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
深深房Ａ000029.SZ
最近收盘价21.122026-07-17
最近交易日2026-07-17
成交量（股）6,686,381
成交额（元）144,229,421
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-15 | cash_dividend | 0.035 | — | — | — | 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 | 21.15 | 22.38 | 21.09 | 21.12 | 21.12 | qfq | 6,686,381 | 144,229,421 | -1.17% |
| 2026-07-16 | 21.78 | 21.78 | 21.06 | 21.37 | 21.37 | qfq | 5,560,300 | 118,699,415 | -2.15% |
| 2026-07-15 | 21.23 | 21.86 | 20.16 | 21.84 | 21.84 | qfq | 8,230,770 | 171,912,893 | 2.44% |
| 2026-07-14 | 22.60 | 22.60 | 21.01 | 21.32 | 21.32 | qfq | 5,924,082 | 127,857,535 | -4.09% |
| 2026-07-13 | 22.78 | 23.60 | 22.23 | 22.23 | 22.23 | qfq | 8,779,275 | 201,023,945 | -1.72% |
| 2026-07-10 | 23.58 | 24.56 | 22.58 | 22.62 | 22.62 | qfq | 9,043,306 | 208,613,498 | -5.43% |
| 2026-07-09 | 22.13 | 23.97 | 21.88 | 23.92 | 23.92 | qfq | 8,427,214 | 193,587,062 | 8.19% |
| 2026-07-08 | 22.29 | 22.58 | 21.96 | 22.11 | 22.11 | qfq | 4,112,940 | 91,503,536 | -0.81% |
| 2026-07-07 | 22.94 | 23.25 | 22.16 | 22.29 | 22.29 | qfq | 5,119,715 | 115,214,580 | -2.83% |
| 2026-07-06 | 22.68 | 23.18 | 22.50 | 22.94 | 22.94 | qfq | 5,702,067 | 130,268,341 | 1.15% |
| 2026-07-03 | 21.73 | 23.17 | 21.47 | 22.68 | 22.68 | qfq | 8,415,400 | 189,521,185 | 4.47% |
| 2026-07-02 | 22.43 | 22.80 | 21.70 | 21.71 | 21.71 | qfq | 7,877,852 | 174,314,453 | -3.51% |
| 2026-07-01 | 22.30 | 23.78 | 21.85 | 22.50 | 22.50 | qfq | 10,507,347 | 238,865,019 | 2.04% |
| 2026-06-30 | 21.90 | 22.58 | 21.31 | 22.05 | 22.05 | qfq | 10,527,848 | 230,479,018 | -0.05% |
| 2026-06-29 | 24.20 | 24.33 | 22.03 | 22.06 | 22.06 | qfq | 11,230,899 | 255,754,958 | -5.48% |
| 2026-06-26 | 24.37 | 25.00 | 23.34 | 23.34 | 23.34 | qfq | 11,397,497 | 273,488,511 | -2.95% |
| 2026-06-25 | 25.00 | 25.50 | 23.82 | 24.05 | 24.05 | qfq | 15,785,677 | 385,556,275 | -8.03% |
| 2026-06-24 | 27.48 | 27.66 | 26.15 | 26.15 | 26.15 | qfq | 5,418,700 | 142,432,452 | -9.98% |
| 2026-06-23 | 29.44 | 30.05 | 28.94 | 29.05 | 29.05 | qfq | 9,628,680 | 283,061,344 | -0.65% |
| 2026-06-22 | 29.53 | 29.53 | 27.47 | 29.24 | 29.24 | qfq | 11,548,502 | 329,373,929 | 0.03% |
| 2026-06-18 | 28.85 | 29.35 | 27.90 | 29.23 | 29.23 | qfq | 9,876,370 | 285,090,352 | 2.31% |
| 2026-06-17 | 27.96 | 28.80 | 27.09 | 28.57 | 28.57 | qfq | 13,585,714 | 384,392,607 | 3.44% |
| 2026-06-16 | 25.34 | 27.62 | 25.00 | 27.62 | 27.62 | qfq | 10,046,610 | 266,649,721 | 10.00% |
| 2026-06-15 | 25.33 | 25.73 | 24.73 | 25.11 | 25.11 | qfq | 8,205,435 | 205,616,971 | -0.91% |
| 2026-06-12 | 25.43 | 26.09 | 25.06 | 25.34 | 25.30 | qfq | 9,495,887 | 242,099,712 | -0.47% |
| 2026-06-11 | 26.86 | 28.33 | 25.04 | 25.46 | 25.42 | qfq | 18,724,121 | 487,088,931 | -5.67% |
| 2026-06-10 | 25.76 | 26.99 | 25.36 | 26.99 | 26.95 | qfq | 4,918,899 | 131,295,674 | 9.98% |
| 2026-06-09 | 22.52 | 24.54 | 22.34 | 24.54 | 24.51 | qfq | 5,322,802 | 126,791,973 | 10.00% |
| 2026-06-08 | 23.01 | 23.09 | 21.90 | 22.31 | 22.28 | qfq | 6,728,117 | 150,510,834 | -3.38% |
| 2026-06-05 | 23.30 | 23.58 | 22.91 | 23.09 | 23.06 | qfq | 5,054,200 | 117,332,488 | -1.49% |
| 2026-06-04 | 23.40 | 23.85 | 23.21 | 23.44 | 23.41 | qfq | 4,877,035 | 114,695,047 | -0.09% |
| 2026-06-03 | 23.61 | 23.85 | 23.25 | 23.46 | 23.43 | qfq | 4,961,842 | 116,705,947 | -0.17% |
| 2026-06-02 | 23.93 | 24.15 | 23.30 | 23.50 | 23.47 | qfq | 6,658,047 | 157,737,238 | -1.80% |
| 2026-06-01 | 24.40 | 25.58 | 23.79 | 23.93 | 23.90 | qfq | 10,191,194 | 250,055,745 | -3.31% |
| 2026-05-29 | 25.13 | 25.70 | 24.53 | 24.75 | 24.72 | qfq | 11,107,924 | 277,748,207 | -1.32% |
| 2026-05-28 | 25.48 | 25.93 | 24.73 | 25.08 | 25.05 | qfq | 8,124,473 | 204,456,520 | -1.57% |
| 2026-05-27 | 24.82 | 25.76 | 24.62 | 25.48 | 25.44 | qfq | 10,807,805 | 270,970,208 | 2.12% |
| 2026-05-26 | 24.81 | 25.28 | 24.36 | 24.95 | 24.92 | qfq | 8,785,981 | 218,270,702 | 0.73% |
| 2026-05-25 | 25.58 | 25.90 | 24.69 | 24.77 | 24.74 | qfq | 10,121,777 | 254,384,205 | -2.86% |
| 2026-05-22 | 24.81 | 26.75 | 23.26 | 25.50 | 25.46 | qfq | 21,901,918 | 548,283,339 | 3.36% |
| 2026-05-21 | 25.93 | 26.68 | 24.43 | 24.67 | 24.64 | qfq | 22,990,284 | 583,744,669 | -6.84% |
| 2026-05-20 | 29.07 | 29.33 | 26.48 | 26.48 | 26.44 | qfq | 23,132,881 | 638,294,304 | -9.99% |
| 2026-05-19 | 30.22 | 31.11 | 29.38 | 29.42 | 29.38 | qfq | 16,680,343 | 504,867,701 | -1.34% |
| 2026-05-18 | 28.97 | 30.59 | 28.35 | 29.82 | 29.78 | qfq | 13,427,694 | 399,269,814 | 3.15% |
| 2026-05-15 | 28.29 | 29.96 | 28.15 | 28.91 | 28.87 | qfq | 14,670,110 | 427,563,274 | 3.21% |
| 2026-05-14 | 26.59 | 28.74 | 26.33 | 28.01 | 27.97 | qfq | 19,213,904 | 535,612,091 | 4.91% |
| 2026-05-13 | 27.02 | 27.54 | 26.16 | 26.70 | 26.66 | qfq | 25,993,105 | 698,579,440 | 0.79% |
| 2026-05-12 | 24.49 | 26.49 | 24.10 | 26.49 | 26.45 | qfq | 25,545,742 | 663,194,794 | 10.01% |
| 2026-05-11 | 21.90 | 24.08 | 21.80 | 24.08 | 24.05 | qfq | 13,248,919 | 308,810,990 | 10.00% |
| 2026-05-08 | 21.43 | 22.10 | 21.30 | 21.89 | 21.86 | qfq | 6,264,300 | 135,881,301 | 2.34% |
| 2026-05-07 | 21.24 | 21.49 | 21.12 | 21.39 | 21.36 | qfq | 5,227,113 | 111,577,465 | 1.18% |
| 2026-05-06 | 21.38 | 21.74 | 21.04 | 21.14 | 21.11 | qfq | 9,627,300 | 204,899,533 | -0.56% |
| 2026-04-30 | 20.81 | 21.35 | 20.25 | 21.26 | 21.23 | qfq | 8,575,227 | 179,156,444 | 1.48% |
| 2026-04-29 | 20.41 | 21.16 | 20.36 | 20.95 | 20.92 | qfq | 5,862,227 | 122,247,594 | 2.95% |
| 2026-04-28 | 20.69 | 21.04 | 20.09 | 20.35 | 20.32 | qfq | 5,183,275 | 106,174,641 | -1.88% |
| 2026-04-27 | 20.25 | 20.88 | 20.08 | 20.74 | 20.71 | qfq | 4,863,059 | 99,687,141 | 2.83% |
| 2026-04-24 | 20.32 | 20.49 | 20.02 | 20.17 | 20.14 | qfq | 3,282,114 | 66,378,724 | -0.79% |
| 2026-04-23 | 20.15 | 20.62 | 19.95 | 20.33 | 20.30 | qfq | 4,212,527 | 85,753,815 | 0.94% |
| 2026-04-22 | 19.89 | 20.25 | 19.86 | 20.14 | 20.11 | qfq | 3,310,280 | 66,386,564 | 1.05% |
| 2026-04-21 | 20.05 | 20.11 | 19.75 | 19.93 | 19.90 | qfq | 3,470,646 | 69,090,776 | -0.15% |
| 2026-04-20 | 20.34 | 20.40 | 19.95 | 19.96 | 19.93 | qfq | 3,790,502 | 76,103,689 | -2.01% |
| 2026-04-17 | 20.20 | 20.58 | 19.94 | 20.37 | 20.34 | qfq | 4,206,288 | 85,490,453 | 1.04% |
| 2026-04-16 | 19.81 | 20.25 | 19.71 | 20.16 | 20.13 | qfq | 3,646,701 | 73,042,797 | 2.18% |
| 2026-04-15 | 20.00 | 20.20 | 19.71 | 19.73 | 19.70 | qfq | 2,863,300 | 56,848,424 | -1.15% |
| 2026-04-14 | 20.08 | 20.20 | 19.57 | 19.96 | 19.93 | qfq | 4,638,285 | 91,974,866 | 0.50% |
| 2026-04-13 | 20.30 | 20.55 | 19.80 | 19.86 | 19.83 | qfq | 4,391,700 | 88,045,458 | -2.50% |
| 2026-04-10 | 20.20 | 20.62 | 20.04 | 20.37 | 20.34 | qfq | 3,364,246 | 68,646,658 | 1.80% |
| 2026-04-09 | 20.17 | 20.19 | 19.76 | 20.01 | 19.98 | qfq | 3,516,032 | 70,187,070 | -0.69% |
| 2026-04-08 | 19.39 | 20.35 | 19.36 | 20.15 | 20.12 | qfq | 6,552,622 | 130,815,244 | 5.61% |
| 2026-04-07 | 19.27 | 19.48 | 18.91 | 19.08 | 19.05 | qfq | 3,742,000 | 71,538,738 | -0.99% |
| 2026-04-03 | 19.80 | 19.80 | 19.00 | 19.27 | 19.24 | qfq | 4,169,969 | 80,186,882 | -1.28% |
| 2026-04-02 | 19.38 | 19.66 | 18.97 | 19.52 | 19.49 | qfq | 4,788,563 | 92,605,745 | 0.51% |
| 2026-04-01 | 19.35 | 19.50 | 19.20 | 19.42 | 19.39 | qfq | 2,590,309 | 50,138,428 | 1.57% |
| 2026-03-31 | 19.54 | 19.67 | 19.12 | 19.12 | 19.09 | qfq | 3,267,180 | 63,276,405 | -1.65% |
| 2026-03-30 | 18.94 | 19.69 | 18.72 | 19.44 | 19.41 | qfq | 4,341,500 | 83,889,456 | 1.20% |
| 2026-03-27 | 19.02 | 19.30 | 18.72 | 19.21 | 19.18 | qfq | 2,597,802 | 49,612,602 | 0.89% |
| 2026-03-26 | 19.62 | 19.78 | 18.91 | 19.04 | 19.01 | qfq | 3,344,781 | 64,500,734 | -3.15% |
| 2026-03-25 | 19.29 | 19.94 | 19.27 | 19.66 | 19.63 | qfq | 5,919,329 | 115,933,101 | 1.92% |
| 2026-03-24 | 18.89 | 19.30 | 18.51 | 19.29 | 19.26 | qfq | 6,918,340 | 131,541,000 | 3.71% |
| 2026-03-23 | 19.45 | 19.45 | 17.70 | 18.60 | 18.57 | qfq | 7,660,625 | 144,410,725 | -5.30% |
| 2026-03-20 | 20.35 | 20.42 | 19.50 | 19.64 | 19.61 | qfq | 5,706,026 | 113,182,051 | -3.01% |
| 2026-03-19 | 20.77 | 20.78 | 20.11 | 20.25 | 20.22 | qfq | 4,542,496 | 92,639,025 | -3.20% |
| 2026-03-18 | 20.89 | 21.00 | 20.52 | 20.92 | 20.89 | qfq | 3,138,384 | 65,115,477 | 0.58% |
| 2026-03-17 | 21.20 | 21.31 | 20.78 | 20.80 | 20.77 | qfq | 3,813,209 | 80,247,795 | -1.14% |
| 2026-03-16 | 20.70 | 21.39 | 20.63 | 21.04 | 21.01 | qfq | 4,491,125 | 94,439,269 | 1.99% |
| 2026-03-13 | 20.89 | 21.24 | 20.61 | 20.63 | 20.60 | qfq | 3,247,389 | 68,073,904 | -1.15% |
| 2026-03-12 | 21.87 | 21.87 | 20.77 | 20.87 | 20.84 | qfq | 5,075,956 | 106,997,883 | -4.09% |
| 2026-03-11 | 21.97 | 22.04 | 21.65 | 21.76 | 21.73 | qfq | 3,484,059 | 76,115,803 | -1.05% |
