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
华金资本000532.SZ
最近收盘价10.302026-07-17
最近交易日2026-07-17
成交量（股）6,460,320
成交额（元）67,232,648
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-24 | 2026-07-02 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-07 | 2025-06-13 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-07 | cash_dividend | 0.065 | — | — | — | 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 | 10.45 | 10.63 | 10.15 | 10.30 | 10.30 | qfq | 6,460,320 | 67,232,648 | -1.53% |
| 2026-07-16 | 10.32 | 10.59 | 10.28 | 10.46 | 10.46 | qfq | 4,977,300 | 52,090,575 | 0.29% |
| 2026-07-15 | 10.39 | 10.53 | 10.24 | 10.43 | 10.43 | qfq | 6,557,900 | 68,404,656 | 2.05% |
| 2026-07-14 | 10.09 | 10.23 | 9.91 | 10.22 | 10.22 | qfq | 4,023,100 | 40,550,234 | 1.59% |
| 2026-07-13 | 10.45 | 10.53 | 10.05 | 10.06 | 10.06 | qfq | 4,549,600 | 46,370,074 | -4.46% |
| 2026-07-10 | 10.40 | 10.78 | 10.22 | 10.53 | 10.53 | qfq | 6,206,239 | 65,514,830 | 1.54% |
| 2026-07-09 | 10.46 | 10.46 | 10.11 | 10.37 | 10.37 | qfq | 4,727,057 | 48,562,821 | -0.77% |
| 2026-07-08 | 10.41 | 10.54 | 10.30 | 10.45 | 10.45 | qfq | 3,560,501 | 37,093,839 | 0.10% |
| 2026-07-07 | 10.87 | 10.88 | 10.43 | 10.44 | 10.44 | qfq | 3,538,200 | 37,470,317 | -3.42% |
| 2026-07-06 | 11.10 | 11.10 | 10.79 | 10.81 | 10.81 | qfq | 3,913,973 | 42,684,611 | -2.35% |
| 2026-07-03 | 11.00 | 11.14 | 10.86 | 11.07 | 11.07 | qfq | 4,699,727 | 51,775,438 | 1.84% |
| 2026-07-02 | 11.09 | 11.19 | 10.85 | 10.87 | 10.87 | qfq | 4,779,873 | 52,709,639 | -2.51% |
| 2026-07-01 | 10.71 | 11.36 | 10.67 | 11.15 | 11.05 | qfq | 7,763,700 | 86,424,107 | 3.82% |
| 2026-06-30 | 10.65 | 10.81 | 10.45 | 10.74 | 10.64 | qfq | 5,021,502 | 53,393,009 | 0.94% |
| 2026-06-29 | 10.64 | 10.78 | 10.40 | 10.64 | 10.54 | qfq | 5,375,717 | 56,816,739 | -0.47% |
| 2026-06-26 | 11.06 | 11.06 | 10.69 | 10.69 | 10.59 | qfq | 6,250,600 | 67,493,118 | -4.04% |
| 2026-06-25 | 11.31 | 11.40 | 11.08 | 11.14 | 11.04 | qfq | 5,516,288 | 61,707,076 | -1.85% |
| 2026-06-24 | 11.81 | 11.81 | 11.25 | 11.35 | 11.25 | qfq | 7,715,800 | 88,100,921 | -3.98% |
| 2026-06-23 | 11.96 | 12.10 | 11.75 | 11.82 | 11.71 | qfq | 7,505,300 | 89,644,373 | -2.07% |
| 2026-06-22 | 11.71 | 12.10 | 11.15 | 12.07 | 11.96 | qfq | 13,701,300 | 159,734,742 | 3.07% |
| 2026-06-18 | 12.31 | 12.53 | 11.71 | 11.71 | 11.60 | qfq | 12,485,021 | 150,188,055 | -0.34% |
| 2026-06-17 | 12.00 | 12.16 | 11.65 | 11.75 | 11.64 | qfq | 7,573,400 | 89,590,623 | -2.25% |
| 2026-06-16 | 12.05 | 12.12 | 11.84 | 12.02 | 11.91 | qfq | 7,333,500 | 87,901,224 | 0.17% |
| 2026-06-15 | 11.60 | 12.19 | 11.53 | 12.00 | 11.89 | qfq | 10,715,500 | 127,685,759 | 3.90% |
| 2026-06-12 | 11.63 | 11.86 | 11.43 | 11.55 | 11.45 | qfq | 7,968,400 | 92,567,331 | 0.17% |
| 2026-06-11 | 11.72 | 11.84 | 11.35 | 11.53 | 11.43 | qfq | 8,132,157 | 93,683,016 | -2.95% |
| 2026-06-10 | 12.14 | 12.30 | 11.51 | 11.88 | 11.77 | qfq | 12,467,788 | 147,443,363 | -3.65% |
| 2026-06-09 | 12.51 | 12.65 | 12.02 | 12.33 | 12.22 | qfq | 10,044,751 | 123,487,379 | -0.64% |
| 2026-06-08 | 12.74 | 13.17 | 12.25 | 12.41 | 12.30 | qfq | 14,019,272 | 177,623,904 | -4.39% |
| 2026-06-05 | 12.28 | 13.40 | 12.28 | 12.98 | 12.86 | qfq | 22,464,998 | 294,247,324 | 5.10% |
| 2026-06-04 | 11.82 | 12.46 | 11.78 | 12.35 | 12.24 | qfq | 11,653,025 | 142,689,148 | 3.52% |
| 2026-06-03 | 12.26 | 12.34 | 11.85 | 11.93 | 11.82 | qfq | 10,499,225 | 126,938,259 | -3.63% |
| 2026-06-02 | 12.17 | 12.76 | 11.77 | 12.38 | 12.27 | qfq | 14,696,533 | 180,152,718 | 1.73% |
| 2026-06-01 | 12.00 | 12.33 | 11.86 | 12.17 | 12.06 | qfq | 9,233,415 | 112,322,933 | 0.50% |
| 2026-05-29 | 13.21 | 13.30 | 12.03 | 12.11 | 12.00 | qfq | 20,752,657 | 261,082,992 | -8.67% |
| 2026-05-28 | 12.86 | 13.62 | 12.85 | 13.26 | 13.14 | qfq | 22,832,789 | 304,271,006 | 3.19% |
| 2026-05-27 | 13.00 | 13.12 | 12.53 | 12.85 | 12.73 | qfq | 13,988,719 | 178,923,833 | -0.70% |
| 2026-05-26 | 13.38 | 13.53 | 12.76 | 12.94 | 12.82 | qfq | 15,315,503 | 200,457,470 | -3.58% |
| 2026-05-25 | 13.90 | 13.99 | 13.30 | 13.42 | 13.30 | qfq | 22,279,904 | 301,086,068 | -1.61% |
| 2026-05-22 | 12.43 | 13.64 | 12.43 | 13.64 | 13.52 | qfq | 27,550,619 | 362,979,163 | 10.00% |
| 2026-05-21 | 12.91 | 13.33 | 12.38 | 12.40 | 12.29 | qfq | 19,825,773 | 256,415,114 | -0.32% |
| 2026-05-20 | 12.45 | 12.59 | 12.14 | 12.44 | 12.33 | qfq | 7,137,501 | 88,100,752 | 0.16% |
| 2026-05-19 | 12.23 | 12.53 | 12.10 | 12.42 | 12.31 | qfq | 7,568,000 | 93,459,563 | 1.80% |
| 2026-05-18 | 11.83 | 12.36 | 11.79 | 12.20 | 12.09 | qfq | 8,743,449 | 106,231,473 | 2.61% |
| 2026-05-15 | 12.12 | 12.14 | 11.80 | 11.89 | 11.78 | qfq | 6,497,500 | 77,798,388 | -1.90% |
| 2026-05-14 | 12.36 | 12.46 | 12.11 | 12.12 | 12.01 | qfq | 5,849,360 | 71,495,741 | -1.70% |
| 2026-05-13 | 12.33 | 12.38 | 12.19 | 12.33 | 12.22 | qfq | 5,994,601 | 73,729,256 | -0.48% |
| 2026-05-12 | 12.80 | 12.88 | 12.37 | 12.39 | 12.28 | qfq | 9,255,400 | 116,082,157 | -3.20% |
| 2026-05-11 | 12.88 | 12.89 | 12.71 | 12.80 | 12.69 | qfq | 6,070,101 | 77,625,692 | 0.08% |
| 2026-05-08 | 12.58 | 12.81 | 12.57 | 12.79 | 12.68 | qfq | 7,962,374 | 100,919,594 | 1.35% |
| 2026-05-07 | 12.63 | 12.74 | 12.58 | 12.62 | 12.51 | qfq | 4,884,100 | 61,653,024 | 0.08% |
| 2026-05-06 | 12.72 | 12.88 | 12.56 | 12.61 | 12.50 | qfq | 8,603,700 | 109,466,740 | -0.39% |
| 2026-04-30 | 12.74 | 12.80 | 12.58 | 12.66 | 12.55 | qfq | 5,715,201 | 72,492,845 | -0.31% |
| 2026-04-29 | 12.57 | 12.75 | 12.54 | 12.70 | 12.59 | qfq | 5,105,900 | 64,867,488 | 0.79% |
| 2026-04-28 | 12.68 | 12.82 | 12.56 | 12.60 | 12.49 | qfq | 6,813,600 | 86,280,274 | -0.79% |
| 2026-04-27 | 13.16 | 13.17 | 12.36 | 12.70 | 12.59 | qfq | 20,573,780 | 258,615,849 | -7.50% |
| 2026-04-24 | 13.65 | 13.87 | 13.48 | 13.73 | 13.61 | qfq | 6,594,106 | 90,144,672 | 0.22% |
| 2026-04-23 | 13.88 | 14.05 | 13.67 | 13.70 | 13.58 | qfq | 6,943,100 | 96,033,455 | -0.94% |
| 2026-04-22 | 13.69 | 13.88 | 13.63 | 13.83 | 13.71 | qfq | 5,437,535 | 74,946,278 | 0.88% |
| 2026-04-21 | 13.78 | 13.81 | 13.57 | 13.71 | 13.59 | qfq | 4,636,101 | 63,260,064 | -0.65% |
| 2026-04-20 | 13.86 | 13.88 | 13.72 | 13.80 | 13.68 | qfq | 5,633,700 | 77,836,733 | 0.29% |
| 2026-04-17 | 13.72 | 13.78 | 13.51 | 13.76 | 13.64 | qfq | 5,894,900 | 80,335,766 | -0.29% |
| 2026-04-16 | 13.68 | 13.81 | 13.56 | 13.80 | 13.68 | qfq | 5,223,387 | 71,441,983 | 1.10% |
| 2026-04-15 | 13.80 | 14.08 | 13.63 | 13.65 | 13.53 | qfq | 5,828,763 | 80,294,369 | -1.02% |
| 2026-04-14 | 13.72 | 13.84 | 13.64 | 13.79 | 13.67 | qfq | 5,373,200 | 73,744,488 | 1.17% |
| 2026-04-13 | 13.55 | 13.69 | 13.51 | 13.63 | 13.51 | qfq | 4,819,478 | 65,521,001 | -0.22% |
| 2026-04-10 | 13.55 | 13.80 | 13.51 | 13.66 | 13.54 | qfq | 8,157,200 | 111,643,553 | 1.71% |
| 2026-04-09 | 13.55 | 13.67 | 13.31 | 13.43 | 13.31 | qfq | 6,153,001 | 82,745,263 | -1.76% |
| 2026-04-08 | 13.51 | 13.67 | 13.41 | 13.67 | 13.55 | qfq | 8,609,600 | 116,741,759 | 3.25% |
| 2026-04-07 | 13.13 | 13.39 | 13.09 | 13.24 | 13.12 | qfq | 6,609,701 | 87,484,616 | 0.46% |
| 2026-04-03 | 13.20 | 13.81 | 13.10 | 13.18 | 13.06 | qfq | 8,931,701 | 118,346,623 | 0.30% |
| 2026-04-02 | 13.39 | 13.43 | 13.04 | 13.14 | 13.02 | qfq | 4,342,639 | 57,333,728 | -2.01% |
| 2026-04-01 | 13.50 | 13.57 | 13.30 | 13.41 | 13.29 | qfq | 3,905,200 | 52,398,314 | 1.06% |
| 2026-03-31 | 13.46 | 13.57 | 13.23 | 13.27 | 13.15 | qfq | 4,286,201 | 57,440,151 | -1.12% |
| 2026-03-30 | 13.42 | 13.49 | 13.21 | 13.42 | 13.30 | qfq | 3,758,523 | 50,232,722 | -0.22% |
| 2026-03-27 | 13.21 | 13.51 | 13.20 | 13.45 | 13.33 | qfq | 4,103,900 | 55,081,475 | 0.22% |
| 2026-03-26 | 13.72 | 13.80 | 13.35 | 13.42 | 13.30 | qfq | 5,106,505 | 69,087,338 | -2.26% |
| 2026-03-25 | 13.77 | 13.79 | 13.65 | 13.73 | 13.61 | qfq | 4,669,678 | 64,062,956 | 0.81% |
| 2026-03-24 | 13.39 | 13.63 | 13.31 | 13.62 | 13.50 | qfq | 5,891,560 | 79,421,138 | 3.26% |
| 2026-03-23 | 13.74 | 13.74 | 13.09 | 13.19 | 13.07 | qfq | 8,837,400 | 118,637,478 | -5.24% |
| 2026-03-20 | 14.43 | 14.43 | 13.90 | 13.92 | 13.80 | qfq | 6,482,700 | 91,316,264 | -2.79% |
| 2026-03-19 | 14.41 | 14.48 | 14.22 | 14.32 | 14.19 | qfq | 6,378,900 | 91,412,978 | -1.65% |
| 2026-03-18 | 14.44 | 14.59 | 14.37 | 14.56 | 14.43 | qfq | 4,613,100 | 66,706,429 | 0.83% |
| 2026-03-17 | 14.65 | 14.87 | 14.40 | 14.44 | 14.31 | qfq | 5,995,894 | 87,844,605 | -1.43% |
| 2026-03-16 | 14.53 | 14.78 | 14.53 | 14.65 | 14.52 | qfq | 5,229,903 | 76,656,325 | 0.69% |
| 2026-03-13 | 14.74 | 14.81 | 14.54 | 14.55 | 14.42 | qfq | 4,603,700 | 67,570,487 | -1.36% |
| 2026-03-12 | 14.80 | 14.84 | 14.63 | 14.75 | 14.62 | qfq | 4,369,999 | 64,435,975 | -0.47% |
| 2026-03-11 | 14.95 | 14.96 | 14.76 | 14.82 | 14.69 | qfq | 4,261,000 | 63,246,174 | -0.40% |
