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
*ST西旅000610.SZ
最近收盘价5.532026-07-17
最近交易日2026-07-17
成交量（股）3,030,300
成交额（元）17,184,737
日线记录726
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 726 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 | 5.80 | 5.85 | 5.52 | 5.53 | 5.53 | qfq | 3,030,300 | 17,184,737 | -3.83% |
| 2026-07-16 | 5.58 | 5.84 | 5.56 | 5.75 | 5.75 | qfq | 3,740,836 | 21,440,221 | 3.23% |
| 2026-07-15 | 5.43 | 5.64 | 5.40 | 5.57 | 5.57 | qfq | 3,800,100 | 20,991,746 | 2.39% |
| 2026-07-14 | 5.38 | 5.47 | 5.28 | 5.44 | 5.44 | qfq | 2,399,200 | 12,894,315 | 1.12% |
| 2026-07-13 | 5.58 | 5.71 | 5.35 | 5.38 | 5.38 | qfq | 2,388,700 | 13,040,229 | -4.27% |
| 2026-07-10 | 5.51 | 5.68 | 5.33 | 5.62 | 5.62 | qfq | 3,874,200 | 21,507,561 | 0.18% |
| 2026-07-09 | 5.64 | 5.73 | 5.44 | 5.61 | 5.61 | qfq | 2,981,301 | 16,686,580 | -0.88% |
| 2026-07-08 | 5.47 | 5.72 | 5.47 | 5.66 | 5.66 | qfq | 3,361,500 | 18,798,134 | 3.47% |
| 2026-07-07 | 5.91 | 5.91 | 5.44 | 5.47 | 5.47 | qfq | 4,683,001 | 26,167,295 | -8.07% |
| 2026-07-06 | 6.05 | 6.19 | 5.82 | 5.95 | 5.95 | qfq | 4,489,500 | 26,929,274 | -1.82% |
| 2026-07-03 | 5.93 | 6.14 | 5.93 | 6.06 | 6.06 | qfq | 3,465,500 | 20,941,229 | 1.51% |
| 2026-07-02 | 5.80 | 6.09 | 5.80 | 5.97 | 5.97 | qfq | 4,323,720 | 25,836,938 | 2.23% |
| 2026-07-01 | 5.60 | 5.84 | 5.57 | 5.84 | 5.84 | qfq | 5,951,100 | 34,254,104 | 5.04% |
| 2026-06-30 | 5.42 | 5.60 | 5.33 | 5.56 | 5.56 | qfq | 4,534,000 | 24,836,835 | 3.35% |
| 2026-06-29 | 5.40 | 5.53 | 5.26 | 5.38 | 5.38 | qfq | 5,460,815 | 29,195,092 | -2.89% |
| 2026-06-26 | 5.63 | 5.67 | 5.34 | 5.54 | 5.54 | qfq | 8,610,605 | 46,855,286 | -1.42% |
| 2026-06-25 | 5.66 | 5.80 | 5.62 | 5.62 | 5.62 | qfq | 5,758,200 | 32,430,271 | -5.07% |
| 2026-06-24 | 6.19 | 6.26 | 5.92 | 5.92 | 5.92 | qfq | 4,854,400 | 29,046,480 | -4.98% |
| 2026-06-23 | 6.08 | 6.40 | 6.05 | 6.23 | 6.23 | qfq | 4,442,500 | 27,730,336 | 2.13% |
| 2026-06-22 | 6.34 | 6.34 | 6.03 | 6.10 | 6.10 | qfq | 5,177,218 | 31,472,593 | -3.94% |
| 2026-06-18 | 6.55 | 6.64 | 6.33 | 6.35 | 6.35 | qfq | 4,774,200 | 30,973,754 | -2.46% |
| 2026-06-17 | 6.70 | 6.70 | 6.45 | 6.51 | 6.51 | qfq | 4,142,352 | 27,122,575 | -2.54% |
| 2026-06-16 | 6.39 | 6.72 | 6.18 | 6.68 | 6.68 | qfq | 7,009,953 | 45,258,231 | 4.21% |
| 2026-06-15 | 6.49 | 6.63 | 6.38 | 6.41 | 6.41 | qfq | 4,038,300 | 26,190,100 | -1.38% |
| 2026-06-12 | 6.46 | 6.56 | 6.19 | 6.50 | 6.50 | qfq | 6,400,103 | 40,937,083 | 0.93% |
| 2026-06-11 | 6.72 | 6.72 | 6.44 | 6.44 | 6.44 | qfq | 6,108,410 | 39,572,766 | -5.01% |
| 2026-06-10 | 7.14 | 7.14 | 6.78 | 6.78 | 6.78 | qfq | 6,409,705 | 43,948,972 | -5.04% |
| 2026-06-09 | 7.25 | 7.33 | 7.10 | 7.14 | 7.14 | qfq | 3,346,003 | 24,083,370 | -0.97% |
| 2026-06-08 | 7.20 | 7.42 | 7.07 | 7.21 | 7.21 | qfq | 3,255,900 | 23,574,669 | -2.83% |
| 2026-06-05 | 7.46 | 7.53 | 7.33 | 7.42 | 7.42 | qfq | 1,887,800 | 14,037,972 | -0.27% |
| 2026-06-04 | 7.53 | 7.58 | 7.35 | 7.44 | 7.44 | qfq | 2,714,200 | 20,213,380 | -2.11% |
| 2026-06-03 | 7.61 | 7.70 | 7.51 | 7.60 | 7.60 | qfq | 2,685,955 | 20,374,541 | -0.39% |
| 2026-06-02 | 7.68 | 7.72 | 7.57 | 7.63 | 7.63 | qfq | 3,382,900 | 25,779,373 | -0.65% |
| 2026-06-01 | 7.38 | 7.70 | 7.27 | 7.68 | 7.68 | qfq | 6,042,811 | 45,857,284 | 4.63% |
| 2026-05-29 | 7.38 | 7.57 | 7.27 | 7.34 | 7.34 | qfq | 3,841,845 | 28,597,552 | -0.81% |
| 2026-05-28 | 7.24 | 7.42 | 7.18 | 7.40 | 7.40 | qfq | 3,439,200 | 25,160,709 | 2.49% |
| 2026-05-27 | 7.20 | 7.23 | 6.95 | 7.22 | 7.22 | qfq | 4,551,000 | 32,242,159 | -0.41% |
| 2026-05-26 | 7.39 | 7.51 | 7.16 | 7.25 | 7.25 | qfq | 7,645,311 | 55,340,885 | -3.85% |
| 2026-05-25 | 7.63 | 7.66 | 7.48 | 7.54 | 7.54 | qfq | 3,510,600 | 26,555,632 | -1.44% |
| 2026-05-22 | 7.51 | 7.72 | 7.43 | 7.65 | 7.65 | qfq | 4,964,200 | 37,552,967 | 2.00% |
| 2026-05-21 | 7.89 | 7.89 | 7.49 | 7.50 | 7.50 | qfq | 7,811,300 | 59,968,913 | -4.82% |
| 2026-05-20 | 7.80 | 7.92 | 7.79 | 7.88 | 7.88 | qfq | 4,369,555 | 34,281,234 | 0.13% |
| 2026-05-19 | 7.69 | 7.96 | 7.69 | 7.87 | 7.87 | qfq | 6,989,041 | 54,932,803 | 1.68% |
| 2026-05-18 | 7.60 | 7.81 | 7.57 | 7.74 | 7.74 | qfq | 5,507,201 | 42,316,180 | 0.65% |
| 2026-05-15 | 7.65 | 7.75 | 7.62 | 7.69 | 7.69 | qfq | 5,054,200 | 38,823,955 | -0.26% |
| 2026-05-14 | 7.92 | 7.92 | 7.70 | 7.71 | 7.71 | qfq | 6,629,500 | 51,427,829 | -2.28% |
| 2026-05-13 | 7.81 | 7.95 | 7.71 | 7.89 | 7.89 | qfq | 7,912,261 | 62,238,962 | 1.02% |
| 2026-05-12 | 7.78 | 7.84 | 7.61 | 7.81 | 7.81 | qfq | 8,022,023 | 61,844,087 | 0.39% |
| 2026-05-11 | 7.84 | 7.99 | 7.75 | 7.78 | 7.78 | qfq | 12,158,244 | 95,450,823 | 1.70% |
| 2026-05-08 | 7.44 | 7.76 | 7.42 | 7.65 | 7.65 | qfq | 11,871,184 | 90,664,928 | 2.82% |
| 2026-05-07 | 7.39 | 7.51 | 7.38 | 7.44 | 7.44 | qfq | 8,606,636 | 63,980,086 | 0.68% |
| 2026-05-06 | 7.73 | 7.76 | 7.36 | 7.39 | 7.39 | qfq | 14,383,455 | 107,743,095 | -4.65% |
| 2026-04-30 | 7.81 | 7.86 | 7.72 | 7.75 | 7.75 | qfq | 10,977,519 | 85,512,253 | -0.77% |
| 2026-04-29 | 7.68 | 7.87 | 7.59 | 7.81 | 7.81 | qfq | 15,569,707 | 121,165,444 | 0.77% |
| 2026-04-28 | 7.66 | 7.76 | 7.64 | 7.75 | 7.75 | qfq | 31,014,409 | 238,140,427 | -3.61% |
| 2026-04-27 | 7.81 | 8.35 | 7.81 | 8.04 | 8.04 | qfq | 41,935,901 | 330,391,399 | -2.19% |
| 2026-04-23 | 8.48 | 8.49 | 8.22 | 8.22 | 8.22 | qfq | 13,176,307 | 109,641,563 | -3.52% |
| 2026-04-22 | 8.53 | 8.59 | 8.43 | 8.52 | 8.52 | qfq | 13,324,756 | 113,152,843 | -1.16% |
| 2026-04-21 | 8.62 | 8.82 | 8.54 | 8.62 | 8.62 | qfq | 17,969,593 | 155,437,586 | -1.93% |
| 2026-04-20 | 8.41 | 8.98 | 8.41 | 8.79 | 8.79 | qfq | 29,958,277 | 258,771,155 | -4.25% |
| 2026-04-17 | 9.50 | 9.50 | 9.09 | 9.18 | 9.18 | qfq | 30,376,810 | 278,918,815 | -4.87% |
| 2026-04-16 | 8.85 | 9.86 | 8.72 | 9.65 | 9.65 | qfq | 41,333,475 | 386,313,718 | 7.34% |
| 2026-04-15 | 8.65 | 9.39 | 8.54 | 8.99 | 8.99 | qfq | 28,092,342 | 252,465,412 | 4.29% |
| 2026-04-14 | 8.74 | 8.75 | 8.47 | 8.62 | 8.62 | qfq | 6,292,600 | 53,874,633 | 0.00% |
| 2026-04-13 | 8.42 | 8.64 | 8.33 | 8.62 | 8.62 | qfq | 7,977,167 | 68,050,596 | 1.53% |
| 2026-04-10 | 8.35 | 8.65 | 8.31 | 8.49 | 8.49 | qfq | 8,787,001 | 74,757,913 | 2.17% |
| 2026-04-09 | 8.63 | 8.63 | 8.25 | 8.31 | 8.31 | qfq | 9,583,700 | 79,964,548 | -3.71% |
| 2026-04-08 | 8.34 | 8.65 | 8.25 | 8.63 | 8.63 | qfq | 13,245,401 | 113,040,817 | 5.63% |
| 2026-04-07 | 7.98 | 8.19 | 7.88 | 8.17 | 8.17 | qfq | 10,290,306 | 83,157,622 | 2.13% |
| 2026-04-03 | 8.55 | 8.57 | 8.00 | 8.00 | 8.00 | qfq | 13,190,400 | 107,147,455 | -6.43% |
| 2026-04-02 | 8.93 | 8.93 | 8.48 | 8.55 | 8.55 | qfq | 11,778,900 | 101,760,049 | -4.26% |
| 2026-04-01 | 9.23 | 9.25 | 8.56 | 8.93 | 8.93 | qfq | 17,011,510 | 150,143,753 | -2.08% |
| 2026-03-31 | 9.10 | 9.38 | 9.10 | 9.12 | 9.12 | qfq | 5,691,600 | 52,561,688 | -0.76% |
| 2026-03-30 | 9.13 | 9.26 | 9.02 | 9.19 | 9.19 | qfq | 4,618,600 | 42,198,368 | -0.54% |
| 2026-03-27 | 9.13 | 9.25 | 9.00 | 9.24 | 9.24 | qfq | 5,833,600 | 53,403,885 | 1.20% |
| 2026-03-26 | 9.27 | 9.37 | 9.04 | 9.13 | 9.13 | qfq | 7,150,700 | 65,564,026 | -1.30% |
| 2026-03-25 | 9.05 | 9.27 | 8.90 | 9.25 | 9.25 | qfq | 8,209,201 | 75,355,968 | 3.01% |
| 2026-03-24 | 8.69 | 8.99 | 8.52 | 8.98 | 8.98 | qfq | 10,949,261 | 96,099,994 | 6.15% |
| 2026-03-23 | 8.90 | 8.90 | 8.40 | 8.46 | 8.46 | qfq | 10,467,231 | 90,293,082 | -6.00% |
| 2026-03-20 | 9.15 | 9.23 | 9.00 | 9.00 | 9.00 | qfq | 6,646,703 | 60,509,345 | -1.53% |
| 2026-03-19 | 9.44 | 9.44 | 9.12 | 9.14 | 9.14 | qfq | 7,029,001 | 64,990,931 | -3.48% |
| 2026-03-18 | 9.45 | 9.50 | 9.30 | 9.47 | 9.47 | qfq | 5,377,900 | 50,455,774 | 0.11% |
| 2026-03-17 | 9.58 | 9.69 | 9.44 | 9.46 | 9.46 | qfq | 7,452,500 | 71,339,640 | -1.56% |
| 2026-03-16 | 9.31 | 9.62 | 9.29 | 9.61 | 9.61 | qfq | 8,453,002 | 80,131,822 | 3.22% |
| 2026-03-13 | 9.36 | 9.45 | 9.31 | 9.31 | 9.31 | qfq | 5,348,331 | 50,145,511 | -0.64% |
| 2026-03-12 | 9.48 | 9.52 | 9.35 | 9.37 | 9.37 | qfq | 4,870,200 | 45,836,677 | -1.06% |
| 2026-03-11 | 9.53 | 9.56 | 9.44 | 9.47 | 9.47 | qfq | 4,419,003 | 41,948,561 | -0.73% |
| 2026-03-10 | 9.50 | 9.54 | 9.40 | 9.54 | 9.54 | qfq | 5,331,074 | 50,683,653 | 1.81% |
| 2026-03-09 | 9.43 | 9.52 | 9.32 | 9.37 | 9.37 | qfq | 5,705,426 | 53,543,531 | -1.47% |
| 2026-03-06 | 9.22 | 9.52 | 9.18 | 9.51 | 9.51 | qfq | 9,904,400 | 93,243,102 | 3.59% |
| 2026-03-05 | 9.29 | 9.35 | 9.15 | 9.18 | 9.18 | qfq | 5,792,730 | 53,497,963 | -0.11% |
| 2026-03-04 | 9.01 | 9.30 | 9.01 | 9.19 | 9.19 | qfq | 6,520,128 | 59,754,316 | 0.11% |
| 2026-03-03 | 9.37 | 9.45 | 9.18 | 9.18 | 9.18 | qfq | 10,206,200 | 95,089,835 | -2.03% |