| 2026-03-10 | 21.62 | 22.07 | 21.35 | 21.99 | 21.96 | qfq | 3,883,801 | 84,359,232 | 3.14% |
| 2026-03-09 | 21.58 | 21.77 | 20.70 | 21.32 | 21.29 | qfq | 6,304,629 | 133,274,044 | -2.11% |
| 2026-03-06 | 21.10 | 21.95 | 21.10 | 21.78 | 21.75 | qfq | 4,458,613 | 96,681,707 | 2.74% |
| 2026-03-05 | 21.47 | 21.62 | 21.00 | 21.20 | 21.17 | qfq | 5,037,115 | 107,116,767 | 0.38% |
| 2026-03-04 | 21.66 | 21.94 | 20.94 | 21.12 | 21.09 | qfq | 7,617,808 | 162,554,902 | -3.34% |
| 2026-03-03 | 22.81 | 22.98 | 21.73 | 21.85 | 21.82 | qfq | 7,394,583 | 164,404,829 | -4.17% |
| 2026-03-02 | 22.50 | 23.30 | 22.30 | 22.80 | 22.77 | qfq | 7,373,518 | 169,084,983 | -1.77% |
| 2026-02-27 | 23.25 | 23.36 | 22.86 | 23.21 | 23.18 | qfq | 4,874,901 | 112,574,219 | 0.04% |
| 2026-02-26 | 23.53 | 23.76 | 23.09 | 23.20 | 23.17 | qfq | 6,151,701 | 143,948,834 | -1.44% |
| 2026-02-25 | 23.10 | 23.97 | 23.05 | 23.54 | 23.51 | qfq | 8,620,597 | 203,639,081 | 2.17% |
| 2026-02-24 | 23.28 | 23.76 | 23.01 | 23.04 | 23.01 | qfq | 7,300,892 | 170,313,439 | -0.60% |
| 2026-02-13 | 23.03 | 23.69 | 22.88 | 23.18 | 23.15 | qfq | 7,701,200 | 179,970,506 | 0.39% |
| 2026-02-12 | 23.09 | 23.45 | 22.91 | 23.09 | 23.06 | qfq | 7,452,401 | 172,620,077 | -0.52% |
| 2026-02-11 | 21.78 | 23.75 | 21.62 | 23.21 | 23.18 | qfq | 15,671,742 | 362,216,060 | 6.96% |
| 2026-02-10 | 22.37 | 22.40 | 21.68 | 21.70 | 21.67 | qfq | 5,886,542 | 128,581,490 | -2.95% |
| 2026-02-09 | 22.22 | 22.61 | 21.77 | 22.36 | 22.33 | qfq | 9,038,512 | 200,248,430 | 1.18% |
| 2026-02-06 | 22.85 | 22.87 | 22.01 | 22.10 | 22.07 | qfq | 9,123,974 | 203,440,436 | -4.25% |
| 2026-02-05 | 22.76 | 23.48 | 22.52 | 23.08 | 23.05 | qfq | 12,639,700 | 292,603,108 | 1.05% |
| 2026-02-04 | 23.00 | 23.18 | 22.27 | 22.84 | 22.81 | qfq | 11,254,643 | 255,741,604 | -0.09% |
| 2026-02-03 | 22.78 | 22.99 | 21.98 | 22.86 | 22.83 | qfq | 12,587,426 | 283,452,523 | 2.24% |
| 2026-02-02 | 21.93 | 23.56 | 21.88 | 22.36 | 22.33 | qfq | 18,381,106 | 419,161,644 | 1.27% |
| 2026-01-30 | 22.00 | 22.77 | 21.32 | 22.08 | 22.05 | qfq | 23,907,380 | 528,106,984 | 0.50% |
| 2026-01-29 | 20.05 | 21.97 | 19.82 | 21.97 | 21.94 | qfq | 8,565,520 | 183,000,128 | 10.02% |
| 2026-01-28 | 20.10 | 20.25 | 19.72 | 19.97 | 19.94 | qfq | 5,796,060 | 115,635,663 | -0.75% |
| 2026-01-27 | 20.68 | 20.79 | 19.93 | 20.12 | 20.09 | qfq | 6,750,954 | 136,062,045 | -2.80% |
| 2026-01-26 | 21.33 | 21.43 | 20.59 | 20.70 | 20.67 | qfq | 7,263,305 | 151,125,703 | -3.23% |
| 2026-01-23 | 21.36 | 21.60 | 21.25 | 21.39 | 21.36 | qfq | 5,998,829 | 128,421,539 | 0.14% |
| 2026-01-22 | 21.56 | 21.65 | 21.00 | 21.36 | 21.33 | qfq | 6,730,120 | 143,047,370 | -0.37% |
| 2026-01-21 | 21.01 | 21.90 | 20.98 | 21.44 | 21.41 | qfq | 8,111,710 | 174,597,305 | 1.18% |
| 2026-01-20 | 21.15 | 21.35 | 20.95 | 21.19 | 21.16 | qfq | 5,038,610 | 106,507,677 | 0.24% |
| 2026-01-19 | 21.29 | 21.63 | 21.00 | 21.14 | 21.11 | qfq | 5,767,386 | 122,809,726 | -0.42% |
| 2026-01-16 | 21.50 | 21.55 | 20.98 | 21.23 | 21.20 | qfq | 5,053,162 | 107,169,399 | -0.33% |
| 2026-01-15 | 21.00 | 21.90 | 20.96 | 21.30 | 21.27 | qfq | 6,596,592 | 141,435,872 | 0.47% |
| 2026-01-14 | 21.62 | 21.97 | 21.04 | 21.20 | 21.17 | qfq | 8,173,309 | 175,109,024 | -1.94% |
| 2026-01-13 | 22.31 | 22.72 | 21.56 | 21.62 | 21.59 | qfq | 7,989,892 | 176,598,471 | -2.52% |
| 2026-01-12 | 22.88 | 22.99 | 22.05 | 22.18 | 22.15 | qfq | 8,556,774 | 191,357,637 | -2.85% |
| 2026-01-09 | 22.50 | 23.05 | 22.19 | 22.83 | 22.80 | qfq | 7,142,931 | 161,594,860 | 1.15% |
| 2026-01-08 | 22.11 | 22.85 | 21.98 | 22.57 | 22.54 | qfq | 8,071,180 | 182,105,199 | 2.03% |
| 2026-01-07 | 22.13 | 23.13 | 22.08 | 22.12 | 22.09 | qfq | 6,618,080 | 148,248,628 | -0.05% |
| 2026-01-06 | 22.18 | 22.72 | 21.94 | 22.13 | 22.10 | qfq | 6,322,558 | 141,002,077 | -0.41% |
| 2026-01-05 | 22.02 | 22.46 | 21.93 | 22.22 | 22.19 | qfq | 4,705,260 | 104,580,359 | 0.91% |
| 2025-12-31 | 22.31 | 22.50 | 21.73 | 22.02 | 21.99 | qfq | 4,372,860 | 96,357,859 | -1.03% |
| 2025-12-30 | 22.44 | 22.62 | 22.00 | 22.25 | 22.22 | qfq | 3,975,700 | 88,955,752 | -1.11% |
| 2025-12-29 | 23.20 | 23.26 | 22.39 | 22.50 | 22.47 | qfq | 4,572,329 | 103,735,925 | -3.27% |
| 2025-12-26 | 23.00 | 23.66 | 22.90 | 23.26 | 23.23 | qfq | 3,880,141 | 90,623,442 | 0.69% |
| 2025-12-25 | 23.27 | 23.45 | 23.01 | 23.10 | 23.07 | qfq | 2,869,764 | 66,489,979 | -0.99% |
| 2025-12-24 | 23.43 | 23.43 | 23.06 | 23.33 | 23.30 | qfq | 2,842,919 | 66,012,688 | 0.13% |
| 2025-12-23 | 23.47 | 23.49 | 23.00 | 23.30 | 23.27 | qfq | 3,304,065 | 76,760,779 | -0.55% |
| 2025-12-22 | 23.60 | 23.75 | 23.04 | 23.43 | 23.40 | qfq | 4,432,206 | 103,648,504 | 0.47% |
| 2025-12-19 | 22.34 | 23.44 | 22.25 | 23.32 | 23.29 | qfq | 6,321,815 | 145,970,825 | 4.76% |
| 2025-12-18 | 22.22 | 22.71 | 22.18 | 22.26 | 22.23 | qfq | 3,076,000 | 69,041,047 | -0.13% |
| 2025-12-17 | 21.86 | 22.45 | 21.62 | 22.29 | 22.26 | qfq | 5,251,610 | 115,710,117 | 1.36% |
| 2025-12-16 | 23.39 | 23.44 | 21.81 | 21.99 | 21.96 | qfq | 6,825,207 | 152,510,539 | -5.78% |
| 2025-12-15 | 23.07 | 23.45 | 22.73 | 23.34 | 23.31 | qfq | 3,621,740 | 83,550,400 | 0.17% |
| 2025-12-12 | 23.87 | 23.98 | 23.20 | 23.30 | 23.27 | qfq | 3,893,129 | 91,196,853 | -2.10% |
| 2025-12-11 | 24.44 | 24.59 | 23.56 | 23.80 | 23.77 | qfq | 7,957,678 | 190,924,846 | -4.07% |
| 2025-12-10 | 24.70 | 25.28 | 24.00 | 24.81 | 24.78 | qfq | 12,513,402 | 308,581,434 | 2.06% |
| 2025-12-09 | 23.37 | 25.62 | 23.08 | 24.31 | 24.28 | qfq | 13,776,316 | 336,288,198 | 4.38% |
| 2025-12-08 | 23.32 | 23.45 | 22.90 | 23.29 | 23.26 | qfq | 3,886,325 | 90,192,379 | 0.13% |
| 2025-12-05 | 23.40 | 23.60 | 22.68 | 23.26 | 23.23 | qfq | 4,994,648 | 114,981,280 | -0.04% |
| 2025-12-04 | 23.03 | 23.29 | 22.57 | 23.27 | 23.24 | qfq | 5,497,505 | 126,175,701 | 1.22% |
| 2025-12-03 | 23.77 | 23.89 | 22.93 | 22.99 | 22.96 | qfq | 5,152,608 | 119,970,990 | -3.32% |
| 2025-12-02 | 24.38 | 24.40 | 23.71 | 23.78 | 23.75 | qfq | 3,091,413 | 74,028,910 | -2.26% |
| 2025-12-01 | 24.60 | 24.70 | 24.32 | 24.33 | 24.30 | qfq | 2,799,300 | 68,380,940 | -0.90% |
| 2025-11-28 | 24.27 | 24.61 | 24.09 | 24.55 | 24.52 | qfq | 3,189,601 | 77,696,486 | 1.20% |
| 2025-11-27 | 24.80 | 24.84 | 24.26 | 24.26 | 24.23 | qfq | 2,850,389 | 69,850,252 | -2.14% |
| 2025-11-26 | 24.62 | 25.02 | 24.42 | 24.79 | 24.76 | qfq | 4,055,427 | 100,298,619 | 0.98% |
| 2025-11-25 | 24.25 | 24.80 | 24.03 | 24.55 | 24.52 | qfq | 4,728,601 | 115,702,442 | 1.24% |
| 2025-11-24 | 24.41 | 25.21 | 24.16 | 24.25 | 24.22 | qfq | 4,021,790 | 98,677,592 | -0.66% |
| 2025-11-21 | 25.00 | 25.55 | 24.38 | 24.41 | 24.38 | qfq | 5,489,918 | 136,590,673 | -3.86% |
| 2025-11-20 | 25.28 | 26.25 | 24.91 | 25.39 | 25.35 | qfq | 8,260,243 | 211,690,508 | 0.83% |
| 2025-11-19 | 25.17 | 25.48 | 24.55 | 25.18 | 25.15 | qfq | 5,764,788 | 144,448,173 | 0.08% |
| 2025-11-18 | 25.15 | 25.38 | 24.65 | 25.16 | 25.13 | qfq | 5,631,882 | 140,894,852 | -0.16% |
| 2025-11-17 | 25.40 | 25.40 | 24.53 | 25.20 | 25.17 | qfq | 6,685,495 | 166,514,924 | -1.10% |
| 2025-11-14 | 26.19 | 26.40 | 25.37 | 25.48 | 25.44 | qfq | 7,147,826 | 183,149,405 | -3.41% |
| 2025-11-13 | 27.13 | 27.13 | 26.26 | 26.38 | 26.34 | qfq | 5,171,049 | 137,163,801 | -2.58% |
| 2025-11-12 | 27.38 | 27.53 | 26.99 | 27.08 | 27.04 | qfq | 2,929,643 | 79,704,863 | -1.38% |
| 2025-11-11 | 28.11 | 28.40 | 27.46 | 27.46 | 27.42 | qfq | 3,048,483 | 84,548,773 | -1.86% |
| 2025-11-10 | 28.25 | 28.85 | 27.20 | 27.98 | 27.94 | qfq | 5,398,747 | 150,431,140 | -1.13% |
| 2025-11-07 | 28.87 | 29.43 | 28.20 | 28.30 | 28.26 | qfq | 4,209,294 | 120,963,597 | -1.74% |
| 2025-11-06 | 29.10 | 29.19 | 28.31 | 28.80 | 28.76 | qfq | 3,942,145 | 113,020,790 | -1.30% |
| 2025-11-05 | 28.23 | 29.21 | 28.19 | 29.18 | 29.14 | qfq | 3,880,312 | 111,596,897 | 2.35% |
| 2025-11-04 | 28.57 | 28.75 | 28.30 | 28.51 | 28.47 | qfq | 2,599,865 | 74,136,028 | -0.21% |
| 2025-11-03 | 28.84 | 28.90 | 27.83 | 28.57 | 28.53 | qfq | 5,059,115 | 142,818,216 | -0.38% |
| 2025-10-31 | 28.51 | 29.37 | 28.45 | 28.68 | 28.64 | qfq | 5,104,594 | 147,753,045 | 1.16% |
| 2025-10-30 | 29.27 | 29.39 | 28.33 | 28.35 | 28.31 | qfq | 5,030,001 | 144,702,568 | -2.68% |
| 2025-10-29 | 29.60 | 29.83 | 28.95 | 29.13 | 29.09 | qfq | 3,930,617 | 115,343,610 | -0.95% |
| 2025-10-28 | 28.70 | 29.78 | 28.63 | 29.41 | 29.37 | qfq | 5,786,181 | 169,550,950 | 2.47% |
| 2025-10-27 | 28.82 | 29.18 | 28.44 | 28.70 | 28.66 | qfq | 5,161,850 | 148,939,120 | 1.20% |
| 2025-10-24 | 28.86 | 29.27 | 28.16 | 28.36 | 28.32 | qfq | 6,325,934 | 180,226,257 | -3.64% |
| 2025-10-23 | 31.40 | 31.40 | 29.11 | 29.43 | 29.39 | qfq | 7,918,594 | 236,201,531 | 1.98% |