| 2026-03-10 | 14.87 | 14.92 | 14.76 | 14.88 | 14.75 | qfq | 5,142,914 | 76,363,657 | 1.36% |
| 2026-03-09 | 14.56 | 14.72 | 14.42 | 14.68 | 14.55 | qfq | 6,421,100 | 93,624,339 | -1.01% |
| 2026-03-06 | 14.58 | 14.86 | 14.50 | 14.83 | 14.70 | qfq | 6,367,017 | 94,046,533 | 1.51% |
| 2026-03-05 | 14.67 | 14.78 | 14.52 | 14.61 | 14.48 | qfq | 6,969,200 | 102,040,689 | 1.46% |
| 2026-03-04 | 14.24 | 14.57 | 14.24 | 14.40 | 14.27 | qfq | 8,603,540 | 123,941,058 | -0.14% |
| 2026-03-03 | 15.32 | 15.39 | 14.38 | 14.42 | 14.29 | qfq | 21,619,181 | 318,231,727 | -6.12% |
| 2026-03-02 | 16.21 | 16.39 | 15.18 | 15.36 | 15.22 | qfq | 25,042,319 | 391,734,457 | -7.86% |
| 2026-02-27 | 16.49 | 16.68 | 16.44 | 16.67 | 16.52 | qfq | 7,260,525 | 120,566,452 | 1.09% |
| 2026-02-26 | 16.41 | 16.50 | 16.35 | 16.49 | 16.34 | qfq | 5,765,400 | 94,760,712 | 0.49% |
| 2026-02-25 | 16.40 | 16.60 | 16.36 | 16.41 | 16.26 | qfq | 6,396,502 | 105,350,538 | 0.12% |
| 2026-02-24 | 16.41 | 16.54 | 16.32 | 16.39 | 16.24 | qfq | 6,846,801 | 112,407,351 | 0.31% |
| 2026-02-13 | 16.14 | 16.49 | 16.14 | 16.34 | 16.19 | qfq | 7,060,271 | 115,495,537 | 0.93% |
| 2026-02-12 | 16.34 | 16.34 | 16.16 | 16.19 | 16.04 | qfq | 4,968,500 | 80,768,052 | -0.37% |
| 2026-02-11 | 16.29 | 16.34 | 16.17 | 16.25 | 16.10 | qfq | 4,759,771 | 77,431,005 | -0.18% |
| 2026-02-10 | 16.07 | 16.37 | 16.02 | 16.28 | 16.13 | qfq | 6,705,810 | 109,062,260 | 1.37% |
| 2026-02-09 | 16.00 | 16.12 | 15.91 | 16.06 | 15.92 | qfq | 5,266,101 | 84,490,764 | 1.39% |
| 2026-02-06 | 15.95 | 16.11 | 15.81 | 15.84 | 15.70 | qfq | 5,627,401 | 89,767,664 | -1.12% |
| 2026-02-05 | 15.95 | 16.17 | 15.85 | 16.02 | 15.88 | qfq | 7,808,174 | 124,796,573 | -0.06% |
| 2026-02-04 | 15.94 | 16.05 | 15.81 | 16.03 | 15.89 | qfq | 6,753,595 | 107,693,431 | 0.69% |
| 2026-02-03 | 15.79 | 15.93 | 15.64 | 15.92 | 15.78 | qfq | 6,566,400 | 103,898,817 | 2.18% |
| 2026-02-02 | 15.76 | 15.95 | 15.55 | 15.58 | 15.44 | qfq | 7,814,603 | 123,442,277 | -1.33% |
| 2026-01-30 | 15.98 | 16.03 | 15.56 | 15.79 | 15.65 | qfq | 8,161,201 | 128,608,987 | -1.56% |
| 2026-01-29 | 16.13 | 16.33 | 15.82 | 16.04 | 15.90 | qfq | 9,577,807 | 153,979,004 | -1.23% |
| 2026-01-28 | 16.53 | 16.95 | 16.21 | 16.24 | 16.09 | qfq | 10,460,900 | 171,669,361 | -0.43% |
| 2026-01-27 | 16.50 | 16.50 | 15.93 | 16.31 | 16.16 | qfq | 10,499,007 | 169,821,467 | -1.21% |
| 2026-01-26 | 16.78 | 16.94 | 16.31 | 16.51 | 16.36 | qfq | 13,185,607 | 218,701,193 | -1.90% |
| 2026-01-23 | 16.77 | 16.83 | 16.70 | 16.83 | 16.68 | qfq | 10,559,620 | 177,089,547 | 0.36% |
| 2026-01-22 | 16.62 | 16.85 | 16.61 | 16.77 | 16.62 | qfq | 11,775,300 | 197,102,923 | 1.15% |
| 2026-01-21 | 16.36 | 16.86 | 16.14 | 16.58 | 16.43 | qfq | 10,244,500 | 169,103,208 | 0.36% |
| 2026-01-20 | 17.02 | 17.19 | 16.36 | 16.52 | 16.37 | qfq | 15,844,300 | 263,950,450 | -3.50% |
| 2026-01-19 | 16.61 | 17.33 | 16.60 | 17.12 | 16.97 | qfq | 22,841,600 | 391,304,804 | 3.38% |
| 2026-01-16 | 16.88 | 16.98 | 16.38 | 16.56 | 16.41 | qfq | 14,042,700 | 233,056,869 | -1.02% |
| 2026-01-15 | 17.09 | 17.24 | 16.51 | 16.73 | 16.58 | qfq | 17,329,400 | 290,497,256 | -2.68% |
| 2026-01-14 | 17.37 | 17.88 | 17.03 | 17.19 | 17.04 | qfq | 23,117,905 | 403,015,725 | -1.04% |
| 2026-01-13 | 18.24 | 18.51 | 17.29 | 17.37 | 17.21 | qfq | 27,293,506 | 486,388,072 | -4.72% |
| 2026-01-12 | 18.88 | 19.02 | 17.78 | 18.23 | 18.07 | qfq | 59,579,780 | 1,096,261,078 | 5.38% |
| 2026-01-09 | 15.90 | 17.30 | 15.90 | 17.30 | 17.14 | qfq | 38,822,077 | 648,125,033 | 9.98% |
| 2026-01-08 | 15.87 | 15.99 | 15.52 | 15.73 | 15.59 | qfq | 22,710,500 | 357,083,177 | -1.69% |
| 2026-01-07 | 16.34 | 16.75 | 15.92 | 16.00 | 15.86 | qfq | 23,450,500 | 381,343,030 | -2.02% |
| 2026-01-06 | 15.97 | 16.45 | 15.96 | 16.33 | 16.18 | qfq | 17,166,015 | 279,086,460 | 2.32% |
| 2026-01-05 | 16.11 | 16.21 | 15.79 | 15.96 | 15.82 | qfq | 15,953,900 | 255,511,368 | -0.99% |
| 2025-12-31 | 16.28 | 16.42 | 16.00 | 16.12 | 15.98 | qfq | 14,172,659 | 229,238,892 | -0.98% |
| 2025-12-30 | 16.21 | 16.69 | 16.06 | 16.28 | 16.13 | qfq | 19,835,338 | 323,290,255 | -0.73% |
| 2025-12-29 | 16.50 | 16.95 | 16.40 | 16.40 | 16.25 | qfq | 21,533,107 | 357,744,766 | 0.00% |
| 2025-12-26 | 16.92 | 17.05 | 16.34 | 16.40 | 16.25 | qfq | 32,826,637 | 545,261,267 | -2.15% |
| 2025-12-25 | 17.00 | 17.62 | 16.61 | 16.76 | 16.61 | qfq | 51,454,282 | 876,166,502 | 4.49% |
| 2025-12-24 | 15.45 | 16.39 | 15.45 | 16.04 | 15.90 | qfq | 31,168,414 | 499,766,997 | 2.62% |
| 2025-12-23 | 15.30 | 16.06 | 15.13 | 15.63 | 15.49 | qfq | 25,584,270 | 399,421,630 | 1.76% |
| 2025-12-22 | 15.69 | 15.70 | 15.28 | 15.36 | 15.22 | qfq | 21,412,176 | 330,102,360 | -2.23% |
| 2025-12-19 | 15.47 | 16.01 | 15.30 | 15.71 | 15.57 | qfq | 25,593,085 | 400,896,058 | 1.22% |
| 2025-12-18 | 15.49 | 15.79 | 15.48 | 15.52 | 15.38 | qfq | 18,482,252 | 288,386,422 | -1.65% |
| 2025-12-17 | 15.16 | 16.15 | 15.11 | 15.78 | 15.64 | qfq | 32,951,500 | 516,259,065 | 2.27% |
| 2025-12-16 | 15.13 | 15.74 | 15.11 | 15.43 | 15.29 | qfq | 25,002,407 | 386,219,066 | 2.12% |
| 2025-12-15 | 15.11 | 15.46 | 14.94 | 15.11 | 14.97 | qfq | 14,348,010 | 218,194,502 | -1.31% |
| 2025-12-12 | 15.35 | 15.51 | 15.01 | 15.31 | 15.17 | qfq | 23,010,261 | 352,234,735 | -0.84% |
| 2025-12-11 | 15.92 | 16.20 | 15.16 | 15.44 | 15.30 | qfq | 50,080,729 | 777,409,199 | -1.78% |
| 2025-12-10 | 14.30 | 15.72 | 14.14 | 15.72 | 15.58 | qfq | 17,871,830 | 274,276,961 | 10.01% |
| 2025-12-09 | 14.41 | 14.48 | 14.26 | 14.29 | 14.16 | qfq | 2,543,895 | 36,548,716 | -1.11% |
| 2025-12-08 | 14.50 | 14.62 | 14.36 | 14.45 | 14.32 | qfq | 4,085,701 | 59,255,221 | 0.35% |
| 2025-12-05 | 14.07 | 14.43 | 14.01 | 14.40 | 14.27 | qfq | 3,885,400 | 55,347,274 | 1.91% |
| 2025-12-04 | 14.24 | 14.35 | 14.09 | 14.13 | 14.00 | qfq | 2,822,715 | 40,014,331 | -1.33% |
| 2025-12-03 | 14.28 | 14.49 | 14.18 | 14.32 | 14.19 | qfq | 3,525,300 | 50,506,630 | 0.21% |
| 2025-12-02 | 14.36 | 14.38 | 14.21 | 14.29 | 14.16 | qfq | 2,259,161 | 32,309,851 | -0.49% |
| 2025-12-01 | 14.31 | 14.40 | 14.20 | 14.36 | 14.23 | qfq | 3,446,402 | 49,386,373 | 0.35% |
| 2025-11-28 | 14.10 | 14.34 | 14.00 | 14.31 | 14.18 | qfq | 4,356,300 | 61,961,023 | 1.85% |
| 2025-11-27 | 14.03 | 14.19 | 13.94 | 14.05 | 13.92 | qfq | 3,743,800 | 52,694,690 | -0.35% |
| 2025-11-26 | 14.06 | 14.67 | 14.04 | 14.10 | 13.97 | qfq | 6,324,700 | 90,171,501 | 0.21% |
| 2025-11-25 | 14.03 | 14.26 | 13.94 | 14.07 | 13.94 | qfq | 3,665,500 | 51,809,112 | 1.37% |
| 2025-11-24 | 13.88 | 13.96 | 13.70 | 13.88 | 13.76 | qfq | 3,734,000 | 51,609,347 | 1.31% |
| 2025-11-21 | 14.15 | 14.29 | 13.70 | 13.70 | 13.58 | qfq | 5,525,700 | 76,811,120 | -3.52% |
| 2025-11-20 | 14.30 | 14.34 | 14.14 | 14.20 | 14.07 | qfq | 3,283,984 | 46,767,001 | 0.42% |
| 2025-11-19 | 14.62 | 14.68 | 14.08 | 14.14 | 14.01 | qfq | 5,531,589 | 78,888,357 | -3.28% |
| 2025-11-18 | 14.66 | 14.71 | 14.55 | 14.62 | 14.49 | qfq | 2,690,784 | 39,345,229 | -0.68% |
| 2025-11-17 | 14.75 | 14.80 | 14.61 | 14.72 | 14.59 | qfq | 3,130,203 | 45,952,052 | -0.27% |
| 2025-11-14 | 14.75 | 14.88 | 14.69 | 14.76 | 14.63 | qfq | 3,602,604 | 53,392,837 | -0.20% |
| 2025-11-13 | 14.62 | 14.80 | 14.54 | 14.79 | 14.66 | qfq | 3,128,500 | 46,017,592 | 0.61% |
| 2025-11-12 | 14.78 | 14.90 | 14.63 | 14.70 | 14.57 | qfq | 3,366,900 | 49,608,654 | -1.08% |
| 2025-11-11 | 14.78 | 14.95 | 14.73 | 14.86 | 14.73 | qfq | 3,804,407 | 56,544,925 | 0.41% |
| 2025-11-10 | 14.71 | 14.81 | 14.68 | 14.80 | 14.67 | qfq | 3,956,301 | 58,294,375 | 0.61% |
| 2025-11-07 | 14.78 | 14.80 | 14.70 | 14.71 | 14.58 | qfq | 3,134,985 | 46,203,555 | -0.68% |
| 2025-11-06 | 14.83 | 14.88 | 14.73 | 14.81 | 14.68 | qfq | 3,504,400 | 51,906,526 | -0.13% |
| 2025-11-05 | 14.62 | 14.85 | 14.58 | 14.83 | 14.70 | qfq | 4,447,600 | 65,683,190 | 0.68% |
| 2025-11-04 | 14.73 | 14.78 | 14.65 | 14.73 | 14.60 | qfq | 4,179,700 | 61,467,201 | -0.14% |
| 2025-11-03 | 14.67 | 14.75 | 14.57 | 14.75 | 14.62 | qfq | 5,310,100 | 77,910,980 | 0.61% |
| 2025-10-31 | 14.53 | 14.80 | 14.50 | 14.66 | 14.53 | qfq | 5,438,632 | 79,837,441 | 0.89% |
| 2025-10-30 | 14.69 | 14.86 | 14.51 | 14.53 | 14.40 | qfq | 6,645,517 | 97,453,280 | -2.09% |
| 2025-10-29 | 14.72 | 14.86 | 14.60 | 14.84 | 14.71 | qfq | 10,678,416 | 157,415,910 | 2.42% |
| 2025-10-28 | 14.42 | 14.52 | 14.37 | 14.49 | 14.36 | qfq | 3,376,301 | 48,828,361 | 0.28% |
| 2025-10-27 | 14.39 | 14.48 | 14.32 | 14.45 | 14.32 | qfq | 4,111,000 | 59,248,493 | 0.70% |
| 2025-10-24 | 14.33 | 14.40 | 14.30 | 14.35 | 14.22 | qfq | 3,484,300 | 49,982,295 | 0.00% |
| 2025-10-23 | 14.13 | 14.36 | 14.04 | 14.35 | 14.22 | qfq | 4,274,800 | 60,773,847 | 1.49% |
