29 | 13.84 | 13.16 | 13.74 | 13.65 | qfq | 4,653,296 | 63,227,845 | 3.39% |
| 2024-11-19 | 12.83 | 13.33 | 12.83 | 13.29 | 13.20 | qfq | 3,476,964 | 45,331,677 | 3.59% |
| 2024-11-18 | 12.97 | 13.24 | 12.73 | 12.83 | 12.74 | qfq | 3,665,382 | 47,354,358 | -1.69% |
| 2024-11-15 | 13.43 | 13.63 | 13.02 | 13.05 | 12.96 | qfq | 3,191,910 | 42,551,353 | -2.83% |
| 2024-11-14 | 14.00 | 14.02 | 13.39 | 13.43 | 13.34 | qfq | 3,932,599 | 53,815,849 | -4.62% |
| 2024-11-13 | 14.30 | 14.56 | 13.70 | 14.08 | 13.99 | qfq | 5,418,968 | 76,373,456 | -2.49% |
| 2024-11-12 | 14.38 | 14.80 | 14.18 | 14.44 | 14.34 | qfq | 9,619,922 | 139,700,572 | 0.98% |
| 2024-11-11 | 13.68 | 14.42 | 13.68 | 14.30 | 14.20 | qfq | 5,620,152 | 79,575,384 | 3.47% |
| 2024-11-08 | 13.98 | 14.17 | 13.68 | 13.82 | 13.73 | qfq | 5,186,952 | 72,218,007 | 0.14% |
| 2024-11-07 | 13.39 | 13.87 | 13.27 | 13.80 | 13.71 | qfq | 3,560,984 | 48,486,887 | 2.60% |
| 2024-11-06 | 13.55 | 13.78 | 13.33 | 13.45 | 13.36 | qfq | 3,852,650 | 52,321,900 | -0.66% |
| 2024-11-05 | 13.10 | 13.62 | 12.96 | 13.54 | 13.45 | qfq | 4,147,804 | 55,620,952 | 3.60% |
| 2024-11-04 | 12.67 | 13.10 | 12.63 | 13.07 | 12.98 | qfq | 2,674,654 | 34,702,801 | 3.16% |
| 2024-11-01 | 13.07 | 13.29 | 12.63 | 12.67 | 12.58 | qfq | 3,994,351 | 51,351,134 | -3.87% |
| 2024-10-31 | 12.92 | 13.57 | 12.75 | 13.18 | 13.09 | qfq | 5,942,068 | 78,862,297 | 2.73% |
| 2024-10-30 | 12.91 | 13.19 | 12.66 | 12.83 | 12.74 | qfq | 3,677,136 | 47,469,284 | -1.53% |
| 2024-10-29 | 13.77 | 13.89 | 12.89 | 13.03 | 12.94 | qfq | 7,781,789 | 103,333,124 | -5.51% |
| 2024-10-28 | 13.94 | 13.94 | 13.31 | 13.79 | 13.70 | qfq | 7,242,544 | 98,456,011 | 0.07% |
| 2024-10-25 | 12.43 | 13.99 | 12.43 | 13.78 | 13.69 | qfq | 8,873,333 | 117,416,275 | 10.95% |
| 2024-10-24 | 12.30 | 12.65 | 12.30 | 12.42 | 12.34 | qfq | 3,292,789 | 41,095,088 | -0.08% |
| 2024-10-23 | 12.42 | 12.70 | 12.29 | 12.43 | 12.35 | qfq | 4,196,921 | 52,378,814 | -0.24% |
| 2024-10-22 | 12.43 | 12.65 | 12.06 | 12.46 | 12.38 | qfq | 4,169,017 | 51,378,373 | 0.56% |
| 2024-10-21 | 12.48 | 12.68 | 12.09 | 12.39 | 12.31 | qfq | 4,756,014 | 58,790,008 | 2.40% |
| 2024-10-18 | 11.38 | 12.46 | 11.38 | 12.10 | 12.02 | qfq | 5,599,866 | 66,858,385 | 5.49% |
| 2024-10-17 | 11.68 | 11.94 | 11.45 | 11.47 | 11.39 | qfq | 3,429,975 | 40,201,617 | -1.21% |
| 2024-10-16 | 11.46 | 11.88 | 11.46 | 11.61 | 11.53 | qfq | 2,986,997 | 34,806,806 | -0.43% |
| 2024-10-15 | 12.03 | 12.23 | 11.62 | 11.66 | 11.58 | qfq | 4,018,316 | 47,942,635 | -3.56% |
| 2024-10-14 | 11.76 | 12.26 | 11.35 | 12.09 | 12.01 | qfq | 4,820,988 | 56,885,936 | 2.72% |
| 2024-10-11 | 12.62 | 12.62 | 11.58 | 11.77 | 11.69 | qfq | 5,168,515 | 61,760,411 | -6.59% |
| 2024-10-10 | 13.04 | 13.42 | 12.58 | 12.60 | 12.52 | qfq | 5,484,589 | 71,037,156 | -2.70% |
| 2024-10-09 | 14.30 | 14.52 | 12.88 | 12.95 | 12.86 | qfq | 7,483,886 | 102,564,656 | -12.50% |
| 2024-10-08 | 15.70 | 15.70 | 13.81 | 14.80 | 14.70 | qfq | 10,089,540 | 146,857,079 | 12.63% |
| 2024-09-30 | 11.80 | 13.14 | 11.80 | 13.14 | 13.05 | qfq | 8,915,033 | 111,575,956 | 15.36% |
| 2024-09-27 | 10.75 | 11.46 | 10.60 | 11.39 | 11.31 | qfq | 2,642,861 | 28,963,249 | 8.79% |
| 2024-09-26 | 9.89 | 10.47 | 9.88 | 10.47 | 10.40 | qfq | 2,835,564 | 28,851,574 | 5.02% |
| 2024-09-25 | 9.84 | 10.18 | 9.84 | 9.97 | 9.90 | qfq | 3,297,441 | 33,070,519 | 2.26% |
| 2024-09-24 | 9.17 | 9.75 | 9.14 | 9.75 | 9.68 | qfq | 3,046,653 | 28,865,930 | 6.79% |
| 2024-09-23 | 9.17 | 9.36 | 9.05 | 9.13 | 9.07 | qfq | 2,198,457 | 20,136,376 | 0.22% |
| 2024-09-20 | 9.35 | 9.35 | 9.03 | 9.11 | 9.05 | qfq | 1,925,571 | 17,597,066 | -2.88% |
| 2024-09-19 | 9.14 | 9.64 | 9.07 | 9.38 | 9.32 | qfq | 2,364,468 | 22,111,830 | 2.51% |
| 2024-09-18 | 9.37 | 9.44 | 9.07 | 9.15 | 9.09 | qfq | 2,151,162 | 19,755,913 | -3.17% |