| 2025-10-22 | 27.40 | 29.37 | 27.20 | 28.86 | 28.82 | qfq | 8,642,429 | 246,340,155 | 5.06% |
| 2025-10-21 | 26.90 | 28.29 | 26.70 | 27.47 | 27.43 | qfq | 10,223,227 | 280,134,035 | -6.98% |
| 2025-10-20 | 29.00 | 29.68 | 28.51 | 29.53 | 29.49 | qfq | 4,810,508 | 140,717,611 | 3.25% |
| 2025-10-17 | 29.00 | 29.38 | 28.55 | 28.60 | 28.56 | qfq | 3,339,747 | 96,362,778 | -1.65% |
| 2025-10-16 | 29.12 | 29.88 | 28.84 | 29.08 | 29.04 | qfq | 4,084,240 | 119,516,470 | -0.65% |
| 2025-10-15 | 29.16 | 29.32 | 28.42 | 29.27 | 29.23 | qfq | 4,477,361 | 129,051,091 | 1.11% |
| 2025-10-14 | 30.02 | 30.49 | 28.88 | 28.95 | 28.91 | qfq | 6,686,643 | 198,026,025 | -2.43% |
| 2025-10-13 | 28.66 | 30.80 | 28.40 | 29.67 | 29.63 | qfq | 7,330,490 | 219,004,454 | 0.37% |
| 2025-10-10 | 29.51 | 30.35 | 29.18 | 29.56 | 29.52 | qfq | 8,803,986 | 261,920,156 | -2.18% |
| 2025-10-09 | 33.00 | 33.19 | 30.22 | 30.22 | 30.18 | qfq | 11,273,158 | 348,313,113 | -10.01% |
| 2025-09-30 | 31.76 | 34.00 | 31.26 | 33.58 | 33.53 | qfq | 13,399,571 | 442,807,786 | 5.60% |
| 2025-09-29 | 30.80 | 32.38 | 29.82 | 31.80 | 31.76 | qfq | 10,853,109 | 335,138,028 | 3.82% |
| 2025-09-26 | 29.85 | 31.50 | 29.20 | 30.63 | 30.59 | qfq | 11,942,261 | 366,484,672 | 4.04% |
| 2025-09-25 | 28.75 | 29.90 | 28.40 | 29.44 | 29.40 | qfq | 10,220,355 | 299,409,459 | 2.69% |
| 2025-09-24 | 28.49 | 29.45 | 28.30 | 28.67 | 28.63 | qfq | 9,447,898 | 272,910,253 | 0.46% |
| 2025-09-23 | 28.09 | 28.79 | 27.26 | 28.54 | 28.50 | qfq | 6,581,929 | 183,887,754 | 1.57% |
| 2025-09-22 | 28.10 | 28.27 | 27.41 | 28.10 | 28.06 | qfq | 5,180,412 | 144,454,709 | -0.85% |
| 2025-09-19 | 27.88 | 29.10 | 27.36 | 28.34 | 28.30 | qfq | 7,460,504 | 211,842,417 | 1.61% |
| 2025-09-18 | 27.50 | 29.35 | 27.39 | 27.89 | 27.85 | qfq | 11,258,248 | 320,240,448 | 1.46% |
| 2025-09-17 | 27.39 | 27.92 | 27.05 | 27.49 | 27.45 | qfq | 6,135,523 | 167,800,961 | -0.47% |
| 2025-09-16 | 27.62 | 27.94 | 27.27 | 27.62 | 27.58 | qfq | 4,174,151 | 115,146,506 | 0.07% |
| 2025-09-15 | 28.02 | 28.25 | 27.05 | 27.60 | 27.56 | qfq | 6,386,964 | 175,180,967 | -1.85% |
| 2025-09-12 | 28.30 | 28.87 | 27.85 | 28.12 | 28.08 | qfq | 5,905,017 | 167,208,071 | 0.61% |
| 2025-09-11 | 27.54 | 28.06 | 27.25 | 27.95 | 27.91 | qfq | 4,764,268 | 131,836,418 | 1.64% |
| 2025-09-10 | 27.18 | 27.88 | 27.18 | 27.50 | 27.46 | qfq | 4,926,153 | 135,580,054 | 1.18% |
| 2025-09-09 | 27.64 | 27.74 | 26.92 | 27.18 | 27.14 | qfq | 5,456,279 | 148,849,231 | -1.63% |
| 2025-09-08 | 28.71 | 28.86 | 27.43 | 27.63 | 27.59 | qfq | 8,813,499 | 246,597,971 | -2.13% |
| 2025-09-05 | 27.07 | 28.23 | 27.07 | 28.23 | 28.19 | qfq | 7,104,489 | 196,701,710 | 4.79% |
| 2025-09-04 | 28.08 | 28.37 | 26.60 | 26.94 | 26.90 | qfq | 9,229,497 | 253,285,225 | -4.06% |
| 2025-09-03 | 28.12 | 28.88 | 27.91 | 28.08 | 28.04 | qfq | 6,161,839 | 174,593,766 | -0.07% |
| 2025-09-02 | 29.13 | 29.46 | 27.85 | 28.10 | 28.06 | qfq | 9,563,020 | 271,177,447 | -3.80% |
| 2025-09-01 | 28.19 | 29.98 | 27.88 | 29.21 | 29.17 | qfq | 9,472,415 | 275,083,709 | 1.92% |
| 2025-08-29 | 28.70 | 29.17 | 28.30 | 28.66 | 28.62 | qfq | 9,563,331 | 274,144,134 | -1.44% |
| 2025-08-28 | 28.02 | 30.65 | 26.88 | 29.08 | 29.04 | qfq | 17,471,263 | 494,238,773 | -2.32% |
| 2025-08-27 | 29.98 | 31.38 | 29.77 | 29.77 | 29.73 | qfq | 16,286,446 | 490,164,188 | -10.01% |
| 2025-08-26 | 29.77 | 33.08 | 29.21 | 33.08 | 33.03 | qfq | 15,546,364 | 485,328,383 | 10.01% |
| 2025-08-25 | 27.52 | 30.13 | 27.01 | 30.07 | 30.03 | qfq | 12,572,867 | 364,148,467 | 9.27% |
| 2025-08-22 | 26.09 | 27.92 | 26.08 | 27.52 | 27.48 | qfq | 9,816,471 | 267,644,041 | 5.89% |
| 2025-08-21 | 26.20 | 26.50 | 25.69 | 25.99 | 25.95 | qfq | 9,568,089 | 249,421,359 | -1.03% |
| 2025-08-20 | 24.61 | 26.71 | 24.22 | 26.26 | 26.22 | qfq | 10,767,447 | 274,780,995 | 7.18% |
| 2025-08-19 | 24.60 | 25.44 | 24.32 | 24.50 | 24.47 | qfq | 7,111,328 | 176,315,479 | 0.29% |
| 2025-08-18 | 24.33 | 24.67 | 23.66 | 24.43 | 24.40 | qfq | 9,771,020 | 237,874,851 | 1.54% |
| 2025-08-15 | 22.26 | 24.33 | 22.03 | 24.06 | 24.03 | qfq | 10,105,138 | 237,424,493 | 8.38% |
| 2025-08-14 | 22.76 | 23.23 | 22.00 | 22.20 | 22.17 | qfq | 10,154,871 | 229,850,889 | -2.67% |
| 2025-08-13 | 22.69 | 22.98 | 22.48 | 22.81 | 22.78 | qfq | 8,990,357 | 204,183,729 | 1.02% |
| 2025-08-12 | 21.57 | 23.25 | 21.51 | 22.58 | 22.55 | qfq | 13,390,477 | 300,523,739 | 5.27% |
| 2025-08-11 | 20.86 | 21.64 | 20.61 | 21.45 | 21.42 | qfq | 7,723,122 | 163,317,210 | 2.34% |
| 2025-08-08 | 20.79 | 21.06 | 20.56 | 20.96 | 20.93 | qfq | 5,361,400 | 111,749,257 | 1.65% |
| 2025-08-07 | 20.18 | 21.04 | 20.08 | 20.62 | 20.59 | qfq | 6,590,999 | 136,232,139 | 2.08% |
| 2025-08-06 | 20.07 | 20.34 | 19.98 | 20.20 | 20.17 | qfq | 4,541,094 | 91,380,186 | 0.65% |
| 2025-08-05 | 19.50 | 20.30 | 19.37 | 20.07 | 20.04 | qfq | 8,025,328 | 159,461,443 | 2.40% |
| 2025-08-04 | 18.71 | 19.60 | 18.36 | 19.60 | 19.57 | qfq | 7,044,904 | 134,815,941 | 4.26% |
| 2025-08-01 | 18.85 | 19.17 | 18.73 | 18.80 | 18.77 | qfq | 3,473,902 | 65,628,980 | -0.27% |
| 2025-07-31 | 18.84 | 19.23 | 18.81 | 18.85 | 18.82 | qfq | 3,416,559 | 64,674,072 | -0.21% |
| 2025-07-30 | 19.02 | 19.27 | 18.81 | 18.89 | 18.86 | qfq | 4,532,100 | 86,294,264 | -1.41% |
| 2025-07-29 | 19.00 | 19.26 | 18.89 | 19.16 | 19.13 | qfq | 4,592,812 | 87,945,058 | 1.38% |
| 2025-07-28 | 19.16 | 19.36 | 18.89 | 18.90 | 18.87 | qfq | 4,819,801 | 91,818,617 | -1.36% |
| 2025-07-25 | 19.01 | 19.33 | 18.89 | 19.16 | 19.13 | qfq | 4,224,610 | 80,966,036 | 0.63% |
| 2025-07-24 | 19.06 | 19.30 | 18.97 | 19.04 | 19.01 | qfq | 3,702,766 | 70,919,912 | -0.10% |
| 2025-07-23 | 19.19 | 19.47 | 19.02 | 19.06 | 19.03 | qfq | 3,799,943 | 72,957,535 | -1.24% |
| 2025-07-22 | 19.22 | 19.58 | 19.16 | 19.30 | 19.27 | qfq | 4,785,453 | 92,783,033 | 0.21% |
| 2025-07-21 | 18.88 | 19.44 | 18.83 | 19.26 | 19.23 | qfq | 5,097,112 | 97,274,193 | 1.90% |
| 2025-07-18 | 18.87 | 19.05 | 18.83 | 18.90 | 18.87 | qfq | 3,269,258 | 61,824,590 | 0.05% |
| 2025-07-17 | 18.81 | 19.10 | 18.68 | 18.89 | 18.86 | qfq | 4,656,149 | 87,861,187 | 0.00% |
| 2025-07-16 | 19.59 | 19.59 | 18.87 | 18.89 | 18.86 | qfq | 10,411,238 | 198,850,681 | -4.50% |
| 2025-07-15 | 19.13 | 20.47 | 18.92 | 19.78 | 19.75 | qfq | 12,894,557 | 253,775,358 | 3.02% |
| 2025-07-14 | 19.58 | 19.72 | 19.00 | 19.20 | 19.17 | qfq | 10,755,747 | 207,298,982 | -2.59% |
| 2025-07-11 | 20.51 | 20.51 | 19.54 | 19.71 | 19.68 | qfq | 15,639,815 | 309,459,812 | -3.99% |
| 2025-07-10 | 18.68 | 20.53 | 18.20 | 20.53 | 20.50 | qfq | 21,867,460 | 431,234,313 | 10.02% |
| 2025-07-09 | 19.36 | 19.40 | 18.60 | 18.66 | 18.63 | qfq | 11,378,172 | 214,975,415 | 1.14% |
| 2025-07-08 | 18.60 | 18.78 | 18.31 | 18.45 | 18.42 | qfq | 4,577,600 | 85,059,323 | -1.13% |
| 2025-07-07 | 18.80 | 18.90 | 18.35 | 18.66 | 18.63 | qfq | 4,538,984 | 84,180,499 | -0.59% |
| 2025-07-04 | 18.64 | 19.04 | 18.51 | 18.77 | 18.74 | qfq | 6,150,184 | 115,640,821 | 0.70% |
| 2025-07-03 | 18.52 | 18.70 | 18.12 | 18.64 | 18.61 | qfq | 5,801,331 | 107,110,316 | 1.25% |
| 2025-07-02 | 18.84 | 18.93 | 18.31 | 18.41 | 18.38 | qfq | 3,852,157 | 71,594,315 | -2.33% |
| 2025-07-01 | 18.82 | 18.92 | 18.65 | 18.85 | 18.82 | qfq | 2,992,001 | 56,186,979 | 0.16% |
| 2025-06-30 | 18.66 | 19.19 | 18.58 | 18.82 | 18.79 | qfq | 7,636,298 | 144,065,612 | 0.70% |
| 2025-06-27 | 18.69 | 19.13 | 18.58 | 18.69 | 18.66 | qfq | 5,195,600 | 97,580,797 | -1.58% |
| 2025-06-26 | 19.27 | 19.38 | 18.87 | 18.99 | 18.96 | qfq | 4,627,504 | 88,300,713 | -1.61% |
| 2025-06-25 | 19.65 | 19.81 | 19.00 | 19.30 | 19.27 | qfq | 5,431,836 | 105,663,261 | -1.08% |
| 2025-06-24 | 19.12 | 19.71 | 19.10 | 19.51 | 19.48 | qfq | 4,492,164 | 87,602,622 | 2.63% |
| 2025-06-23 | 19.00 | 19.08 | 18.50 | 19.01 | 18.98 | qfq | 4,745,080 | 89,253,123 | -0.99% |
| 2025-06-20 | 19.50 | 19.97 | 19.02 | 19.20 | 19.17 | qfq | 5,571,873 | 108,410,537 | -0.83% |
| 2025-06-19 | 19.85 | 20.14 | 19.20 | 19.36 | 19.33 | qfq | 5,088,248 | 100,067,250 | -2.17% |
| 2025-06-18 | 20.13 | 20.23 | 19.47 | 19.79 | 19.76 | qfq | 5,110,400 | 101,218,571 | -1.74% |
| 2025-06-17 | 19.80 | 20.16 | 19.75 | 20.14 | 20.11 | qfq | 4,064,580 | 81,193,615 | 1.26% |
| 2025-06-16 | 20.15 | 20.28 | 19.80 | 19.89 | 19.86 | qfq | 5,475,096 | 109,665,045 | -1.04% |
| 2025-06-13 | 20.82 | 20.82 | 19.91 | 20.10 | 20.07 | qfq | 7,150,890 | 144,608,315 | -2.66% |
| 2025-06-12 | 21.00 | 21.08 | 20.40 | 20.65 | 20.62 | qfq | 7,440,609 | 153,672,394 | -2.09% |
| 2025-06-11 | 20.57 | 21.35 | 20.51 | 21.09 | 21.06 | qfq | 7,775,796 | 162,843,040 | 2.48% |
| 2025-06-10 | 20.71 | 21.15 | 20.19 | 20.58 | 20.55 | qfq | 9,406,151 | 193,706,183 | -0.58% |
