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
美能能源001299.SZ
最近收盘价9.792026-07-17
最近交易日2026-07-17
成交量（股）4,646,186
成交额（元）46,433,373
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-04-23 | 2026-04-29 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-04-23 | 2026-04-29 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-16 | 2025-09-23 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-22 | 2025-04-29 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-22 | 2025-04-29 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-28 | cash_dividend | 0.3 | — | — | — | 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 | 10.08 | 10.32 | 9.68 | 9.79 | 9.79 | qfq | 4,646,186 | 46,433,373 | -3.36% |
| 2026-07-16 | 10.18 | 10.31 | 10.07 | 10.13 | 10.13 | qfq | 3,843,546 | 39,131,621 | -0.69% |
| 2026-07-15 | 10.19 | 10.40 | 10.11 | 10.20 | 10.20 | qfq | 4,030,611 | 41,276,613 | -0.58% |
| 2026-07-14 | 9.60 | 10.31 | 9.60 | 10.26 | 10.26 | qfq | 6,828,437 | 69,141,459 | 6.10% |
| 2026-07-13 | 9.99 | 10.12 | 9.52 | 9.67 | 9.67 | qfq | 4,002,693 | 39,056,583 | -3.01% |
| 2026-07-10 | 9.86 | 10.15 | 9.80 | 9.97 | 9.97 | qfq | 3,063,089 | 30,617,680 | 0.40% |
| 2026-07-09 | 10.00 | 10.19 | 9.88 | 9.93 | 9.93 | qfq | 3,393,752 | 33,857,911 | -1.68% |
| 2026-07-08 | 10.24 | 10.41 | 10.07 | 10.10 | 10.10 | qfq | 2,687,806 | 27,332,236 | -0.79% |
| 2026-07-07 | 10.29 | 10.60 | 10.14 | 10.18 | 10.18 | qfq | 5,166,075 | 53,281,954 | -1.74% |
| 2026-07-06 | 10.36 | 10.45 | 10.25 | 10.36 | 10.36 | qfq | 2,662,940 | 27,549,351 | -0.67% |
| 2026-07-03 | 10.14 | 10.54 | 10.13 | 10.43 | 10.43 | qfq | 3,680,514 | 38,239,083 | 2.86% |
| 2026-07-02 | 10.11 | 10.39 | 10.04 | 10.14 | 10.14 | qfq | 3,309,241 | 33,817,807 | 0.10% |
| 2026-07-01 | 10.06 | 10.20 | 9.91 | 10.13 | 10.13 | qfq | 5,006,279 | 50,358,742 | 0.70% |
| 2026-06-30 | 9.95 | 10.17 | 9.78 | 10.06 | 10.06 | qfq | 5,055,590 | 50,684,557 | 0.90% |
| 2026-06-29 | 10.16 | 10.20 | 9.70 | 9.97 | 9.97 | qfq | 5,300,705 | 52,504,946 | -2.25% |
| 2026-06-26 | 10.45 | 10.55 | 10.15 | 10.20 | 10.20 | qfq | 4,620,000 | 47,638,876 | -2.86% |
| 2026-06-25 | 10.45 | 10.89 | 10.34 | 10.50 | 10.50 | qfq | 5,565,729 | 58,383,965 | -0.38% |
| 2026-06-24 | 10.88 | 10.98 | 10.35 | 10.54 | 10.54 | qfq | 6,961,248 | 73,712,319 | -4.01% |
| 2026-06-23 | 10.65 | 11.16 | 10.56 | 10.98 | 10.98 | qfq | 7,639,969 | 83,742,858 | 3.00% |
| 2026-06-22 | 10.58 | 10.68 | 10.25 | 10.66 | 10.66 | qfq | 6,425,919 | 67,457,331 | 1.52% |
| 2026-06-18 | 10.74 | 10.77 | 10.44 | 10.50 | 10.50 | qfq | 6,312,060 | 66,628,022 | -2.96% |
| 2026-06-17 | 10.88 | 10.99 | 10.76 | 10.82 | 10.82 | qfq | 5,618,443 | 60,881,971 | 0.37% |
| 2026-06-16 | 10.96 | 11.00 | 10.68 | 10.78 | 10.78 | qfq | 6,087,048 | 65,633,591 | -1.46% |
| 2026-06-15 | 11.26 | 11.54 | 10.83 | 10.94 | 10.94 | qfq | 10,783,071 | 119,614,265 | -2.67% |
| 2026-06-12 | 10.38 | 11.24 | 10.20 | 11.24 | 11.24 | qfq | 9,294,263 | 100,682,290 | 9.98% |
| 2026-06-11 | 10.34 | 10.71 | 10.11 | 10.22 | 10.22 | qfq | 7,296,196 | 75,218,412 | 0.29% |
| 2026-06-10 | 10.40 | 10.49 | 10.03 | 10.19 | 10.19 | qfq | 8,936,705 | 91,007,810 | -3.87% |
| 2026-06-09 | 10.92 | 10.96 | 10.39 | 10.60 | 10.60 | qfq | 9,687,988 | 102,343,624 | -3.02% |
| 2026-06-08 | 11.30 | 11.46 | 10.69 | 10.93 | 10.93 | qfq | 11,974,768 | 131,525,656 | -7.92% |
| 2026-06-05 | 13.19 | 13.19 | 11.87 | 11.87 | 11.87 | qfq | 16,404,911 | 199,874,615 | -10.01% |
| 2026-06-04 | 13.38 | 13.46 | 12.91 | 13.19 | 13.19 | qfq | 8,884,611 | 116,689,903 | -3.01% |
| 2026-06-03 | 13.34 | 13.75 | 13.19 | 13.60 | 13.60 | qfq | 15,174,511 | 203,914,389 | -1.31% |
| 2026-06-02 | 13.14 | 13.83 | 12.81 | 13.78 | 13.78 | qfq | 17,940,221 | 238,072,336 | 3.30% |
| 2026-06-01 | 12.62 | 13.62 | 12.48 | 13.34 | 13.34 | qfq | 23,274,365 | 305,748,653 | 5.29% |
| 2026-05-29 | 12.80 | 13.22 | 12.56 | 12.67 | 12.67 | qfq | 17,112,715 | 220,434,044 | -2.69% |
| 2026-05-28 | 13.15 | 13.46 | 12.80 | 13.02 | 13.02 | qfq | 23,221,672 | 303,553,563 | -0.38% |
| 2026-05-27 | 11.95 | 13.07 | 11.92 | 13.07 | 13.07 | qfq | 17,697,843 | 224,423,459 | 10.02% |
| 2026-05-26 | 12.12 | 12.24 | 11.81 | 11.88 | 11.88 | qfq | 10,052,036 | 120,398,879 | -3.96% |
| 2026-05-25 | 12.00 | 12.56 | 11.58 | 12.37 | 12.37 | qfq | 18,184,685 | 220,563,524 | 3.08% |
| 2026-05-22 | 11.81 | 12.90 | 11.81 | 12.00 | 12.00 | qfq | 13,963,383 | 169,389,076 | 0.42% |
| 2026-05-21 | 12.13 | 12.49 | 11.90 | 11.95 | 11.95 | qfq | 13,669,032 | 166,462,793 | -2.05% |
| 2026-05-20 | 12.12 | 12.73 | 12.08 | 12.20 | 12.20 | qfq | 15,361,949 | 190,332,028 | 0.58% |
| 2026-05-19 | 12.13 | 12.37 | 11.97 | 12.13 | 12.13 | qfq | 10,366,801 | 125,647,544 | -1.38% |
| 2026-05-18 | 11.54 | 12.45 | 11.50 | 12.30 | 12.30 | qfq | 16,961,740 | 205,574,901 | 5.31% |
| 2026-05-15 | 11.65 | 11.97 | 11.51 | 11.68 | 11.68 | qfq | 10,729,370 | 125,901,076 | -0.76% |
| 2026-05-14 | 11.80 | 11.95 | 11.62 | 11.77 | 11.77 | qfq | 11,292,603 | 133,157,886 | -1.42% |
| 2026-05-13 | 11.42 | 11.97 | 11.33 | 11.94 | 11.94 | qfq | 17,268,214 | 203,291,944 | 4.28% |
| 2026-05-12 | 11.32 | 11.54 | 11.14 | 11.45 | 11.45 | qfq | 10,817,031 | 122,473,456 | 0.88% |
| 2026-05-11 | 11.32 | 11.35 | 11.12 | 11.35 | 11.35 | qfq | 8,706,905 | 97,778,785 | 0.53% |
| 2026-05-08 | 11.00 | 11.33 | 10.96 | 11.29 | 11.29 | qfq | 10,283,850 | 115,303,329 | 2.64% |
| 2026-05-07 | 11.00 | 11.10 | 10.89 | 11.00 | 11.00 | qfq | 7,577,727 | 83,372,112 | -0.99% |
| 2026-05-06 | 10.85 | 11.16 | 10.63 | 11.11 | 11.11 | qfq | 10,888,875 | 118,636,132 | 1.55% |
| 2026-04-30 | 11.41 | 11.45 | 10.90 | 10.94 | 10.94 | qfq | 12,526,512 | 138,391,370 | -3.95% |
| 2026-04-29 | 11.24 | 11.50 | 11.20 | 11.39 | 11.39 | qfq | 13,373,835 | 151,842,640 | -27.03% |
| 2026-04-28 | 14.90 | 15.66 | 14.74 | 15.61 | 11.67 | qfq | 16,277,086 | 249,311,747 | 4.34% |
| 2026-04-27 | 14.92 | 14.99 | 14.60 | 14.96 | 11.19 | qfq | 8,227,473 | 121,990,673 | 0.61% |
| 2026-04-24 | 15.10 | 15.13 | 14.65 | 14.87 | 11.12 | qfq | 11,908,636 | 177,515,280 | -2.68% |
| 2026-04-23 | 14.58 | 15.28 | 14.53 | 15.28 | 11.43 | qfq | 18,873,053 | 281,145,686 | 5.74% |
| 2026-04-22 | 14.70 | 14.75 | 14.42 | 14.45 | 10.81 | qfq | 10,063,050 | 146,289,759 | -2.17% |
| 2026-04-21 | 14.75 | 14.82 | 14.49 | 14.77 | 11.05 | qfq | 10,403,649 | 152,253,183 | -0.81% |
| 2026-04-20 | 14.82 | 14.90 | 14.58 | 14.89 | 11.14 | qfq | 14,337,363 | 211,357,708 | 0.20% |