| 2024-09-13 | 9.77 | 9.85 | 9.41 | 9.45 | 9.39 | qfq | 2,505,067 | 23,865,945 | -3.67% |
| 2024-09-12 | 9.85 | 10.15 | 9.75 | 9.81 | 9.74 | qfq | 1,790,689 | 17,820,610 | -1.21% |
| 2024-09-11 | 9.71 | 10.04 | 9.71 | 9.93 | 9.86 | qfq | 1,517,038 | 15,015,028 | 1.02% |
| 2024-09-10 | 9.90 | 9.96 | 9.63 | 9.83 | 9.76 | qfq | 1,983,443 | 19,374,916 | -0.91% |
| 2024-09-09 | 9.88 | 10.17 | 9.83 | 9.92 | 9.85 | qfq | 1,867,254 | 18,602,972 | 0.61% |
| 2024-09-06 | 10.28 | 10.34 | 9.81 | 9.86 | 9.79 | qfq | 1,619,591 | 16,173,896 | -4.27% |
| 2024-09-05 | 10.13 | 10.36 | 10.13 | 10.30 | 10.23 | qfq | 1,268,671 | 13,012,174 | 2.18% |
| 2024-09-04 | 9.99 | 10.24 | 9.93 | 10.08 | 10.01 | qfq | 1,349,957 | 13,638,871 | 0.40% |
| 2024-09-03 | 9.99 | 10.20 | 9.82 | 10.04 | 9.97 | qfq | 1,694,396 | 17,003,781 | 0.50% |
| 2024-09-02 | 10.39 | 10.39 | 9.96 | 9.99 | 9.92 | qfq | 1,932,557 | 19,583,308 | -3.57% |
| 2024-08-30 | 10.07 | 10.58 | 9.93 | 10.36 | 10.29 | qfq | 2,635,324 | 27,305,376 | 2.88% |
| 2024-08-29 | 9.61 | 10.11 | 9.59 | 10.07 | 10.00 | qfq | 2,120,083 | 21,080,993 | 4.35% |
| 2024-08-28 | 9.56 | 9.87 | 9.42 | 9.65 | 9.58 | qfq | 1,588,236 | 15,336,539 | 0.84% |
| 2024-08-27 | 9.55 | 9.74 | 9.48 | 9.57 | 9.51 | qfq | 1,493,878 | 14,344,293 | -0.10% |
| 2024-08-26 | 9.51 | 9.81 | 9.46 | 9.58 | 9.52 | qfq | 2,006,061 | 19,301,282 | -0.10% |
| 2024-08-23 | 9.72 | 9.77 | 9.54 | 9.59 | 9.53 | qfq | 1,556,460 | 14,989,271 | -1.84% |
| 2024-08-22 | 10.01 | 10.05 | 9.71 | 9.77 | 9.70 | qfq | 1,500,423 | 14,715,880 | -2.01% |
| 2024-08-21 | 10.09 | 10.17 | 9.92 | 9.97 | 9.90 | qfq | 1,251,070 | 12,572,599 | -0.70% |
| 2024-08-20 | 10.47 | 10.47 | 9.97 | 10.04 | 9.97 | qfq | 2,078,656 | 21,115,375 | -3.83% |
| 2024-08-19 | 10.58 | 10.68 | 10.37 | 10.44 | 10.37 | qfq | 2,756,405 | 28,961,311 | -0.85% |
| 2024-08-16 | 10.63 | 10.69 | 10.27 | 10.53 | 10.46 | qfq | 3,781,297 | 39,416,599 | -1.50% |
| 2024-08-15 | 10.32 | 10.78 | 10.21 | 10.69 | 10.62 | qfq | 5,124,795 | 54,282,594 | 4.09% |
| 2024-08-14 | 10.55 | 10.62 | 10.24 | 10.27 | 10.20 | qfq | 1,620,430 | 16,742,766 | -3.30% |
| 2024-08-13 | 10.69 | 10.69 | 10.34 | 10.62 | 10.55 | qfq | 1,970,065 | 20,656,236 | -0.56% |
| 2024-08-12 | 10.60 | 10.86 | 10.40 | 10.68 | 10.61 | qfq | 2,086,133 | 22,282,478 | 1.33% |
| 2024-08-09 | 10.88 | 10.99 | 10.52 | 10.54 | 10.47 | qfq | 1,756,109 | 18,780,691 | -3.13% |
| 2024-08-08 | 10.86 | 11.09 | 10.75 | 10.88 | 10.81 | qfq | 2,551,096 | 27,761,649 | -0.27% |
| 2024-08-07 | 10.80 | 11.08 | 10.53 | 10.91 | 10.84 | qfq | 3,738,064 | 40,330,919 | 0.37% |
| 2024-08-06 | 10.45 | 10.89 | 10.45 | 10.87 | 10.80 | qfq | 2,972,331 | 31,914,199 | 4.52% |
| 2024-08-05 | 10.55 | 10.84 | 10.37 | 10.40 | 10.33 | qfq | 2,681,733 | 28,395,852 | -1.52% |
| 2024-08-02 | 10.46 | 10.88 | 10.46 | 10.56 | 10.49 | qfq | 3,230,179 | 34,679,285 | 0.19% |
| 2024-08-01 | 10.54 | 10.70 | 10.42 | 10.54 | 10.47 | qfq | 2,372,583 | 25,046,718 | 0.00% |
| 2024-07-31 | 9.87 | 10.54 | 9.74 | 10.54 | 10.47 | qfq | 4,093,436 | 42,171,383 | 6.79% |
| 2024-07-30 | 9.78 | 10.03 | 9.78 | 9.87 | 9.80 | qfq | 2,580,772 | 25,482,322 | 0.10% |
| 2024-07-29 | 9.99 | 10.02 | 9.67 | 9.86 | 9.79 | qfq | 3,080,515 | 30,273,370 | -0.30% |
| 2024-07-26 | 9.85 | 10.05 | 9.78 | 9.89 | 9.82 | qfq | 1,677,006 | 16,606,083 | 0.30% |
| 2024-07-25 | 9.63 | 10.12 | 9.63 | 9.86 | 9.79 | qfq | 3,564,362 | 35,294,728 | 1.96% |
| 2024-07-24 | 10.00 | 10.09 | 9.64 | 9.67 | 9.60 | qfq | 3,528,188 | 34,488,103 | -3.88% |
| 2024-07-23 | 10.45 | 10.46 | 10.04 | 10.06 | 9.99 | qfq | 2,474,621 | 25,263,338 | -3.92% |
| 2024-07-22 | 10.46 | 10.67 | 10.35 | 10.47 | 10.40 | qfq | 2,150,332 | 22,588,521 | -0.38% |
| 2024-07-19 | 10.45 | 10.66 | 10.30 | 10.51 | 10.44 | qfq | 2,257,725 | 23,665,428 | 0.86% |