| 2025-06-09 | 20.23 | 20.75 | 20.00 | 20.70 | 20.67 | qfq | 7,514,954 | 153,293,170 | 2.32% |
| 2025-06-06 | 20.20 | 20.33 | 19.82 | 20.23 | 20.20 | qfq | 8,858,244 | 178,067,947 | 1.05% |
| 2025-06-05 | 18.75 | 20.49 | 18.64 | 20.02 | 19.99 | qfq | 14,454,866 | 281,017,562 | 5.98% |
| 2025-06-04 | 20.00 | 20.06 | 17.80 | 18.89 | 18.86 | qfq | 16,285,470 | 304,969,312 | -3.87% |
| 2025-06-03 | 19.73 | 20.55 | 19.54 | 19.65 | 19.62 | qfq | 14,544,941 | 288,563,936 | -1.80% |
| 2025-05-30 | 18.01 | 20.01 | 18.01 | 20.01 | 19.98 | qfq | 17,757,943 | 350,984,386 | 10.01% |
| 2025-05-29 | 17.77 | 18.20 | 17.08 | 18.19 | 18.16 | qfq | 8,603,826 | 152,197,700 | 2.65% |
| 2025-05-28 | 17.80 | 18.10 | 17.72 | 17.72 | 17.70 | qfq | 3,079,273 | 55,026,527 | -1.06% |
| 2025-05-27 | 17.81 | 18.10 | 17.61 | 17.91 | 17.89 | qfq | 3,548,742 | 63,489,526 | 0.90% |
| 2025-05-26 | 17.86 | 18.10 | 17.65 | 17.75 | 17.73 | qfq | 3,973,018 | 70,791,896 | -1.11% |
| 2025-05-23 | 18.12 | 18.24 | 17.80 | 17.95 | 17.93 | qfq | 4,949,894 | 89,220,601 | -0.88% |
| 2025-05-22 | 17.39 | 18.30 | 17.39 | 18.11 | 18.08 | qfq | 7,703,353 | 137,859,602 | 3.54% |
| 2025-05-21 | 17.21 | 17.86 | 17.12 | 17.49 | 17.47 | qfq | 6,008,584 | 105,215,178 | 1.57% |
| 2025-05-20 | 17.32 | 17.45 | 16.93 | 17.22 | 17.20 | qfq | 4,379,900 | 75,016,093 | -0.63% |
| 2025-05-19 | 17.06 | 17.60 | 17.00 | 17.33 | 17.31 | qfq | 5,945,901 | 102,369,021 | 2.06% |
| 2025-05-16 | 17.05 | 17.18 | 16.67 | 16.98 | 16.96 | qfq | 4,282,310 | 72,391,822 | -0.47% |
| 2025-05-15 | 17.20 | 17.28 | 16.90 | 17.06 | 17.04 | qfq | 3,740,440 | 63,830,259 | -0.70% |
| 2025-05-14 | 17.25 | 17.44 | 17.08 | 17.18 | 17.16 | qfq | 4,321,602 | 74,373,847 | -0.06% |
| 2025-05-13 | 16.60 | 17.62 | 16.50 | 17.19 | 17.17 | qfq | 8,638,094 | 148,541,592 | 3.87% |
| 2025-05-12 | 16.83 | 17.19 | 16.48 | 16.55 | 16.53 | qfq | 6,833,701 | 114,598,351 | -1.49% |
| 2025-05-09 | 16.32 | 16.80 | 16.17 | 16.80 | 16.78 | qfq | 6,949,083 | 114,708,733 | 3.83% |
| 2025-05-08 | 15.89 | 16.36 | 15.81 | 16.18 | 16.16 | qfq | 5,586,448 | 89,652,513 | 1.44% |
| 2025-05-07 | 16.11 | 16.40 | 15.90 | 15.95 | 15.93 | qfq | 5,204,241 | 84,032,728 | 0.19% |
| 2025-05-06 | 16.18 | 16.20 | 15.52 | 15.92 | 15.90 | qfq | 6,733,215 | 106,457,751 | -1.49% |
| 2025-04-30 | 15.28 | 16.26 | 15.26 | 16.16 | 16.14 | qfq | 8,932,984 | 141,910,448 | 6.04% |
| 2025-04-29 | 15.44 | 15.89 | 15.19 | 15.24 | 15.22 | qfq | 5,504,004 | 85,311,913 | -1.42% |
| 2025-04-28 | 15.66 | 15.75 | 15.10 | 15.46 | 15.44 | qfq | 7,097,400 | 109,081,420 | 2.05% |
| 2025-04-25 | 15.22 | 15.51 | 15.09 | 15.15 | 15.13 | qfq | 3,775,818 | 57,797,475 | -0.92% |
| 2025-04-24 | 15.48 | 15.59 | 15.06 | 15.29 | 15.27 | qfq | 3,516,100 | 53,788,359 | -0.84% |
| 2025-04-23 | 15.18 | 15.60 | 15.11 | 15.42 | 15.40 | qfq | 4,982,209 | 76,629,311 | 1.65% |
| 2025-04-22 | 15.05 | 15.39 | 14.94 | 15.17 | 15.15 | qfq | 4,013,290 | 60,782,593 | 1.54% |
| 2025-04-21 | 14.73 | 15.02 | 14.58 | 14.94 | 14.92 | qfq | 3,146,279 | 46,609,449 | 1.43% |
| 2025-04-18 | 14.27 | 14.80 | 14.27 | 14.73 | 14.71 | qfq | 3,368,744 | 49,034,365 | 2.58% |
| 2025-04-17 | 14.14 | 14.68 | 14.11 | 14.36 | 14.34 | qfq | 4,038,000 | 58,409,180 | 0.98% |
| 2025-04-16 | 14.21 | 14.42 | 14.02 | 14.22 | 14.20 | qfq | 3,230,501 | 46,004,483 | 0.07% |
| 2025-04-15 | 14.20 | 14.29 | 13.98 | 14.21 | 14.19 | qfq | 2,490,024 | 35,182,379 | 0.07% |
| 2025-04-14 | 14.08 | 14.37 | 14.05 | 14.20 | 14.18 | qfq | 2,725,088 | 38,674,018 | 1.28% |
| 2025-04-11 | 14.20 | 14.28 | 13.92 | 14.02 | 14.00 | qfq | 3,746,801 | 52,757,164 | -1.89% |
| 2025-04-10 | 13.93 | 14.36 | 13.88 | 14.29 | 14.27 | qfq | 5,878,922 | 83,372,150 | 2.58% |
| 2025-04-09 | 13.01 | 13.99 | 12.81 | 13.93 | 13.91 | qfq | 6,482,844 | 87,557,671 | 4.97% |
| 2025-04-08 | 13.39 | 13.50 | 12.82 | 13.27 | 13.25 | qfq | 6,419,135 | 84,376,022 | -1.70% |
| 2025-04-07 | 14.10 | 14.77 | 13.50 | 13.50 | 13.48 | qfq | 5,538,704 | 76,456,946 | -10.00% |
| 2025-04-03 | 14.73 | 15.16 | 14.73 | 15.00 | 14.98 | qfq | 2,786,200 | 41,723,423 | 0.94% |
| 2025-04-02 | 14.93 | 15.15 | 14.75 | 14.86 | 14.84 | qfq | 2,030,538 | 30,135,464 | -0.47% |
| 2025-04-01 | 14.83 | 15.14 | 14.75 | 14.93 | 14.91 | qfq | 3,085,100 | 46,169,844 | 0.54% |
| 2025-03-31 | 15.36 | 15.48 | 14.78 | 14.85 | 14.83 | qfq | 5,879,911 | 88,689,709 | -3.82% |
| 2025-03-28 | 15.37 | 15.49 | 15.28 | 15.44 | 15.42 | qfq | 4,107,246 | 63,268,112 | 0.39% |
| 2025-03-27 | 15.10 | 15.53 | 14.91 | 15.38 | 15.36 | qfq | 4,989,400 | 76,251,607 | 1.85% |
| 2025-03-26 | 15.17 | 15.38 | 15.06 | 15.10 | 15.08 | qfq | 3,846,009 | 58,320,546 | -0.46% |
| 2025-03-25 | 14.70 | 15.20 | 14.61 | 15.17 | 15.15 | qfq | 7,599,096 | 114,007,545 | 3.20% |
| 2025-03-24 | 14.55 | 15.10 | 14.39 | 14.70 | 14.68 | qfq | 6,709,450 | 98,886,210 | 1.17% |
| 2025-03-21 | 14.47 | 14.74 | 14.29 | 14.53 | 14.51 | qfq | 3,664,144 | 53,120,403 | -0.27% |
| 2025-03-20 | 14.70 | 14.75 | 14.48 | 14.57 | 14.55 | qfq | 2,158,125 | 31,547,374 | -0.88% |
| 2025-03-19 | 14.71 | 14.78 | 14.64 | 14.70 | 14.68 | qfq | 1,597,116 | 23,493,839 | -0.07% |
| 2025-03-18 | 14.88 | 14.90 | 14.64 | 14.71 | 14.69 | qfq | 2,659,938 | 39,160,921 | -1.08% |
| 2025-03-17 | 15.04 | 15.12 | 14.84 | 14.87 | 14.85 | qfq | 2,793,432 | 41,796,599 | -0.67% |
| 2025-03-14 | 14.68 | 14.99 | 14.68 | 14.97 | 14.95 | qfq | 2,988,422 | 44,516,220 | 1.63% |
| 2025-03-13 | 14.75 | 14.83 | 14.47 | 14.73 | 14.71 | qfq | 2,723,530 | 39,842,697 | -0.47% |
| 2025-03-12 | 14.81 | 15.22 | 14.73 | 14.80 | 14.78 | qfq | 4,604,653 | 68,706,803 | -0.27% |
| 2025-03-11 | 14.51 | 14.99 | 14.38 | 14.84 | 14.82 | qfq | 5,742,328 | 84,495,323 | 1.71% |
| 2025-03-10 | 14.73 | 14.78 | 14.55 | 14.59 | 14.57 | qfq | 2,552,125 | 37,313,202 | -0.68% |
| 2025-03-07 | 14.97 | 15.04 | 14.66 | 14.69 | 14.67 | qfq | 3,197,102 | 47,121,327 | -2.33% |
| 2025-03-06 | 14.85 | 15.10 | 14.70 | 15.04 | 15.02 | qfq | 3,419,085 | 51,015,049 | 1.76% |
| 2025-03-05 | 15.10 | 15.18 | 14.65 | 14.78 | 14.76 | qfq | 3,420,300 | 50,644,225 | -2.31% |
| 2025-03-04 | 14.94 | 15.18 | 14.60 | 15.13 | 15.11 | qfq | 4,144,730 | 61,783,068 | 1.75% |
| 2025-03-03 | 15.07 | 15.20 | 14.87 | 14.87 | 14.85 | qfq | 3,915,694 | 58,819,497 | -1.13% |
| 2025-02-28 | 15.24 | 15.35 | 14.93 | 15.04 | 15.02 | qfq | 4,819,288 | 72,677,677 | -1.57% |
| 2025-02-27 | 15.15 | 15.46 | 15.02 | 15.28 | 15.26 | qfq | 4,078,926 | 62,050,042 | 0.73% |
| 2025-02-26 | 15.07 | 15.37 | 14.85 | 15.17 | 15.15 | qfq | 4,309,694 | 65,134,089 | 1.13% |
| 2025-02-25 | 15.15 | 15.20 | 14.75 | 15.00 | 14.98 | qfq | 4,913,327 | 73,589,126 | -1.96% |
| 2025-02-24 | 15.42 | 15.55 | 15.22 | 15.30 | 15.28 | qfq | 3,429,581 | 52,535,788 | -1.16% |
| 2025-02-21 | 15.55 | 15.68 | 15.20 | 15.48 | 15.46 | qfq | 4,061,900 | 62,699,194 | 0.00% |
| 2025-02-20 | 15.88 | 15.89 | 15.42 | 15.48 | 15.46 | qfq | 4,136,496 | 64,340,083 | -2.09% |
| 2025-02-19 | 15.51 | 15.89 | 15.34 | 15.81 | 15.79 | qfq | 4,728,510 | 73,997,914 | 1.54% |
| 2025-02-18 | 15.92 | 16.02 | 15.52 | 15.57 | 15.55 | qfq | 4,659,597 | 73,517,532 | -1.95% |
| 2025-02-17 | 15.93 | 16.26 | 15.82 | 15.88 | 15.86 | qfq | 6,247,900 | 99,642,013 | -0.94% |
| 2025-02-14 | 15.05 | 16.60 | 14.86 | 16.03 | 16.01 | qfq | 12,285,953 | 193,613,560 | 5.95% |
| 2025-02-13 | 15.06 | 15.27 | 15.00 | 15.13 | 15.11 | qfq | 6,616,829 | 100,078,932 | -0.98% |
| 2025-02-12 | 15.29 | 15.35 | 14.71 | 15.28 | 15.26 | qfq | 8,478,301 | 127,095,789 | 0.20% |
| 2025-02-11 | 15.67 | 15.91 | 15.12 | 15.25 | 15.23 | qfq | 11,544,557 | 177,441,297 | -2.06% |
| 2025-02-10 | 14.14 | 15.57 | 14.14 | 15.57 | 15.55 | qfq | 11,713,004 | 176,863,363 | 10.04% |
| 2025-02-07 | 13.75 | 14.29 | 13.52 | 14.15 | 14.13 | qfq | 7,319,788 | 102,925,274 | 2.83% |
| 2025-02-06 | 14.13 | 14.17 | 13.71 | 13.76 | 13.74 | qfq | 5,383,596 | 74,578,605 | -2.89% |
| 2025-02-05 | 14.30 | 14.30 | 14.11 | 14.17 | 14.15 | qfq | 2,617,107 | 37,144,874 | -0.21% |
| 2025-01-27 | 14.22 | 14.48 | 14.17 | 14.20 | 14.18 | qfq | 3,680,401 | 52,649,366 | 0.00% |
| 2025-01-24 | 14.01 | 14.22 | 13.95 | 14.20 | 14.18 | qfq | 2,991,533 | 42,269,276 | 1.00% |
| 2025-01-23 | 14.06 | 14.40 | 14.04 | 14.06 | 14.04 | qfq | 4,199,700 | 59,750,260 | 0.50% |
| 2025-01-22 | 14.25 | 14.35 | 13.95 | 13.99 | 13.97 | qfq | 3,103,701 | 43,800,067 | -2.58% |
| 2025-01-21 | 14.32 | 14.75 | 14.32 | 14.36 | 14.34 | qfq | 4,821,400 | 70,060,476 | -0.14% |
| 2025-01-20 | 14.34 | 14.60 | 14.10 | 14.38 | 14.36 | qfq | 3,821,953 | 55,038,418 | 0.28% |
| 2025-01-17 | 14.19 | 14.43 | 14.12 | 14.34 | 14.32 | qfq | 2,293,506 | 32,822,687 | 0.77% |
| 2025-01-16 | 14.28 | 14.55 | 14.15 | 14.23 | 14.21 | qfq | 2,519,606 | 36,117,743 | 0.00% |