| 2026-04-17 | 14.88 | 15.07 | 14.68 | 14.86 | 11.11 | qfq | 20,679,000 | 306,544,402 | -3.38% |
| 2026-04-16 | 15.98 | 16.20 | 15.02 | 15.38 | 11.50 | qfq | 31,734,136 | 485,883,761 | -7.85% |
| 2026-04-15 | 18.36 | 19.10 | 16.69 | 16.69 | 12.48 | qfq | 38,300,851 | 669,916,389 | -9.98% |
| 2026-04-14 | 17.00 | 18.54 | 17.00 | 18.54 | 13.87 | qfq | 21,131,037 | 383,204,107 | 10.03% |
| 2026-04-13 | 15.35 | 16.85 | 15.10 | 16.85 | 12.60 | qfq | 22,281,397 | 362,239,740 | 9.99% |
| 2026-04-10 | 13.90 | 15.32 | 13.83 | 15.32 | 11.46 | qfq | 14,135,969 | 209,264,568 | 9.98% |
| 2026-04-09 | 13.55 | 13.96 | 13.45 | 13.93 | 10.42 | qfq | 5,735,900 | 78,622,942 | 2.73% |
| 2026-04-08 | 13.46 | 13.57 | 13.30 | 13.56 | 10.14 | qfq | 4,293,310 | 57,737,854 | 1.12% |
| 2026-04-07 | 13.13 | 13.52 | 12.92 | 13.41 | 10.03 | qfq | 3,938,010 | 52,553,384 | 2.13% |
| 2026-04-03 | 13.79 | 13.86 | 13.09 | 13.13 | 9.82 | qfq | 6,247,270 | 83,284,651 | -5.68% |
| 2026-04-02 | 13.66 | 14.02 | 13.65 | 13.92 | 10.41 | qfq | 5,885,920 | 81,767,617 | 1.61% |
| 2026-04-01 | 13.80 | 13.94 | 13.67 | 13.70 | 10.25 | qfq | 4,484,370 | 61,863,819 | 0.51% |
| 2026-03-31 | 13.62 | 13.84 | 13.55 | 13.63 | 10.19 | qfq | 4,683,780 | 64,148,997 | 0.81% |
| 2026-03-30 | 13.63 | 13.90 | 13.36 | 13.52 | 10.11 | qfq | 3,331,190 | 45,079,552 | -0.81% |
| 2026-03-27 | 13.26 | 13.64 | 13.20 | 13.63 | 10.19 | qfq | 3,562,890 | 48,214,825 | 1.94% |
| 2026-03-26 | 13.35 | 13.47 | 13.24 | 13.37 | 10.00 | qfq | 2,923,850 | 39,015,579 | 0.00% |
| 2026-03-25 | 13.30 | 13.45 | 13.10 | 13.37 | 10.00 | qfq | 4,179,028 | 55,736,907 | 1.13% |
| 2026-03-24 | 12.73 | 13.22 | 12.66 | 13.22 | 9.89 | qfq | 5,811,600 | 75,378,536 | 4.51% |
| 2026-03-23 | 13.37 | 13.37 | 12.51 | 12.65 | 9.46 | qfq | 7,321,260 | 94,427,086 | -5.46% |
| 2026-03-20 | 13.62 | 13.76 | 13.28 | 13.38 | 10.01 | qfq | 7,205,390 | 96,908,130 | -3.95% |
| 2026-03-19 | 13.75 | 14.05 | 13.58 | 13.93 | 10.42 | qfq | 8,318,330 | 115,314,804 | 2.50% |
| 2026-03-18 | 13.47 | 13.61 | 13.37 | 13.59 | 10.16 | qfq | 3,059,620 | 41,241,370 | 1.12% |
| 2026-03-17 | 13.71 | 13.83 | 13.44 | 13.44 | 10.05 | qfq | 4,652,910 | 63,326,946 | -1.97% |
| 2026-03-16 | 13.93 | 14.14 | 13.61 | 13.71 | 10.25 | qfq | 5,241,150 | 72,226,175 | -1.79% |
| 2026-03-13 | 13.92 | 14.18 | 13.85 | 13.96 | 10.44 | qfq | 5,622,503 | 78,852,240 | -0.21% |
| 2026-03-12 | 14.07 | 14.18 | 13.90 | 13.99 | 10.46 | qfq | 6,321,190 | 88,603,177 | -0.64% |
| 2026-03-11 | 13.69 | 14.15 | 13.67 | 14.08 | 10.53 | qfq | 10,064,002 | 140,834,717 | 2.25% |
| 2026-03-10 | 13.40 | 13.81 | 13.31 | 13.77 | 10.30 | qfq | 10,238,012 | 139,455,751 | 0.73% |
| 2026-03-09 | 14.45 | 14.68 | 13.65 | 13.67 | 10.22 | qfq | 14,131,280 | 199,928,310 | -0.51% |
| 2026-03-06 | 14.00 | 14.05 | 13.50 | 13.74 | 10.28 | qfq | 9,693,948 | 132,805,400 | -2.14% |
| 2026-03-05 | 14.49 | 14.61 | 13.79 | 14.04 | 10.50 | qfq | 14,177,863 | 199,625,316 | -2.23% |
| 2026-03-04 | 16.43 | 16.43 | 14.15 | 14.36 | 10.74 | qfq | 24,396,588 | 361,845,620 | -7.18% |
| 2026-03-03 | 14.26 | 15.47 | 14.08 | 15.47 | 11.57 | qfq | 13,188,853 | 196,275,706 | 10.03% |
| 2026-03-02 | 13.66 | 14.27 | 13.60 | 14.06 | 10.52 | qfq | 10,329,310 | 143,931,538 | 1.96% |
| 2026-02-27 | 13.57 | 13.81 | 13.51 | 13.79 | 10.31 | qfq | 4,940,810 | 67,721,435 | 1.40% |
| 2026-02-26 | 13.72 | 13.78 | 13.44 | 13.60 | 10.17 | qfq | 5,203,640 | 70,826,102 | -0.07% |
| 2026-02-25 | 13.55 | 13.71 | 13.48 | 13.61 | 10.18 | qfq | 4,279,360 | 58,125,709 | 0.29% |
| 2026-02-24 | 13.24 | 13.60 | 13.22 | 13.57 | 10.15 | qfq | 5,760,360 | 77,669,033 | 3.19% |
| 2026-02-13 | 13.44 | 13.44 | 13.08 | 13.15 | 9.83 | qfq | 4,022,820 | 53,450,469 | -1.79% |
| 2026-02-12 | 13.74 | 14.00 | 13.39 | 13.39 | 10.01 | qfq | 7,087,520 | 96,134,042 | -2.62% |
| 2026-02-11 | 13.27 | 13.75 | 13.12 | 13.75 | 10.28 | qfq | 10,337,770 | 139,787,891 | 3.70% |
| 2026-02-10 | 13.34 | 13.40 | 13.15 | 13.26 | 9.92 | qfq | 3,519,200 | 46,694,266 | -0.53% |
| 2026-02-09 | 13.31 | 13.38 | 13.23 | 13.33 | 9.97 | qfq | 4,403,000 | 58,546,284 | 0.23% |
| 2026-02-06 | 13.12 | 13.50 | 13.12 | 13.30 | 9.95 | qfq | 4,731,950 | 63,181,910 | 0.23% |
| 2026-02-05 | 13.30 | 13.55 | 13.25 | 13.27 | 9.92 | qfq | 5,883,190 | 78,567,624 | -1.26% |
| 2026-02-04 | 13.11 | 13.75 | 13.08 | 13.44 | 10.05 | qfq | 12,977,630 | 175,529,148 | 2.21% |
| 2026-02-03 | 13.01 | 13.19 | 12.80 | 13.15 | 9.83 | qfq | 5,622,703 | 73,108,888 | 1.00% |
| 2026-02-02 | 13.02 | 13.16 | 12.86 | 13.02 | 9.74 | qfq | 5,366,260 | 69,854,171 | -1.14% |
| 2026-01-30 | 13.01 | 13.25 | 12.73 | 13.17 | 9.85 | qfq | 7,180,000 | 93,180,863 | 0.23% |
| 2026-01-29 | 13.30 | 13.47 | 13.05 | 13.14 | 9.83 | qfq | 8,886,690 | 117,440,704 | -2.38% |
| 2026-01-28 | 13.04 | 13.54 | 12.87 | 13.46 | 10.07 | qfq | 11,499,200 | 152,782,587 | 3.06% |
| 2026-01-27 | 13.13 | 13.37 | 12.81 | 13.06 | 9.77 | qfq | 7,561,063 | 98,255,123 | -2.10% |
| 2026-01-26 | 13.13 | 13.43 | 13.13 | 13.34 | 9.98 | qfq | 7,048,403 | 93,629,390 | 0.30% |
| 2026-01-23 | 13.23 | 13.33 | 13.13 | 13.30 | 9.95 | qfq | 8,512,610 | 112,642,618 | -1.04% |
| 2026-01-22 | 13.19 | 13.48 | 13.08 | 13.44 | 10.05 | qfq | 13,526,748 | 180,540,587 | 3.78% |
| 2026-01-21 | 12.78 | 13.01 | 12.72 | 12.95 | 9.69 | qfq | 4,379,533 | 56,443,611 | 0.47% |
| 2026-01-20 | 13.09 | 13.19 | 12.78 | 12.89 | 9.64 | qfq | 5,621,780 | 72,633,515 | -0.54% |
| 2026-01-19 | 12.71 | 12.99 | 12.71 | 12.96 | 9.69 | qfq | 5,695,670 | 73,278,459 | 2.37% |
| 2026-01-16 | 12.71 | 12.80 | 12.53 | 12.66 | 9.47 | qfq | 5,522,041 | 69,853,906 | -0.71% |
| 2026-01-15 | 13.00 | 13.00 | 12.66 | 12.75 | 9.54 | qfq | 8,071,630 | 103,225,366 | -2.89% |
| 2026-01-14 | 13.15 | 13.48 | 12.95 | 13.13 | 9.82 | qfq | 12,919,516 | 169,997,397 | -1.87% |
| 2026-01-13 | 12.88 | 13.42 | 12.84 | 13.38 | 10.01 | qfq | 16,442,916 | 215,586,066 | 3.96% |
| 2026-01-12 | 12.88 | 12.98 | 12.72 | 12.87 | 9.63 | qfq | 8,608,900 | 110,502,452 | 0.08% |
| 2026-01-09 | 12.76 | 12.86 | 12.63 | 12.86 | 9.62 | qfq | 9,861,460 | 125,908,410 | 0.55% |
| 2026-01-08 | 12.68 | 12.85 | 12.60 | 12.79 | 9.57 | qfq | 9,496,946 | 120,958,708 | 0.08% |
| 2026-01-07 | 13.10 | 13.14 | 12.63 | 12.78 | 9.56 | qfq | 15,152,546 | 194,606,510 | -1.84% |
| 2026-01-06 | 12.90 | 13.19 | 12.79 | 13.02 | 9.74 | qfq | 19,759,015 | 257,027,728 | -1.66% |