| 2026-03-02 | 9.71 | 9.71 | 9.29 | 9.37 | 9.37 | qfq | 14,868,406 | 140,578,184 | -4.78% |
| 2026-02-27 | 9.87 | 9.96 | 9.80 | 9.84 | 9.84 | qfq | 7,888,700 | 77,742,504 | -0.30% |
| 2026-02-26 | 10.11 | 10.11 | 9.83 | 9.87 | 9.87 | qfq | 10,045,200 | 99,578,498 | -2.28% |
| 2026-02-25 | 9.72 | 10.10 | 9.72 | 10.10 | 10.10 | qfq | 14,516,957 | 145,057,019 | 3.91% |
| 2026-02-24 | 10.10 | 10.15 | 9.65 | 9.72 | 9.72 | qfq | 15,745,601 | 154,359,864 | -3.67% |
| 2026-02-13 | 10.07 | 10.17 | 10.06 | 10.09 | 10.09 | qfq | 8,803,419 | 89,050,590 | 0.20% |
| 2026-02-12 | 10.38 | 10.38 | 10.06 | 10.07 | 10.07 | qfq | 14,489,000 | 146,971,387 | -3.36% |
| 2026-02-11 | 10.67 | 10.70 | 10.40 | 10.42 | 10.42 | qfq | 9,678,030 | 101,317,923 | -2.34% |
| 2026-02-10 | 10.64 | 10.79 | 10.48 | 10.67 | 10.67 | qfq | 13,510,530 | 143,531,162 | 0.09% |
| 2026-02-09 | 10.49 | 10.69 | 10.35 | 10.66 | 10.66 | qfq | 18,012,955 | 190,236,641 | 3.19% |
| 2026-02-06 | 10.23 | 10.47 | 10.14 | 10.33 | 10.33 | qfq | 19,959,360 | 205,898,331 | 1.57% |
| 2026-02-05 | 10.11 | 10.39 | 10.00 | 10.17 | 10.17 | qfq | 27,718,697 | 283,253,508 | -3.42% |
| 2026-02-04 | 9.98 | 10.66 | 9.98 | 10.53 | 10.53 | qfq | 49,506,572 | 506,421,586 | 3.54% |
| 2026-02-03 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | qfq | 5,236,400 | 53,254,188 | -10.00% |
| 2026-02-02 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | qfq | 6,435,800 | 72,724,540 | -9.96% |
| 2026-01-30 | 12.62 | 12.80 | 12.53 | 12.55 | 12.55 | qfq | 12,563,536 | 159,451,151 | -0.55% |
| 2026-01-29 | 12.48 | 12.62 | 12.25 | 12.62 | 12.62 | qfq | 10,609,526 | 132,474,707 | 0.96% |
| 2026-01-28 | 12.45 | 12.53 | 12.37 | 12.50 | 12.50 | qfq | 9,409,128 | 117,322,688 | 0.48% |
| 2026-01-27 | 12.66 | 12.73 | 12.31 | 12.44 | 12.44 | qfq | 14,938,426 | 185,758,905 | -2.43% |
| 2026-01-26 | 12.98 | 12.98 | 12.60 | 12.75 | 12.75 | qfq | 15,576,301 | 198,569,166 | -1.85% |
| 2026-01-23 | 13.17 | 13.17 | 12.96 | 12.99 | 12.99 | qfq | 16,729,500 | 217,855,873 | -1.37% |
| 2026-01-22 | 13.21 | 13.32 | 13.03 | 13.17 | 13.17 | qfq | 12,033,818 | 158,186,454 | -0.23% |
| 2026-01-21 | 13.32 | 13.43 | 13.05 | 13.20 | 13.20 | qfq | 14,689,816 | 193,524,248 | -1.86% |
| 2026-01-20 | 13.19 | 13.54 | 13.09 | 13.45 | 13.45 | qfq | 21,726,114 | 290,111,634 | 1.36% |
| 2026-01-19 | 13.01 | 13.34 | 12.94 | 13.27 | 13.27 | qfq | 18,085,035 | 239,196,370 | 0.76% |
| 2026-01-16 | 13.08 | 13.49 | 12.84 | 13.17 | 13.17 | qfq | 26,685,202 | 349,683,180 | -1.20% |
| 2026-01-15 | 13.11 | 14.00 | 12.95 | 13.33 | 13.33 | qfq | 41,483,200 | 555,967,174 | 1.68% |
| 2026-01-14 | 12.63 | 13.28 | 12.57 | 13.11 | 13.11 | qfq | 28,642,535 | 369,877,691 | 3.88% |
| 2026-01-13 | 12.73 | 12.77 | 12.58 | 12.62 | 12.62 | qfq | 11,183,890 | 141,804,439 | -0.79% |
| 2026-01-12 | 12.61 | 12.79 | 12.53 | 12.72 | 12.72 | qfq | 13,084,230 | 165,664,478 | 1.27% |
| 2026-01-09 | 12.51 | 12.59 | 12.48 | 12.56 | 12.56 | qfq | 8,681,290 | 108,748,683 | 0.08% |
| 2026-01-08 | 12.55 | 12.58 | 12.42 | 12.55 | 12.55 | qfq | 8,500,968 | 106,252,556 | -0.48% |
| 2026-01-07 | 12.50 | 12.66 | 12.47 | 12.61 | 12.61 | qfq | 11,196,598 | 140,780,269 | 0.64% |
| 2026-01-06 | 12.56 | 12.57 | 12.44 | 12.53 | 12.53 | qfq | 9,458,059 | 118,321,112 | -0.24% |
| 2026-01-05 | 12.46 | 12.56 | 12.33 | 12.56 | 12.56 | qfq | 8,145,134 | 101,305,005 | 0.80% |
| 2025-12-31 | 12.45 | 12.50 | 12.34 | 12.46 | 12.46 | qfq | 5,347,900 | 66,432,155 | 0.00% |
| 2025-12-30 | 12.41 | 12.48 | 12.30 | 12.46 | 12.46 | qfq | 6,341,045 | 78,655,078 | 0.32% |
| 2025-12-29 | 12.55 | 12.55 | 12.37 | 12.42 | 12.42 | qfq | 6,659,400 | 82,686,637 | -1.19% |
| 2025-12-26 | 12.52 | 12.62 | 12.39 | 12.57 | 12.57 | qfq | 7,683,700 | 96,217,418 | 0.24% |
| 2025-12-25 | 12.42 | 12.68 | 12.38 | 12.54 | 12.54 | qfq | 6,786,300 | 84,775,393 | 0.72% |
| 2025-12-24 | 12.38 | 12.47 | 12.27 | 12.45 | 12.45 | qfq | 7,535,100 | 93,318,657 | 0.32% |
| 2025-12-23 | 12.90 | 12.95 | 12.36 | 12.41 | 12.41 | qfq | 16,690,680 | 208,828,804 | -3.72% |
| 2025-12-22 | 12.99 | 13.06 | 12.78 | 12.89 | 12.89 | qfq | 12,085,000 | 155,829,744 | -0.69% |
| 2025-12-19 | 12.72 | 12.98 | 12.61 | 12.98 | 12.98 | qfq | 19,428,726 | 249,786,675 | 2.45% |
| 2025-12-18 | 12.48 | 12.88 | 12.45 | 12.67 | 12.67 | qfq | 17,005,903 | 216,008,401 | 0.24% |
| 2025-12-17 | 12.23 | 12.70 | 12.23 | 12.64 | 12.64 | qfq | 20,221,740 | 254,378,384 | 3.02% |
| 2025-12-16 | 12.30 | 12.58 | 12.21 | 12.27 | 12.27 | qfq | 8,831,700 | 109,182,945 | -0.49% |
| 2025-12-15 | 12.49 | 12.69 | 12.31 | 12.33 | 12.33 | qfq | 11,544,940 | 144,478,018 | -1.28% |
| 2025-12-12 | 12.25 | 12.64 | 12.17 | 12.49 | 12.49 | qfq | 11,675,493 | 144,914,652 | 1.63% |
| 2025-12-11 | 12.30 | 12.44 | 12.25 | 12.29 | 12.29 | qfq | 7,019,900 | 86,494,485 | -1.13% |
| 2025-12-10 | 12.56 | 12.88 | 12.27 | 12.43 | 12.43 | qfq | 11,574,300 | 144,415,448 | -0.40% |
| 2025-12-09 | 12.49 | 12.65 | 12.38 | 12.48 | 12.48 | qfq | 7,779,800 | 97,442,730 | -0.40% |
| 2025-12-08 | 12.58 | 12.62 | 12.42 | 12.53 | 12.53 | qfq | 6,859,000 | 85,839,089 | -0.24% |
| 2025-12-05 | 12.46 | 12.59 | 12.35 | 12.56 | 12.56 | qfq | 7,423,499 | 92,905,006 | 1.13% |
| 2025-12-04 | 12.81 | 12.86 | 12.42 | 12.42 | 12.42 | qfq | 13,638,110 | 171,419,048 | -3.94% |
| 2025-12-03 | 12.81 | 13.17 | 12.67 | 12.93 | 12.93 | qfq | 19,444,184 | 251,242,298 | 0.86% |
| 2025-12-02 | 12.77 | 13.00 | 12.65 | 12.82 | 12.82 | qfq | 15,472,749 | 198,719,677 | 0.47% |
| 2025-12-01 | 12.47 | 12.83 | 12.47 | 12.76 | 12.76 | qfq | 18,476,459 | 235,170,544 | 2.41% |
| 2025-11-28 | 12.63 | 12.70 | 12.35 | 12.46 | 12.46 | qfq | 18,388,900 | 228,716,641 | -2.35% |
| 2025-11-27 | 12.21 | 13.28 | 12.16 | 12.76 | 12.76 | qfq | 28,727,604 | 368,089,598 | 4.42% |
| 2025-11-26 | 12.31 | 12.47 | 12.16 | 12.22 | 12.22 | qfq | 5,327,200 | 65,432,007 | -0.97% |
| 2025-11-25 | 12.40 | 12.45 | 12.28 | 12.34 | 12.34 | qfq | 4,653,840 | 57,480,468 | 0.00% |
| 2025-11-24 | 12.18 | 12.40 | 12.13 | 12.34 | 12.34 | qfq | 6,623,340 | 81,237,728 | 1.98% |
| 2025-11-21 | 12.40 | 12.55 | 12.04 | 12.10 | 12.10 | qfq | 9,352,712 | 114,213,136 | -2.50% |
| 2025-11-20 | 12.64 | 12.64 | 12.39 | 12.41 | 12.41 | qfq | 7,696,800 | 96,004,415 | -2.28% |
| 2025-11-19 | 12.68 | 12.82 | 12.37 | 12.70 | 12.70 | qfq | 12,344,280 | 155,867,223 | 0.55% |
| 2025-11-18 | 12.80 | 12.83 | 12.57 | 12.63 | 12.63 | qfq | 7,627,001 | 96,459,365 | -1.64% |
| 2025-11-17 | 12.80 | 12.86 | 12.70 | 12.84 | 12.84 | qfq | 6,685,600 | 85,562,530 | 0.31% |
| 2025-11-14 | 12.85 | 12.99 | 12.79 | 12.80 | 12.80 | qfq | 7,613,500 | 97,899,555 | -0.31% |
| 2025-11-13 | 12.78 | 12.88 | 12.67 | 12.84 | 12.84 | qfq | 10,410,969 | 133,084,171 | 0.16% |
| 2025-11-12 | 12.90 | 13.00 | 12.75 | 12.82 | 12.82 | qfq | 10,775,300 | 138,479,179 | -0.62% |
| 2025-11-11 | 12.78 | 12.90 | 12.68 | 12.90 | 12.90 | qfq | 11,774,200 | 150,927,421 | 0.39% |
| 2025-11-10 | 12.57 | 12.90 | 12.41 | 12.85 | 12.85 | qfq | 17,585,600 | 224,227,102 | 2.47% |
| 2025-11-07 | 12.39 | 12.60 | 12.35 | 12.54 | 12.54 | qfq | 8,607,301 | 107,666,143 | 0.88% |
| 2025-11-06 | 12.43 | 12.45 | 12.26 | 12.43 | 12.43 | qfq | 8,049,181 | 99,253,408 | -0.56% |
| 2025-11-05 | 12.47 | 12.64 | 12.43 | 12.50 | 12.50 | qfq | 12,428,347 | 155,756,722 | 0.16% |
| 2025-11-04 | 12.30 | 12.49 | 12.25 | 12.48 | 12.48 | qfq | 11,443,101 | 141,805,584 | 1.55% |
| 2025-11-03 | 12.22 | 12.29 | 12.17 | 12.29 | 12.29 | qfq | 5,507,336 | 67,490,569 | 0.82% |
| 2025-10-31 | 12.05 | 12.20 | 12.05 | 12.19 | 12.19 | qfq | 5,828,400 | 70,832,863 | 1.16% |
| 2025-10-30 | 12.16 | 12.18 | 12.05 | 12.05 | 12.05 | qfq | 6,119,310 | 74,036,790 | -0.99% |
| 2025-10-29 | 12.24 | 12.25 | 12.09 | 12.17 | 12.17 | qfq | 5,830,101 | 70,795,072 | -0.57% |
| 2025-10-28 | 12.27 | 12.30 | 12.19 | 12.24 | 12.24 | qfq | 4,263,202 | 52,181,753 | -0.24% |
| 2025-10-27 | 12.22 | 12.32 | 12.11 | 12.27 | 12.27 | qfq | 6,742,282 | 82,337,579 | 0.16% |
| 2025-10-24 | 12.42 | 12.42 | 12.21 | 12.25 | 12.25 | qfq | 7,108,000 | 87,255,884 | -1.37% |
| 2025-10-23 | 12.35 | 12.42 | 12.21 | 12.42 | 12.42 | qfq | 7,975,101 | 98,481,764 | 0.40% |
| 2025-10-22 | 12.19 | 12.42 | 12.14 | 12.37 | 12.37 | qfq | 10,409,969 | 128,242,065 | 1.56% |
| 2025-10-21 | 12.15 | 12.19 | 12.08 | 12.18 | 12.18 | qfq | 6,044,669 | 73,431,649 | 0.25% |
| 2025-10-20 | 12.03 | 12.16 | 12.00 | 12.15 | 12.15 | qfq | 6,573,826 | 79,517,497 | 1.42% |
| 2025-10-17 | 12.05 | 12.12 | 11.95 | 11.98 | 11.98 | qfq | 6,888,601 | 82,997,560 | -0.75% |
| 2025-10-16 | 12.16 | 12.19 | 12.04 | 12.07 | 12.07 | qfq | 6,691,947 | 80,926,018 | -0.66% |
| 2025-10-15 | 12.15 | 12.16 | 12.06 | 12.15 | 12.15 | qfq | 6,561,204 | 79,435,681 | 0.58% |