| 2024-07-18 | 10.35 | 10.49 | 10.13 | 10.42 | 10.35 | qfq | 2,042,179 | 21,102,474 | 0.19% |
| 2024-07-17 | 10.35 | 10.54 | 10.27 | 10.40 | 10.33 | qfq | 2,178,940 | 22,684,004 | 0.78% |
| 2024-07-16 | 10.36 | 10.44 | 10.25 | 10.32 | 10.25 | qfq | 1,421,220 | 14,696,060 | -0.39% |
| 2024-07-15 | 10.70 | 10.70 | 10.27 | 10.36 | 10.29 | qfq | 1,899,787 | 19,762,273 | -3.09% |
| 2024-07-12 | 10.79 | 10.92 | 10.62 | 10.69 | 10.62 | qfq | 1,846,075 | 19,865,394 | -0.28% |
| 2024-07-11 | 10.48 | 10.79 | 10.38 | 10.72 | 10.65 | qfq | 3,304,387 | 35,150,049 | 4.28% |
| 2024-07-10 | 9.99 | 10.46 | 9.95 | 10.28 | 10.21 | qfq | 3,113,502 | 31,958,114 | 2.59% |
| 2024-07-09 | 10.34 | 10.39 | 9.94 | 10.02 | 9.95 | qfq | 4,182,113 | 42,236,543 | -3.09% |
| 2024-07-08 | 10.78 | 10.78 | 10.25 | 10.34 | 10.27 | qfq | 2,327,213 | 24,213,211 | -3.99% |
| 2024-07-05 | 10.50 | 10.85 | 10.41 | 10.77 | 10.70 | qfq | 2,482,498 | 26,443,896 | 2.47% |
| 2024-07-04 | 10.99 | 11.02 | 10.44 | 10.51 | 10.44 | qfq | 2,188,140 | 23,277,318 | -4.11% |
| 2024-07-03 | 10.95 | 11.11 | 10.78 | 10.96 | 10.89 | qfq | 1,707,952 | 18,743,660 | 0.00% |
| 2024-07-02 | 11.06 | 11.18 | 10.86 | 10.96 | 10.89 | qfq | 1,547,681 | 17,045,672 | -0.45% |
| 2024-07-01 | 10.90 | 11.20 | 10.78 | 11.01 | 10.94 | qfq | 2,641,943 | 29,092,652 | 0.82% |
| 2024-06-28 | 10.93 | 11.22 | 10.88 | 10.92 | 10.85 | qfq | 1,961,740 | 21,669,808 | -0.82% |
| 2024-06-27 | 11.36 | 11.42 | 10.95 | 11.01 | 10.94 | qfq | 2,215,180 | 24,620,230 | -3.67% |
| 2024-06-26 | 10.86 | 11.52 | 10.75 | 11.43 | 11.35 | qfq | 3,098,436 | 34,508,933 | 5.74% |
| 2024-06-25 | 10.99 | 11.06 | 10.67 | 10.81 | 10.74 | qfq | 2,421,980 | 26,316,573 | -1.19% |
| 2024-06-24 | 11.51 | 11.51 | 10.90 | 10.94 | 10.87 | qfq | 2,387,155 | 26,488,940 | -5.20% |
| 2024-06-21 | 11.50 | 11.77 | 11.33 | 11.54 | 11.46 | qfq | 1,739,863 | 20,113,362 | 0.00% |
| 2024-06-20 | 11.53 | 11.80 | 11.44 | 11.54 | 11.46 | qfq | 2,602,485 | 30,210,367 | 0.17% |
| 2024-06-19 | 11.97 | 11.97 | 11.47 | 11.52 | 11.44 | qfq | 2,836,554 | 32,966,276 | -3.03% |
| 2024-06-18 | 11.85 | 12.07 | 11.80 | 11.88 | 11.80 | qfq | 2,543,194 | 30,279,749 | 0.08% |
| 2024-06-17 | 12.08 | 12.10 | 11.70 | 11.87 | 11.79 | qfq | 3,074,210 | 36,363,404 | -1.74% |
| 2024-06-14 | 12.43 | 12.43 | 11.95 | 12.08 | 12.00 | qfq | 4,437,411 | 53,554,971 | -2.58% |
| 2024-06-13 | 12.43 | 12.57 | 12.13 | 12.40 | 12.32 | qfq | 2,490,407 | 30,756,941 | 0.16% |
| 2024-06-12 | 12.24 | 12.68 | 12.10 | 12.38 | 12.30 | qfq | 2,472,022 | 30,739,615 | 1.23% |
| 2024-06-11 | 11.82 | 12.25 | 11.62 | 12.23 | 12.15 | qfq | 2,213,068 | 26,593,387 | 2.95% |
| 2024-06-07 | 11.84 | 11.97 | 11.65 | 11.88 | 11.80 | qfq | 2,928,935 | 34,654,296 | 1.19% |
| 2024-06-06 | 12.40 | 12.56 | 11.58 | 11.74 | 11.66 | qfq | 6,250,543 | 74,499,579 | -7.56% |
| 2024-06-05 | 12.71 | 12.96 | 12.56 | 12.70 | 12.61 | qfq | 2,238,730 | 28,603,452 | 0.16% |
| 2024-06-04 | 12.88 | 13.09 | 12.53 | 12.68 | 12.59 | qfq | 2,845,132 | 36,101,663 | -1.55% |
| 2024-06-03 | 13.37 | 13.37 | 12.70 | 12.88 | 12.79 | qfq | 2,464,263 | 31,850,224 | -3.16% |
| 2024-05-31 | 13.08 | 13.43 | 12.97 | 13.30 | 13.21 | qfq | 2,627,459 | 34,772,626 | 1.29% |
| 2024-05-30 | 12.95 | 13.16 | 12.70 | 13.13 | 13.00 | qfq | 1,950,123 | 25,277,215 | 0.77% |
| 2024-05-29 | 13.23 | 13.40 | 12.87 | 13.03 | 12.90 | qfq | 2,561,435 | 33,565,882 | -1.66% |
| 2024-05-28 | 12.95 | 13.38 | 12.75 | 13.25 | 13.11 | qfq | 3,081,514 | 40,568,648 | 2.00% |
| 2024-05-27 | 13.06 | 13.14 | 12.63 | 12.99 | 12.86 | qfq | 2,272,496 | 29,151,447 | -0.69% |
| 2024-05-24 | 13.28 | 13.49 | 13.06 | 13.08 | 12.95 | qfq | 2,386,262 | 31,576,682 | -0.68% |
| 2024-05-23 | 13.85 | 13.85 | 13.08 | 13.17 | 13.03 | qfq | 2,706,444 | 36,131,684 | -4.50% |
| 2024-05-22 | 13.72 | 13.95 | 13.63 | 13.79 | 13.65 | qfq | 2,396,691 | 33,113,660 | 0.51% |