| 2026-01-05 | 13.49 | 14.29 | 13.24 | 13.24 | 9.90 | qfq | 30,474,692 | 413,494,029 | -9.99% |
| 2025-12-31 | 14.00 | 14.71 | 13.86 | 14.71 | 11.00 | qfq | 29,730,726 | 431,813,264 | 10.02% |
| 2025-12-30 | 12.06 | 13.37 | 11.80 | 13.37 | 10.00 | qfq | 12,480,125 | 161,146,242 | 10.04% |
| 2025-12-29 | 12.06 | 12.19 | 11.92 | 12.15 | 9.09 | qfq | 5,386,580 | 64,863,607 | 0.50% |
| 2025-12-26 | 12.36 | 12.36 | 12.00 | 12.09 | 9.04 | qfq | 6,522,577 | 79,129,036 | -2.11% |
| 2025-12-25 | 12.20 | 12.49 | 12.10 | 12.35 | 9.24 | qfq | 8,807,367 | 108,969,752 | 1.23% |
| 2025-12-24 | 11.98 | 12.55 | 11.89 | 12.20 | 9.12 | qfq | 13,889,630 | 169,936,191 | 1.08% |
| 2025-12-23 | 11.95 | 12.75 | 11.89 | 12.07 | 9.03 | qfq | 10,844,600 | 132,029,959 | 0.58% |
| 2025-12-22 | 11.86 | 12.05 | 11.77 | 12.00 | 8.97 | qfq | 7,162,660 | 85,246,643 | 0.93% |
| 2025-12-19 | 11.49 | 11.99 | 11.42 | 11.89 | 8.89 | qfq | 8,293,520 | 96,688,474 | 1.62% |
| 2025-12-18 | 11.88 | 12.90 | 11.66 | 11.70 | 8.75 | qfq | 16,016,112 | 192,295,771 | -0.43% |
| 2025-12-17 | 11.53 | 11.76 | 11.30 | 11.75 | 8.79 | qfq | 4,803,750 | 55,603,282 | 2.44% |
| 2025-12-16 | 11.47 | 11.56 | 11.35 | 11.47 | 8.58 | qfq | 2,953,320 | 33,798,081 | -0.43% |
| 2025-12-15 | 11.28 | 11.62 | 11.22 | 11.52 | 8.62 | qfq | 4,087,674 | 46,793,549 | 1.95% |
| 2025-12-12 | 11.20 | 11.44 | 11.18 | 11.30 | 8.45 | qfq | 3,477,810 | 39,376,460 | 0.98% |
| 2025-12-11 | 11.44 | 11.47 | 11.19 | 11.19 | 8.37 | qfq | 3,179,860 | 35,880,693 | -2.10% |
| 2025-12-10 | 11.50 | 11.54 | 11.31 | 11.43 | 8.55 | qfq | 3,192,500 | 36,411,162 | -0.70% |
| 2025-12-09 | 11.55 | 11.74 | 11.42 | 11.51 | 8.61 | qfq | 3,666,540 | 42,414,464 | -0.35% |
| 2025-12-08 | 11.39 | 11.61 | 11.38 | 11.55 | 8.64 | qfq | 4,382,010 | 50,378,437 | 1.85% |
| 2025-12-05 | 11.33 | 11.37 | 11.12 | 11.34 | 8.48 | qfq | 5,052,327 | 56,773,526 | -0.26% |
| 2025-12-04 | 11.71 | 11.82 | 11.36 | 11.37 | 8.50 | qfq | 8,007,560 | 92,007,862 | -3.56% |
| 2025-12-03 | 11.98 | 12.02 | 11.71 | 11.79 | 8.82 | qfq | 6,785,640 | 80,220,539 | -0.84% |
| 2025-12-02 | 12.10 | 12.10 | 11.66 | 11.89 | 8.89 | qfq | 8,584,137 | 101,619,162 | -1.82% |
| 2025-12-01 | 12.11 | 12.36 | 11.97 | 12.11 | 9.06 | qfq | 10,419,351 | 126,790,966 | -0.08% |
| 2025-11-28 | 12.15 | 12.16 | 11.68 | 12.12 | 9.06 | qfq | 14,446,754 | 173,522,581 | -0.25% |
| 2025-11-27 | 12.00 | 12.45 | 11.90 | 12.15 | 9.09 | qfq | 27,647,279 | 334,103,698 | -5.52% |
| 2025-11-26 | 13.90 | 14.30 | 12.63 | 12.86 | 9.62 | qfq | 34,739,918 | 482,247,193 | -1.08% |
| 2025-11-25 | 11.91 | 13.00 | 11.81 | 13.00 | 9.72 | qfq | 14,006,068 | 180,217,385 | 9.98% |
| 2025-11-24 | 11.93 | 11.98 | 11.60 | 11.82 | 8.84 | qfq | 3,270,560 | 38,605,345 | -0.17% |
| 2025-11-21 | 12.46 | 12.50 | 11.84 | 11.84 | 8.85 | qfq | 4,031,080 | 48,629,060 | -4.90% |
| 2025-11-20 | 12.45 | 12.51 | 12.34 | 12.45 | 9.31 | qfq | 3,326,010 | 41,289,018 | -0.16% |
| 2025-11-19 | 12.74 | 12.81 | 12.30 | 12.47 | 9.33 | qfq | 3,858,690 | 48,392,789 | -2.73% |
| 2025-11-18 | 12.80 | 12.93 | 12.70 | 12.82 | 9.59 | qfq | 4,158,330 | 53,177,065 | 0.08% |
| 2025-11-17 | 12.90 | 12.90 | 12.63 | 12.81 | 9.58 | qfq | 4,768,670 | 60,888,915 | -0.62% |
| 2025-11-14 | 12.58 | 12.93 | 12.57 | 12.89 | 9.64 | qfq | 8,782,610 | 112,755,701 | 2.22% |
| 2025-11-13 | 12.74 | 12.76 | 12.51 | 12.61 | 9.43 | qfq | 5,350,440 | 67,374,020 | -1.33% |
| 2025-11-12 | 12.69 | 12.86 | 12.62 | 12.78 | 9.56 | qfq | 6,406,740 | 81,720,106 | 0.95% |
| 2025-11-11 | 12.56 | 12.73 | 12.47 | 12.66 | 9.47 | qfq | 5,896,294 | 74,510,155 | 0.56% |
| 2025-11-10 | 12.63 | 12.63 | 12.38 | 12.59 | 9.42 | qfq | 6,180,263 | 77,249,284 | -0.24% |
| 2025-11-07 | 12.52 | 12.74 | 12.40 | 12.62 | 9.44 | qfq | 10,921,970 | 136,868,575 | -1.17% |
| 2025-11-06 | 12.32 | 13.55 | 12.25 | 12.77 | 9.55 | qfq | 17,593,180 | 225,108,071 | 3.65% |
| 2025-11-05 | 12.00 | 12.41 | 11.95 | 12.32 | 9.21 | qfq | 6,845,673 | 83,950,787 | 1.99% |
| 2025-11-04 | 12.23 | 12.34 | 12.03 | 12.08 | 9.03 | qfq | 7,852,190 | 95,428,082 | -1.23% |
| 2025-11-03 | 12.65 | 13.94 | 12.10 | 12.23 | 9.15 | qfq | 14,222,799 | 178,499,612 | -3.47% |
| 2025-10-31 | 12.26 | 12.68 | 12.22 | 12.67 | 9.48 | qfq | 4,824,971 | 60,343,365 | 3.34% |
| 2025-10-30 | 12.28 | 12.38 | 12.17 | 12.26 | 9.17 | qfq | 3,475,780 | 42,652,121 | 0.08% |
| 2025-10-29 | 12.29 | 12.29 | 12.05 | 12.25 | 9.16 | qfq | 4,028,790 | 49,017,073 | 0.08% |
| 2025-10-28 | 12.33 | 12.33 | 12.13 | 12.24 | 9.15 | qfq | 3,367,389 | 41,208,699 | -0.16% |
| 2025-10-27 | 12.52 | 12.55 | 12.10 | 12.26 | 9.17 | qfq | 5,426,759 | 66,505,978 | -2.54% |
| 2025-10-24 | 12.75 | 12.75 | 12.48 | 12.58 | 9.41 | qfq | 3,003,309 | 37,662,462 | -0.71% |
| 2025-10-23 | 12.63 | 12.72 | 12.43 | 12.67 | 9.48 | qfq | 2,956,689 | 37,329,242 | 0.96% |
| 2025-10-22 | 12.68 | 12.75 | 12.52 | 12.55 | 9.39 | qfq | 2,834,450 | 35,704,352 | -1.18% |
| 2025-10-21 | 12.73 | 12.73 | 12.46 | 12.70 | 9.50 | qfq | 4,381,390 | 55,209,953 | 0.32% |
| 2025-10-20 | 12.46 | 12.69 | 12.31 | 12.66 | 9.47 | qfq | 6,270,190 | 78,847,039 | 2.34% |
| 2025-10-17 | 12.35 | 12.53 | 12.20 | 12.37 | 9.25 | qfq | 3,312,955 | 41,046,437 | 0.41% |
| 2025-10-16 | 12.49 | 12.49 | 12.21 | 12.32 | 9.21 | qfq | 2,643,510 | 32,484,017 | -0.81% |
| 2025-10-15 | 12.30 | 12.43 | 12.17 | 12.42 | 9.29 | qfq | 2,636,100 | 32,453,794 | 1.14% |
| 2025-10-14 | 12.29 | 12.34 | 12.16 | 12.28 | 9.18 | qfq | 2,577,399 | 31,582,880 | 0.90% |
| 2025-10-13 | 12.16 | 12.25 | 11.75 | 12.17 | 9.10 | qfq | 2,756,840 | 33,235,047 | -0.73% |
| 2025-10-10 | 11.94 | 12.39 | 11.88 | 12.26 | 9.17 | qfq | 4,368,780 | 53,539,849 | 2.25% |
| 2025-10-09 | 11.90 | 12.29 | 11.86 | 11.99 | 8.97 | qfq | 2,590,005 | 30,985,996 | 0.84% |
| 2025-09-30 | 12.01 | 12.18 | 11.89 | 11.89 | 8.89 | qfq | 1,965,655 | 23,558,953 | -1.16% |
| 2025-09-29 | 11.99 | 12.19 | 11.80 | 12.03 | 9.00 | qfq | 3,007,967 | 36,127,777 | 0.25% |
| 2025-09-26 | 11.97 | 12.15 | 11.88 | 12.00 | 8.97 | qfq | 2,015,498 | 24,239,619 | 0.25% |
| 2025-09-25 | 12.28 | 12.33 | 11.92 | 11.97 | 8.95 | qfq | 2,726,130 | 32,961,435 | -2.60% |
| 2025-09-24 | 12.17 | 12.38 | 11.90 | 12.29 | 9.19 | qfq | 2,989,565 | 36,721,499 | 0.90% |
| 2025-09-23 | 12.19 | 12.26 | 11.79 | 12.18 | 9.11 | qfq | 3,307,070 | 39,722,568 | -0.98% |
| 2025-09-22 | 12.51 | 12.52 | 12.20 | 12.30 | 9.09 | qfq | 3,237,845 | 39,808,034 | -1.60% |