| 2025-01-15 | 14.31 | 14.32 | 14.11 | 14.23 | 14.21 | qfq | 2,533,500 | 36,019,446 | -0.49% |
| 2025-01-14 | 14.07 | 14.37 | 13.93 | 14.30 | 14.28 | qfq | 3,220,001 | 45,692,238 | 2.36% |
| 2025-01-13 | 13.75 | 14.06 | 13.63 | 13.97 | 13.95 | qfq | 2,513,368 | 34,896,669 | 0.14% |
| 2025-01-10 | 14.47 | 14.47 | 13.90 | 13.95 | 13.93 | qfq | 3,215,161 | 45,412,475 | -2.45% |
| 2025-01-09 | 14.65 | 14.67 | 14.30 | 14.30 | 14.28 | qfq | 2,585,200 | 37,410,695 | -1.72% |
| 2025-01-08 | 14.51 | 14.60 | 14.07 | 14.55 | 14.53 | qfq | 3,334,000 | 47,891,938 | 0.21% |
| 2025-01-07 | 14.21 | 14.54 | 14.21 | 14.52 | 14.50 | qfq | 2,469,889 | 35,624,345 | 1.61% |
| 2025-01-06 | 14.27 | 14.46 | 13.99 | 14.29 | 14.27 | qfq | 3,861,781 | 55,114,394 | 0.14% |
| 2025-01-03 | 14.86 | 15.04 | 14.20 | 14.27 | 14.25 | qfq | 4,557,007 | 66,272,240 | -3.65% |
| 2025-01-02 | 15.05 | 15.67 | 14.66 | 14.81 | 14.79 | qfq | 5,612,136 | 85,202,576 | -1.66% |
| 2024-12-31 | 15.35 | 15.58 | 15.03 | 15.06 | 15.04 | qfq | 3,018,398 | 46,015,300 | -1.89% |
| 2024-12-30 | 15.41 | 15.41 | 14.97 | 15.35 | 15.33 | qfq | 3,479,546 | 52,766,004 | -0.39% |
| 2024-12-27 | 15.04 | 15.55 | 15.01 | 15.41 | 15.39 | qfq | 3,533,696 | 54,156,549 | 2.32% |
| 2024-12-26 | 15.21 | 15.38 | 14.98 | 15.06 | 15.04 | qfq | 2,855,110 | 43,107,344 | -1.18% |
| 2024-12-25 | 15.45 | 15.51 | 15.08 | 15.24 | 15.22 | qfq | 2,816,040 | 42,798,101 | -1.30% |
| 2024-12-24 | 15.33 | 15.69 | 15.18 | 15.44 | 15.42 | qfq | 4,451,740 | 68,487,869 | 1.05% |
| 2024-12-23 | 15.83 | 15.85 | 15.26 | 15.28 | 15.26 | qfq | 4,277,102 | 66,006,601 | -3.47% |
| 2024-12-20 | 15.67 | 15.95 | 15.54 | 15.83 | 15.81 | qfq | 3,355,800 | 53,036,082 | 1.02% |
| 2024-12-19 | 15.76 | 15.90 | 15.59 | 15.67 | 15.65 | qfq | 3,333,375 | 52,327,538 | -1.38% |
| 2024-12-18 | 15.72 | 16.05 | 15.66 | 15.89 | 15.87 | qfq | 3,349,557 | 53,213,297 | 1.08% |
| 2024-12-17 | 16.13 | 16.24 | 15.65 | 15.72 | 15.70 | qfq | 4,690,900 | 74,524,703 | -2.48% |
| 2024-12-16 | 16.19 | 16.33 | 16.01 | 16.12 | 16.10 | qfq | 3,444,144 | 55,617,610 | -0.43% |
| 2024-12-13 | 16.68 | 16.68 | 16.11 | 16.19 | 16.17 | qfq | 5,066,652 | 82,444,456 | -3.05% |
| 2024-12-12 | 16.36 | 16.75 | 16.18 | 16.70 | 16.68 | qfq | 4,978,000 | 82,312,251 | 1.89% |
| 2024-12-11 | 16.01 | 16.60 | 16.01 | 16.39 | 16.37 | qfq | 5,060,844 | 82,941,763 | 1.55% |
| 2024-12-10 | 16.60 | 16.88 | 16.09 | 16.14 | 16.12 | qfq | 7,064,200 | 116,234,076 | 0.88% |
| 2024-12-09 | 16.64 | 16.70 | 15.93 | 16.00 | 15.98 | qfq | 6,473,854 | 105,014,398 | -4.36% |
| 2024-12-06 | 16.63 | 16.77 | 16.34 | 16.73 | 16.71 | qfq | 4,796,662 | 79,703,031 | 0.90% |
| 2024-12-05 | 16.63 | 16.69 | 16.35 | 16.58 | 16.56 | qfq | 4,567,943 | 75,322,143 | -0.24% |
| 2024-12-04 | 16.83 | 17.11 | 16.55 | 16.62 | 16.60 | qfq | 6,900,128 | 115,964,260 | -2.24% |
| 2024-12-03 | 16.51 | 17.08 | 16.41 | 17.00 | 16.98 | qfq | 8,794,331 | 147,813,761 | 3.09% |
| 2024-12-02 | 16.00 | 16.64 | 15.76 | 16.49 | 16.47 | qfq | 8,171,269 | 133,880,148 | 2.87% |
| 2024-11-29 | 15.85 | 16.15 | 15.34 | 16.03 | 16.01 | qfq | 8,392,084 | 132,368,023 | 0.63% |
| 2024-11-28 | 15.95 | 16.50 | 15.68 | 15.93 | 15.91 | qfq | 10,709,101 | 173,119,219 | 1.79% |
| 2024-11-27 | 15.63 | 15.68 | 15.11 | 15.65 | 15.63 | qfq | 4,705,101 | 72,359,745 | -0.51% |
| 2024-11-26 | 15.68 | 16.43 | 15.60 | 15.73 | 15.71 | qfq | 6,964,201 | 111,392,006 | 0.25% |
| 2024-11-25 | 15.16 | 15.86 | 14.92 | 15.69 | 15.67 | qfq | 8,027,984 | 123,392,758 | 3.02% |
| 2024-11-22 | 15.66 | 15.81 | 15.20 | 15.23 | 15.21 | qfq | 6,320,210 | 98,439,849 | -2.68% |
| 2024-11-21 | 15.68 | 15.79 | 15.45 | 15.65 | 15.63 | qfq | 5,207,315 | 81,302,669 | -0.57% |
| 2024-11-20 | 15.66 | 15.85 | 15.51 | 15.74 | 15.72 | qfq | 5,452,632 | 85,695,719 | 0.13% |
| 2024-11-19 | 15.65 | 15.78 | 15.30 | 15.72 | 15.70 | qfq | 7,563,296 | 117,584,473 | 0.45% |
| 2024-11-18 | 16.57 | 16.80 | 15.50 | 15.65 | 15.63 | qfq | 10,092,947 | 161,799,359 | -3.22% |
| 2024-11-15 | 16.50 | 16.93 | 16.16 | 16.17 | 16.15 | qfq | 6,210,680 | 102,390,397 | -3.58% |
| 2024-11-14 | 17.55 | 17.56 | 16.66 | 16.77 | 16.75 | qfq | 8,656,502 | 146,204,957 | -1.87% |
| 2024-11-13 | 17.58 | 17.88 | 16.90 | 17.09 | 17.07 | qfq | 9,609,299 | 165,697,807 | -3.72% |
| 2024-11-12 | 17.56 | 18.14 | 17.53 | 17.75 | 17.73 | qfq | 10,921,750 | 194,167,083 | 1.60% |
| 2024-11-11 | 17.67 | 17.78 | 17.19 | 17.47 | 17.45 | qfq | 12,246,275 | 213,431,852 | -1.52% |
| 2024-11-08 | 18.65 | 19.13 | 17.68 | 17.74 | 17.72 | qfq | 18,642,572 | 341,250,450 | -4.88% |
| 2024-11-07 | 18.11 | 19.15 | 18.00 | 18.65 | 18.62 | qfq | 15,266,618 | 284,971,653 | 1.63% |
| 2024-11-06 | 17.80 | 18.60 | 17.50 | 18.35 | 18.32 | qfq | 17,685,313 | 318,117,583 | 4.14% |
| 2024-11-05 | 16.68 | 17.96 | 16.47 | 17.62 | 17.60 | qfq | 17,949,579 | 313,628,653 | 5.51% |
| 2024-11-04 | 16.83 | 17.24 | 16.39 | 16.70 | 16.68 | qfq | 13,744,078 | 229,499,453 | -1.59% |
| 2024-11-01 | 18.20 | 18.76 | 16.56 | 16.97 | 16.95 | qfq | 29,551,986 | 515,779,219 | -5.93% |
| 2024-10-31 | 16.40 | 18.04 | 16.39 | 18.04 | 18.02 | qfq | 20,842,977 | 371,909,562 | 10.00% |
| 2024-10-30 | 16.09 | 16.54 | 15.81 | 16.40 | 16.38 | qfq | 15,514,510 | 251,865,972 | 2.37% |
| 2024-10-29 | 15.95 | 16.70 | 15.71 | 16.02 | 16.00 | qfq | 20,432,828 | 331,216,582 | 0.44% |
| 2024-10-28 | 15.53 | 16.10 | 15.51 | 15.95 | 15.93 | qfq | 17,869,667 | 283,720,132 | 1.66% |
| 2024-10-25 | 15.37 | 16.27 | 15.25 | 15.69 | 15.67 | qfq | 28,851,008 | 457,238,441 | 2.42% |
| 2024-10-24 | 14.32 | 15.90 | 14.21 | 15.32 | 15.30 | qfq | 33,449,925 | 517,164,023 | 6.02% |
| 2024-10-23 | 14.43 | 14.88 | 14.39 | 14.45 | 14.43 | qfq | 10,575,800 | 154,542,819 | -0.62% |
| 2024-10-22 | 14.30 | 14.96 | 14.20 | 14.54 | 14.52 | qfq | 15,139,266 | 221,429,470 | 2.18% |
| 2024-10-21 | 13.93 | 14.38 | 13.83 | 14.23 | 14.21 | qfq | 11,476,591 | 162,690,653 | 0.85% |
| 2024-10-18 | 13.65 | 14.24 | 13.50 | 14.11 | 14.09 | qfq | 14,249,620 | 200,032,134 | 2.69% |
| 2024-10-17 | 14.63 | 14.64 | 13.71 | 13.74 | 13.72 | qfq | 16,637,123 | 234,217,660 | -5.89% |
| 2024-10-16 | 13.69 | 14.63 | 13.68 | 14.60 | 14.58 | qfq | 19,645,883 | 280,226,391 | 6.18% |
| 2024-10-15 | 13.90 | 14.28 | 13.70 | 13.75 | 13.73 | qfq | 12,869,773 | 180,329,615 | -2.62% |
| 2024-10-14 | 14.06 | 14.29 | 13.72 | 14.12 | 14.10 | qfq | 12,925,095 | 181,393,711 | 2.02% |
| 2024-10-11 | 14.00 | 14.31 | 13.56 | 13.84 | 13.82 | qfq | 13,059,001 | 182,777,550 | -1.07% |
| 2024-10-10 | 13.81 | 14.47 | 13.81 | 13.99 | 13.97 | qfq | 18,287,253 | 258,211,993 | -0.07% |
| 2024-10-09 | 14.94 | 14.94 | 14.00 | 14.00 | 13.98 | qfq | 33,367,593 | 478,482,774 | -9.97% |
| 2024-10-08 | 17.50 | 17.99 | 15.19 | 15.55 | 15.53 | qfq | 55,006,325 | 911,741,791 | -6.16% |
| 2024-09-30 | 16.50 | 17.28 | 15.31 | 16.57 | 16.55 | qfq | 56,412,824 | 937,841,879 | 5.47% |
| 2024-09-27 | 14.94 | 15.71 | 14.70 | 15.71 | 15.69 | qfq | 23,401,727 | 358,200,339 | 10.01% |
| 2024-09-26 | 12.95 | 14.28 | 12.95 | 14.28 | 14.26 | qfq | 12,193,399 | 170,520,473 | 10.02% |
| 2024-09-25 | 12.90 | 13.20 | 12.76 | 12.98 | 12.96 | qfq | 7,199,588 | 93,604,591 | 0.93% |
| 2024-09-24 | 12.47 | 12.99 | 12.20 | 12.86 | 12.84 | qfq | 8,699,743 | 109,719,209 | 4.81% |
| 2024-09-23 | 12.00 | 12.38 | 11.95 | 12.27 | 12.25 | qfq | 4,926,791 | 60,109,933 | 2.25% |
| 2024-09-20 | 11.70 | 12.07 | 11.61 | 12.00 | 11.98 | qfq | 6,182,600 | 73,596,932 | 2.04% |
| 2024-09-19 | 11.70 | 11.85 | 11.58 | 11.76 | 11.74 | qfq | 4,760,586 | 55,849,572 | 0.51% |
| 2024-09-18 | 11.37 | 11.70 | 11.35 | 11.70 | 11.68 | qfq | 5,253,045 | 60,783,695 | 2.90% |
| 2024-09-13 | 11.23 | 11.49 | 11.19 | 11.37 | 11.35 | qfq | 4,146,700 | 47,210,022 | 1.88% |
| 2024-09-12 | 11.10 | 11.30 | 11.06 | 11.16 | 11.14 | qfq | 2,243,497 | 25,147,826 | 0.18% |
| 2024-09-11 | 11.22 | 11.30 | 11.05 | 11.14 | 11.12 | qfq | 3,019,300 | 33,658,066 | -1.07% |
| 2024-09-10 | 11.33 | 11.47 | 11.14 | 11.26 | 11.24 | qfq | 2,455,988 | 27,703,877 | -0.62% |
| 2024-09-09 | 11.19 | 11.45 | 11.06 | 11.33 | 11.31 | qfq | 3,279,825 | 37,086,769 | 1.34% |
| 2024-09-06 | 11.12 | 11.28 | 11.10 | 11.18 | 11.16 | qfq | 2,246,525 | 25,142,747 | -0.09% |
| 2024-09-05 | 10.96 | 11.23 | 10.93 | 11.19 | 11.17 | qfq | 3,131,600 | 34,887,113 | 2.66% |
| 2024-09-04 | 11.01 | 11.22 | 10.88 | 10.90 | 10.88 | qfq | 2,897,420 | 32,039,073 | -1.45% |
| 2024-09-03 | 10.86 | 11.16 | 10.83 | 11.06 | 11.04 | qfq | 2,791,600 | 30,749,107 | 1.37% |
| 2024-09-02 | 11.06 | 11.08 | 10.84 | 10.91 | 10.89 | qfq | 3,323,129 | 36,394,120 | -1.98% |
| 2024-08-30 | 10.74 | 11.31 | 10.73 | 11.13 | 11.11 | qfq | 5,016,900 | 55,730,547 | 3.06% |