| 2024-05-21 | 14.39 | 14.39 | 13.64 | 13.72 | 13.58 | qfq | 3,281,786 | 45,573,645 | -4.66% |
| 2024-05-20 | 14.40 | 14.73 | 14.30 | 14.39 | 14.24 | qfq | 2,290,277 | 33,170,159 | 0.00% |
| 2024-05-17 | 14.23 | 14.50 | 14.09 | 14.39 | 14.24 | qfq | 2,150,769 | 30,646,808 | 1.20% |
| 2024-05-16 | 14.33 | 14.65 | 14.18 | 14.22 | 14.07 | qfq | 2,287,252 | 32,900,207 | -0.49% |
| 2024-05-15 | 14.62 | 14.69 | 14.20 | 14.29 | 14.14 | qfq | 2,365,364 | 34,146,562 | -2.79% |
| 2024-05-14 | 14.61 | 15.10 | 14.61 | 14.70 | 14.55 | qfq | 2,506,013 | 37,101,367 | -0.27% |
| 2024-05-13 | 15.00 | 15.28 | 14.65 | 14.74 | 14.59 | qfq | 4,056,388 | 60,252,524 | -2.90% |
| 2024-05-10 | 15.77 | 15.99 | 15.15 | 15.18 | 15.02 | qfq | 4,690,307 | 72,463,719 | -3.74% |
| 2024-05-09 | 15.78 | 16.14 | 15.56 | 15.77 | 15.61 | qfq | 6,140,822 | 97,178,917 | -2.17% |
| 2024-05-08 | 15.80 | 16.49 | 15.33 | 16.12 | 15.95 | qfq | 8,980,263 | 142,860,287 | 4.95% |
| 2024-05-07 | 14.87 | 15.89 | 14.75 | 15.36 | 15.20 | qfq | 5,843,512 | 89,620,197 | 3.43% |
| 2024-05-06 | 14.74 | 15.15 | 14.48 | 14.85 | 14.70 | qfq | 4,220,871 | 62,690,277 | 3.85% |
| 2024-04-30 | 14.14 | 14.45 | 13.94 | 14.30 | 14.15 | qfq | 2,793,223 | 39,703,453 | 1.20% |
| 2024-04-29 | 13.62 | 14.27 | 13.61 | 14.13 | 13.98 | qfq | 2,372,687 | 33,295,274 | 4.13% |
| 2024-04-26 | 13.28 | 13.63 | 13.21 | 13.57 | 13.43 | qfq | 2,515,826 | 33,931,561 | 2.18% |
| 2024-04-25 | 13.13 | 13.53 | 13.13 | 13.28 | 13.14 | qfq | 2,197,605 | 29,347,243 | 0.30% |
| 2024-04-24 | 13.37 | 13.42 | 13.01 | 13.24 | 13.10 | qfq | 2,317,626 | 30,653,654 | -0.90% |
| 2024-04-23 | 12.99 | 13.45 | 12.96 | 13.36 | 13.22 | qfq | 2,013,110 | 26,607,715 | 2.61% |
| 2024-04-22 | 12.90 | 13.13 | 12.56 | 13.02 | 12.89 | qfq | 1,544,890 | 19,964,170 | 1.64% |
| 2024-04-19 | 12.98 | 13.01 | 12.60 | 12.81 | 12.68 | qfq | 1,809,491 | 23,105,675 | -1.31% |
| 2024-04-18 | 13.24 | 13.26 | 12.77 | 12.98 | 12.85 | qfq | 2,180,109 | 28,501,839 | -0.99% |
| 2024-04-17 | 12.72 | 13.33 | 12.72 | 13.11 | 12.98 | qfq | 2,778,724 | 36,320,404 | 2.58% |
| 2024-04-16 | 13.07 | 13.35 | 12.50 | 12.78 | 12.65 | qfq | 4,792,227 | 61,422,102 | -4.27% |
| 2024-04-15 | 13.12 | 13.41 | 12.75 | 13.35 | 13.21 | qfq | 5,098,403 | 66,253,941 | 0.60% |
| 2024-04-12 | 13.27 | 13.48 | 13.20 | 13.27 | 13.13 | qfq | 1,716,471 | 22,838,529 | 0.15% |
| 2024-04-11 | 13.42 | 13.60 | 13.21 | 13.25 | 13.11 | qfq | 1,366,720 | 18,290,758 | -1.78% |
| 2024-04-10 | 14.02 | 14.03 | 13.35 | 13.49 | 13.35 | qfq | 1,635,597 | 22,281,443 | -3.85% |
| 2024-04-09 | 13.23 | 14.08 | 13.13 | 14.03 | 13.89 | qfq | 2,390,705 | 32,619,236 | 5.49% |
| 2024-04-08 | 13.90 | 14.20 | 13.20 | 13.30 | 13.16 | qfq | 2,674,423 | 35,998,618 | -5.00% |
| 2024-04-03 | 14.31 | 14.47 | 13.97 | 14.00 | 13.86 | qfq | 1,588,496 | 22,420,361 | -2.78% |
| 2024-04-02 | 14.60 | 14.66 | 14.21 | 14.40 | 14.25 | qfq | 1,825,157 | 26,232,241 | -1.17% |
| 2024-04-01 | 14.14 | 14.57 | 14.11 | 14.57 | 14.42 | qfq | 1,915,471 | 27,556,844 | 3.04% |
| 2024-03-29 | 14.15 | 14.36 | 13.92 | 14.14 | 13.99 | qfq | 1,526,967 | 21,485,707 | -0.07% |
| 2024-03-28 | 14.09 | 14.46 | 14.03 | 14.15 | 14.00 | qfq | 2,170,215 | 30,903,623 | 0.28% |
| 2024-03-27 | 14.33 | 14.68 | 14.11 | 14.11 | 13.97 | qfq | 2,529,197 | 36,209,752 | -3.02% |
| 2024-03-26 | 14.85 | 14.97 | 14.46 | 14.55 | 14.40 | qfq | 2,104,047 | 30,933,578 | -2.02% |
| 2024-03-25 | 15.20 | 15.49 | 14.85 | 14.85 | 14.70 | qfq | 3,317,688 | 49,888,187 | -2.37% |
| 2024-03-22 | 15.95 | 16.12 | 15.11 | 15.21 | 15.05 | qfq | 4,057,424 | 62,401,776 | -5.70% |
| 2024-03-21 | 16.44 | 16.75 | 15.91 | 16.13 | 15.96 | qfq | 4,608,753 | 74,809,217 | -2.30% |
| 2024-03-20 | 15.80 | 16.70 | 15.52 | 16.51 | 16.34 | qfq | 4,874,897 | 78,950,861 | 4.49% |