| 2025-09-19 | 12.37 | 12.56 | 12.30 | 12.50 | 9.24 | qfq | 4,265,285 | 53,114,134 | 1.21% |
| 2025-09-18 | 12.80 | 12.89 | 12.30 | 12.35 | 9.13 | qfq | 6,310,625 | 79,385,503 | -3.52% |
| 2025-09-17 | 12.87 | 12.99 | 12.79 | 12.80 | 9.46 | qfq | 3,389,895 | 43,598,602 | -0.54% |
| 2025-09-16 | 13.03 | 13.03 | 12.76 | 12.87 | 9.51 | qfq | 4,455,648 | 57,349,740 | -0.23% |
| 2025-09-15 | 13.32 | 13.49 | 12.81 | 12.90 | 9.53 | qfq | 11,903,504 | 157,094,771 | -3.23% |
| 2025-09-12 | 13.30 | 13.50 | 13.21 | 13.33 | 9.85 | qfq | 6,465,870 | 86,302,426 | 0.08% |
| 2025-09-11 | 13.00 | 13.38 | 12.86 | 13.32 | 9.84 | qfq | 5,951,579 | 78,455,875 | 1.91% |
| 2025-09-10 | 13.15 | 13.16 | 12.88 | 13.07 | 9.66 | qfq | 6,239,798 | 81,218,953 | -0.61% |
| 2025-09-09 | 12.95 | 13.17 | 12.74 | 13.15 | 9.72 | qfq | 6,650,055 | 86,596,085 | 1.70% |
| 2025-09-08 | 12.70 | 13.03 | 12.58 | 12.93 | 9.55 | qfq | 4,906,110 | 63,104,142 | 2.46% |
| 2025-09-05 | 12.49 | 12.63 | 12.30 | 12.62 | 9.33 | qfq | 3,239,635 | 40,521,571 | 0.96% |
| 2025-09-04 | 12.35 | 12.56 | 12.17 | 12.50 | 9.24 | qfq | 3,563,500 | 44,231,145 | 1.46% |
| 2025-09-03 | 12.54 | 12.66 | 12.19 | 12.32 | 9.10 | qfq | 2,929,190 | 36,308,378 | -1.75% |
| 2025-09-02 | 12.63 | 12.65 | 12.38 | 12.54 | 9.27 | qfq | 2,979,030 | 37,210,784 | -0.79% |
| 2025-09-01 | 12.56 | 12.65 | 12.45 | 12.64 | 9.34 | qfq | 4,269,000 | 53,635,268 | 0.64% |
| 2025-08-29 | 12.37 | 12.59 | 12.35 | 12.56 | 9.28 | qfq | 4,132,810 | 51,577,007 | 1.29% |
| 2025-08-28 | 12.16 | 12.40 | 11.86 | 12.40 | 9.16 | qfq | 4,916,314 | 59,764,027 | 1.64% |
| 2025-08-27 | 12.51 | 12.65 | 12.16 | 12.20 | 9.01 | qfq | 4,079,401 | 50,388,670 | -2.24% |
| 2025-08-26 | 12.54 | 12.61 | 12.43 | 12.48 | 9.22 | qfq | 2,738,509 | 34,308,653 | -0.40% |
| 2025-08-25 | 12.31 | 12.60 | 12.31 | 12.53 | 9.26 | qfq | 4,185,290 | 52,115,857 | 1.46% |
| 2025-08-22 | 12.53 | 12.53 | 12.20 | 12.35 | 9.13 | qfq | 3,707,869 | 45,652,871 | -0.88% |
| 2025-08-21 | 12.50 | 12.57 | 12.38 | 12.46 | 9.21 | qfq | 2,940,101 | 36,649,977 | 0.08% |
| 2025-08-20 | 12.48 | 12.50 | 12.38 | 12.45 | 9.20 | qfq | 2,299,410 | 28,566,750 | -0.16% |
| 2025-08-19 | 12.41 | 12.56 | 12.20 | 12.47 | 9.21 | qfq | 3,504,300 | 43,540,056 | 1.05% |
| 2025-08-18 | 12.40 | 12.55 | 12.30 | 12.34 | 9.12 | qfq | 3,681,200 | 45,635,546 | -0.24% |
| 2025-08-15 | 12.29 | 12.43 | 12.23 | 12.37 | 9.14 | qfq | 2,773,730 | 34,256,900 | 0.65% |
| 2025-08-14 | 12.53 | 12.65 | 12.26 | 12.29 | 9.08 | qfq | 4,187,580 | 52,020,486 | -1.92% |
| 2025-08-13 | 12.69 | 12.79 | 12.48 | 12.53 | 9.26 | qfq | 4,304,150 | 54,058,558 | -1.34% |
| 2025-08-12 | 12.65 | 12.80 | 12.64 | 12.70 | 9.38 | qfq | 3,191,720 | 40,540,038 | 0.55% |
| 2025-08-11 | 12.73 | 12.83 | 12.62 | 12.63 | 9.33 | qfq | 3,937,965 | 49,844,181 | -0.71% |
| 2025-08-08 | 12.70 | 12.92 | 12.57 | 12.72 | 9.40 | qfq | 4,822,710 | 61,298,286 | 0.24% |
| 2025-08-07 | 12.61 | 12.75 | 12.56 | 12.69 | 9.38 | qfq | 3,565,120 | 45,161,143 | 0.24% |
| 2025-08-06 | 12.58 | 12.69 | 12.48 | 12.66 | 9.35 | qfq | 4,513,960 | 56,806,224 | 0.32% |
| 2025-08-05 | 12.83 | 12.89 | 12.55 | 12.62 | 9.33 | qfq | 7,524,736 | 95,168,747 | -0.71% |
| 2025-08-04 | 12.36 | 12.93 | 12.24 | 12.71 | 9.39 | qfq | 10,218,983 | 129,471,679 | 2.83% |
| 2025-08-01 | 12.16 | 12.41 | 12.10 | 12.36 | 9.13 | qfq | 6,694,339 | 82,305,373 | 1.06% |
| 2025-07-31 | 12.19 | 12.55 | 12.07 | 12.23 | 9.04 | qfq | 8,366,673 | 102,545,673 | 1.16% |
| 2025-07-30 | 12.08 | 12.12 | 11.90 | 12.09 | 8.93 | qfq | 3,357,030 | 40,385,101 | 0.67% |
| 2025-07-29 | 11.98 | 12.08 | 11.85 | 12.01 | 8.87 | qfq | 2,394,630 | 28,607,122 | 0.00% |
| 2025-07-28 | 11.89 | 12.05 | 11.85 | 12.01 | 8.87 | qfq | 3,006,440 | 36,015,329 | 0.92% |
| 2025-07-25 | 11.79 | 11.90 | 11.67 | 11.90 | 8.79 | qfq | 2,886,370 | 34,092,064 | 1.36% |
| 2025-07-24 | 11.69 | 11.79 | 11.66 | 11.74 | 8.67 | qfq | 2,576,693 | 30,242,846 | 0.34% |
| 2025-07-23 | 11.86 | 11.87 | 11.69 | 11.70 | 8.65 | qfq | 2,252,880 | 26,483,759 | -1.02% |
| 2025-07-22 | 11.80 | 11.85 | 11.72 | 11.82 | 8.73 | qfq | 2,098,240 | 24,697,699 | 0.25% |
| 2025-07-21 | 11.74 | 11.83 | 11.64 | 11.79 | 8.71 | qfq | 3,158,190 | 37,143,993 | 1.11% |
| 2025-07-18 | 11.66 | 11.74 | 11.57 | 11.66 | 8.62 | qfq | 1,584,100 | 18,419,245 | 0.26% |
| 2025-07-17 | 11.70 | 11.76 | 11.61 | 11.63 | 8.59 | qfq | 1,814,260 | 21,154,334 | -0.26% |
| 2025-07-16 | 11.62 | 11.67 | 11.54 | 11.66 | 8.62 | qfq | 1,858,520 | 21,601,592 | 0.26% |
| 2025-07-15 | 11.77 | 11.77 | 11.47 | 11.63 | 8.59 | qfq | 3,264,500 | 37,719,118 | -1.27% |
| 2025-07-14 | 11.50 | 11.79 | 11.48 | 11.78 | 8.70 | qfq | 3,894,284 | 45,599,050 | 1.90% |
| 2025-07-11 | 11.52 | 11.58 | 11.42 | 11.56 | 8.54 | qfq | 2,842,740 | 32,728,732 | 0.26% |
| 2025-07-10 | 11.54 | 11.59 | 11.40 | 11.53 | 8.52 | qfq | 2,083,625 | 23,915,400 | 0.26% |
| 2025-07-09 | 11.54 | 11.60 | 11.46 | 11.50 | 8.50 | qfq | 2,465,860 | 28,400,454 | -0.26% |
| 2025-07-08 | 11.49 | 11.61 | 11.43 | 11.53 | 8.52 | qfq | 4,030,910 | 46,409,322 | 0.61% |
| 2025-07-07 | 11.19 | 11.47 | 11.11 | 11.46 | 8.47 | qfq | 4,633,720 | 52,534,574 | 2.69% |
| 2025-07-04 | 11.26 | 11.30 | 11.15 | 11.16 | 8.25 | qfq | 2,217,980 | 24,880,227 | -0.89% |
| 2025-07-03 | 11.27 | 11.27 | 11.17 | 11.26 | 8.32 | qfq | 2,240,840 | 25,168,616 | 0.36% |
| 2025-07-02 | 11.17 | 11.23 | 11.14 | 11.22 | 8.29 | qfq | 2,476,230 | 27,692,383 | 0.18% |
| 2025-07-01 | 11.26 | 11.36 | 11.14 | 11.20 | 8.28 | qfq | 2,843,588 | 31,852,310 | -0.36% |
| 2025-06-30 | 10.97 | 11.25 | 10.97 | 11.24 | 8.31 | qfq | 5,142,117 | 57,305,669 | 2.65% |
| 2025-06-27 | 11.01 | 11.03 | 10.92 | 10.95 | 8.09 | qfq | 2,669,063 | 29,248,749 | -0.36% |
| 2025-06-26 | 11.01 | 11.04 | 10.93 | 10.99 | 8.12 | qfq | 3,555,189 | 39,036,963 | -0.36% |
| 2025-06-25 | 11.16 | 11.18 | 10.99 | 11.03 | 8.15 | qfq | 4,532,949 | 50,129,930 | -0.63% |
| 2025-06-24 | 11.01 | 11.16 | 10.80 | 11.10 | 8.20 | qfq | 7,411,540 | 81,876,756 | -1.94% |
| 2025-06-23 | 11.22 | 11.38 | 11.10 | 11.32 | 8.36 | qfq | 6,680,050 | 75,251,988 | 1.71% |
| 2025-06-20 | 11.18 | 11.42 | 11.02 | 11.13 | 8.22 | qfq | 7,453,014 | 83,076,497 | -2.45% |
| 2025-06-19 | 11.27 | 11.60 | 11.06 | 11.41 | 8.43 | qfq | 10,904,259 | 123,404,107 | 0.26% |
| 2025-06-18 | 11.96 | 12.19 | 11.24 | 11.38 | 8.41 | qfq | 12,085,810 | 139,482,226 | -1.73% |
| 2025-06-17 | 11.23 | 11.99 | 11.08 | 11.58 | 8.56 | qfq | 12,388,527 | 142,657,337 | 3.12% |