| 2025-10-14 | 12.19 | 12.25 | 12.03 | 12.08 | 12.08 | qfq | 9,877,464 | 120,086,435 | -0.66% |
| 2025-10-13 | 12.00 | 12.17 | 11.85 | 12.16 | 12.16 | qfq | 9,696,351 | 116,827,694 | -0.90% |
| 2025-10-10 | 12.21 | 12.38 | 12.21 | 12.27 | 12.27 | qfq | 10,558,889 | 129,736,216 | 0.08% |
| 2025-10-09 | 12.82 | 12.82 | 12.20 | 12.26 | 12.26 | qfq | 20,524,007 | 252,355,433 | -4.81% |
| 2025-09-30 | 13.20 | 13.20 | 12.87 | 12.88 | 12.88 | qfq | 14,933,394 | 193,422,945 | -1.45% |
| 2025-09-29 | 13.01 | 13.20 | 12.65 | 13.07 | 13.07 | qfq | 15,996,048 | 207,221,835 | 0.46% |
| 2025-09-26 | 13.32 | 13.32 | 13.00 | 13.01 | 13.01 | qfq | 14,245,297 | 186,762,032 | -2.25% |
| 2025-09-25 | 13.26 | 13.47 | 13.08 | 13.31 | 13.31 | qfq | 20,945,807 | 277,168,954 | -1.11% |
| 2025-09-24 | 13.22 | 13.55 | 12.95 | 13.46 | 13.46 | qfq | 26,240,731 | 346,507,450 | -0.07% |
| 2025-09-23 | 14.47 | 14.47 | 13.36 | 13.47 | 13.47 | qfq | 37,008,952 | 505,419,512 | -8.74% |
| 2025-09-22 | 15.29 | 15.51 | 14.50 | 14.76 | 14.76 | qfq | 43,770,591 | 653,563,325 | -5.26% |
| 2025-09-19 | 14.55 | 16.35 | 14.45 | 15.58 | 15.58 | qfq | 65,768,597 | 1,009,824,683 | 3.87% |
| 2025-09-18 | 13.95 | 15.40 | 13.85 | 15.00 | 15.00 | qfq | 60,649,589 | 890,555,415 | 6.69% |
| 2025-09-17 | 14.51 | 14.66 | 14.00 | 14.06 | 14.06 | qfq | 28,779,472 | 408,816,211 | -0.71% |
| 2025-09-16 | 14.18 | 14.25 | 13.82 | 14.16 | 14.16 | qfq | 28,399,647 | 399,481,540 | 1.43% |
| 2025-09-15 | 13.75 | 13.96 | 13.51 | 13.96 | 13.96 | qfq | 18,512,620 | 255,786,375 | 1.53% |
| 2025-09-12 | 13.85 | 14.16 | 13.71 | 13.75 | 13.75 | qfq | 19,343,700 | 268,124,284 | -1.43% |
| 2025-09-11 | 13.84 | 13.95 | 13.57 | 13.95 | 13.95 | qfq | 20,632,652 | 283,432,596 | 0.22% |
| 2025-09-10 | 13.79 | 13.98 | 13.73 | 13.92 | 13.92 | qfq | 19,937,137 | 277,423,892 | 0.80% |
| 2025-09-09 | 13.90 | 13.94 | 13.70 | 13.81 | 13.81 | qfq | 14,176,800 | 195,411,849 | -0.79% |
| 2025-09-08 | 13.92 | 14.23 | 13.85 | 13.92 | 13.92 | qfq | 22,761,600 | 318,816,330 | -0.71% |
| 2025-09-05 | 14.12 | 14.14 | 13.58 | 14.02 | 14.02 | qfq | 29,228,225 | 406,204,840 | -0.64% |
| 2025-09-04 | 13.52 | 14.37 | 13.51 | 14.11 | 14.11 | qfq | 39,138,007 | 546,801,440 | 4.44% |
| 2025-09-03 | 13.83 | 13.91 | 13.45 | 13.51 | 13.51 | qfq | 18,229,721 | 249,503,055 | -2.31% |
| 2025-09-02 | 13.84 | 14.00 | 13.70 | 13.83 | 13.83 | qfq | 23,977,131 | 332,537,736 | -0.22% |
| 2025-09-01 | 13.60 | 13.98 | 13.50 | 13.86 | 13.86 | qfq | 25,410,988 | 351,389,661 | 1.99% |
| 2025-08-29 | 13.43 | 13.78 | 13.41 | 13.59 | 13.59 | qfq | 19,064,199 | 259,844,214 | 0.89% |
| 2025-08-28 | 13.50 | 13.71 | 13.19 | 13.47 | 13.47 | qfq | 19,997,796 | 269,900,972 | 0.60% |
| 2025-08-27 | 13.62 | 13.67 | 13.35 | 13.39 | 13.39 | qfq | 23,118,901 | 313,036,082 | -2.48% |
| 2025-08-26 | 13.71 | 13.94 | 13.70 | 13.73 | 13.73 | qfq | 21,152,901 | 291,351,718 | -0.36% |
| 2025-08-25 | 13.77 | 14.04 | 13.59 | 13.78 | 13.78 | qfq | 33,193,420 | 457,681,939 | 0.22% |
| 2025-08-22 | 13.47 | 13.89 | 13.41 | 13.75 | 13.75 | qfq | 31,595,839 | 431,430,574 | 1.40% |
| 2025-08-21 | 13.54 | 14.12 | 13.38 | 13.56 | 13.56 | qfq | 40,781,899 | 556,686,456 | -0.80% |
| 2025-08-20 | 12.93 | 14.22 | 12.92 | 13.67 | 13.67 | qfq | 50,560,800 | 689,759,535 | 5.72% |
| 2025-08-19 | 13.09 | 13.09 | 12.85 | 12.93 | 12.93 | qfq | 11,726,625 | 151,786,931 | -0.23% |
| 2025-08-18 | 12.79 | 13.05 | 12.78 | 12.96 | 12.96 | qfq | 18,825,155 | 244,236,346 | 1.33% |
| 2025-08-15 | 12.70 | 12.83 | 12.66 | 12.79 | 12.79 | qfq | 12,144,203 | 155,018,313 | -0.31% |
| 2025-08-14 | 12.75 | 13.10 | 12.66 | 12.83 | 12.83 | qfq | 20,799,500 | 268,639,743 | 1.10% |
| 2025-08-13 | 12.89 | 12.92 | 12.67 | 12.69 | 12.69 | qfq | 8,625,800 | 109,810,793 | -0.31% |
| 2025-08-12 | 12.79 | 12.90 | 12.71 | 12.73 | 12.73 | qfq | 7,949,400 | 101,617,682 | -0.47% |
| 2025-08-11 | 12.68 | 12.89 | 12.58 | 12.79 | 12.79 | qfq | 9,204,862 | 117,218,333 | 0.71% |
| 2025-08-08 | 12.59 | 12.70 | 12.56 | 12.70 | 12.70 | qfq | 6,809,300 | 86,064,000 | 0.79% |
| 2025-08-07 | 12.57 | 12.63 | 12.54 | 12.60 | 12.60 | qfq | 5,019,000 | 63,185,267 | 0.08% |
| 2025-08-06 | 12.62 | 12.66 | 12.54 | 12.59 | 12.59 | qfq | 5,779,301 | 72,660,222 | -0.47% |
| 2025-08-05 | 12.59 | 12.68 | 12.57 | 12.65 | 12.65 | qfq | 5,795,655 | 73,187,683 | 0.64% |
| 2025-08-04 | 12.51 | 12.59 | 12.51 | 12.57 | 12.57 | qfq | 6,484,700 | 81,441,281 | -0.71% |
| 2025-08-01 | 12.75 | 12.80 | 12.55 | 12.66 | 12.66 | qfq | 10,704,801 | 135,186,160 | -1.25% |
| 2025-07-31 | 13.01 | 13.04 | 12.72 | 12.82 | 12.82 | qfq | 13,390,799 | 171,783,844 | -1.76% |
| 2025-07-30 | 12.82 | 13.12 | 12.76 | 13.05 | 13.05 | qfq | 21,362,603 | 277,611,716 | 1.64% |
| 2025-07-29 | 12.90 | 12.95 | 12.66 | 12.84 | 12.84 | qfq | 8,131,804 | 103,960,490 | 0.08% |
| 2025-07-28 | 12.79 | 12.90 | 12.75 | 12.83 | 12.83 | qfq | 8,138,700 | 104,380,512 | 0.39% |
| 2025-07-25 | 12.85 | 12.93 | 12.73 | 12.78 | 12.78 | qfq | 8,380,400 | 107,202,623 | -0.39% |
| 2025-07-24 | 12.61 | 12.86 | 12.61 | 12.83 | 12.83 | qfq | 13,006,700 | 166,173,088 | 1.74% |
| 2025-07-23 | 12.70 | 12.76 | 12.60 | 12.61 | 12.61 | qfq | 7,476,892 | 94,828,860 | -0.79% |
| 2025-07-22 | 12.69 | 12.73 | 12.61 | 12.71 | 12.71 | qfq | 5,952,400 | 75,377,478 | 0.08% |
| 2025-07-21 | 12.60 | 12.73 | 12.57 | 12.70 | 12.70 | qfq | 5,732,892 | 72,712,355 | 0.47% |
| 2025-07-18 | 12.62 | 12.69 | 12.60 | 12.64 | 12.64 | qfq | 4,640,092 | 58,662,571 | 0.00% |
| 2025-07-17 | 12.59 | 12.70 | 12.53 | 12.64 | 12.64 | qfq | 5,180,501 | 65,414,485 | 0.48% |
| 2025-07-16 | 12.46 | 12.63 | 12.46 | 12.58 | 12.58 | qfq | 4,567,024 | 57,400,233 | 0.24% |
| 2025-07-15 | 12.67 | 12.70 | 12.41 | 12.55 | 12.55 | qfq | 8,919,485 | 111,776,839 | -1.41% |
| 2025-07-14 | 12.81 | 12.95 | 12.72 | 12.73 | 12.73 | qfq | 6,855,200 | 87,608,335 | -0.55% |
| 2025-07-11 | 12.75 | 12.84 | 12.71 | 12.80 | 12.80 | qfq | 7,871,530 | 100,552,763 | 0.08% |
| 2025-07-10 | 12.66 | 12.79 | 12.63 | 12.79 | 12.79 | qfq | 8,823,100 | 112,423,433 | 0.87% |
| 2025-07-09 | 12.65 | 12.73 | 12.63 | 12.68 | 12.68 | qfq | 5,460,500 | 69,227,087 | 0.00% |
| 2025-07-08 | 12.66 | 12.69 | 12.55 | 12.68 | 12.68 | qfq | 7,390,000 | 93,245,351 | 0.08% |
| 2025-07-07 | 12.56 | 12.74 | 12.52 | 12.67 | 12.67 | qfq | 5,176,700 | 65,587,253 | -0.16% |
| 2025-07-04 | 12.69 | 12.75 | 12.65 | 12.69 | 12.69 | qfq | 5,184,200 | 65,801,585 | -0.31% |
| 2025-07-03 | 12.74 | 12.81 | 12.67 | 12.73 | 12.73 | qfq | 6,059,400 | 77,127,092 | -0.08% |
| 2025-07-02 | 12.66 | 12.85 | 12.66 | 12.74 | 12.74 | qfq | 7,463,085 | 95,291,083 | -0.08% |
| 2025-07-01 | 12.77 | 12.80 | 12.61 | 12.75 | 12.75 | qfq | 7,169,000 | 91,068,649 | -0.08% |
| 2025-06-30 | 12.74 | 12.76 | 12.65 | 12.76 | 12.76 | qfq | 7,384,385 | 93,935,492 | 0.08% |
| 2025-06-27 | 12.84 | 12.89 | 12.71 | 12.75 | 12.75 | qfq | 12,246,061 | 156,565,339 | -1.85% |
| 2025-06-26 | 12.61 | 13.10 | 12.53 | 12.99 | 12.99 | qfq | 22,642,140 | 291,208,581 | 2.85% |
| 2025-06-25 | 12.61 | 12.65 | 12.47 | 12.63 | 12.63 | qfq | 7,614,400 | 95,728,315 | 0.72% |
| 2025-06-24 | 12.40 | 12.54 | 12.40 | 12.54 | 12.54 | qfq | 5,741,162 | 71,786,652 | 1.13% |
| 2025-06-23 | 12.25 | 12.41 | 12.18 | 12.40 | 12.40 | qfq | 4,510,131 | 55,566,619 | 0.57% |
| 2025-06-20 | 12.35 | 12.45 | 12.27 | 12.33 | 12.33 | qfq | 5,205,102 | 64,265,307 | -0.40% |
| 2025-06-19 | 12.51 | 12.67 | 12.36 | 12.38 | 12.38 | qfq | 7,028,171 | 87,809,855 | -1.28% |
| 2025-06-18 | 12.62 | 12.65 | 12.49 | 12.54 | 12.54 | qfq | 6,337,155 | 79,588,831 | -1.03% |
| 2025-06-17 | 12.59 | 12.89 | 12.52 | 12.67 | 12.67 | qfq | 13,213,535 | 168,381,280 | 0.88% |
| 2025-06-16 | 12.47 | 12.59 | 12.40 | 12.56 | 12.56 | qfq | 6,845,100 | 85,649,222 | 0.24% |
| 2025-06-13 | 12.80 | 12.88 | 12.49 | 12.53 | 12.53 | qfq | 13,755,301 | 173,616,360 | -2.94% |
| 2025-06-12 | 13.26 | 13.26 | 12.85 | 12.91 | 12.91 | qfq | 18,591,230 | 241,858,533 | -2.57% |
| 2025-06-11 | 13.30 | 13.41 | 13.05 | 13.25 | 13.25 | qfq | 25,786,202 | 340,089,207 | 0.84% |
| 2025-06-10 | 12.76 | 13.38 | 12.67 | 13.14 | 13.14 | qfq | 33,095,135 | 434,297,669 | 2.82% |
| 2025-06-09 | 12.61 | 12.82 | 12.55 | 12.78 | 12.78 | qfq | 11,263,357 | 142,878,806 | 1.59% |
| 2025-06-06 | 12.54 | 12.65 | 12.44 | 12.58 | 12.58 | qfq | 6,247,134 | 78,336,059 | 0.40% |
| 2025-06-05 | 12.59 | 12.70 | 12.48 | 12.53 | 12.53 | qfq | 6,751,527 | 84,673,262 | -0.48% |
| 2025-06-04 | 12.36 | 12.62 | 12.36 | 12.59 | 12.59 | qfq | 10,093,457 | 126,615,917 | 1.29% |
| 2025-06-03 | 12.32 | 12.43 | 12.26 | 12.43 | 12.43 | qfq | 3,991,417 | 49,334,038 | 0.40% |