| 2025-10-22 | 14.10 | 14.29 | 14.07 | 14.14 | 14.01 | qfq | 3,414,700 | 48,406,579 | -0.14% |
| 2025-10-21 | 13.87 | 14.17 | 13.80 | 14.16 | 14.03 | qfq | 4,888,104 | 68,730,600 | 2.09% |
| 2025-10-20 | 13.75 | 13.88 | 13.66 | 13.87 | 13.75 | qfq | 4,694,000 | 64,764,838 | 2.21% |
| 2025-10-17 | 13.91 | 13.94 | 13.56 | 13.57 | 13.45 | qfq | 7,704,100 | 105,787,981 | -3.90% |
| 2025-10-16 | 14.39 | 14.45 | 14.04 | 14.12 | 13.99 | qfq | 6,400,500 | 90,738,195 | -2.28% |
| 2025-10-15 | 14.41 | 14.54 | 14.27 | 14.45 | 14.32 | qfq | 4,572,400 | 65,811,354 | 0.28% |
| 2025-10-14 | 14.49 | 14.68 | 14.38 | 14.41 | 14.28 | qfq | 5,247,500 | 76,389,735 | -0.48% |
| 2025-10-13 | 14.35 | 14.49 | 14.02 | 14.48 | 14.35 | qfq | 6,048,700 | 86,607,038 | -1.36% |
| 2025-10-10 | 14.60 | 14.75 | 14.50 | 14.68 | 14.55 | qfq | 5,219,201 | 76,420,893 | 0.14% |
| 2025-10-09 | 14.77 | 14.80 | 14.57 | 14.66 | 14.53 | qfq | 6,077,900 | 89,176,981 | -0.34% |
| 2025-09-30 | 14.77 | 14.90 | 14.70 | 14.71 | 14.58 | qfq | 4,625,458 | 68,369,936 | -0.41% |
| 2025-09-29 | 14.51 | 14.88 | 14.28 | 14.77 | 14.64 | qfq | 6,707,458 | 98,310,662 | 1.79% |
| 2025-09-26 | 14.65 | 14.73 | 14.50 | 14.51 | 14.38 | qfq | 4,381,001 | 63,970,753 | -1.36% |
| 2025-09-25 | 14.99 | 15.00 | 14.67 | 14.71 | 14.58 | qfq | 6,449,700 | 95,430,088 | -1.80% |
| 2025-09-24 | 14.54 | 14.99 | 14.42 | 14.98 | 14.85 | qfq | 8,117,500 | 120,253,995 | 2.96% |
| 2025-09-23 | 14.90 | 14.92 | 14.14 | 14.55 | 14.42 | qfq | 9,442,985 | 136,214,570 | -2.55% |
| 2025-09-22 | 14.72 | 14.98 | 14.68 | 14.93 | 14.80 | qfq | 5,775,500 | 85,813,874 | 1.50% |
| 2025-09-19 | 14.93 | 14.98 | 14.68 | 14.71 | 14.58 | qfq | 6,583,701 | 97,315,946 | -1.80% |
| 2025-09-18 | 15.16 | 15.24 | 14.81 | 14.98 | 14.85 | qfq | 9,838,400 | 148,331,002 | -1.90% |
| 2025-09-17 | 15.06 | 15.40 | 14.97 | 15.27 | 15.13 | qfq | 8,995,057 | 136,849,495 | 1.39% |
| 2025-09-16 | 14.85 | 15.08 | 14.81 | 15.06 | 14.92 | qfq | 5,671,296 | 84,878,786 | 1.48% |
| 2025-09-15 | 14.91 | 14.98 | 14.79 | 14.84 | 14.71 | qfq | 4,582,859 | 68,049,298 | -0.74% |
| 2025-09-12 | 15.08 | 15.15 | 14.90 | 14.95 | 14.82 | qfq | 6,386,183 | 95,957,174 | -0.93% |
| 2025-09-11 | 14.86 | 15.09 | 14.67 | 15.09 | 14.95 | qfq | 7,008,801 | 104,683,372 | 1.14% |
| 2025-09-10 | 14.86 | 15.05 | 14.84 | 14.92 | 14.79 | qfq | 5,071,483 | 75,789,325 | 0.40% |
| 2025-09-09 | 15.02 | 15.05 | 14.72 | 14.86 | 14.73 | qfq | 5,524,962 | 82,228,602 | -1.46% |
| 2025-09-08 | 14.94 | 15.08 | 14.83 | 15.08 | 14.94 | qfq | 6,380,239 | 95,566,735 | 0.47% |
| 2025-09-05 | 14.71 | 15.01 | 14.54 | 15.01 | 14.88 | qfq | 7,400,364 | 109,605,612 | 2.32% |
| 2025-09-04 | 14.77 | 14.97 | 14.44 | 14.67 | 14.54 | qfq | 10,151,700 | 150,060,276 | -0.20% |
| 2025-09-03 | 15.49 | 15.51 | 14.62 | 14.70 | 14.57 | qfq | 11,521,800 | 172,737,703 | -4.73% |
| 2025-09-02 | 16.01 | 16.07 | 15.37 | 15.43 | 15.29 | qfq | 13,885,018 | 216,653,917 | -4.40% |
| 2025-09-01 | 15.80 | 16.62 | 15.77 | 16.14 | 16.00 | qfq | 16,623,594 | 267,843,919 | 2.48% |
| 2025-08-29 | 16.06 | 16.11 | 15.70 | 15.75 | 15.61 | qfq | 10,296,000 | 163,323,641 | -1.93% |
| 2025-08-28 | 15.89 | 16.12 | 15.44 | 16.06 | 15.92 | qfq | 15,448,900 | 244,657,782 | 0.63% |
| 2025-08-27 | 16.40 | 16.50 | 15.91 | 15.96 | 15.82 | qfq | 12,709,800 | 207,269,415 | -2.27% |
| 2025-08-26 | 16.24 | 16.47 | 16.18 | 16.33 | 16.18 | qfq | 10,252,710 | 167,745,342 | 0.00% |
| 2025-08-25 | 16.40 | 16.47 | 16.18 | 16.33 | 16.18 | qfq | 11,787,618 | 192,420,033 | 0.18% |
| 2025-08-22 | 16.21 | 16.33 | 16.14 | 16.30 | 16.15 | qfq | 9,938,101 | 161,454,650 | 0.37% |
| 2025-08-21 | 16.45 | 16.53 | 16.11 | 16.24 | 16.09 | qfq | 10,875,300 | 177,375,539 | -0.85% |
| 2025-08-20 | 16.19 | 16.58 | 16.17 | 16.38 | 16.23 | qfq | 12,838,620 | 209,916,283 | 0.18% |
| 2025-08-19 | 16.21 | 16.80 | 16.16 | 16.35 | 16.20 | qfq | 18,587,881 | 304,635,605 | 0.86% |
| 2025-08-18 | 16.00 | 16.30 | 15.85 | 16.21 | 16.06 | qfq | 17,656,981 | 284,382,492 | 1.95% |
| 2025-08-15 | 15.59 | 15.95 | 15.59 | 15.90 | 15.76 | qfq | 12,332,600 | 195,128,230 | 1.99% |
| 2025-08-14 | 15.90 | 16.01 | 15.57 | 15.59 | 15.45 | qfq | 11,337,300 | 178,811,877 | -1.83% |
| 2025-08-13 | 15.84 | 16.02 | 15.70 | 15.88 | 15.74 | qfq | 12,435,603 | 197,586,831 | 0.19% |
| 2025-08-12 | 15.60 | 15.99 | 15.58 | 15.85 | 15.71 | qfq | 13,704,600 | 216,760,767 | 1.60% |
| 2025-08-11 | 15.33 | 15.63 | 15.31 | 15.60 | 15.46 | qfq | 8,092,601 | 125,692,677 | 1.63% |
| 2025-08-08 | 15.56 | 15.56 | 15.28 | 15.35 | 15.21 | qfq | 6,500,400 | 99,683,209 | -1.03% |
| 2025-08-07 | 15.53 | 15.67 | 15.44 | 15.51 | 15.37 | qfq | 7,316,102 | 113,771,459 | 0.00% |
| 2025-08-06 | 15.51 | 15.66 | 15.41 | 15.51 | 15.37 | qfq | 5,680,722 | 87,989,180 | 0.00% |
| 2025-08-05 | 15.46 | 15.52 | 15.38 | 15.51 | 15.37 | qfq | 5,366,600 | 82,901,505 | 0.52% |
| 2025-08-04 | 15.23 | 15.44 | 15.10 | 15.43 | 15.29 | qfq | 6,476,300 | 98,833,571 | 0.65% |
| 2025-08-01 | 15.19 | 15.58 | 15.15 | 15.33 | 15.19 | qfq | 8,367,600 | 128,075,563 | 0.92% |
| 2025-07-31 | 15.37 | 15.49 | 15.12 | 15.19 | 15.05 | qfq | 6,500,267 | 99,539,468 | -1.56% |
| 2025-07-30 | 15.60 | 15.63 | 15.25 | 15.43 | 15.29 | qfq | 7,490,001 | 115,389,890 | -1.34% |
| 2025-07-29 | 15.68 | 15.68 | 15.43 | 15.64 | 15.50 | qfq | 6,864,801 | 106,627,341 | -0.51% |
| 2025-07-28 | 15.72 | 15.84 | 15.63 | 15.72 | 15.58 | qfq | 6,981,501 | 109,675,164 | 0.00% |
| 2025-07-25 | 15.95 | 16.06 | 15.67 | 15.72 | 15.58 | qfq | 7,295,001 | 115,188,305 | -0.95% |
| 2025-07-24 | 15.52 | 15.91 | 15.52 | 15.87 | 15.73 | qfq | 10,937,000 | 172,856,292 | 2.12% |
| 2025-07-23 | 15.64 | 15.82 | 15.51 | 15.54 | 15.40 | qfq | 9,331,700 | 146,263,977 | -1.21% |
| 2025-07-22 | 15.85 | 15.92 | 15.55 | 15.73 | 15.59 | qfq | 11,739,301 | 184,329,657 | -1.07% |
| 2025-07-21 | 15.89 | 15.98 | 15.71 | 15.90 | 15.76 | qfq | 10,899,600 | 172,787,490 | 0.13% |
| 2025-07-18 | 15.81 | 16.15 | 15.78 | 15.88 | 15.74 | qfq | 14,038,103 | 223,650,927 | 0.25% |
| 2025-07-17 | 15.60 | 16.09 | 15.52 | 15.84 | 15.70 | qfq | 16,804,500 | 266,316,465 | 1.34% |
| 2025-07-16 | 15.53 | 15.79 | 15.38 | 15.63 | 15.49 | qfq | 12,192,803 | 190,202,369 | 0.64% |
| 2025-07-15 | 15.62 | 15.64 | 15.34 | 15.53 | 15.39 | qfq | 9,642,565 | 149,152,611 | -0.45% |
| 2025-07-14 | 16.02 | 16.06 | 15.55 | 15.60 | 15.46 | qfq | 15,808,990 | 247,732,585 | -3.35% |
| 2025-07-11 | 15.79 | 16.35 | 15.55 | 16.14 | 16.00 | qfq | 29,545,018 | 473,608,319 | 1.57% |
| 2025-07-10 | 15.61 | 16.46 | 15.56 | 15.89 | 15.75 | qfq | 27,603,302 | 440,953,158 | 1.60% |
| 2025-07-09 | 15.08 | 15.89 | 15.03 | 15.64 | 15.50 | qfq | 32,585,219 | 508,887,950 | 3.64% |
| 2025-07-08 | 14.80 | 15.16 | 14.69 | 15.09 | 14.95 | qfq | 10,221,902 | 153,328,525 | 2.03% |
| 2025-07-07 | 14.60 | 14.90 | 14.58 | 14.79 | 14.66 | qfq | 5,921,002 | 87,607,996 | 0.75% |
| 2025-07-04 | 14.89 | 15.01 | 14.63 | 14.68 | 14.55 | qfq | 9,283,601 | 137,331,273 | -1.01% |
| 2025-07-03 | 14.84 | 14.90 | 14.73 | 14.83 | 14.70 | qfq | 5,245,100 | 77,744,122 | 0.00% |
| 2025-07-02 | 15.04 | 15.05 | 14.74 | 14.83 | 14.70 | qfq | 6,580,500 | 97,682,898 | -1.33% |
| 2025-07-01 | 15.29 | 15.29 | 14.93 | 15.03 | 14.90 | qfq | 9,323,200 | 140,256,128 | -1.57% |
| 2025-06-30 | 15.22 | 15.31 | 15.15 | 15.27 | 15.13 | qfq | 8,967,101 | 136,645,798 | 0.07% |
| 2025-06-27 | 15.23 | 15.66 | 15.16 | 15.26 | 15.12 | qfq | 12,875,101 | 197,929,797 | 0.13% |
| 2025-06-26 | 15.50 | 15.57 | 15.22 | 15.24 | 15.10 | qfq | 16,001,395 | 245,522,058 | -1.80% |
| 2025-06-25 | 14.72 | 15.54 | 14.72 | 15.52 | 15.38 | qfq | 28,302,201 | 432,780,923 | 5.15% |
| 2025-06-24 | 14.37 | 14.87 | 14.33 | 14.76 | 14.63 | qfq | 10,403,901 | 153,014,438 | 1.93% |
| 2025-06-23 | 14.00 | 14.56 | 13.93 | 14.48 | 14.35 | qfq | 6,412,858 | 91,268,835 | 2.55% |
| 2025-06-20 | 14.20 | 14.24 | 13.90 | 14.12 | 13.99 | qfq | 7,381,535 | 104,012,940 | -0.70% |
| 2025-06-19 | 14.78 | 14.92 | 14.20 | 14.22 | 14.09 | qfq | 14,025,073 | 202,804,281 | -4.44% |
| 2025-06-18 | 15.10 | 15.44 | 14.77 | 14.88 | 14.75 | qfq | 14,219,900 | 214,140,647 | -1.20% |
| 2025-06-17 | 14.95 | 15.10 | 14.83 | 15.06 | 14.92 | qfq | 7,476,700 | 111,731,804 | 0.40% |
| 2025-06-16 | 14.47 | 15.17 | 14.47 | 15.00 | 14.87 | qfq | 11,462,500 | 171,294,929 | 2.11% |
| 2025-06-13 | 15.18 | 15.30 | 14.65 | 14.69 | 14.56 | qfq | 17,593,400 | 262,036,955 | -4.67% |
| 2025-06-12 | 15.33 | 15.74 | 15.31 | 15.41 | 15.21 | qfq | 16,785,690 | 259,907,352 | -1.41% |
| 2025-06-11 | 16.00 | 16.14 | 14.98 | 15.63 | 15.43 | qfq | 38,593,365 | 597,229,093 | -4.11% |
| 2025-06-10 | 16.28 | 16.58 | 15.78 | 16.30 | 16.09 | qfq | 28,665,970 | 463,802,081 | 0.43% |