| 2024-03-19 | 16.26 | 16.43 | 15.77 | 15.80 | 15.64 | qfq | 3,375,367 | 53,926,434 | -3.36% |
| 2024-03-18 | 15.31 | 16.35 | 15.08 | 16.35 | 16.18 | qfq | 4,213,278 | 66,322,837 | 7.71% |
| 2024-03-15 | 15.31 | 15.65 | 14.81 | 15.18 | 15.02 | qfq | 4,343,560 | 65,648,486 | -1.49% |
| 2024-03-14 | 16.33 | 16.49 | 15.20 | 15.41 | 15.25 | qfq | 4,098,798 | 64,532,413 | -2.84% |
| 2024-03-13 | 16.12 | 16.12 | 15.64 | 15.86 | 15.70 | qfq | 2,479,283 | 39,331,571 | -0.63% |
| 2024-03-12 | 15.82 | 16.23 | 15.75 | 15.96 | 15.80 | qfq | 1,962,722 | 31,407,818 | 1.59% |
| 2024-03-11 | 15.21 | 15.72 | 14.91 | 15.71 | 15.55 | qfq | 2,138,112 | 32,806,353 | 4.32% |
| 2024-03-08 | 14.81 | 15.15 | 14.80 | 15.06 | 14.91 | qfq | 1,792,293 | 26,804,389 | 1.28% |
| 2024-03-07 | 15.01 | 15.23 | 14.77 | 14.87 | 14.72 | qfq | 2,537,051 | 38,003,459 | -1.59% |
| 2024-03-06 | 15.07 | 15.44 | 14.71 | 15.11 | 14.95 | qfq | 2,285,966 | 34,366,344 | 0.00% |
| 2024-03-05 | 15.74 | 15.74 | 15.05 | 15.11 | 14.95 | qfq | 2,800,688 | 42,741,693 | -3.76% |
| 2024-03-04 | 15.69 | 16.30 | 15.25 | 15.70 | 15.54 | qfq | 2,999,533 | 47,277,928 | 0.00% |
| 2024-03-01 | 15.66 | 15.92 | 15.28 | 15.70 | 15.54 | qfq | 2,596,650 | 40,465,115 | 1.29% |
| 2024-02-29 | 14.99 | 15.64 | 14.89 | 15.50 | 15.34 | qfq | 3,447,383 | 52,632,106 | 2.45% |
| 2024-02-28 | 16.86 | 17.28 | 15.11 | 15.13 | 14.97 | qfq | 3,964,108 | 64,593,339 | -10.37% |
| 2024-02-27 | 16.24 | 16.88 | 15.91 | 16.88 | 16.71 | qfq | 2,313,950 | 37,790,605 | 3.49% |
| 2024-02-26 | 15.90 | 16.67 | 15.69 | 16.31 | 16.14 | qfq | 2,350,135 | 38,063,748 | 3.36% |
| 2024-02-23 | 15.85 | 15.85 | 15.21 | 15.78 | 15.62 | qfq | 2,147,167 | 33,326,480 | 1.81% |
| 2024-02-22 | 15.10 | 15.59 | 15.10 | 15.50 | 15.34 | qfq | 1,916,802 | 29,478,252 | 1.04% |
| 2024-02-21 | 15.01 | 15.75 | 14.73 | 15.34 | 15.18 | qfq | 2,752,309 | 42,259,217 | 2.20% |
| 2024-02-20 | 15.25 | 15.52 | 14.76 | 15.01 | 14.86 | qfq | 3,852,727 | 57,955,179 | -1.57% |
| 2024-02-19 | 16.24 | 16.60 | 14.85 | 15.25 | 15.09 | qfq | 4,425,514 | 67,950,060 | -6.15% |
| 2024-02-08 | 14.59 | 16.57 | 14.58 | 16.25 | 16.08 | qfq | 3,486,638 | 54,996,646 | 11.23% |
| 2024-02-07 | 13.79 | 15.31 | 13.51 | 14.61 | 14.46 | qfq | 3,831,007 | 55,649,427 | 7.51% |
| 2024-02-06 | 12.67 | 13.95 | 12.17 | 13.59 | 13.45 | qfq | 3,943,011 | 51,252,913 | 3.66% |
| 2024-02-05 | 14.59 | 15.00 | 12.74 | 13.11 | 12.98 | qfq | 2,408,113 | 32,491,886 | -10.27% |
| 2024-02-02 | 15.66 | 15.97 | 14.05 | 14.61 | 14.46 | qfq | 2,745,194 | 41,001,091 | -7.18% |
| 2024-02-01 | 15.58 | 16.41 | 15.38 | 15.74 | 15.58 | qfq | 2,146,586 | 34,135,422 | 1.35% |
| 2024-01-31 | 15.37 | 16.35 | 15.13 | 15.53 | 15.37 | qfq | 3,626,332 | 56,876,865 | -3.96% |
| 2024-01-30 | 17.13 | 17.33 | 16.00 | 16.17 | 16.00 | qfq | 3,107,135 | 51,631,722 | -6.75% |
| 2024-01-29 | 18.18 | 18.42 | 17.33 | 17.34 | 17.16 | qfq | 1,414,240 | 25,074,052 | -2.03% |
| 2024-01-26 | 18.09 | 18.38 | 17.60 | 17.70 | 17.52 | qfq | 1,249,200 | 22,413,692 | -2.64% |
| 2024-01-25 | 17.92 | 18.42 | 17.46 | 18.18 | 17.99 | qfq | 1,243,494 | 22,520,015 | 1.96% |
| 2024-01-24 | 18.09 | 18.37 | 17.14 | 17.83 | 17.65 | qfq | 1,162,309 | 20,567,801 | -0.45% |
| 2024-01-23 | 17.55 | 18.10 | 17.42 | 17.91 | 17.73 | qfq | 1,182,276 | 20,962,096 | 1.94% |
| 2024-01-22 | 18.91 | 19.18 | 17.42 | 17.57 | 17.39 | qfq | 1,134,973 | 20,681,821 | -7.09% |
| 2024-01-19 | 19.30 | 19.44 | 18.89 | 18.91 | 18.72 | qfq | 552,295 | 10,569,350 | -1.61% |
| 2024-01-18 | 19.78 | 19.78 | 18.60 | 19.22 | 19.02 | qfq | 1,109,702 | 21,133,222 | -0.62% |
| 2024-01-17 | 19.95 | 19.97 | 19.34 | 19.34 | 19.14 | qfq | 936,312 | 18,407,750 | -2.86% |
| 2024-01-16 | 20.00 | 20.47 | 19.56 | 19.91 | 19.71 | qfq | 1,330,450 | 26,520,696 | -0.75% |
| 2024-01-15 | 20.59 | 20.69 | 19.96 | 20.06 | 19.85 | qfq | 1,197,306 | 24,245,295 | -2.34% |