| 2024-08-29 | 10.49 | 10.80 | 10.49 | 10.80 | 10.79 | qfq | 2,422,800 | 25,919,483 | 2.18% |
| 2024-08-28 | 10.63 | 10.67 | 10.53 | 10.57 | 10.56 | qfq | 1,574,800 | 16,690,000 | -0.56% |
| 2024-08-27 | 10.52 | 10.64 | 10.49 | 10.63 | 10.62 | qfq | 1,885,925 | 19,910,085 | -0.28% |
| 2024-08-26 | 10.61 | 10.73 | 10.40 | 10.66 | 10.65 | qfq | 2,436,566 | 25,845,787 | 0.28% |
| 2024-08-23 | 10.48 | 10.64 | 10.43 | 10.63 | 10.62 | qfq | 1,795,804 | 18,969,617 | 1.05% |
| 2024-08-22 | 10.60 | 10.74 | 10.49 | 10.52 | 10.51 | qfq | 1,520,572 | 16,104,561 | -0.85% |
| 2024-08-21 | 10.56 | 10.70 | 10.52 | 10.61 | 10.60 | qfq | 1,562,921 | 16,605,222 | 0.47% |
| 2024-08-20 | 10.82 | 10.82 | 10.49 | 10.56 | 10.55 | qfq | 1,946,866 | 20,633,437 | -2.04% |
| 2024-08-19 | 10.71 | 10.85 | 10.57 | 10.78 | 10.77 | qfq | 1,688,801 | 18,120,800 | 0.84% |
| 2024-08-16 | 10.82 | 10.88 | 10.67 | 10.69 | 10.68 | qfq | 1,810,900 | 19,436,400 | -1.47% |
| 2024-08-15 | 10.57 | 10.92 | 10.50 | 10.85 | 10.84 | qfq | 3,015,100 | 32,486,219 | 2.17% |
| 2024-08-14 | 10.56 | 10.71 | 10.56 | 10.62 | 10.61 | qfq | 1,495,205 | 15,924,620 | -0.09% |
| 2024-08-13 | 10.57 | 10.65 | 10.45 | 10.63 | 10.62 | qfq | 2,104,600 | 22,229,557 | 0.28% |
| 2024-08-12 | 10.91 | 11.04 | 10.57 | 10.60 | 10.59 | qfq | 3,635,325 | 39,043,424 | -4.16% |
| 2024-08-09 | 10.59 | 11.25 | 10.50 | 11.06 | 11.04 | qfq | 6,488,951 | 71,308,557 | 1.84% |
| 2024-08-08 | 11.15 | 11.29 | 10.68 | 10.86 | 10.85 | qfq | 6,867,447 | 75,037,007 | 0.74% |
| 2024-08-07 | 10.75 | 10.84 | 10.52 | 10.78 | 10.77 | qfq | 2,758,586 | 29,468,098 | 0.37% |
| 2024-08-06 | 10.56 | 10.75 | 10.43 | 10.74 | 10.73 | qfq | 2,765,005 | 29,370,642 | 3.47% |
| 2024-08-05 | 10.52 | 10.75 | 10.38 | 10.38 | 10.37 | qfq | 3,028,417 | 32,070,266 | -2.08% |
| 2024-08-02 | 10.56 | 10.85 | 10.48 | 10.60 | 10.59 | qfq | 3,536,800 | 37,722,400 | 0.28% |
| 2024-08-01 | 10.71 | 10.80 | 10.43 | 10.57 | 10.56 | qfq | 2,880,877 | 30,466,866 | -1.03% |
| 2024-07-31 | 10.44 | 10.68 | 10.43 | 10.68 | 10.67 | qfq | 2,492,575 | 26,451,712 | 2.20% |
| 2024-07-30 | 10.20 | 10.49 | 10.19 | 10.45 | 10.44 | qfq | 1,751,209 | 18,132,447 | 1.75% |
| 2024-07-29 | 10.40 | 10.45 | 10.21 | 10.27 | 10.26 | qfq | 1,463,038 | 15,029,762 | -1.44% |
| 2024-07-26 | 10.39 | 10.47 | 10.30 | 10.42 | 10.41 | qfq | 1,643,225 | 17,074,094 | 0.97% |
| 2024-07-25 | 10.00 | 10.33 | 10.00 | 10.32 | 10.31 | qfq | 2,033,240 | 20,756,635 | 2.28% |
| 2024-07-24 | 10.32 | 10.34 | 10.04 | 10.09 | 10.08 | qfq | 2,029,000 | 20,636,635 | -2.23% |
| 2024-07-23 | 10.34 | 10.56 | 10.28 | 10.32 | 10.31 | qfq | 2,476,085 | 25,811,908 | 0.00% |
| 2024-07-22 | 10.20 | 10.38 | 10.12 | 10.32 | 10.31 | qfq | 2,005,032 | 20,609,040 | 1.18% |
| 2024-07-19 | 10.40 | 10.40 | 10.11 | 10.20 | 10.19 | qfq | 2,345,856 | 23,922,460 | -2.11% |
| 2024-07-18 | 10.40 | 10.46 | 10.28 | 10.42 | 10.41 | qfq | 2,023,044 | 20,971,719 | -0.57% |
| 2024-07-17 | 10.31 | 10.66 | 10.25 | 10.48 | 10.47 | qfq | 3,037,800 | 31,758,888 | 1.85% |
| 2024-07-16 | 10.34 | 10.40 | 10.19 | 10.29 | 10.28 | qfq | 2,586,000 | 26,617,782 | -1.15% |
| 2024-07-15 | 10.65 | 10.71 | 10.36 | 10.41 | 10.40 | qfq | 2,878,900 | 30,188,114 | -2.44% |
| 2024-07-12 | 10.61 | 10.98 | 10.60 | 10.67 | 10.66 | qfq | 3,216,612 | 34,632,660 | 0.85% |
| 2024-07-11 | 10.59 | 10.71 | 10.48 | 10.58 | 10.57 | qfq | 1,865,244 | 19,783,712 | 1.54% |
| 2024-07-10 | 10.61 | 10.61 | 10.37 | 10.42 | 10.41 | qfq | 2,364,512 | 24,821,474 | -1.88% |
| 2024-07-09 | 10.60 | 10.73 | 10.35 | 10.62 | 10.61 | qfq | 2,547,200 | 26,867,732 | 0.00% |
| 2024-07-08 | 10.87 | 10.90 | 10.59 | 10.62 | 10.61 | qfq | 2,160,800 | 23,128,004 | -2.21% |
| 2024-07-05 | 10.81 | 11.03 | 10.81 | 10.86 | 10.85 | qfq | 1,792,000 | 19,523,807 | -0.82% |
| 2024-07-04 | 11.35 | 11.37 | 10.88 | 10.95 | 10.93 | qfq | 3,008,893 | 33,448,248 | -3.69% |
| 2024-07-03 | 11.07 | 11.41 | 11.03 | 11.37 | 11.35 | qfq | 2,787,025 | 31,524,582 | 2.52% |
| 2024-07-02 | 10.91 | 11.20 | 10.81 | 11.09 | 11.07 | qfq | 2,985,500 | 33,030,356 | 1.65% |
| 2024-07-01 | 10.82 | 11.11 | 10.75 | 10.91 | 10.89 | qfq | 4,979,700 | 54,459,642 | 2.63% |
| 2024-06-28 | 10.52 | 10.84 | 10.52 | 10.63 | 10.62 | qfq | 2,298,899 | 24,630,866 | -0.47% |
| 2024-06-27 | 10.82 | 10.93 | 10.62 | 10.68 | 10.67 | qfq | 2,449,940 | 26,378,971 | -1.11% |
| 2024-06-26 | 10.64 | 10.84 | 10.56 | 10.80 | 10.79 | qfq | 2,448,496 | 26,302,834 | 1.50% |
| 2024-06-25 | 10.43 | 10.84 | 10.32 | 10.64 | 10.63 | qfq | 2,895,694 | 30,712,102 | 2.41% |
| 2024-06-24 | 10.72 | 10.75 | 10.31 | 10.39 | 10.38 | qfq | 2,612,146 | 27,411,340 | -3.53% |
| 2024-06-21 | 10.79 | 10.92 | 10.69 | 10.77 | 10.76 | qfq | 1,885,350 | 20,328,449 | -0.55% |
| 2024-06-20 | 11.01 | 11.03 | 10.77 | 10.83 | 10.82 | qfq | 2,396,665 | 26,057,001 | -1.28% |
| 2024-06-19 | 11.07 | 11.13 | 10.95 | 10.97 | 10.95 | qfq | 1,820,000 | 20,063,628 | -0.90% |
| 2024-06-18 | 10.85 | 11.09 | 10.85 | 11.07 | 11.05 | qfq | 2,434,800 | 26,811,766 | 0.91% |
| 2024-06-17 | 11.03 | 11.15 | 10.96 | 10.97 | 10.95 | qfq | 1,894,365 | 20,914,854 | -1.35% |
| 2024-06-14 | 10.99 | 11.17 | 10.91 | 11.12 | 11.10 | qfq | 2,525,855 | 27,921,589 | 1.28% |
| 2024-06-13 | 11.16 | 11.20 | 10.90 | 10.98 | 10.96 | qfq | 2,000,700 | 21,994,007 | -0.99% |
| 2024-06-12 | 11.39 | 11.41 | 11.07 | 11.09 | 11.07 | qfq | 2,288,801 | 25,658,942 | -2.29% |
| 2024-06-11 | 11.35 | 11.41 | 11.09 | 11.35 | 11.33 | qfq | 2,396,813 | 27,021,463 | 0.09% |
| 2024-06-07 | 11.19 | 11.38 | 11.18 | 11.34 | 11.32 | qfq | 2,504,900 | 28,276,497 | 1.25% |
| 2024-06-06 | 11.47 | 11.62 | 11.04 | 11.20 | 11.18 | qfq | 3,222,051 | 36,245,355 | -2.86% |
| 2024-06-05 | 11.75 | 11.87 | 11.52 | 11.53 | 11.51 | qfq | 2,073,100 | 24,159,161 | -2.29% |
| 2024-06-04 | 11.51 | 11.83 | 11.43 | 11.80 | 11.78 | qfq | 3,733,600 | 43,572,493 | 1.72% |
| 2024-06-03 | 11.80 | 11.81 | 11.48 | 11.60 | 11.58 | qfq | 3,227,300 | 37,498,216 | -2.27% |
| 2024-05-31 | 11.62 | 11.97 | 11.62 | 11.87 | 11.85 | qfq | 3,697,633 | 43,764,122 | 2.15% |
| 2024-05-30 | 11.70 | 11.74 | 11.50 | 11.62 | 11.60 | qfq | 4,527,293 | 52,585,011 | -2.02% |
| 2024-05-29 | 11.79 | 12.08 | 11.79 | 11.86 | 11.84 | qfq | 3,762,044 | 44,823,540 | 0.59% |
| 2024-05-28 | 12.04 | 12.10 | 11.75 | 11.79 | 11.77 | qfq | 2,787,700 | 33,054,295 | -1.26% |
| 2024-05-27 | 11.92 | 11.99 | 11.75 | 11.94 | 11.92 | qfq | 3,142,905 | 37,160,686 | 0.00% |
| 2024-05-24 | 12.08 | 12.11 | 11.85 | 11.94 | 11.92 | qfq | 3,405,725 | 40,831,017 | -1.24% |
| 2024-05-23 | 12.18 | 12.29 | 12.00 | 12.09 | 12.07 | qfq | 5,617,817 | 68,118,873 | -1.47% |
| 2024-05-22 | 12.35 | 12.63 | 12.27 | 12.27 | 12.25 | qfq | 6,120,638 | 76,203,716 | -0.41% |
| 2024-05-21 | 12.31 | 12.49 | 12.20 | 12.32 | 12.30 | qfq | 5,661,796 | 69,706,229 | 0.24% |
| 2024-05-20 | 12.47 | 12.51 | 12.13 | 12.29 | 12.27 | qfq | 10,654,479 | 130,937,883 | -2.61% |
| 2024-05-17 | 12.17 | 12.69 | 12.03 | 12.62 | 12.60 | qfq | 12,553,809 | 155,201,382 | 4.30% |
| 2024-05-16 | 11.99 | 12.21 | 11.80 | 12.10 | 12.08 | qfq | 7,097,897 | 85,780,028 | 2.11% |
| 2024-05-15 | 11.84 | 12.09 | 11.83 | 11.85 | 11.83 | qfq | 5,208,440 | 62,294,708 | -0.42% |
| 2024-05-14 | 11.87 | 12.08 | 11.75 | 11.90 | 11.88 | qfq | 5,870,267 | 69,815,741 | 0.42% |
| 2024-05-13 | 11.38 | 12.11 | 11.12 | 11.85 | 11.83 | qfq | 10,647,300 | 125,090,733 | 3.86% |
| 2024-05-10 | 11.16 | 11.51 | 11.06 | 11.41 | 11.39 | qfq | 5,610,222 | 63,349,832 | 2.98% |
| 2024-05-09 | 11.07 | 11.23 | 11.04 | 11.08 | 11.06 | qfq | 3,174,301 | 35,299,742 | 0.00% |
| 2024-05-08 | 11.41 | 11.43 | 11.06 | 11.08 | 11.06 | qfq | 5,102,084 | 57,160,794 | -3.32% |
| 2024-05-07 | 11.30 | 11.56 | 11.16 | 11.46 | 11.44 | qfq | 8,729,992 | 99,162,545 | 0.70% |
| 2024-05-06 | 12.01 | 12.22 | 11.38 | 11.38 | 11.36 | qfq | 12,801,398 | 150,148,461 | -1.56% |
| 2024-04-30 | 11.38 | 11.56 | 11.28 | 11.56 | 11.54 | qfq | 5,159,258 | 58,995,979 | 0.52% |
| 2024-04-29 | 10.85 | 11.54 | 10.83 | 11.50 | 11.48 | qfq | 7,106,507 | 80,090,330 | 6.68% |
| 2024-04-26 | 10.30 | 10.80 | 10.30 | 10.78 | 10.77 | qfq | 3,914,010 | 41,568,408 | 4.15% |
| 2024-04-25 | 10.15 | 10.45 | 10.13 | 10.35 | 10.34 | qfq | 1,852,577 | 19,151,801 | 1.47% |
| 2024-04-24 | 10.36 | 10.36 | 10.14 | 10.20 | 10.19 | qfq | 1,871,830 | 19,086,552 | -0.97% |
| 2024-04-23 | 10.17 | 10.38 | 10.17 | 10.30 | 10.29 | qfq | 1,883,040 | 19,377,768 | 0.78% |
| 2024-04-22 | 10.15 | 10.29 | 10.00 | 10.22 | 10.21 | qfq | 1,998,953 | 20,328,600 | 0.49% |
| 2024-04-19 | 10.35 | 10.38 | 10.02 | 10.17 | 10.16 | qfq | 2,583,920 | 26,419,846 | -2.31% |
| 2024-04-18 | 10.47 | 10.55 | 10.34 | 10.41 | 10.40 | qfq | 2,723,500 | 28,450,633 | -1.23% |