| 2025-06-09 | 15.15 | 16.65 | 15.09 | 16.23 | 16.02 | qfq | 40,418,977 | 647,633,181 | 7.20% |
| 2025-06-06 | 15.15 | 15.29 | 14.99 | 15.14 | 14.95 | qfq | 10,831,299 | 164,105,940 | -0.07% |
| 2025-06-05 | 15.03 | 15.22 | 14.85 | 15.15 | 14.96 | qfq | 11,272,301 | 169,459,468 | 0.87% |
| 2025-06-04 | 14.87 | 15.10 | 14.68 | 15.02 | 14.83 | qfq | 10,036,901 | 150,010,979 | 1.28% |
| 2025-06-03 | 14.60 | 15.04 | 14.56 | 14.83 | 14.64 | qfq | 9,138,600 | 135,920,765 | 0.20% |
| 2025-05-30 | 15.22 | 15.29 | 14.73 | 14.80 | 14.61 | qfq | 12,685,300 | 189,260,544 | -2.76% |
| 2025-05-29 | 14.54 | 15.38 | 14.50 | 15.22 | 15.02 | qfq | 19,965,402 | 299,624,346 | 4.68% |
| 2025-05-28 | 14.92 | 14.99 | 14.51 | 14.54 | 14.35 | qfq | 10,634,600 | 156,163,627 | -2.42% |
| 2025-05-27 | 14.99 | 15.36 | 14.83 | 14.90 | 14.71 | qfq | 14,118,199 | 212,555,046 | -1.06% |
| 2025-05-26 | 15.12 | 15.29 | 14.99 | 15.06 | 14.87 | qfq | 14,158,801 | 213,660,184 | -1.12% |
| 2025-05-23 | 14.83 | 15.49 | 14.81 | 15.23 | 15.03 | qfq | 24,195,403 | 367,650,988 | 1.60% |
| 2025-05-22 | 14.76 | 15.46 | 14.51 | 14.99 | 14.80 | qfq | 18,530,302 | 277,030,331 | 1.15% |
| 2025-05-21 | 14.85 | 15.26 | 14.80 | 14.82 | 14.63 | qfq | 15,461,901 | 231,572,247 | -0.67% |
| 2025-05-20 | 15.20 | 15.21 | 14.76 | 14.92 | 14.73 | qfq | 18,051,901 | 269,445,110 | -1.19% |
| 2025-05-19 | 14.61 | 15.82 | 14.61 | 15.10 | 14.91 | qfq | 32,190,908 | 495,199,280 | 5.01% |
| 2025-05-16 | 14.40 | 14.51 | 14.37 | 14.38 | 14.20 | qfq | 5,404,200 | 78,028,695 | -0.83% |
| 2025-05-15 | 14.95 | 15.09 | 14.47 | 14.50 | 14.31 | qfq | 9,050,800 | 132,638,578 | -2.95% |
| 2025-05-14 | 14.61 | 15.18 | 14.52 | 14.94 | 14.75 | qfq | 12,463,720 | 185,038,301 | 1.29% |
| 2025-05-13 | 15.18 | 15.18 | 14.71 | 14.75 | 14.56 | qfq | 9,376,801 | 139,458,571 | -0.14% |
| 2025-05-12 | 14.61 | 14.78 | 14.59 | 14.77 | 14.58 | qfq | 5,976,910 | 87,832,346 | 1.86% |
| 2025-05-09 | 14.84 | 14.84 | 14.45 | 14.50 | 14.31 | qfq | 7,454,900 | 108,683,421 | -2.62% |
| 2025-05-08 | 14.60 | 15.20 | 14.56 | 14.89 | 14.70 | qfq | 10,490,620 | 156,210,772 | 0.74% |
| 2025-05-07 | 15.01 | 15.18 | 14.62 | 14.78 | 14.59 | qfq | 12,957,601 | 192,616,841 | 0.89% |
| 2025-05-06 | 14.30 | 14.65 | 14.30 | 14.65 | 14.46 | qfq | 11,068,521 | 160,593,048 | 2.66% |
| 2025-04-30 | 14.31 | 14.54 | 14.19 | 14.27 | 14.09 | qfq | 12,065,100 | 173,241,204 | 1.49% |
| 2025-04-29 | 14.11 | 14.40 | 13.90 | 14.06 | 13.88 | qfq | 14,954,000 | 210,633,833 | -2.83% |
| 2025-04-28 | 14.59 | 14.93 | 14.07 | 14.47 | 14.28 | qfq | 24,122,900 | 350,321,175 | 3.21% |
| 2025-04-25 | 14.11 | 14.24 | 13.87 | 14.02 | 13.84 | qfq | 9,570,101 | 134,072,156 | -1.96% |
| 2025-04-24 | 14.52 | 14.58 | 14.22 | 14.30 | 14.12 | qfq | 6,882,700 | 98,851,397 | -1.79% |
| 2025-04-23 | 14.74 | 14.91 | 14.48 | 14.56 | 14.37 | qfq | 11,020,100 | 161,282,217 | -1.56% |
| 2025-04-22 | 14.55 | 15.12 | 14.45 | 14.79 | 14.60 | qfq | 13,654,000 | 201,983,384 | 1.72% |
| 2025-04-21 | 14.30 | 14.64 | 14.24 | 14.54 | 14.35 | qfq | 8,909,800 | 129,265,904 | 1.82% |
| 2025-04-18 | 13.88 | 14.46 | 13.88 | 14.28 | 14.10 | qfq | 10,057,505 | 143,128,690 | 2.44% |
| 2025-04-17 | 13.75 | 14.15 | 13.72 | 13.94 | 13.76 | qfq | 6,049,800 | 84,555,862 | 1.01% |
| 2025-04-16 | 14.00 | 14.15 | 13.52 | 13.80 | 13.62 | qfq | 6,505,600 | 89,808,642 | -1.92% |
| 2025-04-15 | 14.25 | 14.48 | 14.04 | 14.07 | 13.89 | qfq | 7,794,700 | 110,574,991 | -1.19% |
| 2025-04-14 | 14.13 | 14.39 | 14.06 | 14.24 | 14.06 | qfq | 11,722,720 | 166,826,812 | 3.11% |
| 2025-04-11 | 13.52 | 14.00 | 13.52 | 13.81 | 13.63 | qfq | 8,424,401 | 116,385,863 | 1.17% |
| 2025-04-10 | 13.58 | 13.88 | 13.51 | 13.65 | 13.47 | qfq | 12,365,400 | 169,798,869 | 2.79% |
| 2025-04-09 | 12.79 | 13.38 | 12.02 | 13.28 | 13.11 | qfq | 16,915,608 | 216,608,160 | 1.53% |
| 2025-04-08 | 13.20 | 13.59 | 12.70 | 13.08 | 12.91 | qfq | 18,884,309 | 246,250,469 | -5.76% |
| 2025-04-07 | 14.64 | 14.64 | 13.88 | 13.88 | 13.70 | qfq | 7,085,900 | 99,229,373 | -9.99% |
| 2025-04-03 | 15.47 | 15.73 | 15.24 | 15.42 | 15.22 | qfq | 7,212,100 | 111,512,187 | -1.03% |
| 2025-04-02 | 15.52 | 15.77 | 15.52 | 15.58 | 15.38 | qfq | 6,233,200 | 97,439,563 | 0.00% |
| 2025-04-01 | 15.70 | 15.99 | 15.50 | 15.58 | 15.38 | qfq | 9,363,200 | 147,557,840 | -0.45% |
| 2025-03-31 | 15.77 | 15.90 | 15.40 | 15.65 | 15.45 | qfq | 10,264,743 | 160,368,816 | -0.63% |
| 2025-03-28 | 15.72 | 16.00 | 15.63 | 15.75 | 15.55 | qfq | 11,162,667 | 176,721,841 | 0.25% |
| 2025-03-27 | 15.66 | 16.40 | 15.66 | 15.71 | 15.51 | qfq | 13,616,096 | 216,348,967 | 0.58% |
| 2025-03-26 | 15.31 | 15.70 | 15.23 | 15.62 | 15.42 | qfq | 6,206,300 | 96,491,855 | 1.56% |
| 2025-03-25 | 15.70 | 15.88 | 15.26 | 15.38 | 15.18 | qfq | 8,112,100 | 126,099,556 | -1.09% |
| 2025-03-24 | 15.80 | 15.91 | 15.06 | 15.55 | 15.35 | qfq | 9,724,399 | 150,457,455 | -1.95% |
| 2025-03-21 | 16.18 | 16.25 | 15.82 | 15.86 | 15.66 | qfq | 8,521,500 | 136,592,692 | -1.98% |
| 2025-03-20 | 16.20 | 16.59 | 16.07 | 16.18 | 15.97 | qfq | 11,787,525 | 192,853,917 | -0.12% |
| 2025-03-19 | 16.29 | 16.40 | 16.15 | 16.20 | 15.99 | qfq | 7,587,424 | 123,252,825 | -0.55% |
| 2025-03-18 | 16.27 | 16.32 | 16.13 | 16.29 | 16.08 | qfq | 7,758,100 | 126,043,016 | 0.12% |
| 2025-03-17 | 16.19 | 16.37 | 16.02 | 16.27 | 16.06 | qfq | 10,060,600 | 163,208,218 | 0.31% |
| 2025-03-14 | 15.72 | 16.38 | 15.72 | 16.22 | 16.01 | qfq | 12,954,000 | 209,219,548 | 2.27% |
| 2025-03-13 | 16.22 | 16.28 | 15.69 | 15.86 | 15.66 | qfq | 9,372,000 | 149,166,955 | -2.16% |
| 2025-03-12 | 15.85 | 16.47 | 15.80 | 16.21 | 16.00 | qfq | 16,406,301 | 265,651,095 | 2.72% |
| 2025-03-11 | 15.65 | 15.83 | 15.57 | 15.78 | 15.58 | qfq | 7,022,300 | 110,296,203 | -0.57% |
| 2025-03-10 | 15.80 | 15.98 | 15.70 | 15.87 | 15.67 | qfq | 6,961,900 | 110,165,522 | -0.44% |
| 2025-03-07 | 16.25 | 16.25 | 15.84 | 15.94 | 15.74 | qfq | 12,260,235 | 197,076,217 | -2.27% |
| 2025-03-06 | 16.00 | 16.43 | 16.00 | 16.31 | 16.10 | qfq | 18,374,609 | 298,821,814 | 1.94% |
| 2025-03-05 | 15.73 | 16.17 | 15.65 | 16.00 | 15.79 | qfq | 14,803,513 | 235,138,259 | 1.07% |
| 2025-03-04 | 15.50 | 15.91 | 15.38 | 15.83 | 15.63 | qfq | 9,834,500 | 154,469,856 | 1.47% |
| 2025-03-03 | 15.45 | 15.95 | 15.22 | 15.60 | 15.40 | qfq | 12,030,399 | 188,939,274 | 0.97% |
| 2025-02-28 | 16.19 | 16.40 | 15.38 | 15.45 | 15.25 | qfq | 15,338,215 | 242,977,362 | -3.92% |
| 2025-02-27 | 16.43 | 16.66 | 15.78 | 16.08 | 15.87 | qfq | 16,897,113 | 273,247,451 | -2.07% |
| 2025-02-26 | 16.29 | 16.43 | 16.22 | 16.42 | 16.21 | qfq | 12,861,689 | 210,083,108 | 0.98% |
| 2025-02-25 | 16.30 | 16.57 | 16.18 | 16.26 | 16.05 | qfq | 13,895,600 | 227,784,483 | -1.33% |
| 2025-02-24 | 16.70 | 16.73 | 16.32 | 16.48 | 16.27 | qfq | 16,400,817 | 269,409,834 | -1.79% |
| 2025-02-21 | 16.72 | 16.88 | 16.45 | 16.78 | 16.56 | qfq | 21,365,000 | 356,593,730 | -0.47% |
| 2025-02-20 | 17.00 | 17.15 | 16.74 | 16.86 | 16.64 | qfq | 20,318,801 | 343,493,533 | 0.36% |
| 2025-02-19 | 16.55 | 17.08 | 16.39 | 16.80 | 16.58 | qfq | 24,643,903 | 410,794,047 | 3.32% |
| 2025-02-18 | 17.00 | 17.13 | 16.21 | 16.26 | 16.05 | qfq | 25,827,324 | 429,001,540 | -5.19% |
| 2025-02-17 | 17.59 | 17.65 | 16.89 | 17.15 | 16.93 | qfq | 32,715,598 | 565,718,708 | 2.21% |
| 2025-02-14 | 17.06 | 17.40 | 16.57 | 16.78 | 16.56 | qfq | 36,312,408 | 612,154,740 | -3.67% |
| 2025-02-13 | 18.18 | 18.27 | 17.17 | 17.42 | 17.20 | qfq | 50,161,808 | 882,623,089 | -5.27% |
| 2025-02-12 | 17.32 | 18.50 | 17.22 | 18.39 | 18.15 | qfq | 65,926,614 | 1,183,061,801 | 3.55% |
| 2025-02-11 | 18.20 | 18.48 | 17.60 | 17.76 | 17.53 | qfq | 67,774,807 | 1,220,789,796 | -6.43% |
| 2025-02-10 | 16.77 | 20.10 | 16.77 | 18.98 | 18.74 | qfq | 89,956,647 | 1,668,492,221 | 2.54% |
| 2025-02-07 | 17.71 | 19.40 | 17.01 | 18.51 | 18.27 | qfq | 101,144,803 | 1,856,915,347 | 4.64% |
| 2025-02-06 | 17.69 | 17.69 | 16.88 | 17.69 | 17.46 | qfq | 80,436,178 | 1,417,843,359 | 10.01% |
| 2025-02-05 | 16.08 | 16.08 | 16.08 | 16.08 | 15.87 | qfq | 4,456,482 | 71,660,231 | 9.99% |
| 2025-01-27 | 14.62 | 14.62 | 14.62 | 14.62 | 14.43 | qfq | 6,123,337 | 89,523,187 | 10.01% |
| 2025-01-24 | 13.01 | 13.45 | 12.75 | 13.29 | 13.12 | qfq | 22,318,723 | 292,281,551 | 5.81% |
| 2025-01-23 | 12.76 | 13.06 | 12.56 | 12.56 | 12.40 | qfq | 8,684,293 | 111,400,998 | 0.40% |
| 2025-01-22 | 12.76 | 12.76 | 12.46 | 12.51 | 12.35 | qfq | 4,410,800 | 55,440,154 | -1.65% |
| 2025-01-21 | 13.00 | 13.07 | 12.62 | 12.72 | 12.56 | qfq | 5,292,300 | 67,579,244 | -1.32% |
| 2025-01-20 | 12.92 | 13.03 | 12.76 | 12.89 | 12.72 | qfq | 6,060,000 | 78,132,815 | 0.47% |
| 2025-01-17 | 12.65 | 12.90 | 12.62 | 12.83 | 12.67 | qfq | 5,835,700 | 74,574,720 | 0.55% |