| 2025-05-30 | 12.36 | 12.49 | 12.35 | 12.38 | 12.38 | qfq | 3,875,252 | 48,073,321 | -0.16% |
| 2025-05-29 | 12.37 | 12.45 | 12.26 | 12.40 | 12.40 | qfq | 3,740,502 | 46,260,766 | 0.65% |
| 2025-05-28 | 12.45 | 12.45 | 12.30 | 12.32 | 12.32 | qfq | 3,362,700 | 41,564,213 | -0.88% |
| 2025-05-27 | 12.37 | 12.44 | 12.32 | 12.43 | 12.43 | qfq | 4,222,100 | 52,366,920 | 0.89% |
| 2025-05-26 | 12.19 | 12.32 | 12.16 | 12.32 | 12.32 | qfq | 3,663,000 | 44,883,744 | 1.07% |
| 2025-05-23 | 12.25 | 12.35 | 12.18 | 12.19 | 12.19 | qfq | 5,633,917 | 69,131,702 | -0.89% |
| 2025-05-22 | 12.54 | 12.55 | 12.23 | 12.30 | 12.30 | qfq | 11,289,174 | 139,713,142 | -1.99% |
| 2025-05-21 | 12.86 | 12.90 | 12.55 | 12.55 | 12.55 | qfq | 14,439,696 | 183,576,589 | -3.16% |
| 2025-05-20 | 12.87 | 13.04 | 12.81 | 12.96 | 12.96 | qfq | 9,408,394 | 121,652,748 | 0.70% |
| 2025-05-19 | 12.80 | 12.95 | 12.73 | 12.87 | 12.87 | qfq | 5,946,673 | 76,609,594 | 0.55% |
| 2025-05-16 | 12.91 | 12.91 | 12.73 | 12.80 | 12.80 | qfq | 7,312,701 | 93,598,565 | -1.16% |
| 2025-05-15 | 12.99 | 13.15 | 12.91 | 12.95 | 12.95 | qfq | 6,932,820 | 90,150,127 | -0.54% |
| 2025-05-14 | 13.09 | 13.14 | 12.93 | 13.02 | 13.02 | qfq | 9,515,800 | 123,640,950 | -0.53% |
| 2025-05-13 | 12.86 | 13.22 | 12.84 | 13.09 | 13.09 | qfq | 16,134,785 | 209,887,077 | 1.79% |
| 2025-05-12 | 12.87 | 12.90 | 12.70 | 12.86 | 12.86 | qfq | 8,268,001 | 105,920,238 | 0.00% |
| 2025-05-09 | 12.80 | 12.90 | 12.70 | 12.86 | 12.86 | qfq | 7,874,600 | 100,772,369 | 0.23% |
| 2025-05-08 | 12.74 | 12.87 | 12.65 | 12.83 | 12.83 | qfq | 9,344,301 | 119,701,815 | 0.23% |
| 2025-05-07 | 12.94 | 13.03 | 12.76 | 12.80 | 12.80 | qfq | 14,148,900 | 181,953,453 | -0.78% |
| 2025-05-06 | 12.85 | 12.90 | 12.53 | 12.90 | 12.90 | qfq | 17,147,396 | 218,615,560 | 0.55% |
| 2025-04-30 | 12.95 | 13.07 | 12.80 | 12.83 | 12.83 | qfq | 14,980,400 | 192,949,053 | -1.53% |
| 2025-04-29 | 13.11 | 13.24 | 12.81 | 13.03 | 13.03 | qfq | 13,377,300 | 174,487,368 | -1.06% |
| 2025-04-28 | 13.72 | 13.72 | 13.10 | 13.17 | 13.17 | qfq | 23,513,169 | 312,252,972 | -3.94% |
| 2025-04-25 | 13.09 | 13.95 | 12.90 | 13.71 | 13.71 | qfq | 35,381,237 | 477,982,445 | 5.14% |
| 2025-04-24 | 13.26 | 13.43 | 13.00 | 13.04 | 13.04 | qfq | 13,013,400 | 170,741,481 | -1.88% |
| 2025-04-23 | 13.56 | 13.63 | 13.26 | 13.29 | 13.29 | qfq | 19,245,800 | 257,762,116 | -2.14% |
| 2025-04-22 | 13.10 | 13.97 | 12.81 | 13.58 | 13.58 | qfq | 29,402,156 | 391,805,563 | 3.27% |
| 2025-04-21 | 12.55 | 13.24 | 12.55 | 13.15 | 13.15 | qfq | 17,449,805 | 226,130,140 | 0.31% |
| 2025-04-18 | 13.80 | 13.80 | 13.04 | 13.11 | 13.11 | qfq | 28,661,002 | 383,634,464 | -6.09% |
| 2025-04-17 | 13.62 | 14.23 | 13.41 | 13.96 | 13.96 | qfq | 32,997,748 | 457,307,892 | 1.53% |
| 2025-04-16 | 13.43 | 13.96 | 13.35 | 13.75 | 13.75 | qfq | 26,195,457 | 358,876,949 | 0.36% |
| 2025-04-15 | 13.80 | 14.36 | 13.45 | 13.70 | 13.70 | qfq | 30,105,970 | 415,287,230 | -0.72% |
| 2025-04-14 | 13.33 | 13.87 | 13.31 | 13.80 | 13.80 | qfq | 28,254,000 | 386,610,965 | 3.45% |
| 2025-04-11 | 13.33 | 13.79 | 13.20 | 13.34 | 13.34 | qfq | 24,999,279 | 337,705,466 | -1.40% |
| 2025-04-10 | 13.04 | 13.64 | 13.03 | 13.53 | 13.53 | qfq | 28,251,294 | 380,137,461 | 3.13% |
| 2025-04-09 | 12.54 | 13.45 | 11.80 | 13.12 | 13.12 | qfq | 26,022,806 | 329,365,522 | 2.26% |
| 2025-04-08 | 12.41 | 13.01 | 12.41 | 12.83 | 12.83 | qfq | 18,997,153 | 242,241,742 | 3.38% |
| 2025-04-07 | 13.25 | 13.60 | 12.41 | 12.41 | 12.41 | qfq | 24,179,494 | 310,363,550 | -10.01% |
| 2025-04-03 | 13.34 | 13.79 | 13.20 | 13.79 | 13.79 | qfq | 20,234,608 | 275,272,469 | 3.22% |
| 2025-04-02 | 13.25 | 13.40 | 13.13 | 13.36 | 13.36 | qfq | 9,650,194 | 128,394,287 | 0.91% |
| 2025-04-01 | 13.00 | 13.35 | 13.00 | 13.24 | 13.24 | qfq | 11,109,612 | 147,001,848 | 1.85% |
| 2025-03-31 | 13.17 | 13.45 | 12.80 | 13.00 | 13.00 | qfq | 14,879,800 | 194,868,158 | -1.81% |
| 2025-03-28 | 13.41 | 13.60 | 13.21 | 13.24 | 13.24 | qfq | 15,000,401 | 200,833,932 | -2.14% |
| 2025-03-27 | 13.98 | 14.20 | 13.48 | 13.53 | 13.53 | qfq | 21,333,002 | 296,255,299 | -3.50% |
| 2025-03-26 | 13.94 | 14.30 | 13.80 | 14.02 | 14.02 | qfq | 22,772,161 | 319,785,986 | -1.82% |
| 2025-03-25 | 13.90 | 14.74 | 13.65 | 14.28 | 14.28 | qfq | 32,626,265 | 461,097,424 | -0.07% |
| 2025-03-24 | 13.59 | 14.89 | 13.55 | 14.29 | 14.29 | qfq | 45,331,803 | 642,823,656 | 5.23% |
| 2025-03-21 | 13.16 | 13.69 | 12.99 | 13.58 | 13.58 | qfq | 19,505,702 | 259,842,023 | 3.03% |
| 2025-03-20 | 13.26 | 13.44 | 13.16 | 13.18 | 13.18 | qfq | 11,301,100 | 150,190,045 | -0.60% |
| 2025-03-19 | 13.31 | 13.43 | 13.21 | 13.26 | 13.26 | qfq | 9,116,701 | 121,273,893 | -0.90% |
| 2025-03-18 | 13.39 | 13.45 | 13.20 | 13.38 | 13.38 | qfq | 13,985,947 | 186,184,161 | 0.00% |
| 2025-03-17 | 13.78 | 13.78 | 13.31 | 13.38 | 13.38 | qfq | 18,611,128 | 250,465,038 | -1.04% |
| 2025-03-14 | 13.33 | 13.60 | 13.27 | 13.52 | 13.52 | qfq | 22,687,503 | 305,471,156 | 1.27% |
| 2025-03-13 | 13.20 | 13.37 | 13.11 | 13.35 | 13.35 | qfq | 16,310,501 | 215,881,532 | 1.06% |
| 2025-03-12 | 13.37 | 13.60 | 13.20 | 13.21 | 13.21 | qfq | 21,291,809 | 283,972,156 | -1.42% |
| 2025-03-11 | 12.80 | 13.75 | 12.74 | 13.40 | 13.40 | qfq | 28,318,534 | 374,949,417 | 3.96% |
| 2025-03-10 | 12.58 | 12.96 | 12.57 | 12.89 | 12.89 | qfq | 16,206,201 | 207,704,818 | 2.14% |
| 2025-03-07 | 12.48 | 12.84 | 12.38 | 12.62 | 12.62 | qfq | 15,450,297 | 195,224,549 | 0.48% |
| 2025-03-06 | 12.44 | 12.59 | 12.33 | 12.56 | 12.56 | qfq | 10,912,026 | 136,251,882 | 0.64% |
| 2025-03-05 | 12.61 | 12.61 | 12.30 | 12.48 | 12.48 | qfq | 9,343,601 | 115,756,224 | -0.56% |
| 2025-03-04 | 12.45 | 12.66 | 12.43 | 12.55 | 12.55 | qfq | 9,781,300 | 122,661,651 | 0.16% |
| 2025-03-03 | 12.43 | 12.79 | 12.39 | 12.53 | 12.53 | qfq | 14,779,435 | 186,331,605 | 0.16% |
| 2025-02-28 | 12.57 | 13.05 | 12.50 | 12.51 | 12.51 | qfq | 22,880,191 | 292,263,500 | -1.26% |
| 2025-02-27 | 12.31 | 12.75 | 12.30 | 12.67 | 12.67 | qfq | 24,141,667 | 303,542,961 | 2.92% |
| 2025-02-26 | 12.12 | 12.31 | 12.11 | 12.31 | 12.31 | qfq | 10,922,715 | 133,780,912 | 1.65% |
| 2025-02-25 | 12.10 | 12.29 | 12.01 | 12.11 | 12.11 | qfq | 8,360,602 | 101,677,316 | -0.66% |
| 2025-02-24 | 12.06 | 12.29 | 12.00 | 12.19 | 12.19 | qfq | 9,337,600 | 113,682,900 | 0.91% |
| 2025-02-21 | 12.09 | 12.14 | 11.94 | 12.08 | 12.08 | qfq | 7,785,306 | 93,657,960 | -0.58% |
| 2025-02-20 | 11.95 | 12.27 | 11.91 | 12.15 | 12.15 | qfq | 11,189,411 | 136,136,064 | 1.42% |
| 2025-02-19 | 11.93 | 11.98 | 11.84 | 11.98 | 11.98 | qfq | 5,896,900 | 70,306,884 | 0.67% |
| 2025-02-18 | 12.23 | 12.23 | 11.87 | 11.90 | 11.90 | qfq | 10,528,200 | 126,482,005 | -2.70% |
| 2025-02-17 | 12.20 | 12.29 | 12.12 | 12.23 | 12.23 | qfq | 7,837,668 | 95,694,253 | 0.33% |
| 2025-02-14 | 12.28 | 12.30 | 12.15 | 12.19 | 12.19 | qfq | 8,296,500 | 101,289,958 | -1.06% |
| 2025-02-13 | 12.26 | 12.40 | 12.22 | 12.32 | 12.32 | qfq | 10,209,606 | 125,879,114 | -0.16% |
| 2025-02-12 | 12.29 | 12.46 | 12.21 | 12.34 | 12.34 | qfq | 10,091,501 | 124,265,897 | 0.24% |
| 2025-02-11 | 12.55 | 12.55 | 12.26 | 12.31 | 12.31 | qfq | 12,206,400 | 150,556,395 | -2.07% |
| 2025-02-10 | 12.02 | 12.58 | 12.01 | 12.57 | 12.57 | qfq | 19,063,501 | 234,488,877 | 4.58% |
| 2025-02-07 | 11.91 | 12.18 | 11.85 | 12.02 | 12.02 | qfq | 12,429,410 | 149,221,659 | 0.75% |
| 2025-02-06 | 11.80 | 11.94 | 11.70 | 11.93 | 11.93 | qfq | 8,592,869 | 101,871,369 | 0.85% |
| 2025-02-05 | 12.10 | 12.15 | 11.71 | 11.83 | 11.83 | qfq | 9,466,400 | 112,011,302 | -1.58% |
| 2025-01-27 | 12.12 | 12.23 | 11.99 | 12.02 | 12.02 | qfq | 8,428,506 | 101,986,554 | -0.74% |
| 2025-01-24 | 12.05 | 12.20 | 11.87 | 12.11 | 12.11 | qfq | 8,905,175 | 107,285,746 | 1.09% |
| 2025-01-23 | 12.21 | 12.27 | 11.98 | 11.98 | 11.98 | qfq | 9,291,000 | 112,526,573 | -0.25% |
| 2025-01-22 | 12.44 | 12.47 | 11.96 | 12.01 | 12.01 | qfq | 11,134,200 | 134,369,200 | -3.22% |
| 2025-01-21 | 12.71 | 12.86 | 12.32 | 12.41 | 12.41 | qfq | 12,670,510 | 158,257,943 | -3.20% |
| 2025-01-20 | 12.84 | 13.00 | 12.57 | 12.82 | 12.82 | qfq | 13,016,800 | 167,198,230 | 1.10% |
| 2025-01-17 | 12.84 | 12.99 | 12.60 | 12.68 | 12.68 | qfq | 11,714,400 | 149,191,026 | -1.78% |
| 2025-01-16 | 12.64 | 13.16 | 12.64 | 12.91 | 12.91 | qfq | 18,918,001 | 244,621,251 | 1.41% |
| 2025-01-15 | 12.30 | 13.08 | 12.25 | 12.73 | 12.73 | qfq | 21,959,008 | 279,908,593 | 2.91% |
| 2025-01-14 | 12.10 | 12.39 | 12.03 | 12.37 | 12.37 | qfq | 15,968,463 | 195,410,244 | 5.19% |
| 2025-01-13 | 11.36 | 11.85 | 11.30 | 11.76 | 11.76 | qfq | 9,304,168 | 108,140,121 | 1.03% |
| 2025-01-10 | 12.25 | 12.32 | 11.61 | 11.64 | 11.64 | qfq | 15,133,600 | 180,713,323 | -5.21% |