| 2024-04-17 | 10.20 | 10.54 | 10.20 | 10.54 | 10.53 | qfq | 3,269,476 | 34,090,200 | 3.64% |
| 2024-04-16 | 10.46 | 10.58 | 10.09 | 10.17 | 10.16 | qfq | 3,163,573 | 32,338,758 | -2.96% |
| 2024-04-15 | 10.89 | 10.90 | 10.10 | 10.48 | 10.47 | qfq | 3,792,360 | 39,508,729 | -2.69% |
| 2024-04-12 | 11.00 | 11.02 | 10.76 | 10.77 | 10.76 | qfq | 2,011,697 | 21,868,318 | -2.09% |
| 2024-04-11 | 10.81 | 11.11 | 10.77 | 11.00 | 10.98 | qfq | 2,060,900 | 22,643,064 | 0.92% |
| 2024-04-10 | 11.01 | 11.11 | 10.82 | 10.90 | 10.88 | qfq | 2,642,505 | 28,932,749 | -1.71% |
| 2024-04-09 | 10.98 | 11.11 | 10.90 | 11.09 | 11.07 | qfq | 2,004,611 | 22,063,802 | 1.00% |
| 2024-04-08 | 11.10 | 11.26 | 10.88 | 10.98 | 10.96 | qfq | 3,347,162 | 36,971,190 | -1.61% |
| 2024-04-03 | 11.24 | 11.24 | 11.01 | 11.16 | 11.14 | qfq | 2,025,125 | 22,553,343 | -0.71% |
| 2024-04-02 | 11.28 | 11.39 | 11.13 | 11.24 | 11.22 | qfq | 3,124,909 | 35,150,309 | -0.27% |
| 2024-04-01 | 11.07 | 11.27 | 11.01 | 11.27 | 11.25 | qfq | 3,231,935 | 36,181,073 | 2.08% |
| 2024-03-29 | 11.03 | 11.04 | 10.78 | 11.04 | 11.02 | qfq | 2,475,345 | 27,095,187 | 0.91% |
| 2024-03-28 | 10.96 | 11.13 | 10.91 | 10.94 | 10.92 | qfq | 3,764,143 | 41,542,640 | -0.09% |
| 2024-03-27 | 11.23 | 11.23 | 10.90 | 10.95 | 10.93 | qfq | 3,523,342 | 38,995,617 | -3.10% |
| 2024-03-26 | 11.14 | 11.50 | 11.08 | 11.30 | 11.28 | qfq | 4,147,447 | 46,593,330 | 1.53% |
| 2024-03-25 | 11.08 | 11.49 | 11.02 | 11.13 | 11.11 | qfq | 3,539,319 | 39,810,951 | 0.00% |
| 2024-03-22 | 11.33 | 11.34 | 11.01 | 11.13 | 11.11 | qfq | 2,766,445 | 30,768,071 | -1.33% |
| 2024-03-21 | 11.35 | 11.39 | 11.23 | 11.28 | 11.26 | qfq | 2,040,185 | 23,070,064 | 0.27% |
| 2024-03-20 | 11.37 | 11.41 | 11.23 | 11.25 | 11.23 | qfq | 2,237,196 | 25,253,506 | -0.97% |
| 2024-03-19 | 11.50 | 11.52 | 11.33 | 11.36 | 11.34 | qfq | 2,740,000 | 31,263,547 | -1.13% |
| 2024-03-18 | 11.56 | 11.62 | 11.40 | 11.49 | 11.47 | qfq | 2,795,721 | 32,077,223 | -0.69% |
| 2024-03-15 | 11.49 | 11.57 | 11.43 | 11.57 | 11.55 | qfq | 2,378,500 | 27,379,025 | 0.78% |
| 2024-03-14 | 11.48 | 11.65 | 11.30 | 11.48 | 11.46 | qfq | 3,109,966 | 35,765,204 | -0.09% |
| 2024-03-13 | 11.63 | 11.69 | 11.35 | 11.49 | 11.47 | qfq | 5,284,759 | 60,720,201 | -2.05% |
| 2024-03-12 | 11.24 | 11.94 | 11.17 | 11.73 | 11.71 | qfq | 8,945,820 | 104,183,679 | 5.01% |
| 2024-03-11 | 11.20 | 11.20 | 10.90 | 11.17 | 11.15 | qfq | 3,190,585 | 35,358,761 | 2.38% |
| 2024-03-08 | 10.73 | 10.92 | 10.73 | 10.91 | 10.89 | qfq | 1,808,550 | 19,588,077 | 1.02% |
| 2024-03-07 | 10.84 | 10.97 | 10.76 | 10.80 | 10.79 | qfq | 2,059,489 | 22,412,222 | -0.64% |
| 2024-03-06 | 11.10 | 11.10 | 10.83 | 10.87 | 10.85 | qfq | 2,795,081 | 30,603,347 | -1.63% |
| 2024-03-05 | 10.99 | 11.09 | 10.77 | 11.05 | 11.03 | qfq | 3,261,259 | 35,739,535 | 0.00% |
| 2024-03-04 | 11.28 | 11.33 | 10.89 | 11.05 | 11.03 | qfq | 4,778,200 | 52,789,038 | -2.99% |
| 2024-03-01 | 11.23 | 11.39 | 11.03 | 11.39 | 11.37 | qfq | 4,785,401 | 53,923,486 | 1.24% |
| 2024-02-29 | 11.10 | 11.45 | 11.04 | 11.25 | 11.23 | qfq | 3,296,815 | 37,123,233 | 1.35% |
| 2024-02-28 | 11.70 | 11.85 | 11.08 | 11.10 | 11.08 | qfq | 5,577,308 | 64,499,524 | -5.05% |
| 2024-02-27 | 11.40 | 11.71 | 11.26 | 11.69 | 11.67 | qfq | 4,282,160 | 49,472,179 | 3.09% |
| 2024-02-26 | 11.34 | 11.54 | 11.30 | 11.34 | 11.32 | qfq | 4,212,201 | 48,009,618 | -1.39% |
| 2024-02-23 | 11.53 | 11.65 | 11.37 | 11.50 | 11.48 | qfq | 3,813,798 | 43,758,590 | -0.86% |
| 2024-02-22 | 11.79 | 11.86 | 11.41 | 11.60 | 11.58 | qfq | 5,654,253 | 65,625,902 | -2.03% |
| 2024-02-21 | 11.40 | 11.98 | 11.25 | 11.84 | 11.82 | qfq | 8,181,170 | 96,056,220 | 3.77% |
| 2024-02-20 | 11.18 | 11.47 | 11.02 | 11.41 | 11.39 | qfq | 6,148,316 | 69,208,564 | 1.06% |
| 2024-02-19 | 10.80 | 11.59 | 10.75 | 11.29 | 11.27 | qfq | 8,362,669 | 93,867,983 | 3.86% |
| 2024-02-08 | 10.78 | 11.08 | 10.52 | 10.87 | 10.85 | qfq | 11,002,746 | 119,126,492 | 4.22% |
| 2024-02-07 | 10.49 | 11.00 | 10.18 | 10.43 | 10.42 | qfq | 13,312,701 | 140,884,692 | -1.97% |
| 2024-02-06 | 10.67 | 11.06 | 9.51 | 10.64 | 10.63 | qfq | 16,109,344 | 164,871,916 | 0.76% |
| 2024-02-05 | 11.30 | 11.75 | 10.54 | 10.56 | 10.55 | qfq | 21,174,205 | 235,884,052 | -5.12% |
| 2024-02-02 | 10.22 | 11.13 | 10.15 | 11.13 | 11.11 | qfq | 8,573,094 | 94,578,071 | 9.98% |
| 2024-02-01 | 10.39 | 10.50 | 9.93 | 10.12 | 10.11 | qfq | 5,449,581 | 55,583,344 | -2.41% |
| 2024-01-31 | 10.92 | 11.01 | 10.31 | 10.37 | 10.36 | qfq | 6,543,200 | 69,106,923 | -5.04% |
| 2024-01-30 | 11.30 | 11.62 | 10.88 | 10.92 | 10.90 | qfq | 7,578,600 | 85,255,044 | -4.80% |
| 2024-01-29 | 11.71 | 12.20 | 11.45 | 11.47 | 11.45 | qfq | 11,826,900 | 139,641,089 | -3.53% |
| 2024-01-26 | 11.20 | 12.31 | 11.20 | 11.89 | 11.87 | qfq | 14,001,213 | 165,359,062 | 6.16% |
| 2024-01-25 | 10.54 | 11.35 | 10.42 | 11.20 | 11.18 | qfq | 6,511,250 | 71,165,917 | 6.06% |
| 2024-01-24 | 9.96 | 10.56 | 9.95 | 10.56 | 10.55 | qfq | 6,885,033 | 70,842,663 | 5.81% |
| 2024-01-23 | 9.87 | 10.04 | 9.67 | 9.98 | 9.97 | qfq | 3,890,663 | 38,393,579 | 1.11% |
| 2024-01-22 | 10.52 | 10.55 | 9.80 | 9.87 | 9.86 | qfq | 3,649,743 | 37,326,641 | -6.71% |
| 2024-01-19 | 10.41 | 10.80 | 10.35 | 10.58 | 10.57 | qfq | 3,990,222 | 42,328,226 | 1.05% |
| 2024-01-18 | 10.71 | 10.81 | 10.16 | 10.47 | 10.46 | qfq | 5,133,193 | 53,511,724 | -3.41% |
| 2024-01-17 | 11.10 | 11.18 | 10.82 | 10.84 | 10.83 | qfq | 2,947,000 | 32,330,488 | -2.69% |
| 2024-01-16 | 11.33 | 11.37 | 11.01 | 11.14 | 11.12 | qfq | 2,505,500 | 28,001,075 | -1.07% |
| 2024-01-15 | 11.15 | 11.31 | 11.01 | 11.26 | 11.24 | qfq | 2,358,507 | 26,397,372 | 0.36% |
| 2024-01-12 | 11.20 | 11.36 | 11.17 | 11.22 | 11.20 | qfq | 1,889,252 | 21,263,685 | 0.18% |
| 2024-01-11 | 11.15 | 11.24 | 11.06 | 11.20 | 11.18 | qfq | 2,125,200 | 23,717,165 | 0.36% |
| 2024-01-10 | 11.10 | 11.31 | 10.88 | 11.16 | 11.14 | qfq | 3,229,288 | 35,955,977 | 0.72% |
| 2024-01-09 | 11.21 | 11.29 | 11.07 | 11.08 | 11.06 | qfq | 2,279,689 | 25,434,624 | -0.89% |
| 2024-01-08 | 11.49 | 11.53 | 11.11 | 11.18 | 11.16 | qfq | 3,495,200 | 39,340,300 | -1.76% |
| 2024-01-05 | 11.57 | 11.59 | 11.32 | 11.38 | 11.36 | qfq | 2,352,451 | 26,936,070 | -1.04% |
| 2024-01-04 | 11.58 | 11.58 | 11.35 | 11.50 | 11.48 | qfq | 2,633,000 | 30,142,258 | -0.26% |
| 2024-01-03 | 11.50 | 11.64 | 11.43 | 11.53 | 11.51 | qfq | 1,765,700 | 20,387,582 | 0.09% |
| 2024-01-02 | 11.84 | 11.84 | 11.51 | 11.52 | 11.50 | qfq | 2,352,893 | 27,295,430 | -2.04% |
| 2023-12-29 | 11.64 | 11.86 | 11.60 | 11.76 | 11.74 | qfq | 2,328,300 | 27,398,646 | 0.94% |
| 2023-12-28 | 11.40 | 11.79 | 11.24 | 11.65 | 11.63 | qfq | 3,233,380 | 37,325,041 | 1.75% |
| 2023-12-27 | 11.24 | 11.47 | 11.20 | 11.45 | 11.43 | qfq | 2,461,955 | 27,996,017 | 2.14% |
| 2023-12-26 | 11.50 | 11.50 | 11.20 | 11.21 | 11.19 | qfq | 2,353,400 | 26,627,248 | -1.84% |
| 2023-12-25 | 11.49 | 11.60 | 11.30 | 11.42 | 11.40 | qfq | 2,216,901 | 25,289,239 | -0.70% |
| 2023-12-22 | 11.62 | 11.72 | 11.42 | 11.50 | 11.48 | qfq | 2,812,315 | 32,407,344 | -1.03% |
| 2023-12-21 | 11.55 | 11.74 | 11.48 | 11.62 | 11.60 | qfq | 2,890,920 | 33,548,311 | 0.17% |
| 2023-12-20 | 11.89 | 11.93 | 11.59 | 11.60 | 11.58 | qfq | 3,023,462 | 35,442,819 | -2.44% |
| 2023-12-19 | 11.96 | 12.08 | 11.76 | 11.89 | 11.87 | qfq | 3,163,639 | 37,682,131 | -0.17% |
| 2023-12-18 | 12.25 | 12.40 | 11.88 | 11.91 | 11.89 | qfq | 5,652,142 | 68,558,070 | -3.56% |
| 2023-12-15 | 12.65 | 12.70 | 12.23 | 12.35 | 12.33 | qfq | 6,781,593 | 84,232,872 | 0.49% |
| 2023-12-14 | 12.29 | 12.45 | 12.27 | 12.29 | 12.27 | qfq | 3,468,593 | 42,838,328 | 0.33% |
| 2023-12-13 | 12.29 | 12.42 | 12.21 | 12.25 | 12.23 | qfq | 2,399,100 | 29,530,270 | -0.73% |
| 2023-12-12 | 12.08 | 12.38 | 12.08 | 12.34 | 12.32 | qfq | 4,312,696 | 52,932,180 | 1.82% |
| 2023-12-11 | 12.18 | 12.20 | 11.92 | 12.12 | 12.10 | qfq | 4,252,080 | 51,198,296 | -0.41% |
| 2023-12-08 | 12.12 | 12.32 | 12.01 | 12.17 | 12.15 | qfq | 3,735,645 | 45,629,178 | -1.38% |
| 2023-12-07 | 12.34 | 12.59 | 12.31 | 12.34 | 12.32 | qfq | 4,314,524 | 53,765,855 | 0.00% |
| 2023-12-06 | 12.31 | 12.48 | 12.28 | 12.34 | 12.32 | qfq | 2,766,300 | 34,217,338 | -0.16% |
| 2023-12-05 | 12.41 | 12.50 | 12.21 | 12.36 | 12.34 | qfq | 4,012,294 | 49,668,843 | -0.16% |
| 2023-12-04 | 12.70 | 12.85 | 12.30 | 12.38 | 12.36 | qfq | 5,419,206 | 67,556,782 | -3.21% |
| 2023-12-01 | 12.73 | 12.94 | 12.58 | 12.79 | 12.77 | qfq | 6,671,465 | 85,029,973 | 0.24% |
| 2023-11-30 | 12.50 | 12.90 | 12.44 | 12.76 | 12.74 | qfq | 8,304,850 | 105,243,088 | 3.15% |