| 2025-01-16 | 12.78 | 12.97 | 12.61 | 12.76 | 12.60 | qfq | 6,844,700 | 87,595,828 | 0.31% |
| 2025-01-15 | 12.73 | 12.83 | 12.63 | 12.72 | 12.56 | qfq | 8,158,422 | 103,974,847 | -0.16% |
| 2025-01-14 | 12.29 | 12.76 | 12.27 | 12.74 | 12.58 | qfq | 10,449,119 | 131,419,227 | 4.34% |
| 2025-01-13 | 11.91 | 12.29 | 11.68 | 12.21 | 12.05 | qfq | 6,261,219 | 75,236,958 | 1.16% |
| 2025-01-10 | 12.47 | 12.68 | 12.07 | 12.07 | 11.92 | qfq | 8,977,600 | 111,587,129 | -2.97% |
| 2025-01-09 | 12.35 | 12.55 | 12.34 | 12.44 | 12.28 | qfq | 4,715,201 | 58,729,209 | 0.32% |
| 2025-01-08 | 12.48 | 12.52 | 12.03 | 12.40 | 12.24 | qfq | 7,123,700 | 87,680,822 | -0.64% |
| 2025-01-07 | 12.15 | 12.48 | 12.14 | 12.48 | 12.32 | qfq | 7,970,000 | 98,168,010 | 3.14% |
| 2025-01-06 | 12.07 | 12.31 | 11.81 | 12.10 | 11.94 | qfq | 7,481,672 | 90,442,136 | -0.82% |
| 2025-01-03 | 12.84 | 12.96 | 12.11 | 12.20 | 12.04 | qfq | 10,235,121 | 126,723,935 | -4.84% |
| 2025-01-02 | 13.18 | 13.33 | 12.66 | 12.82 | 12.66 | qfq | 9,687,846 | 125,719,072 | -2.88% |
| 2024-12-31 | 13.69 | 13.93 | 13.13 | 13.20 | 13.03 | qfq | 10,171,502 | 136,461,738 | -4.14% |
| 2024-12-30 | 13.80 | 13.83 | 13.51 | 13.77 | 13.59 | qfq | 9,352,600 | 127,680,176 | -0.51% |
| 2024-12-27 | 13.67 | 14.18 | 13.60 | 13.84 | 13.66 | qfq | 12,727,275 | 177,286,075 | 1.62% |
| 2024-12-26 | 13.57 | 13.81 | 13.47 | 13.62 | 13.45 | qfq | 8,925,175 | 121,971,616 | 0.44% |
| 2024-12-25 | 13.91 | 13.98 | 13.35 | 13.56 | 13.39 | qfq | 10,941,720 | 148,544,993 | -3.07% |
| 2024-12-24 | 13.96 | 14.14 | 13.70 | 13.99 | 13.81 | qfq | 13,289,400 | 184,935,017 | 0.43% |
| 2024-12-23 | 14.90 | 14.99 | 13.86 | 13.93 | 13.75 | qfq | 22,120,501 | 317,110,682 | -7.13% |
| 2024-12-20 | 15.51 | 15.72 | 14.96 | 15.00 | 14.81 | qfq | 26,653,304 | 406,542,103 | -3.78% |
| 2024-12-19 | 15.81 | 16.20 | 15.52 | 15.59 | 15.39 | qfq | 26,363,438 | 415,324,600 | -5.40% |
| 2024-12-18 | 16.93 | 17.10 | 16.27 | 16.48 | 16.27 | qfq | 33,725,617 | 561,399,778 | -5.67% |
| 2024-12-17 | 16.80 | 17.82 | 16.01 | 17.47 | 17.25 | qfq | 56,227,444 | 952,761,706 | 2.58% |
| 2024-12-16 | 16.40 | 17.83 | 15.80 | 17.03 | 16.81 | qfq | 56,755,904 | 961,704,501 | 5.06% |
| 2024-12-13 | 15.91 | 16.58 | 15.76 | 16.21 | 16.00 | qfq | 21,969,343 | 354,419,525 | -0.18% |
| 2024-12-12 | 15.95 | 16.66 | 15.90 | 16.24 | 16.03 | qfq | 20,549,841 | 333,612,592 | 1.82% |
| 2024-12-11 | 15.71 | 16.28 | 15.71 | 15.95 | 15.75 | qfq | 16,848,220 | 269,484,740 | 0.76% |
| 2024-12-10 | 16.80 | 16.87 | 15.75 | 15.83 | 15.63 | qfq | 30,269,805 | 490,744,349 | -1.74% |
| 2024-12-09 | 15.64 | 17.28 | 15.37 | 16.11 | 15.90 | qfq | 32,098,654 | 517,281,719 | 2.48% |
| 2024-12-06 | 15.69 | 16.16 | 15.55 | 15.72 | 15.52 | qfq | 18,576,280 | 293,757,015 | -0.57% |
| 2024-12-05 | 15.41 | 15.99 | 15.25 | 15.81 | 15.61 | qfq | 26,173,700 | 412,726,493 | 3.20% |
| 2024-12-04 | 15.07 | 16.06 | 14.97 | 15.32 | 15.12 | qfq | 22,848,610 | 352,823,570 | -0.39% |
| 2024-12-03 | 15.58 | 16.23 | 15.18 | 15.38 | 15.18 | qfq | 38,160,284 | 595,164,848 | 1.65% |
| 2024-12-02 | 14.17 | 15.64 | 14.03 | 15.13 | 14.94 | qfq | 34,478,170 | 520,001,819 | 6.40% |
| 2024-11-29 | 13.80 | 14.32 | 13.66 | 14.22 | 14.04 | qfq | 13,959,328 | 196,289,866 | 2.67% |
| 2024-11-28 | 13.81 | 14.20 | 13.79 | 13.85 | 13.67 | qfq | 9,093,800 | 127,134,120 | 0.29% |
| 2024-11-27 | 13.50 | 13.83 | 13.25 | 13.81 | 13.63 | qfq | 9,606,100 | 130,335,374 | 1.62% |
| 2024-11-26 | 13.55 | 14.05 | 13.55 | 13.59 | 13.42 | qfq | 9,662,900 | 132,711,361 | -0.44% |
| 2024-11-25 | 13.55 | 13.71 | 13.26 | 13.65 | 13.47 | qfq | 8,936,814 | 120,696,321 | 1.87% |
| 2024-11-22 | 14.08 | 14.43 | 13.40 | 13.40 | 13.23 | qfq | 11,839,580 | 164,800,640 | -4.76% |
| 2024-11-21 | 13.93 | 14.37 | 13.88 | 14.07 | 13.89 | qfq | 9,882,000 | 139,659,981 | 0.36% |
| 2024-11-20 | 13.97 | 14.06 | 13.80 | 14.02 | 13.84 | qfq | 9,546,800 | 133,029,189 | 0.36% |
| 2024-11-19 | 13.60 | 13.97 | 13.53 | 13.97 | 13.79 | qfq | 9,753,624 | 134,620,771 | 3.25% |
| 2024-11-18 | 14.27 | 14.39 | 13.42 | 13.53 | 13.36 | qfq | 14,492,200 | 198,839,447 | -5.25% |
| 2024-11-15 | 14.40 | 15.23 | 14.22 | 14.28 | 14.10 | qfq | 16,742,044 | 244,234,629 | -1.92% |
| 2024-11-14 | 15.20 | 15.36 | 14.53 | 14.56 | 14.37 | qfq | 18,820,778 | 280,236,237 | -5.21% |
| 2024-11-13 | 15.48 | 15.94 | 14.92 | 15.36 | 15.16 | qfq | 38,872,791 | 598,108,749 | -1.85% |
| 2024-11-12 | 14.95 | 16.29 | 14.90 | 15.65 | 15.45 | qfq | 54,697,667 | 871,598,989 | 5.67% |
| 2024-11-11 | 14.63 | 14.99 | 14.55 | 14.81 | 14.62 | qfq | 14,514,025 | 214,146,169 | 0.75% |
| 2024-11-08 | 15.45 | 15.50 | 14.65 | 14.70 | 14.51 | qfq | 22,870,501 | 341,603,748 | -3.73% |
| 2024-11-07 | 14.99 | 15.36 | 14.60 | 15.27 | 15.07 | qfq | 29,407,701 | 439,705,261 | 0.66% |
| 2024-11-06 | 14.84 | 15.38 | 14.59 | 15.17 | 14.98 | qfq | 35,404,495 | 533,421,742 | 2.29% |
| 2024-11-05 | 14.43 | 14.98 | 14.29 | 14.83 | 14.64 | qfq | 20,241,703 | 297,827,781 | 3.63% |
| 2024-11-04 | 13.51 | 14.31 | 13.51 | 14.31 | 14.13 | qfq | 13,635,302 | 191,450,063 | 4.22% |
| 2024-11-01 | 14.74 | 14.80 | 13.68 | 13.73 | 13.55 | qfq | 19,551,801 | 274,518,250 | -6.79% |
| 2024-10-31 | 14.20 | 15.02 | 14.15 | 14.73 | 14.54 | qfq | 21,717,002 | 320,388,755 | 3.15% |
| 2024-10-30 | 14.03 | 14.54 | 14.03 | 14.28 | 14.10 | qfq | 14,626,193 | 208,890,641 | 0.00% |
| 2024-10-29 | 14.98 | 15.06 | 14.27 | 14.28 | 14.10 | qfq | 23,470,603 | 343,480,229 | -4.61% |
| 2024-10-28 | 14.26 | 15.45 | 14.26 | 14.97 | 14.78 | qfq | 35,205,865 | 526,973,362 | 5.20% |
| 2024-10-25 | 14.29 | 14.69 | 13.92 | 14.23 | 14.05 | qfq | 37,876,345 | 541,786,978 | 5.33% |
| 2024-10-24 | 13.08 | 13.78 | 13.02 | 13.51 | 13.34 | qfq | 13,420,900 | 180,048,737 | 2.19% |
| 2024-10-23 | 13.40 | 13.59 | 13.16 | 13.22 | 13.05 | qfq | 11,509,352 | 153,904,242 | -1.49% |
| 2024-10-22 | 13.33 | 13.57 | 13.25 | 13.42 | 13.25 | qfq | 10,264,051 | 137,645,630 | 0.68% |
| 2024-10-21 | 13.49 | 13.49 | 13.20 | 13.33 | 13.16 | qfq | 15,125,338 | 201,474,490 | -0.07% |
| 2024-10-18 | 13.02 | 13.63 | 12.91 | 13.34 | 13.17 | qfq | 15,443,668 | 205,444,127 | 2.46% |
| 2024-10-17 | 13.28 | 13.40 | 12.95 | 13.02 | 12.85 | qfq | 13,147,535 | 172,935,568 | -1.44% |
| 2024-10-16 | 12.52 | 13.54 | 12.52 | 13.21 | 13.04 | qfq | 17,230,301 | 225,419,935 | -0.38% |
| 2024-10-15 | 13.49 | 14.00 | 13.20 | 13.26 | 13.09 | qfq | 21,304,793 | 289,624,467 | -3.14% |
| 2024-10-14 | 13.60 | 13.85 | 13.23 | 13.69 | 13.51 | qfq | 21,968,182 | 298,022,328 | 3.87% |
| 2024-10-11 | 12.96 | 13.70 | 12.96 | 13.18 | 13.01 | qfq | 24,981,464 | 332,791,635 | 0.23% |
| 2024-10-10 | 13.53 | 13.83 | 12.70 | 13.15 | 12.98 | qfq | 25,369,200 | 335,092,435 | -5.53% |
| 2024-10-09 | 14.68 | 14.68 | 13.92 | 13.92 | 13.74 | qfq | 29,204,002 | 414,503,050 | -10.02% |
| 2024-10-08 | 15.47 | 15.47 | 14.00 | 15.47 | 15.27 | qfq | 50,889,042 | 762,871,261 | 10.03% |
| 2024-09-30 | 13.50 | 14.12 | 12.80 | 14.06 | 13.88 | qfq | 46,139,841 | 626,606,984 | 8.57% |
| 2024-09-27 | 12.68 | 12.98 | 12.33 | 12.95 | 12.78 | qfq | 36,210,196 | 457,871,067 | 3.85% |
| 2024-09-26 | 11.92 | 12.49 | 11.80 | 12.47 | 12.31 | qfq | 28,157,500 | 343,971,975 | 3.92% |
| 2024-09-25 | 12.01 | 12.46 | 11.87 | 12.00 | 11.85 | qfq | 38,541,595 | 469,383,889 | 3.54% |
| 2024-09-24 | 10.96 | 11.87 | 10.88 | 11.59 | 11.44 | qfq | 29,792,701 | 338,373,026 | 7.02% |
| 2024-09-23 | 10.88 | 10.94 | 10.73 | 10.83 | 10.69 | qfq | 9,401,300 | 101,809,966 | -1.55% |
| 2024-09-20 | 10.89 | 11.12 | 10.89 | 11.00 | 10.86 | qfq | 14,950,901 | 164,299,736 | 0.64% |
| 2024-09-19 | 10.83 | 11.06 | 10.70 | 10.93 | 10.79 | qfq | 17,084,260 | 186,425,729 | 1.11% |
| 2024-09-18 | 10.50 | 11.10 | 10.32 | 10.81 | 10.67 | qfq | 19,582,161 | 210,322,626 | 2.27% |
| 2024-09-13 | 10.62 | 10.80 | 10.51 | 10.57 | 10.43 | qfq | 10,896,600 | 116,061,919 | -0.75% |
| 2024-09-12 | 10.59 | 10.82 | 10.59 | 10.65 | 10.51 | qfq | 9,943,276 | 106,313,133 | 0.28% |
| 2024-09-11 | 10.58 | 10.70 | 10.46 | 10.62 | 10.48 | qfq | 8,615,600 | 91,167,165 | -0.75% |
| 2024-09-10 | 10.65 | 10.77 | 10.49 | 10.70 | 10.56 | qfq | 9,003,200 | 95,802,981 | 0.00% |
| 2024-09-09 | 10.45 | 10.85 | 10.38 | 10.70 | 10.56 | qfq | 9,842,400 | 104,821,833 | 0.85% |
| 2024-09-06 | 10.93 | 11.00 | 10.57 | 10.61 | 10.47 | qfq | 13,143,386 | 141,027,931 | -0.84% |
| 2024-09-05 | 10.58 | 10.71 | 10.51 | 10.70 | 10.56 | qfq | 7,937,100 | 84,274,637 | 1.42% |
| 2024-09-04 | 10.39 | 10.68 | 10.22 | 10.55 | 10.41 | qfq | 10,448,407 | 109,857,465 | 0.96% |
| 2024-09-03 | 10.46 | 10.50 | 10.28 | 10.45 | 10.32 | qfq | 9,559,999 | 99,318,369 | 0.00% |
| 2024-09-02 | 10.76 | 10.86 | 10.43 | 10.45 | 10.32 | qfq | 13,583,500 | 144,121,610 | -3.86% |