| 2024-01-12 | 21.10 | 21.20 | 20.49 | 20.54 | 20.33 | qfq | 906,997 | 18,838,579 | -2.61% |
| 2024-01-11 | 20.93 | 21.37 | 20.61 | 21.09 | 20.87 | qfq | 830,225 | 17,460,702 | 2.28% |
| 2024-01-10 | 21.04 | 21.09 | 20.50 | 20.62 | 20.41 | qfq | 944,985 | 19,650,970 | -2.00% |
| 2024-01-09 | 21.10 | 21.31 | 20.69 | 21.04 | 20.82 | qfq | 928,062 | 19,426,088 | 1.69% |
| 2024-01-08 | 21.32 | 22.50 | 20.69 | 20.69 | 20.48 | qfq | 771,898 | 16,217,272 | -2.95% |
| 2024-01-05 | 22.19 | 22.19 | 21.22 | 21.32 | 21.10 | qfq | 1,177,246 | 25,496,694 | -2.83% |
| 2024-01-04 | 22.10 | 22.10 | 21.65 | 21.94 | 21.71 | qfq | 627,301 | 13,750,320 | 0.00% |
| 2024-01-03 | 22.67 | 22.85 | 21.84 | 21.94 | 21.71 | qfq | 1,064,301 | 23,704,727 | -2.01% |
| 2024-01-02 | 23.21 | 23.56 | 22.39 | 22.39 | 22.16 | qfq | 1,200,239 | 27,281,205 | -4.07% |
| 2023-12-29 | 22.96 | 23.44 | 22.61 | 23.34 | 23.10 | qfq | 2,037,569 | 47,168,427 | 1.66% |
| 2023-12-28 | 21.88 | 22.99 | 21.81 | 22.96 | 22.72 | qfq | 887,683 | 20,025,361 | 4.22% |
| 2023-12-27 | 21.94 | 22.15 | 21.77 | 22.03 | 21.80 | qfq | 644,552 | 14,169,492 | 0.59% |
| 2023-12-26 | 22.24 | 22.98 | 21.64 | 21.90 | 21.68 | qfq | 590,487 | 12,910,231 | -1.62% |
| 2023-12-25 | 22.00 | 22.49 | 22.00 | 22.26 | 22.03 | qfq | 1,042,757 | 23,229,051 | 1.18% |
| 2023-12-22 | 22.36 | 22.50 | 21.90 | 22.00 | 21.77 | qfq | 903,829 | 20,020,757 | -2.57% |
| 2023-12-21 | 22.50 | 22.81 | 22.22 | 22.58 | 22.35 | qfq | 973,538 | 21,953,696 | 0.40% |
| 2023-12-20 | 23.10 | 23.20 | 22.45 | 22.49 | 22.26 | qfq | 746,798 | 17,067,489 | -2.09% |
| 2023-12-19 | 22.68 | 23.13 | 22.40 | 22.97 | 22.73 | qfq | 916,293 | 20,959,550 | 1.28% |
| 2023-12-18 | 23.16 | 23.40 | 22.62 | 22.68 | 22.45 | qfq | 993,301 | 22,790,234 | -2.54% |
| 2023-12-15 | 23.45 | 23.79 | 23.12 | 23.27 | 23.03 | qfq | 694,681 | 16,264,994 | -0.77% |
| 2023-12-14 | 23.80 | 24.21 | 23.41 | 23.45 | 23.21 | qfq | 884,724 | 20,982,284 | -0.42% |
| 2023-12-13 | 23.59 | 24.02 | 23.50 | 23.55 | 23.31 | qfq | 933,876 | 22,209,929 | -0.42% |
| 2023-12-12 | 24.10 | 24.10 | 23.40 | 23.65 | 23.41 | qfq | 943,702 | 22,303,919 | -1.58% |
| 2023-12-11 | 23.21 | 24.08 | 23.05 | 24.03 | 23.78 | qfq | 1,321,847 | 31,171,373 | 2.65% |
| 2023-12-08 | 23.71 | 23.71 | 23.11 | 23.41 | 23.17 | qfq | 1,278,829 | 29,864,256 | -0.97% |
| 2023-12-07 | 23.77 | 23.91 | 23.21 | 23.64 | 23.40 | qfq | 1,241,401 | 29,182,291 | -0.67% |
| 2023-12-06 | 23.83 | 24.40 | 23.46 | 23.80 | 23.56 | qfq | 1,435,013 | 34,426,330 | 0.17% |
| 2023-12-05 | 24.13 | 24.27 | 23.76 | 23.76 | 23.52 | qfq | 688,622 | 16,530,895 | -1.49% |
| 2023-12-04 | 24.92 | 24.92 | 23.90 | 24.12 | 23.87 | qfq | 1,311,816 | 31,646,791 | -2.90% |
| 2023-12-01 | 24.79 | 24.96 | 24.40 | 24.84 | 24.58 | qfq | 963,644 | 23,816,930 | 0.08% |
| 2023-11-30 | 24.66 | 24.93 | 24.32 | 24.82 | 24.57 | qfq | 797,629 | 19,666,188 | 0.81% |
| 2023-11-29 | 24.75 | 25.11 | 24.46 | 24.62 | 24.37 | qfq | 826,355 | 20,444,102 | -0.81% |
| 2023-11-28 | 24.12 | 25.21 | 23.95 | 24.82 | 24.57 | qfq | 1,885,058 | 46,808,894 | 2.39% |
| 2023-11-27 | 24.56 | 24.73 | 24.03 | 24.24 | 23.99 | qfq | 1,095,058 | 26,619,070 | -1.10% |
| 2023-11-24 | 24.66 | 24.83 | 24.02 | 24.51 | 24.26 | qfq | 2,139,834 | 52,221,215 | -1.45% |
| 2023-11-23 | 24.65 | 25.44 | 24.47 | 24.87 | 24.61 | qfq | 1,832,769 | 45,632,213 | 0.28% |
| 2023-11-22 | 26.29 | 26.29 | 24.70 | 24.80 | 24.55 | qfq | 2,417,145 | 60,936,104 | -5.81% |
| 2023-11-21 | 24.18 | 26.60 | 24.18 | 26.33 | 26.06 | qfq | 3,770,585 | 97,715,117 | 7.60% |
| 2023-11-20 | 24.41 | 24.98 | 23.99 | 24.47 | 24.22 | qfq | 2,213,555 | 54,402,269 | 0.74% |
| 2023-11-17 | 24.10 | 24.36 | 23.77 | 24.29 | 24.04 | qfq | 796,964 | 19,191,940 | 1.29% |
| 2023-11-16 | 24.09 | 24.39 | 23.90 | 23.98 | 23.73 | qfq | 820,584 | 19,779,972 | -0.95% |