| 2025-01-09 | 12.21 | 12.45 | 12.09 | 12.28 | 12.28 | qfq | 11,241,800 | 138,168,578 | -0.41% |
| 2025-01-08 | 12.20 | 12.51 | 12.02 | 12.33 | 12.33 | qfq | 14,374,300 | 176,696,260 | -0.16% |
| 2025-01-07 | 12.21 | 12.50 | 12.07 | 12.35 | 12.35 | qfq | 12,235,710 | 150,072,302 | 1.90% |
| 2025-01-06 | 12.57 | 12.57 | 11.90 | 12.12 | 12.12 | qfq | 21,455,488 | 262,444,881 | -6.12% |
| 2025-01-03 | 13.98 | 13.99 | 12.89 | 12.91 | 12.91 | qfq | 30,261,100 | 400,064,755 | -9.40% |
| 2025-01-02 | 13.55 | 14.50 | 13.41 | 14.25 | 14.25 | qfq | 43,253,839 | 607,982,315 | 4.32% |
| 2024-12-31 | 13.08 | 14.30 | 13.08 | 13.66 | 13.66 | qfq | 37,830,355 | 519,862,264 | 4.83% |
| 2024-12-30 | 13.44 | 13.44 | 12.95 | 13.03 | 13.03 | qfq | 14,893,188 | 194,179,844 | -3.34% |
| 2024-12-27 | 13.23 | 13.69 | 13.12 | 13.48 | 13.48 | qfq | 21,352,518 | 287,493,115 | 2.20% |
| 2024-12-26 | 12.73 | 13.55 | 12.73 | 13.19 | 13.19 | qfq | 22,755,113 | 300,062,031 | 3.61% |
| 2024-12-25 | 12.97 | 13.03 | 12.44 | 12.73 | 12.73 | qfq | 15,435,122 | 196,448,531 | -2.82% |
| 2024-12-24 | 12.95 | 13.14 | 12.60 | 13.10 | 13.10 | qfq | 17,730,803 | 228,591,033 | 1.16% |
| 2024-12-23 | 13.77 | 14.00 | 12.95 | 12.95 | 12.95 | qfq | 23,932,096 | 318,446,909 | -6.77% |
| 2024-12-20 | 13.89 | 14.30 | 13.71 | 13.89 | 13.89 | qfq | 25,162,112 | 352,785,463 | -0.07% |
| 2024-12-19 | 14.16 | 14.25 | 13.50 | 13.90 | 13.90 | qfq | 29,022,517 | 402,425,562 | -1.84% |
| 2024-12-18 | 14.01 | 14.73 | 14.01 | 14.16 | 14.16 | qfq | 39,161,158 | 560,361,774 | -3.41% |
| 2024-12-17 | 15.71 | 15.81 | 14.66 | 14.66 | 14.66 | qfq | 44,092,553 | 657,855,622 | -10.01% |
| 2024-12-16 | 16.00 | 17.39 | 15.88 | 16.29 | 16.29 | qfq | 89,600,862 | 1,500,280,315 | 3.04% |
| 2024-12-13 | 14.20 | 15.81 | 14.05 | 15.81 | 15.81 | qfq | 56,570,164 | 842,168,342 | 10.02% |
| 2024-12-12 | 13.84 | 14.73 | 13.79 | 14.37 | 14.37 | qfq | 47,217,531 | 677,998,728 | 2.86% |
| 2024-12-11 | 13.26 | 14.58 | 13.22 | 13.97 | 13.97 | qfq | 41,533,386 | 575,202,833 | 4.33% |
| 2024-12-10 | 13.45 | 13.83 | 13.25 | 13.39 | 13.39 | qfq | 27,983,366 | 378,769,922 | 2.14% |
| 2024-12-09 | 13.30 | 13.39 | 13.05 | 13.11 | 13.11 | qfq | 8,770,600 | 116,076,824 | -1.72% |
| 2024-12-06 | 13.20 | 13.43 | 13.10 | 13.34 | 13.34 | qfq | 12,448,051 | 165,651,977 | 0.83% |
| 2024-12-05 | 12.96 | 13.27 | 12.92 | 13.23 | 13.23 | qfq | 8,698,400 | 113,862,836 | 1.15% |
| 2024-12-04 | 13.11 | 13.50 | 13.01 | 13.08 | 13.08 | qfq | 12,300,600 | 162,843,809 | -1.13% |
| 2024-12-03 | 13.29 | 13.45 | 13.19 | 13.23 | 13.23 | qfq | 12,815,600 | 170,409,350 | -1.19% |
| 2024-12-02 | 13.10 | 13.51 | 13.10 | 13.39 | 13.39 | qfq | 19,450,700 | 259,421,332 | 1.83% |
| 2024-11-29 | 13.03 | 13.26 | 13.01 | 13.15 | 13.15 | qfq | 14,727,298 | 193,929,133 | 0.08% |
| 2024-11-28 | 12.85 | 13.38 | 12.83 | 13.14 | 13.14 | qfq | 19,428,142 | 255,337,588 | 0.92% |
| 2024-11-27 | 12.90 | 13.22 | 12.59 | 13.02 | 13.02 | qfq | 21,199,495 | 272,143,597 | -1.51% |
| 2024-11-26 | 12.70 | 13.95 | 12.55 | 13.22 | 13.22 | qfq | 23,476,153 | 308,073,174 | 4.01% |
| 2024-11-25 | 12.22 | 12.75 | 12.22 | 12.71 | 12.71 | qfq | 14,122,800 | 178,079,096 | 4.35% |
| 2024-11-22 | 12.58 | 12.78 | 12.16 | 12.18 | 12.18 | qfq | 8,915,917 | 111,070,130 | -4.17% |
| 2024-11-21 | 12.50 | 12.85 | 12.47 | 12.71 | 12.71 | qfq | 7,900,215 | 100,025,005 | 1.11% |
| 2024-11-20 | 12.37 | 12.59 | 12.30 | 12.57 | 12.57 | qfq | 7,094,400 | 88,479,334 | 1.53% |
| 2024-11-19 | 12.18 | 12.40 | 12.04 | 12.38 | 12.38 | qfq | 7,829,275 | 95,643,702 | 1.56% |
| 2024-11-18 | 12.49 | 12.58 | 12.11 | 12.19 | 12.19 | qfq | 9,546,700 | 117,409,306 | -1.61% |
| 2024-11-15 | 12.81 | 13.02 | 12.39 | 12.39 | 12.39 | qfq | 11,482,902 | 145,841,203 | -3.95% |
| 2024-11-14 | 13.08 | 13.36 | 12.90 | 12.90 | 12.90 | qfq | 12,635,760 | 164,775,193 | -2.64% |
| 2024-11-13 | 14.00 | 14.10 | 13.01 | 13.25 | 13.25 | qfq | 25,892,350 | 346,137,830 | -3.71% |
| 2024-11-12 | 13.54 | 14.03 | 13.53 | 13.76 | 13.76 | qfq | 19,941,459 | 274,474,622 | 0.88% |
| 2024-11-11 | 13.44 | 13.65 | 13.27 | 13.64 | 13.64 | qfq | 19,518,972 | 262,153,488 | -0.87% |
| 2024-11-08 | 14.04 | 14.18 | 13.62 | 13.76 | 13.76 | qfq | 30,117,217 | 416,157,761 | -1.29% |
| 2024-11-07 | 13.50 | 14.50 | 13.33 | 13.94 | 13.94 | qfq | 38,692,989 | 543,340,132 | 3.41% |
| 2024-11-06 | 13.14 | 13.58 | 13.09 | 13.48 | 13.48 | qfq | 23,599,034 | 314,751,415 | 2.20% |
| 2024-11-05 | 13.00 | 13.24 | 12.91 | 13.19 | 13.19 | qfq | 18,248,121 | 239,417,882 | 0.76% |
| 2024-11-04 | 13.04 | 13.18 | 12.66 | 13.09 | 13.09 | qfq | 16,275,175 | 211,365,078 | 0.54% |
| 2024-11-01 | 12.98 | 13.40 | 12.71 | 13.02 | 13.02 | qfq | 23,378,610 | 305,105,830 | 0.77% |
| 2024-10-31 | 12.87 | 13.00 | 12.69 | 12.92 | 12.92 | qfq | 15,611,601 | 200,153,859 | -0.77% |
| 2024-10-30 | 13.04 | 13.25 | 12.79 | 13.02 | 13.02 | qfq | 22,840,874 | 296,299,878 | -3.20% |
| 2024-10-29 | 13.02 | 13.79 | 12.80 | 13.45 | 13.45 | qfq | 36,316,183 | 484,663,968 | 3.30% |
| 2024-10-28 | 12.85 | 13.05 | 12.70 | 13.02 | 13.02 | qfq | 18,575,020 | 239,436,642 | 1.48% |
| 2024-10-25 | 12.30 | 13.00 | 12.30 | 12.83 | 12.83 | qfq | 22,212,468 | 282,995,621 | 3.97% |
| 2024-10-24 | 12.50 | 12.63 | 12.31 | 12.34 | 12.34 | qfq | 8,432,837 | 104,829,978 | -2.06% |
| 2024-10-23 | 12.60 | 12.77 | 12.40 | 12.60 | 12.60 | qfq | 13,766,721 | 173,190,657 | 0.08% |
| 2024-10-22 | 12.43 | 12.80 | 12.25 | 12.59 | 12.59 | qfq | 15,069,900 | 188,436,734 | 1.45% |
| 2024-10-21 | 12.01 | 12.58 | 11.93 | 12.41 | 12.41 | qfq | 19,695,799 | 242,962,762 | 1.89% |
| 2024-10-18 | 12.02 | 12.27 | 11.81 | 12.18 | 12.18 | qfq | 14,209,165 | 171,713,095 | 1.00% |
| 2024-10-17 | 11.94 | 12.22 | 11.92 | 12.06 | 12.06 | qfq | 11,073,822 | 133,827,372 | 1.26% |
| 2024-10-16 | 11.70 | 11.98 | 11.67 | 11.91 | 11.91 | qfq | 7,150,302 | 84,745,323 | 0.51% |
| 2024-10-15 | 12.10 | 12.12 | 11.84 | 11.85 | 11.85 | qfq | 8,205,600 | 98,252,938 | -1.99% |
| 2024-10-14 | 12.01 | 12.15 | 11.88 | 12.09 | 12.09 | qfq | 8,517,812 | 102,506,293 | 0.75% |
| 2024-10-11 | 12.43 | 12.50 | 11.98 | 12.00 | 12.00 | qfq | 12,463,341 | 151,728,420 | -5.51% |
| 2024-10-10 | 12.38 | 13.12 | 12.00 | 12.70 | 12.70 | qfq | 22,356,742 | 278,948,347 | 1.60% |
| 2024-10-09 | 13.40 | 13.40 | 12.50 | 12.50 | 12.50 | qfq | 22,028,885 | 279,084,903 | -10.01% |
| 2024-10-08 | 15.52 | 15.54 | 13.25 | 13.89 | 13.89 | qfq | 50,441,323 | 728,065,517 | -2.46% |
| 2024-09-30 | 13.33 | 14.24 | 12.86 | 14.24 | 14.24 | qfq | 46,301,224 | 629,870,597 | 9.96% |
| 2024-09-27 | 12.60 | 13.15 | 12.26 | 12.95 | 12.95 | qfq | 33,810,947 | 428,007,172 | 3.11% |
| 2024-09-26 | 11.73 | 12.75 | 11.72 | 12.56 | 12.56 | qfq | 26,659,935 | 326,860,297 | 5.99% |
| 2024-09-25 | 11.64 | 11.97 | 11.54 | 11.85 | 11.85 | qfq | 18,026,718 | 212,809,586 | 1.89% |
| 2024-09-24 | 11.38 | 11.63 | 11.35 | 11.63 | 11.63 | qfq | 12,751,741 | 146,925,472 | 2.56% |
| 2024-09-23 | 11.29 | 11.46 | 11.20 | 11.34 | 11.34 | qfq | 5,633,900 | 63,751,534 | -0.26% |
| 2024-09-20 | 11.28 | 11.39 | 11.16 | 11.37 | 11.37 | qfq | 6,229,610 | 70,393,840 | 0.62% |
| 2024-09-19 | 11.16 | 11.40 | 11.10 | 11.30 | 11.30 | qfq | 7,080,500 | 79,789,723 | 1.35% |
| 2024-09-18 | 11.13 | 11.18 | 10.73 | 11.15 | 11.15 | qfq | 6,944,477 | 75,872,279 | -0.09% |
| 2024-09-13 | 11.32 | 11.40 | 11.13 | 11.16 | 11.16 | qfq | 5,181,800 | 58,259,861 | -1.50% |
| 2024-09-12 | 11.50 | 11.52 | 11.30 | 11.33 | 11.33 | qfq | 5,428,950 | 61,819,531 | -1.13% |
| 2024-09-11 | 11.40 | 11.62 | 11.30 | 11.46 | 11.46 | qfq | 6,237,251 | 71,477,325 | -0.78% |
| 2024-09-10 | 11.62 | 11.74 | 11.35 | 11.55 | 11.55 | qfq | 11,817,850 | 135,893,645 | -2.94% |
| 2024-09-09 | 11.20 | 11.96 | 11.05 | 11.90 | 11.90 | qfq | 17,489,851 | 202,203,660 | 6.44% |
| 2024-09-06 | 11.07 | 11.30 | 11.05 | 11.18 | 11.18 | qfq | 7,686,053 | 86,111,421 | 0.99% |
| 2024-09-05 | 11.02 | 11.10 | 10.94 | 11.07 | 11.07 | qfq | 2,957,700 | 32,624,811 | 1.28% |
| 2024-09-04 | 11.00 | 11.11 | 10.91 | 10.93 | 10.93 | qfq | 3,141,501 | 34,542,707 | -1.18% |
| 2024-09-03 | 11.01 | 11.13 | 10.98 | 11.06 | 11.06 | qfq | 3,284,200 | 36,327,842 | 0.91% |
| 2024-09-02 | 11.09 | 11.24 | 10.95 | 10.96 | 10.96 | qfq | 5,301,600 | 58,916,152 | -1.35% |
| 2024-08-30 | 10.88 | 11.22 | 10.86 | 11.11 | 11.11 | qfq | 7,220,500 | 80,000,361 | 1.65% |
| 2024-08-29 | 10.84 | 11.02 | 10.69 | 10.93 | 10.93 | qfq | 4,441,000 | 48,242,089 | -0.27% |
| 2024-08-28 | 10.97 | 11.10 | 10.85 | 10.96 | 10.96 | qfq | 6,910,402 | 76,117,939 | 1.39% |
| 2024-08-27 | 10.73 | 10.91 | 10.63 | 10.81 | 10.81 | qfq | 4,196,043 | 45,185,178 | 0.84% |