| 2024-08-30 | 10.55 | 11.04 | 10.40 | 10.87 | 10.73 | qfq | 20,083,400 | 216,831,992 | 1.97% |
| 2024-08-29 | 10.65 | 10.94 | 10.52 | 10.66 | 10.52 | qfq | 18,309,067 | 195,773,247 | 0.09% |
| 2024-08-28 | 11.50 | 11.53 | 10.65 | 10.65 | 10.51 | qfq | 30,182,900 | 327,773,819 | -9.97% |
| 2024-08-27 | 12.45 | 12.50 | 11.80 | 11.83 | 11.68 | qfq | 19,178,700 | 231,645,986 | -5.81% |
| 2024-08-26 | 12.99 | 13.15 | 12.50 | 12.56 | 12.40 | qfq | 19,062,700 | 242,443,996 | -2.33% |
| 2024-08-23 | 12.88 | 13.28 | 12.83 | 12.86 | 12.70 | qfq | 29,829,801 | 387,793,047 | -3.89% |
| 2024-08-22 | 13.55 | 14.18 | 13.32 | 13.38 | 13.21 | qfq | 41,665,043 | 572,153,540 | 0.60% |
| 2024-08-21 | 13.21 | 13.45 | 13.09 | 13.30 | 13.13 | qfq | 20,331,660 | 269,274,493 | 1.06% |
| 2024-08-20 | 13.29 | 13.87 | 13.11 | 13.16 | 12.99 | qfq | 30,853,261 | 414,913,425 | -1.50% |
| 2024-08-19 | 13.27 | 13.56 | 12.95 | 13.36 | 13.19 | qfq | 35,866,377 | 478,034,727 | 0.45% |
| 2024-08-16 | 13.46 | 13.99 | 13.23 | 13.30 | 13.13 | qfq | 60,403,937 | 819,089,103 | 1.06% |
| 2024-08-15 | 12.06 | 13.16 | 12.00 | 13.16 | 12.99 | qfq | 34,937,997 | 452,277,914 | 10.03% |
| 2024-08-14 | 11.85 | 12.18 | 11.82 | 11.96 | 11.81 | qfq | 12,356,200 | 148,705,217 | 0.50% |
| 2024-08-13 | 11.65 | 11.91 | 11.58 | 11.90 | 11.75 | qfq | 7,046,800 | 82,936,638 | 1.71% |
| 2024-08-12 | 11.59 | 11.92 | 11.55 | 11.70 | 11.55 | qfq | 7,286,883 | 85,739,620 | -0.17% |
| 2024-08-09 | 11.75 | 11.94 | 11.68 | 11.72 | 11.57 | qfq | 5,843,601 | 68,970,878 | 0.69% |
| 2024-08-08 | 11.71 | 11.88 | 11.50 | 11.64 | 11.49 | qfq | 5,975,782 | 69,787,164 | -0.77% |
| 2024-08-07 | 11.85 | 11.93 | 11.70 | 11.73 | 11.58 | qfq | 5,832,158 | 68,896,529 | -1.01% |
| 2024-08-06 | 11.90 | 12.00 | 11.64 | 11.85 | 11.70 | qfq | 7,088,369 | 83,377,753 | 0.68% |
| 2024-08-05 | 12.08 | 12.29 | 11.76 | 11.77 | 11.62 | qfq | 9,101,076 | 109,121,998 | -2.81% |
| 2024-08-02 | 12.31 | 12.54 | 12.07 | 12.11 | 11.95 | qfq | 10,810,834 | 132,780,891 | -2.50% |
| 2024-08-01 | 12.24 | 12.53 | 12.24 | 12.42 | 12.26 | qfq | 15,060,699 | 186,785,612 | -0.32% |
| 2024-07-31 | 11.67 | 12.60 | 11.63 | 12.46 | 12.30 | qfq | 23,935,085 | 294,334,150 | 6.50% |
| 2024-07-30 | 11.50 | 11.70 | 11.31 | 11.70 | 11.55 | qfq | 8,323,500 | 96,315,798 | 0.78% |
| 2024-07-29 | 11.62 | 11.62 | 11.35 | 11.61 | 11.46 | qfq | 7,265,131 | 83,568,115 | 1.31% |
| 2024-07-26 | 11.16 | 11.60 | 11.15 | 11.46 | 11.31 | qfq | 9,217,700 | 105,526,483 | 3.06% |
| 2024-07-25 | 11.00 | 11.37 | 10.90 | 11.12 | 10.98 | qfq | 8,646,900 | 96,903,471 | 0.63% |
| 2024-07-24 | 11.25 | 11.50 | 11.03 | 11.05 | 10.91 | qfq | 11,540,200 | 129,442,281 | -3.83% |
| 2024-07-23 | 11.35 | 12.08 | 11.26 | 11.49 | 11.34 | qfq | 15,252,800 | 178,128,997 | 0.97% |
| 2024-07-22 | 11.41 | 11.56 | 11.31 | 11.38 | 11.23 | qfq | 6,733,001 | 76,711,617 | -0.87% |
| 2024-07-19 | 11.70 | 11.80 | 11.33 | 11.48 | 11.33 | qfq | 12,409,000 | 142,685,481 | 0.44% |
| 2024-07-18 | 11.29 | 11.47 | 11.10 | 11.43 | 11.28 | qfq | 6,279,331 | 70,692,503 | 0.09% |
| 2024-07-17 | 11.74 | 11.86 | 11.42 | 11.42 | 11.27 | qfq | 6,906,648 | 80,106,923 | -2.97% |
| 2024-07-16 | 11.74 | 11.86 | 11.63 | 11.77 | 11.62 | qfq | 5,783,648 | 67,834,775 | 0.26% |
| 2024-07-15 | 12.03 | 12.11 | 11.69 | 11.74 | 11.59 | qfq | 9,266,500 | 109,661,435 | -3.61% |
| 2024-07-12 | 12.10 | 12.41 | 12.06 | 12.18 | 12.02 | qfq | 14,330,390 | 174,561,420 | -1.14% |
| 2024-07-11 | 11.69 | 12.55 | 11.60 | 12.32 | 12.16 | qfq | 16,273,100 | 196,706,104 | 6.85% |
| 2024-07-10 | 11.50 | 11.79 | 11.48 | 11.53 | 11.38 | qfq | 5,438,900 | 63,260,096 | -0.86% |
| 2024-07-09 | 11.25 | 11.65 | 11.10 | 11.63 | 11.48 | qfq | 6,839,601 | 78,019,532 | 3.38% |
| 2024-07-08 | 11.45 | 11.50 | 11.20 | 11.25 | 11.11 | qfq | 5,396,901 | 61,171,282 | -1.92% |
| 2024-07-05 | 11.38 | 11.52 | 11.20 | 11.47 | 11.32 | qfq | 6,255,700 | 71,255,742 | 1.41% |
| 2024-07-04 | 11.71 | 11.88 | 11.30 | 11.31 | 11.16 | qfq | 8,402,200 | 96,874,137 | -3.99% |
| 2024-07-03 | 12.15 | 12.15 | 11.73 | 11.78 | 11.63 | qfq | 9,652,200 | 114,874,707 | -3.52% |
| 2024-07-02 | 12.13 | 12.40 | 12.11 | 12.21 | 12.05 | qfq | 10,863,921 | 133,367,353 | 0.33% |
| 2024-07-01 | 12.04 | 12.17 | 11.91 | 12.17 | 12.01 | qfq | 8,027,600 | 96,663,496 | 0.91% |
| 2024-06-28 | 11.71 | 12.25 | 11.70 | 12.06 | 11.91 | qfq | 12,486,870 | 150,716,659 | 1.94% |
| 2024-06-27 | 11.90 | 12.30 | 11.81 | 11.83 | 11.68 | qfq | 13,365,843 | 160,756,361 | -1.83% |
| 2024-06-26 | 11.63 | 12.06 | 11.60 | 12.05 | 11.90 | qfq | 7,330,100 | 86,867,932 | 3.43% |
| 2024-06-25 | 11.74 | 11.90 | 11.53 | 11.65 | 11.50 | qfq | 7,415,734 | 86,801,390 | -1.19% |
| 2024-06-24 | 12.08 | 12.18 | 11.75 | 11.79 | 11.64 | qfq | 9,698,022 | 115,787,348 | -3.76% |
| 2024-06-21 | 12.20 | 12.41 | 12.19 | 12.25 | 12.09 | qfq | 8,393,100 | 103,282,334 | -0.57% |
| 2024-06-20 | 12.87 | 12.99 | 12.26 | 12.32 | 12.16 | qfq | 12,915,635 | 161,464,703 | -1.52% |
| 2024-06-19 | 12.76 | 12.76 | 12.50 | 12.51 | 12.35 | qfq | 11,160,935 | 140,555,992 | -1.96% |
| 2024-06-18 | 12.52 | 12.79 | 12.47 | 12.76 | 12.60 | qfq | 13,444,081 | 170,342,690 | 1.59% |
| 2024-06-17 | 12.30 | 12.65 | 12.26 | 12.56 | 12.40 | qfq | 13,967,288 | 175,108,881 | 0.16% |
| 2024-06-14 | 12.18 | 12.62 | 12.13 | 12.54 | 12.38 | qfq | 19,043,516 | 236,328,451 | 3.21% |
| 2024-06-13 | 12.17 | 12.27 | 12.03 | 12.15 | 11.99 | qfq | 9,485,600 | 115,415,137 | -0.33% |
| 2024-06-12 | 11.91 | 12.23 | 11.84 | 12.19 | 12.03 | qfq | 10,110,702 | 122,403,947 | 2.09% |
| 2024-06-11 | 11.52 | 11.99 | 11.43 | 11.94 | 11.79 | qfq | 9,500,401 | 112,323,269 | 2.05% |
| 2024-06-07 | 11.60 | 11.77 | 11.55 | 11.70 | 11.55 | qfq | 8,654,001 | 100,949,662 | 1.47% |
| 2024-06-06 | 11.97 | 12.12 | 11.43 | 11.53 | 11.32 | qfq | 13,794,414 | 161,390,700 | -4.00% |
| 2024-06-05 | 12.15 | 12.39 | 12.01 | 12.01 | 11.79 | qfq | 13,067,700 | 159,015,119 | -2.04% |
| 2024-06-04 | 11.98 | 12.39 | 11.86 | 12.26 | 12.03 | qfq | 14,584,900 | 176,954,142 | 2.34% |
| 2024-06-03 | 12.27 | 12.34 | 11.87 | 11.98 | 11.76 | qfq | 10,083,853 | 121,333,332 | -2.36% |
| 2024-05-31 | 12.22 | 12.46 | 12.21 | 12.27 | 12.04 | qfq | 8,798,253 | 108,488,804 | 0.90% |
| 2024-05-30 | 12.15 | 12.30 | 12.07 | 12.16 | 11.94 | qfq | 7,157,900 | 87,131,691 | -0.57% |
| 2024-05-29 | 12.14 | 12.30 | 12.10 | 12.23 | 12.01 | qfq | 7,706,700 | 94,077,585 | 0.82% |
| 2024-05-28 | 12.47 | 12.47 | 12.10 | 12.13 | 11.91 | qfq | 7,977,889 | 97,496,731 | -2.33% |
| 2024-05-27 | 12.37 | 12.45 | 12.19 | 12.42 | 12.19 | qfq | 9,414,007 | 116,070,804 | 0.57% |
| 2024-05-24 | 12.56 | 12.73 | 12.35 | 12.35 | 12.12 | qfq | 12,809,764 | 160,283,084 | -2.60% |
| 2024-05-23 | 12.92 | 13.00 | 12.64 | 12.68 | 12.45 | qfq | 12,227,900 | 156,360,091 | -2.54% |
| 2024-05-22 | 12.98 | 13.09 | 12.90 | 13.01 | 12.77 | qfq | 11,803,100 | 153,119,534 | 0.08% |
| 2024-05-21 | 13.06 | 13.28 | 12.92 | 13.00 | 12.76 | qfq | 15,321,181 | 200,303,487 | -0.84% |
| 2024-05-20 | 12.90 | 13.34 | 12.88 | 13.11 | 12.87 | qfq | 16,928,101 | 222,454,011 | 0.38% |
| 2024-05-17 | 13.02 | 13.23 | 12.71 | 13.06 | 12.82 | qfq | 20,732,601 | 268,814,265 | -1.28% |
| 2024-05-16 | 12.99 | 13.47 | 12.89 | 13.23 | 12.99 | qfq | 27,387,681 | 359,219,174 | 1.77% |
| 2024-05-15 | 14.01 | 14.18 | 12.99 | 13.00 | 12.76 | qfq | 39,491,645 | 530,784,050 | -9.66% |
| 2024-05-14 | 13.44 | 14.65 | 13.43 | 14.39 | 14.13 | qfq | 50,924,648 | 714,004,686 | 5.11% |
| 2024-05-13 | 12.92 | 14.25 | 12.70 | 13.69 | 13.44 | qfq | 42,312,690 | 573,378,780 | 3.63% |
| 2024-05-10 | 13.09 | 13.42 | 12.82 | 13.21 | 12.97 | qfq | 31,734,972 | 415,082,099 | 0.23% |
| 2024-05-09 | 13.05 | 13.48 | 12.95 | 13.18 | 12.94 | qfq | 33,360,223 | 440,041,578 | 0.61% |
| 2024-05-08 | 13.40 | 13.60 | 13.01 | 13.10 | 12.86 | qfq | 46,020,846 | 610,339,677 | -5.96% |
| 2024-05-07 | 12.30 | 13.93 | 12.15 | 13.93 | 13.67 | qfq | 72,395,765 | 966,451,777 | 10.03% |
| 2024-05-06 | 12.45 | 13.09 | 12.16 | 12.66 | 12.43 | qfq | 47,816,259 | 596,641,814 | 3.26% |
| 2024-04-30 | 13.68 | 13.68 | 11.99 | 12.26 | 12.03 | qfq | 63,982,381 | 824,558,126 | -2.23% |
| 2024-04-29 | 12.54 | 12.54 | 12.54 | 12.54 | 12.31 | qfq | 4,797,101 | 60,155,647 | 10.00% |
| 2024-04-26 | 11.40 | 11.40 | 11.40 | 11.40 | 11.19 | qfq | 6,046,764 | 68,933,110 | 10.04% |
| 2024-04-25 | 10.25 | 10.49 | 10.18 | 10.36 | 10.17 | qfq | 5,137,800 | 53,290,223 | 1.07% |
| 2024-04-24 | 10.04 | 10.26 | 10.00 | 10.25 | 10.06 | qfq | 4,163,175 | 42,152,944 | 2.50% |
| 2024-04-23 | 9.93 | 10.10 | 9.93 | 10.00 | 9.82 | qfq | 3,572,600 | 35,785,647 | 0.81% |
| 2024-04-22 | 10.13 | 10.13 | 9.85 | 9.92 | 9.74 | qfq | 3,999,000 | 39,867,128 | -0.80% |
| 2024-04-19 | 10.04 | 10.18 | 9.98 | 10.00 | 9.82 | qfq | 4,324,000 | 43,438,193 | -1.09% |