| 2025-06-16 | 11.32 | 11.45 | 11.18 | 11.23 | 8.30 | qfq | 5,548,624 | 62,755,100 | -0.97% |
| 2025-06-13 | 11.24 | 11.50 | 11.23 | 11.34 | 8.38 | qfq | 6,576,458 | 74,659,865 | 0.98% |
| 2025-06-12 | 11.21 | 11.31 | 11.12 | 11.23 | 8.30 | qfq | 2,234,370 | 25,017,916 | 0.09% |
| 2025-06-11 | 11.18 | 11.33 | 11.14 | 11.22 | 8.29 | qfq | 2,241,710 | 25,193,100 | 0.18% |
| 2025-06-10 | 11.27 | 11.45 | 11.10 | 11.20 | 8.28 | qfq | 4,450,330 | 50,012,423 | -0.62% |
| 2025-06-09 | 11.03 | 11.50 | 11.01 | 11.27 | 8.33 | qfq | 7,487,400 | 84,339,586 | 2.18% |
| 2025-06-06 | 10.93 | 11.10 | 10.88 | 11.03 | 8.15 | qfq | 3,666,760 | 40,322,480 | 0.91% |
| 2025-06-05 | 10.98 | 11.03 | 10.84 | 10.93 | 8.08 | qfq | 2,795,565 | 30,450,254 | -0.46% |
| 2025-06-04 | 10.95 | 10.98 | 10.91 | 10.98 | 8.11 | qfq | 1,980,535 | 21,693,156 | 0.37% |
| 2025-06-03 | 10.81 | 10.99 | 10.80 | 10.94 | 8.08 | qfq | 2,834,280 | 30,906,607 | 0.83% |
| 2025-05-30 | 10.99 | 11.12 | 10.83 | 10.85 | 8.02 | qfq | 2,398,310 | 26,156,460 | -1.27% |
| 2025-05-29 | 10.92 | 11.07 | 10.82 | 10.99 | 8.12 | qfq | 3,398,715 | 37,263,107 | 1.10% |
| 2025-05-28 | 10.88 | 10.93 | 10.80 | 10.87 | 8.03 | qfq | 1,691,090 | 18,355,142 | -0.18% |
| 2025-05-27 | 10.85 | 10.93 | 10.78 | 10.89 | 8.05 | qfq | 2,133,870 | 23,208,387 | 0.18% |
| 2025-05-26 | 10.77 | 10.94 | 10.72 | 10.87 | 8.03 | qfq | 2,558,050 | 27,729,058 | 0.28% |
| 2025-05-23 | 10.78 | 11.05 | 10.72 | 10.84 | 8.01 | qfq | 3,964,740 | 43,226,391 | 0.37% |
| 2025-05-22 | 10.92 | 11.07 | 10.77 | 10.80 | 7.98 | qfq | 3,222,170 | 35,037,919 | -1.64% |
| 2025-05-21 | 11.11 | 11.20 | 10.94 | 10.98 | 8.11 | qfq | 2,798,758 | 30,859,819 | -0.90% |
| 2025-05-20 | 11.02 | 11.08 | 10.84 | 11.08 | 8.19 | qfq | 4,164,400 | 45,709,897 | 0.91% |
| 2025-05-19 | 11.03 | 11.22 | 10.80 | 10.98 | 8.11 | qfq | 3,943,080 | 43,176,483 | -0.36% |
| 2025-05-16 | 10.89 | 11.08 | 10.77 | 11.02 | 8.14 | qfq | 4,505,310 | 49,336,388 | 1.85% |
| 2025-05-15 | 10.73 | 10.92 | 10.71 | 10.82 | 8.00 | qfq | 3,407,520 | 36,878,324 | 0.65% |
| 2025-05-14 | 10.88 | 10.88 | 10.69 | 10.75 | 7.94 | qfq | 2,474,800 | 26,584,393 | -0.46% |
| 2025-05-13 | 10.79 | 10.89 | 10.71 | 10.80 | 7.98 | qfq | 2,860,850 | 30,864,465 | 0.37% |
| 2025-05-12 | 10.90 | 10.95 | 10.71 | 10.76 | 7.95 | qfq | 3,292,300 | 35,425,158 | -1.19% |
| 2025-05-09 | 10.92 | 10.97 | 10.78 | 10.89 | 8.05 | qfq | 2,851,780 | 31,004,475 | 0.18% |
| 2025-05-08 | 10.82 | 10.88 | 10.70 | 10.87 | 8.03 | qfq | 3,409,030 | 36,880,825 | 0.46% |
| 2025-05-07 | 10.99 | 11.05 | 10.70 | 10.82 | 8.00 | qfq | 4,708,370 | 51,033,047 | -1.19% |
| 2025-05-06 | 10.74 | 10.98 | 10.74 | 10.95 | 8.09 | qfq | 5,561,195 | 60,591,960 | 2.53% |
| 2025-04-30 | 10.64 | 10.98 | 10.63 | 10.68 | 7.89 | qfq | 5,983,110 | 64,692,177 | 0.47% |
| 2025-04-29 | 10.51 | 10.75 | 10.47 | 10.63 | 7.85 | qfq | 5,671,730 | 60,310,284 | -28.18% |
| 2025-04-28 | 14.94 | 15.06 | 14.68 | 14.80 | 8.01 | qfq | 5,308,000 | 78,766,102 | -0.80% |
| 2025-04-25 | 15.10 | 15.20 | 14.83 | 14.92 | 8.07 | qfq | 4,767,500 | 71,327,905 | -1.19% |
| 2025-04-24 | 15.00 | 15.18 | 14.95 | 15.10 | 8.17 | qfq | 4,436,500 | 66,885,953 | 0.67% |
| 2025-04-23 | 15.10 | 15.20 | 14.94 | 15.00 | 8.12 | qfq | 4,080,800 | 61,368,699 | 0.40% |
| 2025-04-22 | 14.90 | 14.97 | 14.77 | 14.94 | 8.08 | qfq | 5,238,800 | 78,043,585 | 1.91% |
| 2025-04-21 | 14.36 | 14.66 | 14.30 | 14.66 | 7.93 | qfq | 2,919,400 | 42,316,561 | 2.16% |
| 2025-04-18 | 14.49 | 14.64 | 14.20 | 14.35 | 7.76 | qfq | 3,654,400 | 52,561,014 | -1.37% |
| 2025-04-17 | 14.68 | 14.75 | 14.53 | 14.55 | 7.87 | qfq | 3,264,500 | 47,800,777 | -0.89% |
| 2025-04-16 | 14.67 | 14.86 | 14.40 | 14.68 | 7.94 | qfq | 4,064,046 | 59,568,678 | -0.41% |
| 2025-04-15 | 14.68 | 14.78 | 14.52 | 14.74 | 7.97 | qfq | 3,496,400 | 51,210,802 | 0.41% |
| 2025-04-14 | 14.47 | 14.75 | 14.32 | 14.68 | 7.94 | qfq | 4,784,900 | 69,958,557 | 2.23% |
| 2025-04-11 | 14.17 | 14.46 | 14.12 | 14.36 | 7.77 | qfq | 4,247,727 | 60,636,999 | 0.98% |
| 2025-04-10 | 14.01 | 14.35 | 13.92 | 14.22 | 7.69 | qfq | 5,347,127 | 75,977,516 | 2.30% |
| 2025-04-09 | 13.38 | 14.03 | 12.85 | 13.90 | 7.52 | qfq | 6,824,427 | 92,242,401 | 1.31% |
| 2025-04-08 | 13.29 | 13.90 | 13.29 | 13.72 | 7.42 | qfq | 6,808,700 | 93,255,415 | 4.33% |
| 2025-04-07 | 14.03 | 14.28 | 13.03 | 13.15 | 7.11 | qfq | 9,958,227 | 135,530,827 | -9.19% |
| 2025-04-03 | 14.41 | 14.55 | 14.30 | 14.48 | 7.83 | qfq | 6,556,200 | 94,592,931 | 0.77% |
| 2025-04-02 | 14.51 | 14.88 | 14.36 | 14.37 | 7.77 | qfq | 10,320,311 | 150,548,960 | 0.07% |
| 2025-04-01 | 14.16 | 14.57 | 14.05 | 14.36 | 7.77 | qfq | 9,950,565 | 143,295,512 | 2.43% |
| 2025-03-31 | 13.83 | 14.42 | 13.83 | 14.02 | 7.59 | qfq | 9,527,497 | 134,050,301 | 1.37% |
| 2025-03-28 | 14.58 | 14.58 | 13.79 | 13.83 | 7.48 | qfq | 15,722,413 | 221,426,290 | -5.14% |
| 2025-03-27 | 14.58 | 14.58 | 14.58 | 14.58 | 7.89 | qfq | 3,376,352 | 49,227,212 | 10.04% |
| 2025-03-26 | 13.15 | 13.26 | 13.01 | 13.25 | 7.17 | qfq | 1,727,313 | 22,790,898 | 0.91% |
| 2025-03-25 | 13.05 | 13.19 | 12.83 | 13.13 | 7.10 | qfq | 2,165,558 | 28,242,227 | 0.61% |
| 2025-03-24 | 13.24 | 13.29 | 12.79 | 13.05 | 7.06 | qfq | 2,910,534 | 37,842,207 | -1.44% |
| 2025-03-21 | 13.22 | 13.33 | 13.11 | 13.24 | 7.16 | qfq | 2,616,900 | 34,603,434 | -0.15% |
| 2025-03-20 | 13.32 | 13.35 | 13.20 | 13.26 | 7.17 | qfq | 1,801,057 | 23,920,587 | 0.00% |
| 2025-03-19 | 13.19 | 13.30 | 13.11 | 13.26 | 7.17 | qfq | 1,917,334 | 25,383,018 | 0.15% |
| 2025-03-18 | 13.13 | 13.24 | 13.05 | 13.24 | 7.16 | qfq | 2,013,800 | 26,465,202 | 0.91% |
| 2025-03-17 | 12.94 | 13.13 | 12.94 | 13.12 | 7.10 | qfq | 2,587,976 | 33,826,834 | 0.85% |
| 2025-03-14 | 12.87 | 13.02 | 12.83 | 13.01 | 7.04 | qfq | 2,608,627 | 33,773,074 | 0.54% |
| 2025-03-13 | 12.86 | 13.00 | 12.69 | 12.94 | 7.00 | qfq | 3,258,603 | 41,926,663 | 1.01% |
| 2025-03-12 | 12.82 | 12.82 | 12.70 | 12.81 | 6.93 | qfq | 1,382,976 | 17,658,908 | 0.31% |
| 2025-03-11 | 12.75 | 12.83 | 12.60 | 12.77 | 6.91 | qfq | 1,473,700 | 18,707,950 | 0.00% |
| 2025-03-10 | 12.65 | 12.87 | 12.65 | 12.77 | 6.91 | qfq | 1,341,300 | 17,130,665 | 0.63% |
| 2025-03-07 | 12.66 | 12.83 | 12.65 | 12.69 | 6.87 | qfq | 1,528,400 | 19,452,764 | -0.24% |
| 2025-03-06 | 12.56 | 12.72 | 12.52 | 12.72 | 6.88 | qfq | 2,128,927 | 26,957,074 | 1.19% |
| 2025-03-05 | 12.59 | 12.59 | 12.38 | 12.57 | 6.80 | qfq | 1,559,627 | 19,496,620 | 0.32% |