| 2024-08-26 | 10.63 | 10.73 | 10.50 | 10.72 | 10.72 | qfq | 2,965,301 | 31,638,823 | 0.75% |
| 2024-08-23 | 10.65 | 10.66 | 10.42 | 10.64 | 10.64 | qfq | 4,159,400 | 43,762,106 | -0.47% |
| 2024-08-22 | 11.09 | 11.13 | 10.65 | 10.69 | 10.69 | qfq | 4,929,977 | 53,337,353 | -3.52% |
| 2024-08-21 | 11.07 | 11.21 | 11.03 | 11.08 | 11.08 | qfq | 3,582,651 | 39,824,139 | 0.64% |
| 2024-08-20 | 11.16 | 11.16 | 10.96 | 11.01 | 11.01 | qfq | 2,731,200 | 30,100,777 | -0.81% |
| 2024-08-19 | 11.13 | 11.18 | 11.03 | 11.10 | 11.10 | qfq | 2,512,000 | 27,940,529 | -0.27% |
| 2024-08-16 | 11.24 | 11.28 | 11.10 | 11.13 | 11.13 | qfq | 3,897,500 | 43,406,070 | -1.50% |
| 2024-08-15 | 11.17 | 11.31 | 10.85 | 11.30 | 11.30 | qfq | 7,832,504 | 87,103,479 | 1.25% |
| 2024-08-14 | 11.16 | 11.22 | 11.10 | 11.16 | 11.16 | qfq | 3,356,500 | 37,459,871 | 0.09% |
| 2024-08-13 | 11.45 | 11.47 | 11.01 | 11.15 | 11.15 | qfq | 6,916,600 | 77,024,031 | -2.62% |
| 2024-08-12 | 11.83 | 11.86 | 11.42 | 11.45 | 11.45 | qfq | 7,505,401 | 86,575,041 | -4.26% |
| 2024-08-09 | 12.14 | 12.32 | 11.93 | 11.96 | 11.96 | qfq | 7,952,651 | 96,463,099 | -1.89% |
| 2024-08-08 | 12.08 | 12.39 | 12.02 | 12.19 | 12.19 | qfq | 7,275,151 | 89,119,980 | -0.41% |
| 2024-08-07 | 12.23 | 12.48 | 12.16 | 12.24 | 12.24 | qfq | 8,573,688 | 105,319,514 | -0.65% |
| 2024-08-06 | 11.95 | 12.34 | 11.90 | 12.32 | 12.32 | qfq | 10,838,500 | 132,253,570 | 2.41% |
| 2024-08-05 | 12.24 | 12.39 | 12.02 | 12.03 | 12.03 | qfq | 10,037,900 | 122,546,687 | 0.25% |
| 2024-08-02 | 11.95 | 12.18 | 11.92 | 12.00 | 12.00 | qfq | 5,283,302 | 63,690,410 | -0.66% |
| 2024-08-01 | 11.97 | 12.28 | 11.85 | 12.08 | 12.08 | qfq | 7,064,200 | 85,265,556 | 0.50% |
| 2024-07-31 | 11.80 | 12.09 | 11.75 | 12.02 | 12.02 | qfq | 7,527,500 | 90,308,642 | 2.56% |
| 2024-07-30 | 11.59 | 11.72 | 11.52 | 11.72 | 11.72 | qfq | 3,114,699 | 36,300,529 | 0.95% |
| 2024-07-29 | 11.61 | 11.68 | 11.53 | 11.61 | 11.61 | qfq | 2,205,100 | 25,575,583 | -0.68% |
| 2024-07-26 | 11.64 | 11.72 | 11.56 | 11.69 | 11.69 | qfq | 2,493,300 | 29,034,337 | 1.21% |
| 2024-07-25 | 11.55 | 11.69 | 11.42 | 11.55 | 11.55 | qfq | 3,108,200 | 35,911,527 | -0.35% |
| 2024-07-24 | 11.92 | 12.00 | 11.59 | 11.59 | 11.59 | qfq | 5,226,612 | 61,180,270 | -2.77% |
| 2024-07-23 | 12.05 | 12.20 | 11.91 | 11.92 | 11.92 | qfq | 4,813,800 | 58,175,149 | -1.49% |
| 2024-07-22 | 12.03 | 12.12 | 11.90 | 12.10 | 12.10 | qfq | 3,663,612 | 44,063,811 | 0.41% |
| 2024-07-19 | 12.07 | 12.11 | 11.95 | 12.05 | 12.05 | qfq | 3,480,500 | 41,905,853 | -0.66% |
| 2024-07-18 | 12.21 | 12.21 | 11.91 | 12.13 | 12.13 | qfq | 5,786,300 | 69,624,039 | -1.22% |
| 2024-07-17 | 12.30 | 12.38 | 12.25 | 12.28 | 12.28 | qfq | 4,002,050 | 49,235,905 | -0.41% |
| 2024-07-16 | 12.27 | 12.38 | 12.20 | 12.33 | 12.33 | qfq | 4,234,250 | 51,939,949 | -0.16% |
| 2024-07-15 | 12.43 | 12.45 | 12.25 | 12.35 | 12.35 | qfq | 5,864,700 | 72,109,754 | -1.75% |
| 2024-07-12 | 12.41 | 12.79 | 12.39 | 12.57 | 12.57 | qfq | 8,799,857 | 111,101,769 | 0.72% |
| 2024-07-11 | 12.34 | 12.66 | 12.23 | 12.48 | 12.48 | qfq | 9,371,800 | 116,678,707 | 1.22% |
| 2024-07-10 | 12.55 | 12.55 | 12.30 | 12.33 | 12.33 | qfq | 6,148,100 | 76,158,774 | -2.38% |
| 2024-07-09 | 12.41 | 12.70 | 12.23 | 12.63 | 12.63 | qfq | 8,139,049 | 101,437,457 | 0.24% |
| 2024-07-08 | 12.56 | 12.99 | 12.52 | 12.60 | 12.60 | qfq | 7,539,800 | 96,305,633 | -0.16% |
| 2024-07-05 | 12.54 | 12.77 | 12.26 | 12.62 | 12.62 | qfq | 5,713,677 | 72,040,984 | 0.56% |
| 2024-07-04 | 13.06 | 13.07 | 12.55 | 12.55 | 12.55 | qfq | 10,392,422 | 131,871,994 | -4.20% |
| 2024-07-03 | 12.81 | 13.42 | 12.81 | 13.10 | 13.10 | qfq | 16,829,266 | 221,545,427 | 2.42% |
| 2024-07-02 | 12.90 | 13.08 | 12.74 | 12.79 | 12.79 | qfq | 7,923,110 | 102,148,723 | -1.16% |
| 2024-07-01 | 12.85 | 13.08 | 12.75 | 12.94 | 12.94 | qfq | 10,523,913 | 136,275,939 | 1.33% |
| 2024-06-28 | 12.58 | 12.86 | 12.51 | 12.77 | 12.77 | qfq | 7,387,416 | 93,942,021 | 1.27% |
| 2024-06-27 | 12.50 | 12.86 | 12.48 | 12.61 | 12.61 | qfq | 8,288,473 | 105,459,899 | 0.00% |
| 2024-06-26 | 12.50 | 12.64 | 12.26 | 12.61 | 12.61 | qfq | 6,957,457 | 86,805,157 | -0.39% |
| 2024-06-25 | 12.10 | 12.84 | 12.10 | 12.66 | 12.66 | qfq | 9,716,273 | 121,526,803 | 5.06% |
| 2024-06-24 | 12.29 | 12.36 | 12.00 | 12.05 | 12.05 | qfq | 4,916,100 | 59,788,382 | -2.98% |
| 2024-06-21 | 12.23 | 12.58 | 12.21 | 12.42 | 12.42 | qfq | 3,981,200 | 49,631,387 | 1.06% |
| 2024-06-20 | 12.66 | 12.72 | 12.29 | 12.29 | 12.29 | qfq | 4,585,500 | 57,310,634 | -3.53% |
| 2024-06-19 | 12.68 | 12.82 | 12.46 | 12.74 | 12.74 | qfq | 5,900,500 | 74,689,548 | 0.31% |
| 2024-06-18 | 12.70 | 12.83 | 12.61 | 12.70 | 12.70 | qfq | 4,127,212 | 52,320,336 | -0.24% |
| 2024-06-17 | 12.59 | 12.82 | 12.53 | 12.73 | 12.73 | qfq | 4,405,800 | 55,992,097 | 0.16% |
| 2024-06-14 | 12.37 | 12.89 | 12.32 | 12.71 | 12.71 | qfq | 7,333,000 | 93,188,858 | 2.09% |
| 2024-06-13 | 12.30 | 12.53 | 12.26 | 12.45 | 12.45 | qfq | 5,059,100 | 62,773,047 | 1.22% |
| 2024-06-12 | 12.21 | 12.35 | 12.16 | 12.30 | 12.30 | qfq | 3,679,256 | 45,174,694 | 0.74% |
| 2024-06-11 | 12.34 | 12.35 | 12.10 | 12.21 | 12.21 | qfq | 4,439,300 | 54,089,832 | -1.53% |
| 2024-06-07 | 12.30 | 12.45 | 12.23 | 12.40 | 12.40 | qfq | 5,551,300 | 68,582,356 | 1.64% |
| 2024-06-06 | 12.62 | 12.80 | 12.13 | 12.20 | 12.20 | qfq | 8,844,800 | 109,260,647 | -4.01% |
| 2024-06-05 | 12.88 | 12.90 | 12.70 | 12.71 | 12.71 | qfq | 4,991,400 | 63,828,492 | -1.78% |
| 2024-06-04 | 12.90 | 12.99 | 12.50 | 12.94 | 12.94 | qfq | 7,592,600 | 97,131,442 | 0.62% |
| 2024-06-03 | 13.06 | 13.06 | 12.77 | 12.86 | 12.86 | qfq | 7,030,500 | 90,669,539 | -1.61% |
| 2024-05-31 | 13.03 | 13.10 | 13.03 | 13.07 | 13.07 | qfq | 4,096,400 | 53,513,737 | 0.38% |
| 2024-05-30 | 13.15 | 13.15 | 12.99 | 13.02 | 13.02 | qfq | 7,571,610 | 98,697,855 | -1.81% |
| 2024-05-29 | 12.90 | 13.30 | 12.90 | 13.26 | 13.26 | qfq | 10,617,793 | 139,856,799 | 1.84% |
| 2024-05-28 | 13.08 | 13.25 | 12.95 | 13.02 | 13.02 | qfq | 8,261,500 | 107,821,599 | -1.36% |
| 2024-05-27 | 13.15 | 13.28 | 12.94 | 13.20 | 13.20 | qfq | 7,621,000 | 99,874,197 | 0.53% |
| 2024-05-24 | 13.06 | 13.34 | 13.01 | 13.13 | 13.13 | qfq | 8,919,475 | 117,336,668 | -0.30% |
| 2024-05-23 | 13.46 | 13.48 | 13.10 | 13.17 | 13.17 | qfq | 15,381,700 | 204,009,016 | -3.23% |
| 2024-05-22 | 13.81 | 13.93 | 13.59 | 13.61 | 13.61 | qfq | 18,147,101 | 248,067,560 | -2.79% |
| 2024-05-21 | 13.81 | 14.35 | 13.48 | 14.00 | 14.00 | qfq | 29,406,210 | 409,139,595 | 0.65% |
| 2024-05-20 | 14.00 | 14.60 | 13.70 | 13.91 | 13.91 | qfq | 43,792,967 | 613,278,567 | 2.81% |
| 2024-05-17 | 13.28 | 13.57 | 13.09 | 13.53 | 13.53 | qfq | 18,857,600 | 251,704,264 | 1.96% |
| 2024-05-16 | 12.99 | 13.46 | 12.91 | 13.27 | 13.27 | qfq | 22,367,900 | 296,339,354 | 3.11% |
| 2024-05-15 | 13.03 | 13.13 | 12.84 | 12.87 | 12.87 | qfq | 12,207,900 | 158,421,443 | -2.20% |
| 2024-05-14 | 12.98 | 13.27 | 12.88 | 13.16 | 13.16 | qfq | 15,909,420 | 207,745,470 | 1.31% |
| 2024-05-13 | 13.68 | 13.68 | 12.96 | 12.99 | 12.99 | qfq | 32,274,001 | 425,483,646 | -5.25% |
| 2024-05-10 | 12.99 | 14.22 | 12.98 | 13.71 | 13.71 | qfq | 50,299,866 | 697,327,703 | 6.03% |
| 2024-05-09 | 12.52 | 13.14 | 12.52 | 12.93 | 12.93 | qfq | 15,068,907 | 193,451,179 | 3.19% |
| 2024-05-08 | 12.76 | 12.78 | 12.50 | 12.53 | 12.53 | qfq | 8,504,243 | 106,763,708 | -1.96% |
| 2024-05-07 | 12.89 | 12.94 | 12.63 | 12.78 | 12.78 | qfq | 12,173,236 | 155,439,972 | -0.70% |
| 2024-05-06 | 13.25 | 13.25 | 12.77 | 12.87 | 12.87 | qfq | 18,140,122 | 234,230,841 | -3.45% |
| 2024-04-30 | 13.67 | 13.69 | 13.12 | 13.33 | 13.33 | qfq | 18,058,846 | 240,780,643 | -3.05% |
| 2024-04-29 | 13.50 | 13.86 | 13.10 | 13.75 | 13.75 | qfq | 22,377,549 | 304,740,742 | 1.85% |
| 2024-04-26 | 13.35 | 13.57 | 13.14 | 13.50 | 13.50 | qfq | 21,272,147 | 284,941,433 | 2.51% |
| 2024-04-25 | 13.07 | 13.39 | 13.00 | 13.17 | 13.17 | qfq | 14,653,401 | 193,242,625 | -0.53% |
| 2024-04-24 | 13.01 | 13.39 | 13.00 | 13.24 | 13.24 | qfq | 15,059,301 | 199,133,083 | 1.30% |
| 2024-04-23 | 13.00 | 13.32 | 12.91 | 13.07 | 13.07 | qfq | 19,450,616 | 255,284,377 | -3.11% |
| 2024-04-22 | 12.31 | 13.60 | 11.80 | 13.49 | 13.49 | qfq | 30,273,360 | 387,928,372 | 8.97% |
| 2024-04-19 | 12.70 | 12.79 | 12.18 | 12.38 | 12.38 | qfq | 17,161,161 | 213,813,645 | -3.73% |
| 2024-04-18 | 12.82 | 13.40 | 12.64 | 12.86 | 12.86 | qfq | 19,810,549 | 257,032,883 | -1.68% |
| 2024-04-17 | 11.74 | 13.41 | 11.74 | 13.08 | 13.08 | qfq | 26,458,402 | 342,545,627 | 0.85% |
| 2024-04-16 | 13.73 | 13.73 | 12.97 | 12.97 | 12.97 | qfq | 13,458,100 | 176,694,933 | -9.99% |