| 2024-04-18 | 10.30 | 10.37 | 10.03 | 10.11 | 9.92 | qfq | 5,917,000 | 60,450,647 | -0.98% |
| 2024-04-17 | 9.68 | 10.24 | 9.68 | 10.21 | 10.02 | qfq | 7,700,689 | 77,659,539 | 6.47% |
| 2024-04-16 | 10.21 | 10.28 | 9.57 | 9.59 | 9.41 | qfq | 9,344,142 | 91,572,211 | -6.07% |
| 2024-04-15 | 10.49 | 10.55 | 10.00 | 10.21 | 10.02 | qfq | 7,980,129 | 81,750,324 | -2.67% |
| 2024-04-12 | 10.67 | 10.73 | 10.48 | 10.49 | 10.30 | qfq | 3,868,000 | 40,888,584 | -1.41% |
| 2024-04-11 | 10.61 | 10.78 | 10.57 | 10.64 | 10.44 | qfq | 3,402,618 | 36,425,618 | -0.28% |
| 2024-04-10 | 10.90 | 10.94 | 10.60 | 10.67 | 10.47 | qfq | 5,101,246 | 54,772,783 | -2.56% |
| 2024-04-09 | 10.78 | 10.98 | 10.75 | 10.95 | 10.75 | qfq | 4,235,117 | 46,095,050 | 1.58% |
| 2024-04-08 | 10.89 | 11.01 | 10.77 | 10.78 | 10.58 | qfq | 4,960,817 | 53,891,791 | -1.55% |
| 2024-04-03 | 11.00 | 11.14 | 10.91 | 10.95 | 10.75 | qfq | 4,786,200 | 52,655,661 | -1.26% |
| 2024-04-02 | 11.28 | 11.29 | 11.03 | 11.09 | 10.89 | qfq | 6,046,357 | 67,263,579 | -1.60% |
| 2024-04-01 | 11.09 | 11.29 | 11.09 | 11.27 | 11.06 | qfq | 6,651,698 | 74,551,334 | 2.08% |
| 2024-03-29 | 10.80 | 11.04 | 10.76 | 11.04 | 10.84 | qfq | 7,489,201 | 82,079,500 | 1.85% |
| 2024-03-28 | 10.49 | 11.10 | 10.42 | 10.84 | 10.64 | qfq | 9,034,000 | 97,546,514 | 3.14% |
| 2024-03-27 | 10.99 | 11.03 | 10.51 | 10.51 | 10.32 | qfq | 9,406,703 | 101,117,600 | -5.57% |
| 2024-03-26 | 11.00 | 11.13 | 10.80 | 11.13 | 10.93 | qfq | 10,019,500 | 109,848,392 | 0.91% |
| 2024-03-25 | 11.51 | 11.52 | 11.03 | 11.03 | 10.83 | qfq | 14,935,701 | 168,693,681 | -5.08% |
| 2024-03-22 | 11.88 | 11.94 | 11.61 | 11.62 | 11.41 | qfq | 11,626,601 | 137,000,989 | -2.19% |
| 2024-03-21 | 11.90 | 12.07 | 11.80 | 11.88 | 11.66 | qfq | 10,937,349 | 130,318,587 | -0.59% |
| 2024-03-20 | 12.07 | 12.08 | 11.86 | 11.95 | 11.73 | qfq | 13,041,018 | 155,997,390 | -1.08% |
| 2024-03-19 | 12.18 | 12.36 | 12.08 | 12.08 | 11.86 | qfq | 14,088,101 | 172,054,301 | -1.71% |
| 2024-03-18 | 12.15 | 12.36 | 11.95 | 12.29 | 12.06 | qfq | 18,487,615 | 225,658,475 | 1.49% |
| 2024-03-15 | 12.16 | 12.27 | 11.85 | 12.11 | 11.89 | qfq | 18,085,865 | 217,306,011 | -2.34% |
| 2024-03-14 | 12.51 | 12.75 | 12.15 | 12.40 | 12.17 | qfq | 33,750,061 | 421,136,849 | 0.73% |
| 2024-03-13 | 11.80 | 12.49 | 11.66 | 12.31 | 12.08 | qfq | 27,525,571 | 333,107,504 | 3.71% |
| 2024-03-12 | 11.80 | 11.87 | 11.61 | 11.87 | 11.65 | qfq | 15,489,503 | 182,020,158 | 0.59% |
| 2024-03-11 | 11.60 | 11.80 | 11.54 | 11.80 | 11.58 | qfq | 11,995,502 | 140,364,767 | 0.85% |
| 2024-03-08 | 11.71 | 11.82 | 11.57 | 11.70 | 11.48 | qfq | 12,414,100 | 144,939,246 | -0.43% |
| 2024-03-07 | 12.32 | 12.45 | 11.75 | 11.75 | 11.53 | qfq | 22,106,200 | 266,971,055 | -4.63% |
| 2024-03-06 | 12.07 | 12.54 | 11.76 | 12.32 | 12.09 | qfq | 24,933,661 | 302,422,903 | 2.16% |
| 2024-03-05 | 12.14 | 12.38 | 12.01 | 12.06 | 11.84 | qfq | 19,725,330 | 240,521,719 | -1.79% |
| 2024-03-04 | 12.63 | 12.63 | 11.89 | 12.28 | 12.05 | qfq | 29,223,856 | 355,464,091 | -3.38% |
| 2024-03-01 | 12.99 | 13.23 | 12.58 | 12.71 | 12.48 | qfq | 40,292,915 | 517,010,222 | -5.99% |
| 2024-02-29 | 12.79 | 13.79 | 12.78 | 13.52 | 13.27 | qfq | 61,034,422 | 801,112,725 | 7.81% |
| 2024-02-28 | 11.77 | 12.63 | 11.55 | 12.54 | 12.31 | qfq | 49,554,712 | 602,110,062 | 6.63% |
| 2024-02-27 | 11.25 | 11.76 | 11.17 | 11.76 | 11.54 | qfq | 18,967,471 | 218,763,385 | 3.70% |
| 2024-02-26 | 11.27 | 11.51 | 11.17 | 11.34 | 11.13 | qfq | 19,403,664 | 219,710,306 | -0.53% |
| 2024-02-23 | 11.07 | 11.45 | 11.05 | 11.40 | 11.19 | qfq | 22,878,322 | 256,955,480 | 3.45% |
| 2024-02-22 | 10.59 | 11.03 | 10.59 | 11.02 | 10.82 | qfq | 23,283,617 | 252,725,025 | 2.42% |
| 2024-02-21 | 10.70 | 11.14 | 10.50 | 10.76 | 10.56 | qfq | 28,632,000 | 310,289,216 | 0.19% |
| 2024-02-20 | 10.23 | 10.98 | 10.18 | 10.74 | 10.54 | qfq | 26,334,423 | 280,082,888 | 3.87% |
| 2024-02-19 | 9.85 | 10.35 | 9.71 | 10.34 | 10.15 | qfq | 25,176,047 | 255,080,392 | 6.60% |
| 2024-02-08 | 9.40 | 9.83 | 9.11 | 9.70 | 9.52 | qfq | 24,024,467 | 229,376,847 | 3.19% |
| 2024-02-07 | 10.25 | 10.38 | 9.36 | 9.40 | 9.23 | qfq | 27,843,901 | 278,654,171 | -9.53% |
| 2024-02-06 | 10.01 | 11.33 | 9.90 | 10.39 | 10.20 | qfq | 31,649,150 | 325,445,078 | -5.55% |
| 2024-02-05 | 11.76 | 11.77 | 11.00 | 11.00 | 10.80 | qfq | 20,341,901 | 225,882,097 | -9.98% |
| 2024-02-02 | 13.20 | 13.24 | 12.05 | 12.22 | 12.00 | qfq | 40,915,765 | 510,054,930 | -8.74% |
| 2024-02-01 | 12.72 | 13.83 | 12.60 | 13.39 | 13.14 | qfq | 36,043,857 | 480,982,610 | 1.67% |
| 2024-01-31 | 12.88 | 13.41 | 12.62 | 13.17 | 12.93 | qfq | 40,003,091 | 525,841,802 | 1.00% |
| 2024-01-30 | 13.81 | 14.66 | 12.86 | 13.04 | 12.80 | qfq | 44,550,469 | 621,342,706 | -4.33% |
| 2024-01-29 | 14.60 | 14.65 | 13.63 | 13.63 | 13.38 | qfq | 36,537,526 | 508,429,261 | -9.97% |
| 2024-01-26 | 15.06 | 16.25 | 14.74 | 15.14 | 14.86 | qfq | 60,644,751 | 933,441,533 | -2.32% |
| 2024-01-25 | 15.91 | 17.27 | 15.02 | 15.50 | 15.21 | qfq | 82,031,906 | 1,295,361,641 | -2.27% |
| 2024-01-24 | 14.00 | 15.86 | 13.91 | 15.86 | 15.57 | qfq | 70,103,224 | 1,053,660,241 | 9.99% |
| 2024-01-23 | 13.40 | 14.89 | 13.36 | 14.42 | 14.15 | qfq | 58,346,209 | 829,576,167 | 6.42% |
| 2024-01-22 | 13.44 | 14.43 | 13.27 | 13.55 | 13.30 | qfq | 48,387,807 | 669,201,165 | -4.10% |
| 2024-01-19 | 14.65 | 14.98 | 14.13 | 14.13 | 13.87 | qfq | 62,346,698 | 891,562,898 | -10.00% |
| 2024-01-18 | 15.20 | 17.10 | 14.12 | 15.70 | 15.41 | qfq | 96,192,511 | 1,490,690,465 | 0.06% |
| 2024-01-17 | 15.00 | 15.69 | 14.99 | 15.69 | 15.40 | qfq | 66,210,101 | 1,021,839,132 | 10.03% |
| 2024-01-16 | 12.72 | 14.26 | 12.51 | 14.26 | 14.00 | qfq | 58,522,444 | 795,961,069 | 10.03% |
| 2024-01-15 | 12.70 | 13.30 | 12.64 | 12.96 | 12.72 | qfq | 30,667,323 | 396,556,245 | -0.23% |
| 2024-01-12 | 12.81 | 13.60 | 12.70 | 12.99 | 12.75 | qfq | 43,376,675 | 569,629,937 | -0.84% |
| 2024-01-11 | 13.21 | 13.85 | 12.86 | 13.10 | 12.86 | qfq | 57,553,774 | 754,372,607 | -3.68% |
| 2024-01-10 | 12.26 | 13.60 | 12.06 | 13.60 | 13.35 | qfq | 50,419,771 | 670,297,016 | 10.03% |
| 2024-01-09 | 12.30 | 12.68 | 12.04 | 12.36 | 12.13 | qfq | 29,146,373 | 359,625,305 | -2.29% |
| 2024-01-08 | 12.46 | 13.30 | 12.45 | 12.65 | 12.42 | qfq | 44,985,228 | 579,993,553 | -0.78% |
| 2024-01-05 | 12.05 | 13.31 | 11.80 | 12.75 | 12.52 | qfq | 43,228,322 | 556,366,064 | 5.37% |
| 2024-01-04 | 12.35 | 12.39 | 11.94 | 12.10 | 11.88 | qfq | 16,232,486 | 196,108,433 | -2.89% |
| 2024-01-03 | 11.86 | 12.86 | 11.76 | 12.46 | 12.23 | qfq | 28,797,705 | 358,264,470 | 4.27% |
| 2024-01-02 | 11.92 | 12.08 | 11.84 | 11.95 | 11.73 | qfq | 8,419,850 | 100,648,031 | -0.33% |
| 2023-12-29 | 12.14 | 12.24 | 11.83 | 11.99 | 11.77 | qfq | 15,100,154 | 180,656,524 | -1.72% |
| 2023-12-28 | 11.65 | 12.80 | 11.65 | 12.20 | 11.98 | qfq | 26,439,069 | 327,421,820 | 3.48% |
| 2023-12-27 | 11.16 | 12.18 | 11.16 | 11.79 | 11.57 | qfq | 9,230,700 | 108,338,461 | 5.74% |
| 2023-12-26 | 11.36 | 11.41 | 11.14 | 11.15 | 10.94 | qfq | 2,153,200 | 24,248,793 | -2.02% |
| 2023-12-25 | 11.47 | 11.52 | 11.12 | 11.38 | 11.17 | qfq | 4,018,100 | 45,419,597 | -1.39% |
| 2023-12-22 | 11.51 | 11.64 | 11.46 | 11.54 | 11.33 | qfq | 3,563,237 | 41,109,321 | 0.09% |
| 2023-12-21 | 11.35 | 11.57 | 11.18 | 11.53 | 11.32 | qfq | 3,461,200 | 39,438,000 | 1.14% |
| 2023-12-20 | 11.64 | 11.66 | 11.38 | 11.40 | 11.19 | qfq | 3,908,000 | 44,920,523 | -1.89% |
| 2023-12-19 | 11.51 | 11.67 | 11.50 | 11.62 | 11.41 | qfq | 3,522,803 | 40,767,288 | 0.69% |
| 2023-12-18 | 11.70 | 11.79 | 11.50 | 11.54 | 11.33 | qfq | 4,173,602 | 48,526,793 | -2.12% |
| 2023-12-15 | 11.76 | 11.92 | 11.68 | 11.79 | 11.57 | qfq | 5,118,946 | 60,284,044 | -0.59% |
| 2023-12-14 | 12.01 | 12.18 | 11.70 | 11.86 | 11.64 | qfq | 8,990,335 | 107,115,712 | 1.19% |
| 2023-12-13 | 11.89 | 11.93 | 11.71 | 11.72 | 11.50 | qfq | 5,149,800 | 60,804,616 | -1.92% |
| 2023-12-12 | 11.82 | 11.97 | 11.71 | 11.95 | 11.73 | qfq | 6,243,735 | 73,915,082 | 0.42% |
| 2023-12-11 | 11.86 | 11.90 | 11.62 | 11.90 | 11.68 | qfq | 8,080,800 | 94,936,663 | 0.59% |
| 2023-12-08 | 11.54 | 11.95 | 11.54 | 11.83 | 11.61 | qfq | 7,890,076 | 92,812,909 | 1.28% |
| 2023-12-07 | 11.40 | 11.85 | 11.36 | 11.68 | 11.47 | qfq | 7,254,470 | 84,644,335 | 2.28% |
| 2023-12-06 | 11.35 | 11.50 | 11.35 | 11.42 | 11.21 | qfq | 2,626,400 | 30,040,745 | 0.09% |
| 2023-12-05 | 11.63 | 11.63 | 11.41 | 11.41 | 11.20 | qfq | 3,779,489 | 43,420,753 | -1.38% |
| 2023-12-04 | 11.50 | 11.73 | 11.44 | 11.57 | 11.36 | qfq | 5,839,500 | 67,769,100 | -0.34% |
| 2023-12-01 | 11.32 | 12.07 | 11.19 | 11.61 | 11.40 | qfq | 8,978,416 | 104,550,248 | 2.56% |