| 2023-11-15 | 24.77 | 24.85 | 24.01 | 24.21 | 23.96 | qfq | 1,241,797 | 30,175,468 | -0.82% |
| 2023-11-14 | 24.36 | 24.53 | 24.04 | 24.41 | 24.16 | qfq | 873,889 | 21,274,081 | 0.66% |
| 2023-11-13 | 24.60 | 24.71 | 23.82 | 24.25 | 24.00 | qfq | 1,720,830 | 41,399,716 | -0.74% |
| 2023-11-10 | 24.50 | 24.77 | 24.17 | 24.43 | 24.18 | qfq | 1,107,875 | 27,081,003 | -0.73% |
| 2023-11-09 | 25.02 | 25.09 | 24.30 | 24.61 | 24.36 | qfq | 1,739,606 | 42,923,297 | -1.16% |
| 2023-11-08 | 23.62 | 25.18 | 23.61 | 24.90 | 24.64 | qfq | 3,854,850 | 94,990,752 | 5.29% |
| 2023-11-07 | 23.63 | 23.93 | 23.34 | 23.65 | 23.41 | qfq | 1,385,251 | 32,756,720 | 0.42% |
| 2023-11-06 | 22.58 | 23.77 | 22.55 | 23.55 | 23.31 | qfq | 2,753,271 | 64,420,178 | 5.32% |
| 2023-11-03 | 22.21 | 22.78 | 22.09 | 22.36 | 22.13 | qfq | 1,194,013 | 26,848,733 | 0.68% |
| 2023-11-02 | 22.19 | 22.69 | 22.19 | 22.21 | 21.98 | qfq | 1,264,511 | 28,277,726 | -0.18% |
| 2023-11-01 | 22.39 | 22.59 | 22.07 | 22.25 | 22.02 | qfq | 1,331,116 | 29,629,813 | -0.67% |
| 2023-10-31 | 22.66 | 22.73 | 22.07 | 22.40 | 22.17 | qfq | 1,626,897 | 36,419,292 | -1.10% |
| 2023-10-30 | 22.08 | 22.82 | 21.75 | 22.65 | 22.42 | qfq | 3,738,207 | 83,530,771 | 2.26% |
| 2023-10-27 | 20.38 | 22.33 | 19.80 | 22.15 | 21.92 | qfq | 3,320,947 | 70,980,518 | 8.85% |
| 2023-10-26 | 21.04 | 21.15 | 20.04 | 20.35 | 20.14 | qfq | 1,762,762 | 35,998,178 | -3.28% |
| 2023-10-25 | 20.30 | 21.25 | 20.30 | 21.04 | 20.82 | qfq | 2,534,793 | 53,020,653 | 3.80% |
| 2023-10-24 | 20.63 | 20.77 | 20.07 | 20.27 | 20.06 | qfq | 2,161,061 | 43,875,505 | -2.08% |
| 2023-10-23 | 21.00 | 21.05 | 20.23 | 20.70 | 20.49 | qfq | 1,743,381 | 36,071,792 | -1.05% |
| 2023-10-20 | 21.38 | 21.68 | 20.80 | 20.92 | 20.71 | qfq | 1,601,864 | 33,730,860 | -3.19% |
| 2023-10-19 | 21.59 | 22.05 | 20.77 | 21.61 | 21.39 | qfq | 2,096,453 | 45,227,357 | 0.19% |
| 2023-10-18 | 22.03 | 22.03 | 21.30 | 21.57 | 21.35 | qfq | 1,027,072 | 22,105,354 | -1.87% |
| 2023-10-17 | 22.05 | 22.43 | 21.51 | 21.98 | 21.75 | qfq | 1,171,584 | 25,536,393 | -0.72% |
| 2023-10-16 | 22.64 | 22.89 | 21.93 | 22.14 | 21.91 | qfq | 1,350,018 | 30,013,422 | -2.21% |
| 2023-10-13 | 22.89 | 22.93 | 22.45 | 22.64 | 22.41 | qfq | 1,027,447 | 23,270,257 | -0.18% |
| 2023-10-12 | 22.92 | 23.27 | 22.54 | 22.68 | 22.45 | qfq | 2,134,881 | 48,758,581 | -0.13% |
| 2023-10-11 | 21.84 | 23.31 | 21.84 | 22.71 | 22.48 | qfq | 2,828,241 | 64,705,785 | 3.98% |
| 2023-10-10 | 22.33 | 22.60 | 21.79 | 21.84 | 21.62 | qfq | 1,456,845 | 32,186,974 | -2.11% |
| 2023-10-09 | 22.45 | 22.65 | 21.88 | 22.31 | 22.08 | qfq | 1,509,186 | 33,541,331 | -1.28% |
| 2023-09-28 | 22.82 | 23.06 | 22.33 | 22.60 | 22.37 | qfq | 2,533,041 | 57,194,917 | -1.95% |
| 2023-09-27 | 22.08 | 23.25 | 22.08 | 23.05 | 22.81 | qfq | 2,304,877 | 52,899,986 | 4.25% |
| 2023-09-26 | 22.60 | 22.62 | 22.10 | 22.11 | 21.88 | qfq | 1,083,002 | 24,172,273 | -2.17% |
| 2023-09-25 | 22.13 | 22.79 | 22.03 | 22.60 | 22.37 | qfq | 1,515,623 | 34,090,698 | 1.62% |
| 2023-09-22 | 21.88 | 22.28 | 21.40 | 22.24 | 22.01 | qfq | 982,932 | 21,534,164 | 2.96% |
| 2023-09-21 | 21.83 | 21.97 | 21.57 | 21.60 | 21.38 | qfq | 694,148 | 15,095,458 | -1.14% |
| 2023-09-20 | 22.20 | 22.42 | 21.80 | 21.85 | 21.63 | qfq | 963,138 | 21,260,198 | -1.58% |
| 2023-09-19 | 22.55 | 22.75 | 21.88 | 22.20 | 21.97 | qfq | 925,505 | 20,528,504 | -1.60% |
| 2023-09-18 | 22.34 | 22.97 | 22.29 | 22.56 | 22.33 | qfq | 1,673,491 | 37,837,977 | 0.49% |
| 2023-09-15 | 22.06 | 22.72 | 21.51 | 22.45 | 22.22 | qfq | 1,801,956 | 40,148,608 | 1.91% |
| 2023-09-14 | 22.04 | 22.17 | 21.74 | 22.03 | 21.80 | qfq | 908,840 | 19,938,981 | -0.36% |
| 2023-09-13 | 22.02 | 22.43 | 21.68 | 22.11 | 21.88 | qfq | 1,287,750 | 28,296,970 | -1.07% |