| 2025-03-04 | 12.42 | 12.54 | 12.35 | 12.53 | 6.78 | qfq | 1,418,700 | 17,688,961 | 0.80% |
| 2025-03-03 | 12.35 | 12.60 | 12.35 | 12.43 | 6.73 | qfq | 2,119,000 | 26,449,893 | 0.89% |
| 2025-02-28 | 12.51 | 12.59 | 12.30 | 12.32 | 6.67 | qfq | 1,842,800 | 22,962,839 | -1.68% |
| 2025-02-27 | 12.52 | 12.55 | 12.32 | 12.53 | 6.78 | qfq | 1,929,200 | 24,006,656 | 0.32% |
| 2025-02-26 | 12.46 | 12.60 | 12.44 | 12.49 | 6.76 | qfq | 1,629,600 | 20,390,969 | 0.24% |
| 2025-02-25 | 12.44 | 12.61 | 12.41 | 12.46 | 6.74 | qfq | 1,916,500 | 23,930,604 | -0.56% |
| 2025-02-24 | 12.44 | 12.69 | 12.44 | 12.53 | 6.78 | qfq | 3,291,400 | 41,289,325 | -0.48% |
| 2025-02-21 | 12.94 | 12.98 | 12.40 | 12.59 | 6.81 | qfq | 6,874,200 | 86,330,626 | -4.11% |
| 2025-02-20 | 14.00 | 14.15 | 13.06 | 13.13 | 7.10 | qfq | 10,516,800 | 141,569,423 | -3.10% |
| 2025-02-19 | 13.19 | 13.76 | 13.10 | 13.55 | 7.33 | qfq | 4,635,357 | 62,333,340 | 2.65% |
| 2025-02-18 | 13.15 | 13.21 | 12.92 | 13.20 | 7.14 | qfq | 2,762,799 | 36,186,702 | 0.76% |
| 2025-02-17 | 13.17 | 13.30 | 12.97 | 13.10 | 7.09 | qfq | 1,803,329 | 23,589,981 | -0.83% |
| 2025-02-14 | 13.37 | 13.40 | 13.13 | 13.21 | 7.15 | qfq | 1,882,499 | 24,955,525 | -0.68% |
| 2025-02-13 | 13.69 | 13.69 | 13.28 | 13.30 | 7.20 | qfq | 2,424,000 | 32,494,798 | -2.06% |
| 2025-02-12 | 13.26 | 13.75 | 13.25 | 13.58 | 7.35 | qfq | 4,024,999 | 54,382,809 | 1.72% |
| 2025-02-11 | 13.02 | 13.67 | 12.86 | 13.35 | 7.22 | qfq | 4,756,100 | 63,231,047 | 2.53% |
| 2025-02-10 | 12.78 | 13.05 | 12.63 | 13.02 | 7.04 | qfq | 2,108,700 | 27,265,476 | 1.80% |
| 2025-02-07 | 12.67 | 12.87 | 12.62 | 12.79 | 6.92 | qfq | 1,730,500 | 22,070,550 | 0.79% |
| 2025-02-06 | 12.58 | 12.76 | 12.48 | 12.69 | 6.87 | qfq | 1,301,800 | 16,449,294 | 0.87% |
| 2025-02-05 | 12.68 | 12.68 | 12.46 | 12.58 | 6.81 | qfq | 1,194,000 | 14,972,051 | 0.24% |
| 2025-01-27 | 12.39 | 12.65 | 12.39 | 12.55 | 6.79 | qfq | 1,838,500 | 23,124,150 | 1.54% |
| 2025-01-24 | 12.38 | 12.45 | 12.24 | 12.36 | 6.69 | qfq | 1,192,000 | 14,695,609 | 0.08% |
| 2025-01-23 | 12.59 | 12.67 | 12.35 | 12.35 | 6.68 | qfq | 1,402,900 | 17,566,999 | -1.20% |
| 2025-01-22 | 12.49 | 12.57 | 12.36 | 12.50 | 6.76 | qfq | 909,300 | 11,345,841 | -0.08% |
| 2025-01-21 | 12.73 | 12.77 | 12.39 | 12.51 | 6.77 | qfq | 1,383,500 | 17,296,238 | -1.34% |
| 2025-01-20 | 12.48 | 12.68 | 12.30 | 12.68 | 6.86 | qfq | 1,919,375 | 24,127,888 | 1.77% |
| 2025-01-17 | 12.33 | 12.65 | 12.23 | 12.46 | 6.74 | qfq | 1,645,075 | 20,408,946 | 0.73% |
| 2025-01-16 | 12.44 | 12.54 | 12.27 | 12.37 | 6.69 | qfq | 1,504,000 | 18,642,975 | -0.24% |
| 2025-01-15 | 12.53 | 12.58 | 12.36 | 12.40 | 6.71 | qfq | 2,157,200 | 26,883,647 | -1.20% |
| 2025-01-14 | 11.98 | 12.90 | 11.98 | 12.55 | 6.79 | qfq | 2,899,100 | 35,853,405 | 4.76% |
| 2025-01-13 | 11.73 | 11.98 | 11.42 | 11.98 | 6.48 | qfq | 1,647,800 | 19,446,451 | 1.78% |
| 2025-01-10 | 12.20 | 12.24 | 11.75 | 11.77 | 6.37 | qfq | 1,828,600 | 21,886,686 | -3.29% |
| 2025-01-09 | 12.43 | 12.43 | 12.09 | 12.17 | 6.58 | qfq | 2,063,476 | 25,170,005 | -2.25% |
| 2025-01-08 | 12.20 | 12.59 | 12.09 | 12.45 | 6.74 | qfq | 2,838,075 | 35,172,353 | 2.05% |
| 2025-01-07 | 12.12 | 12.33 | 11.92 | 12.20 | 6.60 | qfq | 1,539,800 | 18,678,952 | 0.66% |
| 2025-01-06 | 12.01 | 12.25 | 11.52 | 12.12 | 6.56 | qfq | 1,476,600 | 17,724,654 | 0.41% |
| 2025-01-03 | 12.34 | 12.47 | 11.98 | 12.07 | 6.53 | qfq | 2,215,000 | 27,052,154 | -2.19% |
| 2025-01-02 | 12.36 | 12.76 | 12.21 | 12.34 | 6.68 | qfq | 2,645,176 | 33,016,513 | -0.80% |
| 2024-12-31 | 12.48 | 12.87 | 12.39 | 12.44 | 6.73 | qfq | 3,114,073 | 39,293,097 | 0.48% |
| 2024-12-30 | 12.56 | 12.74 | 12.35 | 12.38 | 6.70 | qfq | 1,563,576 | 19,453,259 | -2.60% |
| 2024-12-27 | 12.50 | 12.73 | 12.35 | 12.71 | 6.88 | qfq | 2,055,614 | 25,915,095 | 3.25% |
| 2024-12-26 | 12.21 | 12.44 | 12.13 | 12.31 | 6.66 | qfq | 1,424,100 | 17,597,999 | 0.82% |
| 2024-12-25 | 12.50 | 12.57 | 12.11 | 12.21 | 6.61 | qfq | 1,473,578 | 18,068,300 | -2.86% |
| 2024-12-24 | 12.45 | 12.64 | 12.29 | 12.57 | 6.80 | qfq | 1,510,500 | 18,867,728 | 0.96% |
| 2024-12-23 | 13.10 | 13.13 | 12.42 | 12.45 | 6.74 | qfq | 2,513,977 | 31,940,357 | -4.82% |
| 2024-12-20 | 12.90 | 13.17 | 12.90 | 13.08 | 7.08 | qfq | 1,518,100 | 19,840,518 | 1.24% |
| 2024-12-19 | 12.95 | 13.10 | 12.77 | 12.92 | 6.99 | qfq | 1,710,400 | 22,036,699 | -1.15% |
| 2024-12-18 | 13.13 | 13.28 | 12.90 | 13.07 | 7.07 | qfq | 1,859,000 | 24,381,224 | -0.15% |
| 2024-12-17 | 13.87 | 13.94 | 13.06 | 13.09 | 7.08 | qfq | 3,078,300 | 41,134,962 | -5.62% |
| 2024-12-16 | 13.80 | 14.07 | 13.77 | 13.87 | 7.50 | qfq | 1,947,200 | 27,085,189 | 0.51% |
| 2024-12-13 | 13.89 | 14.00 | 13.73 | 13.80 | 7.47 | qfq | 2,456,876 | 34,008,419 | -1.43% |
| 2024-12-12 | 13.77 | 14.02 | 13.77 | 14.00 | 7.57 | qfq | 3,558,549 | 49,535,764 | 1.38% |
| 2024-12-11 | 13.61 | 13.84 | 13.61 | 13.81 | 7.47 | qfq | 2,190,613 | 30,101,006 | 0.88% |
| 2024-12-10 | 13.99 | 14.09 | 13.67 | 13.69 | 7.41 | qfq | 3,837,100 | 53,008,840 | -0.80% |
| 2024-12-09 | 13.67 | 13.97 | 13.63 | 13.80 | 7.47 | qfq | 2,746,800 | 37,821,320 | 1.02% |
| 2024-12-06 | 13.57 | 13.70 | 13.35 | 13.66 | 7.39 | qfq | 3,653,427 | 49,429,225 | 0.52% |
| 2024-12-05 | 13.75 | 13.75 | 13.42 | 13.59 | 7.35 | qfq | 2,622,700 | 35,593,931 | -0.44% |
| 2024-12-04 | 13.85 | 13.96 | 13.56 | 13.65 | 7.39 | qfq | 3,392,327 | 46,684,214 | -2.78% |
| 2024-12-03 | 13.94 | 14.19 | 13.76 | 14.04 | 7.60 | qfq | 3,897,327 | 54,323,439 | 0.57% |
| 2024-12-02 | 13.80 | 13.99 | 13.68 | 13.96 | 7.55 | qfq | 4,114,613 | 56,916,887 | 1.01% |
| 2024-11-29 | 13.85 | 13.98 | 13.61 | 13.82 | 7.48 | qfq | 5,407,067 | 74,439,974 | -1.36% |
| 2024-11-28 | 14.10 | 14.41 | 13.82 | 14.01 | 7.58 | qfq | 7,535,254 | 106,653,897 | -1.62% |
| 2024-11-27 | 13.46 | 14.71 | 13.46 | 14.24 | 7.70 | qfq | 9,595,407 | 134,685,890 | 5.09% |
| 2024-11-26 | 13.83 | 13.90 | 13.48 | 13.55 | 7.33 | qfq | 3,943,954 | 53,802,523 | -3.08% |
| 2024-11-25 | 13.37 | 14.00 | 13.32 | 13.98 | 7.56 | qfq | 5,397,500 | 74,286,610 | 4.56% |
| 2024-11-22 | 13.74 | 14.09 | 13.37 | 13.37 | 7.23 | qfq | 4,201,037 | 57,797,075 | -2.19% |
| 2024-11-21 | 13.73 | 13.85 | 13.50 | 13.67 | 7.40 | qfq | 2,885,989 | 39,529,200 | -0.51% |
| 2024-11-20 | 13.36 | 13.78 | 13.34 | 13.74 | 7.43 | qfq | 3,857,700 | 52,817,341 | 1.78% |