| 2024-04-15 | 15.66 | 15.99 | 14.41 | 14.41 | 14.41 | qfq | 36,279,796 | 538,213,629 | -9.99% |
| 2024-04-12 | 15.80 | 16.50 | 15.43 | 16.01 | 16.01 | qfq | 38,239,567 | 612,101,660 | 0.25% |
| 2024-04-11 | 15.07 | 16.27 | 14.80 | 15.97 | 15.97 | qfq | 35,977,668 | 557,008,910 | 4.93% |
| 2024-04-10 | 14.74 | 15.55 | 14.70 | 15.22 | 15.22 | qfq | 29,847,260 | 453,484,958 | 1.47% |
| 2024-04-09 | 14.14 | 15.18 | 13.89 | 15.00 | 15.00 | qfq | 29,609,948 | 439,742,102 | 3.73% |
| 2024-04-08 | 14.22 | 15.48 | 14.22 | 14.46 | 14.46 | qfq | 30,812,447 | 453,737,084 | 2.55% |
| 2024-04-03 | 13.95 | 14.19 | 13.82 | 14.10 | 14.10 | qfq | 11,376,915 | 159,800,187 | 0.14% |
| 2024-04-02 | 13.98 | 14.22 | 13.85 | 14.08 | 14.08 | qfq | 15,465,214 | 217,010,807 | 0.72% |
| 2024-04-01 | 13.79 | 13.98 | 13.61 | 13.98 | 13.98 | qfq | 13,230,096 | 183,223,182 | 1.45% |
| 2024-03-29 | 13.43 | 13.80 | 13.33 | 13.78 | 13.78 | qfq | 13,321,900 | 181,593,775 | 2.61% |
| 2024-03-28 | 13.13 | 13.55 | 12.71 | 13.43 | 13.43 | qfq | 10,434,300 | 138,590,614 | 1.13% |
| 2024-03-27 | 13.50 | 13.74 | 13.22 | 13.28 | 13.28 | qfq | 10,116,484 | 137,242,622 | -1.70% |
| 2024-03-26 | 13.51 | 13.75 | 13.32 | 13.51 | 13.51 | qfq | 10,040,320 | 135,594,663 | -1.10% |
| 2024-03-25 | 13.67 | 14.11 | 13.41 | 13.66 | 13.66 | qfq | 13,813,680 | 188,991,211 | -1.30% |
| 2024-03-22 | 14.12 | 14.13 | 13.77 | 13.84 | 13.84 | qfq | 15,933,901 | 221,195,463 | -1.98% |
| 2024-03-21 | 13.56 | 14.31 | 13.52 | 14.12 | 14.12 | qfq | 25,345,472 | 353,639,856 | 4.13% |
| 2024-03-20 | 13.41 | 13.72 | 13.36 | 13.56 | 13.56 | qfq | 10,729,299 | 145,386,234 | 0.97% |
| 2024-03-19 | 13.35 | 13.67 | 13.30 | 13.43 | 13.43 | qfq | 11,524,400 | 155,466,357 | 0.22% |
| 2024-03-18 | 13.12 | 13.45 | 13.10 | 13.40 | 13.40 | qfq | 13,011,389 | 173,766,236 | 1.28% |
| 2024-03-15 | 13.10 | 13.35 | 13.10 | 13.23 | 13.23 | qfq | 8,463,976 | 111,950,801 | 0.30% |
| 2024-03-14 | 13.16 | 13.46 | 13.05 | 13.19 | 13.19 | qfq | 12,713,100 | 168,519,178 | 0.23% |
| 2024-03-13 | 13.26 | 13.28 | 13.04 | 13.16 | 13.16 | qfq | 13,806,800 | 181,806,629 | -1.86% |
| 2024-03-12 | 13.08 | 13.84 | 12.92 | 13.41 | 13.41 | qfq | 20,501,013 | 272,797,095 | 2.44% |
| 2024-03-11 | 13.09 | 13.22 | 12.92 | 13.09 | 13.09 | qfq | 11,456,300 | 149,521,767 | 0.15% |
| 2024-03-08 | 13.19 | 13.29 | 12.85 | 13.07 | 13.07 | qfq | 18,269,160 | 238,407,459 | -3.40% |
| 2024-03-07 | 12.65 | 13.90 | 12.52 | 13.53 | 13.53 | qfq | 27,079,843 | 355,690,551 | 6.79% |
| 2024-03-06 | 12.53 | 12.72 | 12.31 | 12.67 | 12.67 | qfq | 13,193,475 | 165,152,166 | 0.56% |
| 2024-03-05 | 12.13 | 12.73 | 11.98 | 12.60 | 12.60 | qfq | 19,437,824 | 242,974,450 | 3.87% |
| 2024-03-04 | 12.17 | 12.28 | 11.93 | 12.13 | 12.13 | qfq | 6,653,310 | 80,491,065 | -0.41% |
| 2024-03-01 | 12.00 | 12.23 | 11.77 | 12.18 | 12.18 | qfq | 11,699,900 | 141,428,625 | 2.27% |
| 2024-02-29 | 11.41 | 11.92 | 11.41 | 11.91 | 11.91 | qfq | 9,827,640 | 115,867,486 | 1.97% |
| 2024-02-28 | 12.21 | 12.56 | 11.65 | 11.68 | 11.68 | qfq | 16,615,140 | 203,140,259 | -4.26% |
| 2024-02-27 | 12.00 | 12.20 | 11.88 | 12.20 | 12.20 | qfq | 10,181,735 | 123,648,150 | 1.16% |
| 2024-02-26 | 12.15 | 12.18 | 11.93 | 12.06 | 12.06 | qfq | 10,411,447 | 125,647,679 | -0.74% |
| 2024-02-23 | 12.14 | 12.28 | 11.85 | 12.15 | 12.15 | qfq | 12,011,791 | 144,729,326 | 0.16% |
| 2024-02-22 | 11.86 | 12.41 | 11.80 | 12.13 | 12.13 | qfq | 13,014,819 | 157,918,060 | 2.02% |
| 2024-02-21 | 11.62 | 12.10 | 11.61 | 11.89 | 11.89 | qfq | 10,936,400 | 130,423,212 | 0.59% |
| 2024-02-20 | 11.95 | 11.95 | 11.48 | 11.82 | 11.82 | qfq | 8,412,572 | 98,354,046 | -1.09% |
| 2024-02-19 | 12.15 | 12.39 | 11.86 | 11.95 | 11.95 | qfq | 12,693,137 | 153,152,176 | 1.79% |
| 2024-02-08 | 10.96 | 11.74 | 10.90 | 11.74 | 11.74 | qfq | 11,770,588 | 134,172,202 | 7.02% |
| 2024-02-07 | 10.89 | 11.13 | 10.63 | 10.97 | 10.97 | qfq | 9,890,132 | 108,288,728 | 0.83% |
| 2024-02-06 | 10.36 | 11.02 | 9.55 | 10.88 | 10.88 | qfq | 10,536,898 | 109,120,938 | 3.72% |
| 2024-02-05 | 11.60 | 11.62 | 10.49 | 10.49 | 10.49 | qfq | 10,832,094 | 117,451,123 | -10.03% |
| 2024-02-02 | 11.39 | 11.87 | 11.02 | 11.66 | 11.66 | qfq | 11,584,787 | 134,095,653 | 2.28% |
| 2024-02-01 | 11.71 | 11.87 | 11.18 | 11.40 | 11.40 | qfq | 9,424,131 | 107,763,464 | -3.88% |
| 2024-01-31 | 12.60 | 12.60 | 11.85 | 11.86 | 11.86 | qfq | 13,923,227 | 169,085,170 | -8.20% |
| 2024-01-30 | 12.89 | 13.23 | 12.58 | 12.92 | 12.92 | qfq | 11,386,600 | 147,561,031 | 0.16% |
| 2024-01-29 | 13.41 | 13.43 | 12.87 | 12.90 | 12.90 | qfq | 11,611,649 | 151,052,654 | -3.30% |
| 2024-01-26 | 13.45 | 13.65 | 13.30 | 13.34 | 13.34 | qfq | 12,776,000 | 172,137,004 | -0.97% |
| 2024-01-25 | 13.18 | 13.50 | 12.89 | 13.47 | 13.47 | qfq | 17,063,085 | 227,018,983 | 2.05% |
| 2024-01-24 | 13.04 | 13.29 | 12.61 | 13.20 | 13.20 | qfq | 15,487,501 | 201,641,174 | 0.38% |
| 2024-01-23 | 13.21 | 13.22 | 12.42 | 13.15 | 13.15 | qfq | 17,962,100 | 231,446,407 | -2.16% |
| 2024-01-22 | 14.20 | 14.37 | 13.18 | 13.44 | 13.44 | qfq | 26,373,475 | 361,279,412 | -6.99% |
| 2024-01-19 | 14.27 | 14.90 | 13.80 | 14.45 | 14.45 | qfq | 31,449,800 | 453,350,501 | 1.26% |
| 2024-01-18 | 14.45 | 14.55 | 13.60 | 14.27 | 14.27 | qfq | 31,915,000 | 450,267,534 | -4.03% |
| 2024-01-17 | 15.85 | 16.00 | 14.81 | 14.87 | 14.87 | qfq | 39,187,200 | 599,649,465 | -4.43% |
| 2024-01-16 | 15.70 | 16.50 | 15.36 | 15.56 | 15.56 | qfq | 66,981,185 | 1,072,557,011 | 3.60% |
| 2024-01-15 | 13.36 | 15.02 | 13.36 | 15.02 | 15.02 | qfq | 21,142,700 | 314,939,356 | 10.04% |
| 2024-01-12 | 14.12 | 14.20 | 13.63 | 13.65 | 13.65 | qfq | 15,051,200 | 208,434,522 | -4.28% |
| 2024-01-11 | 14.30 | 14.53 | 14.11 | 14.26 | 14.26 | qfq | 18,025,400 | 257,125,845 | -1.66% |
| 2024-01-10 | 14.47 | 15.59 | 13.87 | 14.50 | 14.50 | qfq | 31,139,700 | 449,810,304 | -0.62% |
| 2024-01-09 | 13.83 | 14.61 | 13.80 | 14.59 | 14.59 | qfq | 26,117,439 | 375,913,842 | 4.81% |
| 2024-01-08 | 13.90 | 14.19 | 13.75 | 13.92 | 13.92 | qfq | 11,600,500 | 162,604,892 | 0.14% |
| 2024-01-05 | 13.94 | 14.61 | 13.87 | 13.90 | 13.90 | qfq | 16,428,800 | 233,443,215 | -0.64% |
| 2024-01-04 | 13.95 | 14.17 | 13.84 | 13.99 | 13.99 | qfq | 8,291,300 | 115,854,120 | -0.36% |
| 2024-01-03 | 13.76 | 14.06 | 13.75 | 14.04 | 14.04 | qfq | 10,509,900 | 146,675,941 | 0.86% |
| 2024-01-02 | 13.81 | 14.07 | 13.68 | 13.92 | 13.92 | qfq | 11,959,711 | 166,317,357 | 0.80% |
| 2023-12-29 | 13.46 | 14.35 | 13.46 | 13.81 | 13.81 | qfq | 12,749,800 | 176,795,830 | 1.99% |
| 2023-12-28 | 13.18 | 13.66 | 13.10 | 13.54 | 13.54 | qfq | 11,422,300 | 153,618,152 | 1.80% |
| 2023-12-27 | 13.11 | 13.33 | 13.11 | 13.30 | 13.30 | qfq | 8,856,517 | 117,289,595 | 1.53% |
| 2023-12-26 | 13.59 | 13.70 | 13.10 | 13.10 | 13.10 | qfq | 15,416,999 | 204,526,975 | -4.52% |
| 2023-12-25 | 14.01 | 14.04 | 13.40 | 13.72 | 13.72 | qfq | 15,389,100 | 210,688,537 | -3.52% |
| 2023-12-22 | 14.70 | 14.85 | 13.88 | 14.22 | 14.22 | qfq | 22,214,823 | 317,894,718 | -3.66% |
| 2023-12-21 | 14.36 | 14.96 | 14.35 | 14.76 | 14.76 | qfq | 29,269,298 | 431,186,112 | 1.51% |
| 2023-12-20 | 15.04 | 15.07 | 14.50 | 14.54 | 14.54 | qfq | 32,866,734 | 483,109,069 | -3.32% |
| 2023-12-19 | 13.68 | 15.04 | 13.68 | 15.04 | 15.04 | qfq | 35,895,166 | 528,228,635 | 10.02% |
| 2023-12-18 | 14.17 | 14.18 | 13.65 | 13.67 | 13.67 | qfq | 9,989,613 | 138,267,927 | -4.27% |
| 2023-12-15 | 14.25 | 14.51 | 14.04 | 14.28 | 14.28 | qfq | 14,379,121 | 205,638,757 | 0.28% |
| 2023-12-14 | 13.77 | 14.44 | 13.77 | 14.24 | 14.24 | qfq | 16,798,320 | 239,313,158 | 3.19% |
| 2023-12-13 | 14.09 | 14.18 | 13.77 | 13.80 | 13.80 | qfq | 7,109,700 | 99,312,531 | -1.92% |
| 2023-12-12 | 13.73 | 14.07 | 13.60 | 14.07 | 14.07 | qfq | 9,005,600 | 125,254,815 | 3.23% |
| 2023-12-11 | 13.34 | 13.64 | 13.33 | 13.63 | 13.63 | qfq | 6,590,862 | 88,915,950 | 0.22% |
| 2023-12-08 | 14.09 | 14.17 | 13.59 | 13.60 | 13.60 | qfq | 11,243,661 | 155,011,938 | -3.55% |
| 2023-12-07 | 14.08 | 14.30 | 14.05 | 14.10 | 14.10 | qfq | 7,153,621 | 101,207,746 | -0.56% |
| 2023-12-06 | 14.11 | 14.45 | 13.98 | 14.18 | 14.18 | qfq | 9,481,897 | 134,271,966 | -0.21% |
| 2023-12-05 | 14.41 | 14.64 | 14.20 | 14.21 | 14.21 | qfq | 10,882,919 | 157,136,745 | -2.13% |
| 2023-12-04 | 14.48 | 14.70 | 14.35 | 14.52 | 14.52 | qfq | 11,690,426 | 169,374,383 | 0.28% |
| 2023-12-01 | 14.60 | 14.70 | 14.36 | 14.48 | 14.48 | qfq | 15,502,388 | 224,833,667 | -0.96% |
| 2023-11-30 | 14.17 | 14.64 | 13.96 | 14.62 | 14.62 | qfq | 22,429,722 | 323,816,740 | 2.60% |
| 2023-11-29 | 14.11 | 14.47 | 14.03 | 14.25 | 14.25 | qfq | 13,279,388 | 190,094,683 | 0.78% |