| 2023-09-12 | 22.94 | 23.26 | 22.06 | 22.35 | 22.12 | qfq | 2,698,682 | 60,557,667 | -2.95% |
| 2023-09-11 | 22.33 | 23.35 | 22.13 | 23.03 | 22.79 | qfq | 1,956,709 | 44,844,582 | 2.86% |
| 2023-09-08 | 22.22 | 22.69 | 22.08 | 22.39 | 22.16 | qfq | 1,379,822 | 30,894,163 | 0.13% |
| 2023-09-07 | 22.52 | 22.68 | 22.00 | 22.36 | 22.13 | qfq | 1,722,266 | 38,479,646 | 0.04% |
| 2023-09-06 | 21.84 | 22.45 | 21.73 | 22.35 | 22.12 | qfq | 1,243,605 | 27,595,972 | 1.73% |
| 2023-09-05 | 22.34 | 22.55 | 21.89 | 21.97 | 21.74 | qfq | 1,054,678 | 23,362,898 | -1.70% |
| 2023-09-04 | 22.13 | 22.39 | 21.79 | 22.35 | 22.12 | qfq | 1,826,253 | 40,345,671 | 0.99% |
| 2023-09-01 | 22.34 | 22.46 | 21.99 | 22.13 | 21.90 | qfq | 1,195,120 | 26,497,549 | -1.25% |
| 2023-08-31 | 22.84 | 22.84 | 22.00 | 22.41 | 22.18 | qfq | 1,939,880 | 43,069,433 | -1.62% |
| 2023-08-30 | 21.98 | 23.23 | 21.98 | 22.78 | 22.55 | qfq | 2,027,847 | 46,060,544 | 2.89% |
| 2023-08-29 | 20.51 | 22.24 | 20.50 | 22.14 | 21.91 | qfq | 3,620,514 | 78,150,237 | 8.69% |
| 2023-08-28 | 22.55 | 22.72 | 20.37 | 20.37 | 20.16 | qfq | 2,591,832 | 54,912,652 | -4.59% |
| 2023-08-25 | 21.62 | 21.81 | 20.94 | 21.35 | 21.13 | qfq | 2,357,746 | 50,366,058 | -1.20% |
| 2023-08-24 | 21.41 | 21.95 | 21.11 | 21.61 | 21.39 | qfq | 2,409,644 | 51,810,089 | 1.79% |
| 2023-08-23 | 21.94 | 21.94 | 21.21 | 21.23 | 21.01 | qfq | 1,519,745 | 32,677,370 | -3.94% |
| 2023-08-22 | 22.38 | 22.50 | 21.51 | 22.10 | 21.87 | qfq | 2,276,386 | 49,675,796 | -2.00% |
| 2023-08-21 | 22.31 | 22.78 | 22.17 | 22.55 | 22.32 | qfq | 1,583,535 | 35,745,900 | 1.30% |
| 2023-08-18 | 22.55 | 22.95 | 22.21 | 22.26 | 22.03 | qfq | 1,809,452 | 40,829,707 | -0.76% |
| 2023-08-17 | 22.58 | 22.65 | 22.11 | 22.43 | 22.20 | qfq | 1,216,065 | 27,199,814 | 0.04% |
| 2023-08-16 | 22.70 | 23.30 | 22.41 | 22.42 | 22.19 | qfq | 1,504,865 | 34,408,843 | -1.36% |
| 2023-08-15 | 22.80 | 23.19 | 22.27 | 22.73 | 22.50 | qfq | 2,262,727 | 51,074,013 | -0.96% |
| 2023-08-14 | 23.00 | 23.28 | 22.12 | 22.95 | 22.71 | qfq | 2,653,759 | 59,971,869 | -0.22% |
| 2023-08-11 | 23.38 | 23.63 | 22.97 | 23.00 | 22.76 | qfq | 912,611 | 21,314,865 | -1.16% |
| 2023-08-10 | 23.60 | 23.60 | 22.80 | 23.27 | 23.03 | qfq | 1,038,785 | 24,033,950 | -0.21% |
| 2023-08-09 | 22.90 | 23.84 | 22.85 | 23.32 | 23.08 | qfq | 1,890,134 | 44,208,165 | 2.10% |
| 2023-08-08 | 23.11 | 23.62 | 22.78 | 22.84 | 22.61 | qfq | 1,910,282 | 44,300,047 | -2.10% |
| 2023-08-07 | 25.13 | 25.13 | 22.61 | 23.33 | 23.09 | qfq | 4,221,879 | 99,199,052 | -7.64% |
| 2023-08-04 | 26.10 | 26.10 | 25.20 | 25.26 | 25.00 | qfq | 1,340,122 | 34,174,153 | -3.26% |
| 2023-08-03 | 26.25 | 26.70 | 25.69 | 26.11 | 25.84 | qfq | 1,719,875 | 44,772,594 | -1.14% |
| 2023-08-02 | 26.88 | 27.22 | 26.32 | 26.41 | 26.14 | qfq | 2,115,315 | 56,484,794 | -2.62% |
| 2023-08-01 | 26.05 | 27.43 | 26.00 | 27.12 | 26.84 | qfq | 3,025,953 | 81,648,336 | 3.39% |
| 2023-07-31 | 26.20 | 26.58 | 25.70 | 26.23 | 25.96 | qfq | 1,879,781 | 49,090,483 | 0.38% |
| 2023-07-28 | 25.49 | 26.25 | 25.33 | 26.13 | 25.86 | qfq | 1,164,890 | 30,128,099 | 1.52% |
| 2023-07-27 | 26.18 | 26.30 | 25.63 | 25.74 | 25.48 | qfq | 1,304,848 | 33,730,205 | -1.64% |
| 2023-07-26 | 25.57 | 26.98 | 25.39 | 26.17 | 25.90 | qfq | 2,287,894 | 60,296,049 | 2.91% |
| 2023-07-25 | 25.15 | 25.69 | 25.15 | 25.43 | 25.17 | qfq | 1,199,496 | 30,483,892 | 1.31% |
| 2023-07-24 | 25.09 | 25.66 | 24.90 | 25.10 | 24.84 | qfq | 1,218,052 | 30,639,562 | -0.40% |
| 2023-07-21 | 24.50 | 25.56 | 24.34 | 25.20 | 24.94 | qfq | 1,348,506 | 33,928,845 | 1.90% |
| 2023-07-20 | 24.72 | 25.16 | 24.68 | 24.73 | 24.48 | qfq | 778,132 | 19,335,749 | -0.32% |
| 2023-07-19 | 24.79 | 25.25 | 24.43 | 24.81 | 24.56 | qfq | 1,352,468 | 33,392,421 | -0.72% |
| 2023-07-18 | 24.96 | 25.38 | 24.29 | 24.99 | 24.73 | qfq | 1,944,700 | 48,501,979 | -0.20% |