| 2024-11-19 | 13.19 | 13.50 | 12.98 | 13.50 | 7.30 | qfq | 4,213,878 | 55,673,015 | 2.04% |
| 2024-11-18 | 13.45 | 13.75 | 13.14 | 13.23 | 7.16 | qfq | 4,243,717 | 57,123,697 | -1.27% |
| 2024-11-15 | 13.17 | 13.80 | 13.17 | 13.40 | 7.25 | qfq | 4,241,560 | 57,405,090 | -0.37% |
| 2024-11-14 | 13.60 | 13.96 | 13.41 | 13.45 | 7.28 | qfq | 5,006,200 | 68,418,233 | -2.04% |
| 2024-11-13 | 14.14 | 14.18 | 13.50 | 13.73 | 7.43 | qfq | 7,244,422 | 99,756,471 | -4.32% |
| 2024-11-12 | 13.79 | 15.16 | 13.55 | 14.35 | 7.76 | qfq | 11,571,059 | 166,257,252 | 4.14% |
| 2024-11-11 | 13.37 | 13.88 | 13.29 | 13.78 | 7.46 | qfq | 4,689,283 | 63,741,571 | 2.99% |
| 2024-11-08 | 13.55 | 13.66 | 13.31 | 13.38 | 7.24 | qfq | 3,790,605 | 51,011,107 | -1.25% |
| 2024-11-07 | 13.12 | 13.63 | 13.03 | 13.55 | 7.33 | qfq | 4,878,542 | 65,536,582 | 3.20% |
| 2024-11-06 | 13.00 | 13.16 | 12.92 | 13.13 | 7.10 | qfq | 2,997,105 | 39,230,919 | 0.77% |
| 2024-11-05 | 12.80 | 13.06 | 12.80 | 13.03 | 7.05 | qfq | 2,740,453 | 35,523,404 | 1.56% |
| 2024-11-04 | 12.72 | 12.85 | 12.60 | 12.83 | 6.94 | qfq | 1,477,794 | 18,842,450 | 1.66% |
| 2024-11-01 | 12.90 | 12.93 | 12.54 | 12.62 | 6.83 | qfq | 2,276,118 | 28,928,868 | -2.47% |
| 2024-10-31 | 12.82 | 12.99 | 12.82 | 12.94 | 7.00 | qfq | 2,409,143 | 31,141,500 | 0.62% |
| 2024-10-30 | 12.80 | 12.96 | 12.66 | 12.86 | 6.96 | qfq | 2,145,269 | 27,510,487 | 0.31% |
| 2024-10-29 | 13.28 | 13.28 | 12.80 | 12.82 | 6.94 | qfq | 3,289,202 | 42,676,733 | -2.81% |
| 2024-10-28 | 12.91 | 13.22 | 12.90 | 13.19 | 7.14 | qfq | 4,251,020 | 55,647,414 | 1.85% |
| 2024-10-25 | 13.05 | 13.18 | 12.83 | 12.95 | 7.01 | qfq | 4,937,474 | 63,917,934 | -0.23% |
| 2024-10-24 | 12.59 | 13.03 | 12.50 | 12.98 | 7.02 | qfq | 5,000,099 | 64,010,531 | 3.26% |
| 2024-10-23 | 12.85 | 12.85 | 12.52 | 12.57 | 6.80 | qfq | 2,711,042 | 34,209,601 | 0.08% |
| 2024-10-22 | 12.36 | 12.57 | 12.36 | 12.56 | 6.80 | qfq | 2,761,903 | 34,513,194 | 1.45% |
| 2024-10-21 | 12.32 | 12.41 | 12.23 | 12.38 | 6.70 | qfq | 2,664,137 | 32,851,641 | 0.41% |
| 2024-10-18 | 12.20 | 12.43 | 12.17 | 12.33 | 6.67 | qfq | 2,778,772 | 34,159,269 | 0.82% |
| 2024-10-17 | 12.40 | 12.48 | 12.16 | 12.23 | 6.62 | qfq | 1,960,927 | 24,164,315 | -1.13% |
| 2024-10-16 | 12.15 | 12.60 | 12.15 | 12.37 | 6.69 | qfq | 2,510,027 | 31,057,307 | 1.14% |
| 2024-10-15 | 12.30 | 12.44 | 12.21 | 12.23 | 6.62 | qfq | 2,087,727 | 25,699,958 | -1.37% |
| 2024-10-14 | 12.18 | 12.47 | 12.15 | 12.40 | 6.71 | qfq | 2,583,264 | 31,824,628 | 2.06% |
| 2024-10-11 | 12.50 | 12.70 | 12.03 | 12.15 | 6.57 | qfq | 3,690,937 | 45,713,549 | -3.42% |
| 2024-10-10 | 12.45 | 13.20 | 12.11 | 12.58 | 6.81 | qfq | 5,253,737 | 66,399,408 | 2.36% |
| 2024-10-09 | 13.01 | 13.03 | 12.28 | 12.29 | 6.65 | qfq | 4,460,600 | 56,380,515 | -7.52% |
| 2024-10-08 | 14.03 | 14.04 | 12.52 | 13.29 | 7.19 | qfq | 7,969,261 | 105,886,913 | 4.15% |
| 2024-09-30 | 12.14 | 12.88 | 11.93 | 12.76 | 6.90 | qfq | 6,086,103 | 75,891,619 | 7.77% |
| 2024-09-27 | 11.58 | 11.93 | 11.45 | 11.84 | 6.41 | qfq | 3,046,527 | 35,658,296 | 2.96% |
| 2024-09-26 | 11.25 | 11.50 | 11.22 | 11.50 | 6.22 | qfq | 1,538,800 | 17,488,684 | 2.31% |
| 2024-09-25 | 11.19 | 11.38 | 11.11 | 11.24 | 6.08 | qfq | 1,850,700 | 20,883,424 | 1.54% |
| 2024-09-24 | 10.77 | 11.10 | 10.77 | 11.07 | 5.99 | qfq | 1,709,900 | 18,703,669 | 3.26% |
| 2024-09-23 | 10.83 | 10.83 | 10.65 | 10.72 | 5.80 | qfq | 493,000 | 5,289,282 | 0.00% |
| 2024-09-20 | 10.78 | 10.80 | 10.66 | 10.72 | 5.80 | qfq | 712,800 | 7,637,715 | -0.56% |
| 2024-09-19 | 10.54 | 10.85 | 10.48 | 10.78 | 5.83 | qfq | 1,102,500 | 11,810,907 | 3.16% |
| 2024-09-18 | 10.64 | 10.70 | 10.28 | 10.45 | 5.65 | qfq | 1,122,400 | 11,688,868 | -1.79% |
| 2024-09-13 | 10.89 | 11.03 | 10.64 | 10.64 | 5.76 | qfq | 1,106,600 | 11,909,528 | -2.47% |
| 2024-09-12 | 10.95 | 11.10 | 10.90 | 10.91 | 5.90 | qfq | 643,800 | 7,078,102 | -0.91% |
| 2024-09-11 | 11.10 | 11.14 | 10.97 | 11.01 | 5.96 | qfq | 797,300 | 8,799,943 | -0.90% |
| 2024-09-10 | 10.96 | 11.12 | 10.90 | 11.11 | 6.01 | qfq | 993,500 | 10,948,318 | 1.55% |
| 2024-09-09 | 10.91 | 11.04 | 10.80 | 10.94 | 5.92 | qfq | 970,300 | 10,603,644 | -0.73% |
| 2024-09-06 | 11.17 | 11.27 | 11.00 | 11.02 | 5.96 | qfq | 911,027 | 10,112,201 | -1.61% |
| 2024-09-05 | 11.23 | 11.25 | 11.13 | 11.20 | 6.06 | qfq | 954,000 | 10,685,237 | 0.63% |
| 2024-09-04 | 11.24 | 11.30 | 11.10 | 11.13 | 6.02 | qfq | 896,300 | 10,002,656 | -0.98% |
| 2024-09-03 | 11.35 | 11.40 | 11.19 | 11.24 | 6.08 | qfq | 1,133,800 | 12,777,791 | -0.62% |
| 2024-09-02 | 11.36 | 11.56 | 11.31 | 11.31 | 6.12 | qfq | 1,341,100 | 15,350,069 | -1.05% |
| 2024-08-30 | 11.38 | 11.52 | 11.33 | 11.43 | 6.18 | qfq | 1,348,300 | 15,437,213 | 0.44% |
| 2024-08-29 | 11.28 | 11.45 | 11.17 | 11.38 | 6.16 | qfq | 1,174,700 | 13,302,375 | -0.18% |
| 2024-08-28 | 11.14 | 11.63 | 11.08 | 11.40 | 6.17 | qfq | 2,065,900 | 23,664,935 | 2.33% |
| 2024-08-27 | 11.28 | 11.37 | 11.11 | 11.14 | 6.03 | qfq | 1,051,500 | 11,798,865 | -1.59% |
| 2024-08-26 | 10.81 | 11.35 | 10.81 | 11.32 | 6.12 | qfq | 2,139,600 | 23,905,417 | 4.33% |
| 2024-08-23 | 11.27 | 11.33 | 10.83 | 10.85 | 5.87 | qfq | 2,199,900 | 24,128,612 | -4.32% |
| 2024-08-22 | 11.42 | 11.48 | 11.21 | 11.34 | 6.14 | qfq | 1,532,400 | 17,349,188 | 0.09% |
| 2024-08-21 | 11.28 | 11.36 | 11.26 | 11.33 | 6.13 | qfq | 575,500 | 6,509,302 | 0.09% |
| 2024-08-20 | 11.50 | 11.57 | 11.26 | 11.32 | 6.12 | qfq | 1,409,300 | 15,978,638 | -1.48% |
| 2024-08-19 | 11.57 | 11.64 | 11.44 | 11.49 | 6.22 | qfq | 1,087,100 | 12,506,375 | -0.69% |
| 2024-08-16 | 11.76 | 11.81 | 11.55 | 11.57 | 6.26 | qfq | 1,260,100 | 14,661,383 | -1.62% |
| 2024-08-15 | 11.82 | 11.82 | 11.64 | 11.76 | 6.36 | qfq | 1,349,300 | 15,835,421 | -0.25% |
| 2024-08-14 | 11.76 | 11.90 | 11.58 | 11.79 | 6.38 | qfq | 1,951,400 | 23,025,908 | 0.34% |
| 2024-08-13 | 12.08 | 12.38 | 11.68 | 11.75 | 6.36 | qfq | 2,998,000 | 35,614,794 | 0.00% |
| 2024-08-12 | 11.65 | 11.83 | 11.64 | 11.75 | 6.36 | qfq | 1,272,700 | 14,940,168 | 0.69% |
| 2024-08-09 | 11.87 | 11.87 | 11.67 | 11.67 | 6.31 | qfq | 942,200 | 11,064,787 | -1.10% |
| 2024-08-08 | 11.79 | 11.90 | 11.61 | 11.80 | 6.38 | qfq | 1,100,800 | 12,901,887 | 0.43% |
| 2024-08-07 | 11.72 | 11.86 | 11.67 | 11.75 | 6.36 | qfq | 970,100 | 11,424,868 | 0.26% |
| 2024-08-06 | 11.51 | 11.73 | 11.50 | 11.72 | 6.34 | qfq | 1,182,227 | 13,743,969 | 1.74% |