| 2023-11-29 | 12.39 | 12.55 | 12.33 | 12.37 | 12.35 | qfq | 5,296,267 | 65,874,319 | -0.72% |
| 2023-11-28 | 12.30 | 12.57 | 12.19 | 12.46 | 12.44 | qfq | 5,771,658 | 71,654,629 | 1.38% |
| 2023-11-27 | 12.60 | 12.78 | 12.20 | 12.29 | 12.27 | qfq | 8,938,824 | 110,607,877 | -3.83% |
| 2023-11-24 | 12.89 | 13.38 | 12.74 | 12.78 | 12.76 | qfq | 11,352,200 | 147,111,677 | -2.29% |
| 2023-11-23 | 12.69 | 13.40 | 12.35 | 13.08 | 13.06 | qfq | 27,779,799 | 360,286,741 | -3.89% |
| 2023-11-22 | 12.56 | 13.76 | 12.56 | 13.61 | 13.59 | qfq | 34,712,452 | 467,476,974 | 8.79% |
| 2023-11-21 | 12.44 | 12.67 | 12.30 | 12.51 | 12.49 | qfq | 7,560,622 | 94,889,212 | 1.71% |
| 2023-11-20 | 12.47 | 12.56 | 12.26 | 12.30 | 12.28 | qfq | 5,069,810 | 62,940,881 | -1.28% |
| 2023-11-17 | 12.30 | 12.53 | 12.18 | 12.46 | 12.44 | qfq | 5,700,060 | 70,437,641 | 1.30% |
| 2023-11-16 | 12.05 | 12.48 | 11.95 | 12.30 | 12.28 | qfq | 6,248,096 | 76,567,261 | 1.65% |
| 2023-11-15 | 12.23 | 12.35 | 12.03 | 12.10 | 12.08 | qfq | 4,742,700 | 57,783,873 | -0.66% |
| 2023-11-14 | 11.82 | 12.26 | 11.80 | 12.18 | 12.16 | qfq | 5,103,451 | 61,713,839 | 2.78% |
| 2023-11-13 | 11.85 | 11.96 | 11.71 | 11.85 | 11.83 | qfq | 3,542,555 | 41,840,118 | -0.59% |
| 2023-11-10 | 11.82 | 12.03 | 11.74 | 11.92 | 11.90 | qfq | 3,987,700 | 47,458,373 | 0.42% |
| 2023-11-09 | 12.06 | 12.09 | 11.83 | 11.87 | 11.85 | qfq | 3,116,468 | 37,178,693 | -1.33% |
| 2023-11-08 | 12.05 | 12.29 | 11.92 | 12.03 | 12.01 | qfq | 5,140,054 | 62,254,559 | -0.08% |
| 2023-11-07 | 12.09 | 12.21 | 11.83 | 12.04 | 12.02 | qfq | 6,498,797 | 78,101,911 | -0.50% |
| 2023-11-06 | 11.72 | 12.79 | 11.67 | 12.10 | 12.08 | qfq | 12,720,890 | 156,078,169 | 3.24% |
| 2023-11-03 | 11.47 | 11.88 | 11.47 | 11.72 | 11.70 | qfq | 3,379,500 | 39,463,509 | 1.74% |
| 2023-11-02 | 11.62 | 11.66 | 11.36 | 11.52 | 11.50 | qfq | 3,398,300 | 39,047,486 | -0.78% |
| 2023-11-01 | 12.00 | 12.03 | 11.57 | 11.61 | 11.59 | qfq | 4,364,873 | 51,247,756 | -3.09% |
| 2023-10-31 | 12.00 | 12.14 | 11.80 | 11.98 | 11.96 | qfq | 7,995,295 | 95,511,240 | 0.25% |
| 2023-10-30 | 10.90 | 12.00 | 10.90 | 11.95 | 11.93 | qfq | 9,462,761 | 110,250,205 | 8.05% |
| 2023-10-27 | 10.70 | 11.12 | 10.67 | 11.06 | 11.04 | qfq | 3,037,060 | 33,289,428 | 2.69% |
| 2023-10-26 | 10.94 | 10.97 | 10.74 | 10.77 | 10.76 | qfq | 2,740,450 | 29,610,850 | -1.91% |
| 2023-10-25 | 10.90 | 11.10 | 10.89 | 10.98 | 10.96 | qfq | 3,055,818 | 33,655,441 | 1.39% |
| 2023-10-24 | 10.70 | 10.91 | 10.60 | 10.83 | 10.82 | qfq | 3,170,000 | 34,178,559 | 1.21% |
| 2023-10-23 | 11.10 | 11.20 | 10.59 | 10.70 | 10.69 | qfq | 5,313,800 | 57,657,226 | -4.29% |
| 2023-10-20 | 11.01 | 11.30 | 11.01 | 11.18 | 11.16 | qfq | 2,960,000 | 33,145,957 | 0.36% |
| 2023-10-19 | 11.20 | 11.30 | 11.10 | 11.14 | 11.12 | qfq | 1,797,174 | 20,116,748 | -0.54% |
| 2023-10-18 | 11.40 | 11.41 | 11.16 | 11.20 | 11.18 | qfq | 1,858,700 | 20,943,134 | -2.10% |
| 2023-10-17 | 11.56 | 11.65 | 11.36 | 11.44 | 11.42 | qfq | 2,283,100 | 26,123,487 | -1.21% |
| 2023-10-16 | 11.81 | 11.89 | 11.58 | 11.58 | 11.56 | qfq | 2,912,619 | 34,039,877 | -2.28% |
| 2023-10-13 | 11.50 | 12.14 | 11.50 | 11.85 | 11.83 | qfq | 5,456,708 | 64,585,627 | 2.60% |
| 2023-10-12 | 11.20 | 11.61 | 11.10 | 11.55 | 11.53 | qfq | 3,891,325 | 44,267,233 | 3.22% |
| 2023-10-11 | 11.24 | 11.40 | 10.99 | 11.19 | 11.17 | qfq | 3,817,790 | 42,665,982 | -0.44% |
| 2023-10-10 | 11.25 | 11.37 | 11.16 | 11.24 | 11.22 | qfq | 2,717,609 | 30,629,661 | 0.54% |
| 2023-10-09 | 11.86 | 11.86 | 11.02 | 11.18 | 11.16 | qfq | 7,461,294 | 84,087,766 | -6.52% |
| 2023-09-28 | 11.81 | 12.00 | 11.70 | 11.96 | 11.94 | qfq | 3,433,051 | 40,779,888 | 2.22% |
| 2023-09-27 | 11.62 | 11.87 | 11.58 | 11.70 | 11.68 | qfq | 2,235,645 | 26,268,512 | 0.26% |
| 2023-09-26 | 11.76 | 11.80 | 11.67 | 11.67 | 11.65 | qfq | 1,410,600 | 16,556,074 | -0.60% |
| 2023-09-25 | 11.87 | 11.91 | 11.69 | 11.74 | 11.72 | qfq | 2,074,626 | 24,432,968 | -1.18% |
| 2023-09-22 | 11.69 | 11.92 | 11.65 | 11.88 | 11.86 | qfq | 2,371,000 | 27,985,475 | 1.11% |
| 2023-09-21 | 11.81 | 11.99 | 11.70 | 11.75 | 11.73 | qfq | 2,383,901 | 28,202,849 | -0.68% |
| 2023-09-20 | 11.74 | 11.98 | 11.68 | 11.83 | 11.81 | qfq | 2,298,910 | 27,244,476 | 0.68% |
| 2023-09-19 | 11.70 | 11.80 | 11.59 | 11.75 | 11.73 | qfq | 2,654,140 | 31,125,324 | 1.03% |
| 2023-09-18 | 11.82 | 11.85 | 11.57 | 11.63 | 11.61 | qfq | 4,604,493 | 53,798,835 | -1.94% |
| 2023-09-15 | 11.67 | 11.97 | 11.61 | 11.86 | 11.84 | qfq | 4,755,797 | 56,251,341 | 1.98% |
| 2023-09-14 | 11.72 | 11.81 | 11.55 | 11.63 | 11.61 | qfq | 1,954,651 | 22,807,140 | -0.85% |
| 2023-09-13 | 11.58 | 11.78 | 11.58 | 11.73 | 11.71 | qfq | 3,291,451 | 38,455,660 | 1.38% |
| 2023-09-12 | 11.63 | 11.76 | 11.50 | 11.57 | 11.55 | qfq | 2,687,630 | 31,200,637 | -0.94% |
| 2023-09-11 | 11.38 | 11.80 | 11.28 | 11.68 | 11.66 | qfq | 4,407,444 | 51,230,488 | 2.82% |
| 2023-09-08 | 11.63 | 11.63 | 11.31 | 11.36 | 11.34 | qfq | 3,684,300 | 42,004,580 | -2.24% |
| 2023-09-07 | 11.74 | 11.89 | 11.61 | 11.62 | 11.60 | qfq | 3,889,973 | 45,729,556 | -2.02% |
| 2023-09-06 | 11.73 | 11.88 | 11.55 | 11.86 | 11.84 | qfq | 4,290,100 | 50,370,370 | 1.19% |
| 2023-09-05 | 11.65 | 11.95 | 11.40 | 11.72 | 11.70 | qfq | 5,432,697 | 63,829,553 | 0.09% |
| 2023-09-04 | 11.63 | 11.84 | 11.53 | 11.71 | 11.69 | qfq | 4,564,602 | 53,281,910 | 0.86% |
| 2023-09-01 | 11.92 | 12.09 | 11.55 | 11.61 | 11.59 | qfq | 7,081,335 | 83,133,966 | -1.86% |
| 2023-08-31 | 12.70 | 12.82 | 11.81 | 11.83 | 11.81 | qfq | 17,686,841 | 214,196,999 | -6.78% |
| 2023-08-30 | 12.85 | 12.98 | 12.55 | 12.69 | 12.67 | qfq | 11,414,922 | 145,500,912 | -1.78% |
| 2023-08-29 | 12.15 | 13.20 | 12.08 | 12.92 | 12.90 | qfq | 20,375,884 | 258,965,241 | 5.90% |
| 2023-08-28 | 12.40 | 12.91 | 12.03 | 12.20 | 12.18 | qfq | 16,696,773 | 208,849,670 | 3.83% |
| 2023-08-25 | 11.86 | 11.96 | 11.73 | 11.75 | 11.73 | qfq | 4,158,596 | 49,212,935 | -0.93% |
| 2023-08-24 | 12.11 | 12.11 | 11.60 | 11.86 | 11.84 | qfq | 4,701,001 | 55,456,461 | -2.06% |
| 2023-08-23 | 12.02 | 12.41 | 11.90 | 12.11 | 12.09 | qfq | 6,241,354 | 75,983,891 | -0.25% |
| 2023-08-22 | 12.05 | 12.15 | 11.83 | 12.14 | 12.12 | qfq | 5,089,119 | 60,972,650 | 1.51% |
| 2023-08-21 | 12.01 | 12.30 | 11.95 | 11.96 | 11.94 | qfq | 5,836,102 | 70,459,366 | -1.73% |
| 2023-08-18 | 12.70 | 12.74 | 12.14 | 12.17 | 12.15 | qfq | 7,859,826 | 97,421,759 | -3.64% |
| 2023-08-17 | 12.59 | 12.75 | 12.38 | 12.63 | 12.61 | qfq | 9,952,583 | 124,689,118 | -1.48% |
| 2023-08-16 | 12.60 | 13.12 | 12.37 | 12.82 | 12.80 | qfq | 18,543,754 | 236,662,710 | 2.48% |
| 2023-08-15 | 12.32 | 12.60 | 12.18 | 12.51 | 12.49 | qfq | 14,094,822 | 174,774,801 | 0.08% |
| 2023-08-14 | 11.97 | 12.55 | 11.73 | 12.50 | 12.48 | qfq | 20,557,640 | 251,598,086 | -2.80% |
| 2023-08-11 | 12.48 | 13.01 | 12.12 | 12.86 | 12.84 | qfq | 32,717,024 | 413,394,408 | 8.61% |
| 2023-08-10 | 11.52 | 12.35 | 11.49 | 11.84 | 11.82 | qfq | 12,773,477 | 153,366,498 | 2.60% |
| 2023-08-09 | 11.69 | 11.75 | 11.49 | 11.54 | 11.52 | qfq | 2,746,395 | 31,826,518 | -0.94% |
| 2023-08-08 | 11.86 | 11.96 | 11.61 | 11.65 | 11.63 | qfq | 2,981,076 | 34,984,543 | -1.10% |
| 2023-08-07 | 12.07 | 12.07 | 11.70 | 11.78 | 11.76 | qfq | 4,646,706 | 54,861,927 | -1.92% |
| 2023-08-04 | 12.38 | 12.49 | 11.99 | 12.01 | 11.99 | qfq | 6,163,887 | 74,622,784 | -1.56% |
| 2023-08-03 | 12.02 | 12.27 | 11.82 | 12.20 | 12.18 | qfq | 7,054,966 | 85,298,474 | 1.24% |
| 2023-08-02 | 12.06 | 12.30 | 11.93 | 12.05 | 12.03 | qfq | 5,772,081 | 70,126,655 | 1.09% |
| 2023-08-01 | 12.01 | 12.18 | 11.80 | 11.92 | 11.90 | qfq | 6,244,547 | 75,013,513 | -0.91% |
| 2023-07-31 | 12.08 | 12.32 | 11.95 | 12.03 | 12.01 | qfq | 9,658,347 | 117,338,857 | 1.01% |
| 2023-07-28 | 11.80 | 12.04 | 11.73 | 11.91 | 11.89 | qfq | 6,427,591 | 76,398,042 | 1.53% |
| 2023-07-27 | 11.70 | 11.98 | 11.47 | 11.73 | 11.71 | qfq | 7,152,523 | 84,375,207 | -0.76% |
| 2023-07-26 | 11.78 | 12.00 | 11.67 | 11.82 | 11.80 | qfq | 9,145,020 | 108,323,989 | 0.94% |
| 2023-07-25 | 11.35 | 11.79 | 11.31 | 11.71 | 11.69 | qfq | 7,584,260 | 88,346,607 | 4.18% |
| 2023-07-24 | 11.41 | 11.43 | 11.13 | 11.24 | 11.22 | qfq | 3,526,500 | 39,740,065 | -0.88% |
| 2023-07-21 | 11.17 | 11.42 | 11.10 | 11.34 | 11.32 | qfq | 4,768,850 | 53,914,855 | 1.25% |
| 2023-07-20 | 11.02 | 11.35 | 11.00 | 11.20 | 11.18 | qfq | 4,260,197 | 47,723,542 | 1.17% |
| 2023-07-19 | 10.86 | 11.08 | 10.79 | 11.07 | 11.05 | qfq | 2,319,782 | 25,499,727 | 1.93% |
| 2023-07-18 | 10.85 | 10.95 | 10.68 | 10.86 | 10.85 | qfq | 1,671,429 | 18,030,937 | -0.37% |
| 2023-07-17 | 10.89 | 10.94 | 10.80 | 10.90 | 10.88 | qfq | 1,422,767 | 15,443,098 | -0.91% |