| 2023-11-30 | 11.41 | 11.43 | 11.24 | 11.32 | 11.11 | qfq | 4,445,973 | 50,292,529 | -1.31% |
| 2023-11-29 | 11.47 | 11.68 | 11.40 | 11.47 | 11.26 | qfq | 6,102,542 | 70,247,522 | -0.95% |
| 2023-11-28 | 11.30 | 11.81 | 11.30 | 11.58 | 11.37 | qfq | 10,475,365 | 120,886,065 | -0.26% |
| 2023-11-27 | 11.73 | 12.20 | 11.50 | 11.61 | 11.40 | qfq | 17,316,694 | 203,245,044 | -1.28% |
| 2023-11-24 | 11.43 | 12.56 | 11.40 | 11.76 | 11.54 | qfq | 17,818,582 | 211,665,252 | 2.89% |
| 2023-11-23 | 11.44 | 11.46 | 11.32 | 11.43 | 11.22 | qfq | 2,102,300 | 23,957,007 | 0.53% |
| 2023-11-22 | 11.40 | 11.56 | 11.35 | 11.37 | 11.16 | qfq | 3,014,600 | 34,423,788 | -0.44% |
| 2023-11-21 | 11.45 | 11.56 | 11.39 | 11.42 | 11.21 | qfq | 3,266,400 | 37,465,841 | -0.26% |
| 2023-11-20 | 11.46 | 11.49 | 11.37 | 11.45 | 11.24 | qfq | 2,320,300 | 26,554,353 | 0.35% |
| 2023-11-17 | 11.31 | 11.44 | 11.29 | 11.41 | 11.20 | qfq | 1,882,700 | 21,414,002 | 0.53% |
| 2023-11-16 | 11.41 | 11.46 | 11.32 | 11.35 | 11.14 | qfq | 2,051,000 | 23,345,603 | -0.53% |
| 2023-11-15 | 11.47 | 11.49 | 11.36 | 11.41 | 11.20 | qfq | 3,305,599 | 37,733,055 | 0.35% |
| 2023-11-14 | 11.23 | 11.43 | 11.15 | 11.37 | 11.16 | qfq | 3,694,700 | 41,805,549 | 1.16% |
| 2023-11-13 | 11.25 | 11.35 | 11.09 | 11.24 | 11.03 | qfq | 5,870,425 | 65,574,710 | -1.06% |
| 2023-11-10 | 11.03 | 11.53 | 10.97 | 11.36 | 11.15 | qfq | 5,928,700 | 66,938,221 | 2.62% |
| 2023-11-09 | 11.17 | 11.19 | 11.02 | 11.07 | 10.87 | qfq | 2,208,960 | 24,501,349 | -0.36% |
| 2023-11-08 | 11.23 | 11.23 | 11.05 | 11.11 | 10.91 | qfq | 2,782,935 | 30,996,226 | -0.80% |
| 2023-11-07 | 11.21 | 11.26 | 11.10 | 11.20 | 10.99 | qfq | 3,264,087 | 36,556,534 | 0.45% |
| 2023-11-06 | 10.95 | 11.18 | 10.95 | 11.15 | 10.94 | qfq | 3,406,700 | 37,766,670 | 2.01% |
| 2023-11-03 | 10.87 | 10.96 | 10.78 | 10.93 | 10.73 | qfq | 1,960,800 | 21,384,333 | 1.39% |
| 2023-11-02 | 10.91 | 10.98 | 10.77 | 10.78 | 10.58 | qfq | 1,947,696 | 21,144,525 | -1.19% |
| 2023-11-01 | 10.92 | 11.02 | 10.82 | 10.91 | 10.71 | qfq | 3,092,341 | 33,816,939 | 0.93% |
| 2023-10-31 | 10.72 | 10.92 | 10.70 | 10.81 | 10.61 | qfq | 2,188,700 | 23,696,777 | 0.56% |
| 2023-10-30 | 10.57 | 10.81 | 10.51 | 10.75 | 10.55 | qfq | 2,508,900 | 26,905,186 | 1.61% |
| 2023-10-27 | 10.62 | 10.66 | 10.51 | 10.58 | 10.39 | qfq | 1,665,435 | 17,641,965 | -0.38% |
| 2023-10-26 | 10.49 | 10.68 | 10.44 | 10.62 | 10.42 | qfq | 2,258,813 | 23,865,353 | 0.66% |
| 2023-10-25 | 10.36 | 10.68 | 10.36 | 10.55 | 10.36 | qfq | 2,532,200 | 26,703,535 | 1.93% |
| 2023-10-24 | 10.25 | 10.35 | 10.02 | 10.35 | 10.16 | qfq | 2,824,900 | 28,888,470 | 1.77% |
| 2023-10-23 | 10.47 | 10.53 | 10.11 | 10.17 | 9.98 | qfq | 2,987,978 | 30,694,023 | -3.33% |
| 2023-10-20 | 10.67 | 10.79 | 10.51 | 10.52 | 10.33 | qfq | 1,910,089 | 20,274,551 | -1.50% |
| 2023-10-19 | 10.73 | 10.88 | 10.66 | 10.68 | 10.48 | qfq | 1,708,594 | 18,391,282 | -0.47% |
| 2023-10-18 | 10.95 | 10.96 | 10.70 | 10.73 | 10.53 | qfq | 2,515,546 | 27,244,543 | -2.01% |
| 2023-10-17 | 10.99 | 11.04 | 10.89 | 10.95 | 10.75 | qfq | 2,073,821 | 22,733,368 | 0.00% |
| 2023-10-16 | 11.03 | 11.07 | 10.91 | 10.95 | 10.75 | qfq | 2,270,900 | 24,930,873 | -0.64% |
| 2023-10-13 | 11.01 | 11.06 | 10.99 | 11.02 | 10.82 | qfq | 1,591,700 | 17,551,062 | -0.36% |
| 2023-10-12 | 11.04 | 11.11 | 10.91 | 11.06 | 10.86 | qfq | 1,975,001 | 21,803,406 | 0.73% |
| 2023-10-11 | 10.93 | 11.06 | 10.93 | 10.98 | 10.78 | qfq | 2,228,479 | 24,517,026 | 0.83% |
| 2023-10-10 | 10.80 | 10.97 | 10.80 | 10.89 | 10.69 | qfq | 2,316,498 | 25,240,984 | 1.02% |
| 2023-10-09 | 10.84 | 10.87 | 10.75 | 10.78 | 10.58 | qfq | 1,893,400 | 20,448,173 | -0.83% |
| 2023-09-28 | 10.69 | 10.89 | 10.66 | 10.87 | 10.67 | qfq | 2,240,597 | 24,227,629 | 1.78% |
| 2023-09-27 | 10.72 | 10.77 | 10.61 | 10.68 | 10.48 | qfq | 1,925,900 | 20,570,637 | 0.09% |
| 2023-09-26 | 10.75 | 10.81 | 10.63 | 10.67 | 10.47 | qfq | 1,482,404 | 15,828,537 | -1.02% |
| 2023-09-25 | 10.90 | 10.92 | 10.73 | 10.78 | 10.58 | qfq | 1,682,501 | 18,178,429 | -0.83% |
| 2023-09-22 | 10.66 | 10.89 | 10.62 | 10.87 | 10.67 | qfq | 2,123,901 | 22,942,915 | 1.97% |
| 2023-09-21 | 10.67 | 10.71 | 10.61 | 10.66 | 10.46 | qfq | 1,157,601 | 12,341,462 | 0.00% |
| 2023-09-20 | 10.67 | 10.75 | 10.65 | 10.66 | 10.46 | qfq | 1,050,800 | 11,230,428 | -0.47% |
| 2023-09-19 | 10.89 | 10.90 | 10.68 | 10.71 | 10.51 | qfq | 2,007,700 | 21,565,618 | -1.83% |
| 2023-09-18 | 10.76 | 11.00 | 10.66 | 10.91 | 10.71 | qfq | 2,533,000 | 27,503,740 | 1.39% |
| 2023-09-15 | 10.79 | 10.84 | 10.69 | 10.76 | 10.56 | qfq | 1,336,614 | 14,380,608 | 0.37% |
| 2023-09-14 | 10.81 | 10.82 | 10.66 | 10.72 | 10.52 | qfq | 1,582,800 | 16,981,324 | -0.74% |
| 2023-09-13 | 10.93 | 10.98 | 10.73 | 10.80 | 10.60 | qfq | 1,881,101 | 20,361,640 | -1.46% |
| 2023-09-12 | 11.01 | 11.07 | 10.93 | 10.96 | 10.76 | qfq | 1,639,400 | 18,010,356 | -0.36% |
| 2023-09-11 | 10.89 | 11.08 | 10.78 | 11.00 | 10.80 | qfq | 2,459,900 | 26,968,062 | 1.01% |
| 2023-09-08 | 10.75 | 10.92 | 10.75 | 10.89 | 10.69 | qfq | 1,949,100 | 21,157,316 | 0.93% |
| 2023-09-07 | 10.93 | 10.95 | 10.77 | 10.79 | 10.59 | qfq | 1,654,900 | 17,928,297 | -1.28% |
| 2023-09-06 | 10.79 | 10.95 | 10.67 | 10.93 | 10.73 | qfq | 2,267,500 | 24,614,136 | 1.30% |
| 2023-09-05 | 10.86 | 10.88 | 10.75 | 10.79 | 10.59 | qfq | 2,084,800 | 22,492,529 | -0.92% |
| 2023-09-04 | 10.67 | 10.89 | 10.63 | 10.89 | 10.69 | qfq | 2,969,300 | 31,989,071 | 2.06% |
| 2023-09-01 | 10.62 | 10.75 | 10.60 | 10.67 | 10.47 | qfq | 2,140,679 | 22,832,380 | 0.38% |
| 2023-08-31 | 10.80 | 10.80 | 10.61 | 10.63 | 10.43 | qfq | 2,921,101 | 31,171,722 | -1.57% |
| 2023-08-30 | 10.88 | 10.94 | 10.76 | 10.80 | 10.60 | qfq | 2,676,578 | 29,029,991 | -1.10% |
| 2023-08-29 | 10.81 | 10.94 | 10.70 | 10.92 | 10.72 | qfq | 4,687,961 | 50,777,235 | 0.92% |
| 2023-08-28 | 11.36 | 11.38 | 10.79 | 10.82 | 10.62 | qfq | 7,598,961 | 84,104,426 | 3.74% |
| 2023-08-25 | 10.65 | 10.70 | 10.41 | 10.43 | 10.24 | qfq | 5,709,611 | 60,058,124 | -3.87% |
| 2023-08-24 | 10.92 | 11.00 | 10.77 | 10.85 | 10.65 | qfq | 2,569,605 | 27,933,398 | -0.73% |
| 2023-08-23 | 11.02 | 11.07 | 10.83 | 10.93 | 10.73 | qfq | 2,346,400 | 25,658,348 | -1.53% |
| 2023-08-22 | 11.01 | 11.12 | 10.89 | 11.10 | 10.90 | qfq | 2,860,084 | 31,457,486 | 1.00% |
| 2023-08-21 | 11.04 | 11.17 | 10.97 | 10.99 | 10.79 | qfq | 3,586,436 | 39,678,390 | -0.27% |
| 2023-08-18 | 11.25 | 11.33 | 11.01 | 11.02 | 10.82 | qfq | 3,884,909 | 43,340,934 | -2.04% |
| 2023-08-17 | 11.21 | 11.35 | 11.13 | 11.25 | 11.04 | qfq | 3,178,709 | 35,713,724 | -0.27% |
| 2023-08-16 | 11.32 | 11.57 | 11.21 | 11.28 | 11.07 | qfq | 3,597,400 | 40,748,753 | -0.53% |
| 2023-08-15 | 11.40 | 11.42 | 11.19 | 11.34 | 11.13 | qfq | 3,169,201 | 35,788,419 | -0.53% |
| 2023-08-14 | 11.38 | 11.50 | 11.24 | 11.40 | 11.19 | qfq | 4,312,101 | 48,983,402 | -0.78% |
| 2023-08-11 | 11.80 | 11.80 | 11.49 | 11.49 | 11.28 | qfq | 5,269,050 | 61,155,775 | -3.12% |
| 2023-08-10 | 11.71 | 11.87 | 11.62 | 11.86 | 11.64 | qfq | 4,101,012 | 48,257,487 | 1.28% |
| 2023-08-09 | 11.80 | 11.92 | 11.66 | 11.71 | 11.49 | qfq | 5,059,800 | 59,533,020 | -0.59% |
| 2023-08-08 | 11.85 | 11.99 | 11.74 | 11.78 | 11.56 | qfq | 5,610,827 | 66,360,086 | -1.34% |
| 2023-08-07 | 11.82 | 12.07 | 11.82 | 11.94 | 11.72 | qfq | 9,493,196 | 113,372,270 | -1.49% |
| 2023-08-04 | 12.20 | 12.39 | 12.05 | 12.12 | 11.90 | qfq | 18,110,508 | 221,467,768 | 1.17% |
| 2023-08-03 | 11.96 | 12.12 | 11.80 | 11.98 | 11.76 | qfq | 9,249,591 | 110,787,581 | 0.17% |
| 2023-08-02 | 11.70 | 12.10 | 11.70 | 11.96 | 11.74 | qfq | 9,139,233 | 109,241,658 | 1.70% |
| 2023-08-01 | 11.66 | 11.89 | 11.65 | 11.76 | 11.54 | qfq | 7,103,427 | 83,557,827 | -0.34% |
| 2023-07-31 | 11.67 | 11.97 | 11.63 | 11.80 | 11.58 | qfq | 12,636,996 | 149,084,186 | 0.77% |
| 2023-07-28 | 11.32 | 11.85 | 11.32 | 11.71 | 11.49 | qfq | 15,378,071 | 178,756,678 | 3.35% |
| 2023-07-27 | 11.40 | 11.60 | 11.33 | 11.33 | 11.12 | qfq | 8,489,599 | 97,099,890 | -0.96% |
| 2023-07-26 | 11.54 | 11.80 | 11.41 | 11.44 | 11.23 | qfq | 17,997,009 | 207,678,773 | -2.47% |
| 2023-07-25 | 11.23 | 12.14 | 11.18 | 11.73 | 11.51 | qfq | 24,248,573 | 287,482,359 | 6.25% |
| 2023-07-24 | 11.06 | 11.12 | 10.98 | 11.04 | 10.84 | qfq | 1,690,301 | 18,674,312 | -0.18% |
| 2023-07-21 | 11.10 | 11.23 | 11.05 | 11.06 | 10.86 | qfq | 1,926,933 | 21,440,761 | -0.54% |
| 2023-07-20 | 11.28 | 11.30 | 11.11 | 11.12 | 10.92 | qfq | 2,105,400 | 23,553,186 | -1.42% |
| 2023-07-19 | 11.32 | 11.38 | 11.23 | 11.28 | 11.07 | qfq | 1,576,400 | 17,794,655 | -0.35% |
| 2023-07-18 | 11.33 | 11.39 | 11.29 | 11.32 | 11.11 | qfq | 2,223,600 | 25,211,757 | -0.09% |