| 2023-11-28 | 14.01 | 14.20 | 13.94 | 14.14 | 14.14 | qfq | 7,425,137 | 104,555,410 | 0.07% |
| 2023-11-27 | 14.46 | 14.47 | 14.07 | 14.13 | 14.13 | qfq | 10,753,101 | 152,848,511 | -0.70% |
| 2023-11-24 | 14.14 | 14.40 | 14.07 | 14.23 | 14.23 | qfq | 10,580,000 | 150,912,041 | 0.64% |
| 2023-11-23 | 14.08 | 14.20 | 13.92 | 14.14 | 14.14 | qfq | 9,280,687 | 130,563,167 | -0.63% |
| 2023-11-22 | 14.08 | 14.61 | 13.99 | 14.23 | 14.23 | qfq | 17,976,084 | 257,449,009 | 0.99% |
| 2023-11-21 | 14.11 | 14.18 | 14.01 | 14.09 | 14.09 | qfq | 5,627,600 | 79,407,576 | 0.28% |
| 2023-11-20 | 14.02 | 14.09 | 13.88 | 14.05 | 14.05 | qfq | 6,432,886 | 90,116,688 | 1.30% |
| 2023-11-17 | 13.82 | 13.94 | 13.74 | 13.87 | 13.87 | qfq | 5,074,100 | 70,198,218 | -0.22% |
| 2023-11-16 | 13.97 | 14.09 | 13.82 | 13.90 | 13.90 | qfq | 7,326,491 | 102,417,761 | -0.36% |
| 2023-11-15 | 14.00 | 14.11 | 13.89 | 13.95 | 13.95 | qfq | 5,309,778 | 74,233,890 | 0.14% |
| 2023-11-14 | 13.87 | 14.03 | 13.84 | 13.93 | 13.93 | qfq | 4,430,596 | 61,647,208 | 0.22% |
| 2023-11-13 | 13.79 | 13.95 | 13.72 | 13.90 | 13.90 | qfq | 5,452,932 | 75,643,873 | 1.53% |
| 2023-11-10 | 13.65 | 13.74 | 13.55 | 13.69 | 13.69 | qfq | 3,589,900 | 49,007,129 | -0.44% |
| 2023-11-09 | 13.90 | 13.93 | 13.71 | 13.75 | 13.75 | qfq | 4,106,601 | 56,629,616 | -1.01% |
| 2023-11-08 | 13.77 | 13.99 | 13.72 | 13.89 | 13.89 | qfq | 5,145,100 | 71,397,131 | 0.29% |
| 2023-11-07 | 13.89 | 13.90 | 13.58 | 13.85 | 13.85 | qfq | 6,189,600 | 85,059,006 | -0.36% |
| 2023-11-06 | 13.78 | 13.90 | 13.67 | 13.90 | 13.90 | qfq | 5,387,203 | 74,431,922 | 1.76% |
| 2023-11-03 | 13.60 | 13.72 | 13.55 | 13.66 | 13.66 | qfq | 2,971,200 | 40,553,533 | 0.81% |
| 2023-11-02 | 13.74 | 13.76 | 13.53 | 13.55 | 13.55 | qfq | 4,226,500 | 57,477,280 | -1.17% |
| 2023-11-01 | 13.72 | 13.87 | 13.67 | 13.71 | 13.71 | qfq | 3,290,900 | 45,269,285 | 0.00% |
| 2023-10-31 | 13.83 | 13.92 | 13.61 | 13.71 | 13.71 | qfq | 5,003,700 | 68,698,518 | -0.87% |
| 2023-10-30 | 13.70 | 13.91 | 13.70 | 13.83 | 13.83 | qfq | 5,109,600 | 70,569,298 | 0.44% |
| 2023-10-27 | 13.50 | 13.80 | 13.47 | 13.77 | 13.77 | qfq | 5,774,500 | 79,222,243 | 0.73% |
| 2023-10-26 | 13.50 | 13.80 | 13.48 | 13.67 | 13.67 | qfq | 6,788,600 | 92,464,100 | -0.80% |
| 2023-10-25 | 13.59 | 14.23 | 13.51 | 13.78 | 13.78 | qfq | 12,475,600 | 172,987,284 | 4.31% |
| 2023-10-24 | 12.81 | 13.29 | 12.81 | 13.21 | 13.21 | qfq | 7,515,600 | 98,950,196 | 2.80% |
| 2023-10-23 | 13.32 | 13.36 | 12.72 | 12.85 | 12.85 | qfq | 7,431,918 | 96,321,458 | -2.95% |
| 2023-10-20 | 13.42 | 13.49 | 13.23 | 13.24 | 13.24 | qfq | 4,864,950 | 64,839,870 | -0.68% |
| 2023-10-19 | 13.26 | 13.58 | 13.21 | 13.33 | 13.33 | qfq | 5,877,050 | 78,928,289 | -0.45% |
| 2023-10-18 | 13.74 | 13.86 | 13.35 | 13.39 | 13.39 | qfq | 8,487,923 | 114,620,678 | -3.25% |
| 2023-10-17 | 13.92 | 14.09 | 13.74 | 13.84 | 13.84 | qfq | 6,352,084 | 88,182,324 | -0.57% |
| 2023-10-16 | 14.20 | 14.39 | 13.81 | 13.92 | 13.92 | qfq | 10,699,200 | 150,051,280 | -3.33% |
| 2023-10-13 | 14.62 | 14.74 | 14.27 | 14.40 | 14.40 | qfq | 9,463,800 | 136,399,012 | -2.24% |
| 2023-10-12 | 14.63 | 14.79 | 14.45 | 14.73 | 14.73 | qfq | 8,263,055 | 120,955,931 | 0.55% |
| 2023-10-11 | 15.12 | 15.13 | 14.60 | 14.65 | 14.65 | qfq | 11,229,600 | 164,581,697 | -2.92% |
| 2023-10-10 | 14.97 | 15.30 | 14.97 | 15.09 | 15.09 | qfq | 8,928,655 | 134,495,858 | 0.20% |
| 2023-10-09 | 15.81 | 15.82 | 15.00 | 15.06 | 15.06 | qfq | 17,531,950 | 264,824,364 | -6.98% |
| 2023-09-28 | 15.70 | 16.27 | 15.70 | 16.19 | 16.19 | qfq | 17,140,985 | 275,252,321 | 3.65% |
| 2023-09-27 | 15.85 | 15.95 | 15.62 | 15.62 | 15.62 | qfq | 9,978,000 | 156,888,662 | -1.58% |
| 2023-09-26 | 16.19 | 16.20 | 15.83 | 15.87 | 15.87 | qfq | 9,837,909 | 157,015,194 | -1.92% |
| 2023-09-25 | 16.10 | 16.29 | 15.87 | 16.18 | 16.18 | qfq | 11,619,750 | 187,504,810 | 0.56% |
| 2023-09-22 | 15.84 | 16.12 | 15.65 | 16.09 | 16.09 | qfq | 13,422,775 | 213,836,745 | 1.51% |
| 2023-09-21 | 16.30 | 16.38 | 15.75 | 15.85 | 15.85 | qfq | 15,079,753 | 240,400,157 | -2.58% |
| 2023-09-20 | 16.80 | 16.88 | 16.01 | 16.27 | 16.27 | qfq | 20,110,279 | 329,207,300 | -4.41% |
| 2023-09-19 | 17.45 | 17.48 | 17.01 | 17.02 | 17.02 | qfq | 21,851,001 | 375,897,299 | -4.38% |
| 2023-09-18 | 17.16 | 18.15 | 17.16 | 17.80 | 17.80 | qfq | 39,073,152 | 688,505,984 | 3.79% |
| 2023-09-15 | 16.83 | 17.48 | 16.72 | 17.15 | 17.15 | qfq | 23,343,348 | 400,881,990 | 2.51% |
| 2023-09-14 | 17.20 | 17.27 | 16.64 | 16.73 | 16.73 | qfq | 11,529,458 | 193,515,112 | -1.47% |
| 2023-09-13 | 17.11 | 17.29 | 16.81 | 16.98 | 16.98 | qfq | 13,396,380 | 228,107,089 | -1.05% |
| 2023-09-12 | 17.24 | 17.44 | 17.10 | 17.16 | 17.16 | qfq | 14,082,871 | 242,886,424 | -1.15% |
| 2023-09-11 | 16.89 | 17.46 | 16.82 | 17.36 | 17.36 | qfq | 24,476,711 | 422,939,652 | 1.52% |
| 2023-09-08 | 16.81 | 17.49 | 16.34 | 17.10 | 17.10 | qfq | 23,332,732 | 392,746,491 | 0.59% |
| 2023-09-07 | 16.60 | 17.70 | 16.47 | 17.00 | 17.00 | qfq | 29,379,505 | 502,705,875 | 2.91% |
| 2023-09-06 | 16.60 | 16.70 | 16.36 | 16.52 | 16.52 | qfq | 8,243,400 | 135,935,696 | -0.60% |
| 2023-09-05 | 16.47 | 16.86 | 16.30 | 16.62 | 16.62 | qfq | 13,809,051 | 229,250,376 | 0.54% |
| 2023-09-04 | 16.18 | 16.55 | 15.96 | 16.53 | 16.53 | qfq | 15,143,430 | 247,691,400 | 2.29% |
| 2023-09-01 | 15.74 | 16.39 | 15.74 | 16.16 | 16.16 | qfq | 16,186,783 | 261,403,059 | 2.73% |
| 2023-08-31 | 15.40 | 15.93 | 15.35 | 15.73 | 15.73 | qfq | 9,049,768 | 141,973,619 | 0.00% |
| 2023-08-30 | 15.83 | 15.97 | 15.69 | 15.73 | 15.73 | qfq | 9,705,587 | 153,430,132 | -0.69% |
| 2023-08-29 | 15.24 | 15.97 | 15.13 | 15.84 | 15.84 | qfq | 13,506,090 | 211,710,056 | 3.66% |
| 2023-08-28 | 16.03 | 16.10 | 15.19 | 15.28 | 15.28 | qfq | 11,380,709 | 177,185,491 | 1.87% |
| 2023-08-25 | 15.25 | 15.47 | 14.97 | 15.00 | 15.00 | qfq | 7,462,368 | 113,147,168 | -2.34% |
| 2023-08-24 | 15.15 | 15.55 | 15.15 | 15.36 | 15.36 | qfq | 6,564,700 | 101,072,477 | 0.33% |
| 2023-08-23 | 15.88 | 15.88 | 15.25 | 15.31 | 15.31 | qfq | 7,820,427 | 121,025,549 | -3.89% |
| 2023-08-22 | 15.74 | 15.95 | 15.30 | 15.93 | 15.93 | qfq | 11,719,250 | 182,495,354 | 0.89% |
| 2023-08-21 | 15.97 | 16.15 | 15.76 | 15.79 | 15.79 | qfq | 6,301,100 | 100,518,522 | -0.63% |
| 2023-08-18 | 16.55 | 16.62 | 15.88 | 15.89 | 15.89 | qfq | 10,207,668 | 165,272,312 | -4.22% |
| 2023-08-17 | 16.42 | 16.65 | 16.19 | 16.59 | 16.59 | qfq | 7,291,200 | 120,247,151 | 0.55% |
| 2023-08-16 | 16.96 | 17.05 | 16.50 | 16.50 | 16.50 | qfq | 11,674,450 | 194,334,731 | -3.68% |
| 2023-08-15 | 17.34 | 17.35 | 17.00 | 17.13 | 17.13 | qfq | 12,821,900 | 219,768,843 | -2.34% |
| 2023-08-14 | 17.01 | 17.84 | 16.98 | 17.54 | 17.54 | qfq | 17,736,249 | 311,468,252 | 1.04% |
| 2023-08-11 | 17.30 | 17.87 | 17.23 | 17.36 | 17.36 | qfq | 16,363,599 | 287,306,751 | 0.06% |
| 2023-08-10 | 17.12 | 17.50 | 17.09 | 17.35 | 17.35 | qfq | 10,154,700 | 175,875,338 | 1.34% |
| 2023-08-09 | 17.47 | 17.49 | 17.08 | 17.12 | 17.12 | qfq | 10,277,522 | 177,052,625 | -2.45% |
| 2023-08-08 | 17.39 | 17.55 | 17.17 | 17.55 | 17.55 | qfq | 12,089,400 | 210,456,630 | 0.69% |
| 2023-08-07 | 17.26 | 17.43 | 17.06 | 17.43 | 17.43 | qfq | 9,330,510 | 161,322,098 | 0.52% |
| 2023-08-04 | 17.52 | 17.64 | 17.26 | 17.34 | 17.34 | qfq | 13,954,600 | 242,712,827 | -0.52% |
| 2023-08-03 | 17.24 | 17.55 | 17.17 | 17.43 | 17.43 | qfq | 14,311,200 | 248,471,011 | 0.64% |
| 2023-08-02 | 17.41 | 17.73 | 17.24 | 17.32 | 17.32 | qfq | 20,415,412 | 355,569,484 | -2.70% |
| 2023-08-01 | 18.68 | 18.87 | 17.75 | 17.80 | 17.80 | qfq | 38,221,222 | 694,853,652 | -4.71% |
| 2023-07-31 | 17.95 | 18.89 | 17.70 | 18.68 | 18.68 | qfq | 49,534,055 | 913,369,633 | 5.78% |
| 2023-07-28 | 17.51 | 17.86 | 17.21 | 17.66 | 17.66 | qfq | 18,349,312 | 321,835,714 | 0.17% |
| 2023-07-27 | 17.20 | 18.14 | 17.10 | 17.63 | 17.63 | qfq | 24,884,923 | 440,516,061 | 0.17% |
| 2023-07-26 | 17.80 | 18.56 | 17.57 | 17.60 | 17.60 | qfq | 34,587,010 | 621,604,472 | 0.80% |
| 2023-07-25 | 17.35 | 17.57 | 17.13 | 17.46 | 17.46 | qfq | 18,144,197 | 314,004,873 | 2.59% |
| 2023-07-24 | 17.00 | 17.35 | 16.58 | 17.02 | 17.02 | qfq | 15,212,284 | 258,222,119 | -1.16% |
| 2023-07-21 | 17.31 | 17.96 | 16.93 | 17.22 | 17.22 | qfq | 28,797,064 | 502,316,750 | -1.20% |
| 2023-07-20 | 16.70 | 17.88 | 16.63 | 17.43 | 17.43 | qfq | 30,779,386 | 535,869,635 | 4.94% |
| 2023-07-19 | 16.73 | 16.80 | 16.47 | 16.61 | 16.61 | qfq | 6,867,447 | 114,255,530 | 0.00% |
| 2023-07-18 | 16.81 | 16.95 | 16.48 | 16.61 | 16.61 | qfq | 9,820,272 | 163,484,747 | -1.25% |