| 2024-08-05 | 11.61 | 11.85 | 11.48 | 11.52 | 6.23 | qfq | 1,696,300 | 19,830,258 | -1.87% |
| 2024-08-02 | 11.61 | 11.83 | 11.56 | 11.74 | 6.35 | qfq | 1,473,300 | 17,268,386 | 0.17% |
| 2024-08-01 | 11.66 | 11.98 | 11.57 | 11.72 | 6.34 | qfq | 1,874,327 | 22,091,462 | 0.26% |
| 2024-07-31 | 11.55 | 11.71 | 11.44 | 11.69 | 6.32 | qfq | 2,025,027 | 23,488,396 | 2.54% |
| 2024-07-30 | 11.39 | 11.46 | 11.33 | 11.40 | 6.17 | qfq | 814,727 | 9,297,742 | 0.35% |
| 2024-07-29 | 11.50 | 11.50 | 11.28 | 11.36 | 6.15 | qfq | 764,276 | 8,702,017 | -0.18% |
| 2024-07-26 | 11.25 | 11.43 | 11.20 | 11.38 | 6.16 | qfq | 862,500 | 9,798,638 | 1.61% |
| 2024-07-25 | 11.12 | 11.34 | 10.94 | 11.20 | 6.06 | qfq | 998,000 | 11,122,113 | 0.72% |
| 2024-07-24 | 11.27 | 11.30 | 11.04 | 11.12 | 6.02 | qfq | 1,046,100 | 11,672,540 | -1.16% |
| 2024-07-23 | 11.44 | 11.59 | 11.25 | 11.25 | 6.09 | qfq | 951,400 | 10,903,417 | -1.66% |
| 2024-07-22 | 11.40 | 11.47 | 11.33 | 11.44 | 6.19 | qfq | 712,352 | 8,140,795 | 0.18% |
| 2024-07-19 | 11.28 | 11.50 | 11.19 | 11.42 | 6.18 | qfq | 857,500 | 9,735,961 | 0.97% |
| 2024-07-18 | 11.31 | 11.33 | 11.13 | 11.31 | 6.12 | qfq | 1,090,952 | 12,250,353 | -0.70% |
| 2024-07-17 | 11.50 | 11.55 | 11.38 | 11.39 | 6.16 | qfq | 731,100 | 8,352,340 | -0.70% |
| 2024-07-16 | 11.57 | 11.62 | 11.40 | 11.47 | 6.21 | qfq | 983,900 | 11,307,372 | -0.78% |
| 2024-07-15 | 11.75 | 11.91 | 11.52 | 11.56 | 6.25 | qfq | 1,440,800 | 16,854,646 | -2.45% |
| 2024-07-12 | 11.77 | 12.10 | 11.77 | 11.85 | 6.41 | qfq | 1,362,200 | 16,265,635 | -0.17% |
| 2024-07-11 | 11.68 | 12.09 | 11.51 | 11.87 | 6.42 | qfq | 2,226,400 | 26,312,700 | 4.12% |
| 2024-07-10 | 11.49 | 11.55 | 11.27 | 11.40 | 6.17 | qfq | 1,288,800 | 14,705,884 | -0.52% |
| 2024-07-09 | 11.18 | 11.50 | 10.91 | 11.46 | 6.20 | qfq | 1,961,100 | 22,003,053 | 2.14% |
| 2024-07-08 | 11.43 | 11.54 | 11.21 | 11.22 | 6.07 | qfq | 1,423,700 | 16,110,800 | -2.77% |
| 2024-07-05 | 11.45 | 11.61 | 11.24 | 11.54 | 6.24 | qfq | 1,102,700 | 12,618,565 | 0.87% |
| 2024-07-04 | 11.80 | 11.95 | 11.40 | 11.44 | 6.19 | qfq | 1,684,700 | 19,431,288 | -3.05% |
| 2024-07-03 | 12.08 | 12.09 | 11.78 | 11.80 | 6.38 | qfq | 980,200 | 11,671,907 | -1.67% |
| 2024-07-02 | 12.05 | 12.08 | 11.90 | 12.00 | 6.49 | qfq | 1,166,300 | 13,990,447 | 0.50% |
| 2024-07-01 | 11.84 | 11.94 | 11.80 | 11.94 | 6.46 | qfq | 1,142,600 | 13,570,821 | 1.19% |
| 2024-06-28 | 11.72 | 11.91 | 11.71 | 11.80 | 6.38 | qfq | 1,343,000 | 15,907,678 | 0.68% |
| 2024-06-27 | 11.91 | 12.01 | 11.68 | 11.72 | 6.34 | qfq | 1,664,400 | 19,715,753 | -1.68% |
| 2024-06-26 | 11.51 | 11.94 | 11.37 | 11.92 | 6.45 | qfq | 1,788,300 | 20,927,427 | 3.56% |
| 2024-06-25 | 11.31 | 11.65 | 11.25 | 11.51 | 6.23 | qfq | 1,442,500 | 16,591,980 | 1.77% |
| 2024-06-24 | 11.70 | 11.70 | 11.23 | 11.31 | 6.12 | qfq | 2,378,300 | 27,122,407 | -3.42% |
| 2024-06-21 | 11.65 | 11.85 | 11.53 | 11.71 | 6.34 | qfq | 1,115,500 | 13,076,610 | 0.09% |
| 2024-06-20 | 12.08 | 12.16 | 11.60 | 11.70 | 6.33 | qfq | 1,900,300 | 22,559,757 | -3.54% |
| 2024-06-19 | 12.03 | 12.30 | 12.03 | 12.13 | 6.56 | qfq | 2,018,100 | 24,492,407 | 1.25% |
| 2024-06-18 | 11.88 | 12.01 | 11.84 | 11.98 | 6.48 | qfq | 1,076,100 | 12,863,611 | 0.84% |
| 2024-06-17 | 12.02 | 12.12 | 11.82 | 11.88 | 6.43 | qfq | 1,482,700 | 17,721,096 | -1.74% |
| 2024-06-14 | 12.10 | 12.22 | 11.95 | 12.09 | 6.54 | qfq | 1,518,000 | 18,350,845 | -0.58% |
| 2024-06-13 | 12.25 | 12.35 | 12.08 | 12.16 | 6.58 | qfq | 1,888,627 | 23,004,628 | -1.30% |
| 2024-06-12 | 11.85 | 12.48 | 11.85 | 12.32 | 6.67 | qfq | 3,058,727 | 37,397,459 | 2.92% |
| 2024-06-11 | 12.16 | 12.19 | 11.78 | 11.97 | 6.48 | qfq | 2,509,100 | 29,873,994 | -1.48% |
| 2024-06-07 | 11.67 | 12.26 | 11.67 | 12.15 | 6.57 | qfq | 3,954,455 | 47,247,918 | 5.38% |
| 2024-06-06 | 11.93 | 12.03 | 11.42 | 11.53 | 6.24 | qfq | 2,775,981 | 32,394,235 | -2.45% |
| 2024-06-05 | 12.16 | 12.19 | 11.81 | 11.82 | 6.39 | qfq | 2,831,300 | 33,924,561 | -3.67% |
| 2024-06-04 | 12.46 | 12.48 | 11.95 | 12.27 | 6.64 | qfq | 3,383,500 | 41,142,219 | 0.16% |
| 2024-06-03 | 12.64 | 12.66 | 12.14 | 12.25 | 6.63 | qfq | 3,561,200 | 43,735,019 | -2.85% |
| 2024-05-31 | 12.69 | 12.75 | 12.50 | 12.61 | 6.82 | qfq | 3,241,137 | 40,842,514 | -1.10% |
| 2024-05-30 | 13.10 | 13.28 | 12.74 | 12.75 | 6.90 | qfq | 5,057,100 | 65,259,030 | -3.85% |
| 2024-05-29 | 13.33 | 13.45 | 13.10 | 13.26 | 7.17 | qfq | 5,402,363 | 71,497,692 | -2.00% |
| 2024-05-28 | 13.28 | 13.60 | 13.01 | 13.53 | 7.32 | qfq | 6,907,539 | 92,444,094 | 0.22% |
| 2024-05-27 | 13.22 | 13.66 | 12.97 | 13.50 | 7.14 | qfq | 4,995,600 | 66,368,151 | 2.27% |
| 2024-05-24 | 13.21 | 13.60 | 13.13 | 13.20 | 6.98 | qfq | 4,495,400 | 60,147,676 | -1.20% |
| 2024-05-23 | 13.50 | 13.58 | 13.26 | 13.36 | 7.07 | qfq | 4,056,600 | 54,397,992 | -1.62% |
| 2024-05-22 | 13.16 | 13.95 | 13.12 | 13.58 | 7.18 | qfq | 6,916,400 | 93,299,946 | 3.19% |
| 2024-05-21 | 13.37 | 13.37 | 13.06 | 13.16 | 6.96 | qfq | 3,311,876 | 43,524,164 | -1.79% |
| 2024-05-20 | 12.98 | 13.46 | 12.94 | 13.40 | 7.09 | qfq | 5,569,952 | 73,885,650 | 2.92% |
| 2024-05-17 | 12.98 | 13.24 | 12.93 | 13.02 | 6.89 | qfq | 3,732,400 | 48,696,793 | 0.46% |
| 2024-05-16 | 12.95 | 13.10 | 12.91 | 12.96 | 6.86 | qfq | 3,477,076 | 45,183,850 | 0.08% |
| 2024-05-15 | 13.48 | 13.48 | 12.89 | 12.95 | 6.85 | qfq | 6,773,700 | 88,507,224 | -4.07% |
| 2024-05-14 | 13.53 | 13.93 | 13.30 | 13.50 | 7.14 | qfq | 8,506,200 | 115,590,645 | -3.98% |
| 2024-05-13 | 13.64 | 14.83 | 13.23 | 14.06 | 7.44 | qfq | 13,439,800 | 188,636,841 | 4.23% |
| 2024-05-10 | 13.40 | 13.85 | 13.20 | 13.49 | 7.14 | qfq | 8,867,972 | 119,753,648 | 0.52% |
| 2024-05-09 | 12.80 | 13.47 | 12.78 | 13.42 | 7.10 | qfq | 7,772,495 | 102,916,139 | 4.84% |
| 2024-05-08 | 12.97 | 13.16 | 12.80 | 12.80 | 6.77 | qfq | 4,763,999 | 61,791,294 | -1.31% |
| 2024-05-07 | 13.00 | 13.08 | 12.81 | 12.97 | 6.86 | qfq | 5,199,172 | 67,360,064 | -0.69% |
| 2024-05-06 | 12.72 | 13.16 | 12.55 | 13.06 | 6.91 | qfq | 7,074,116 | 91,190,149 | 3.90% |
| 2024-04-30 | 12.70 | 12.83 | 12.42 | 12.57 | 6.65 | qfq | 4,923,876 | 62,123,884 | -0.40% |
| 2024-04-29 | 12.38 | 12.68 | 12.24 | 12.62 | 6.68 | qfq | 5,443,483 | 68,218,750 | 1.94% |
| 2024-04-26 | 12.25 | 12.44 | 12.13 | 12.38 | 6.55 | qfq | 5,945,806 | 73,391,543 | -0.16% |
| 2024-04-25 | 11.81 | 12.47 | 11.80 | 12.40 | 6.56 | qfq | 7,717,623 | 93,909,418 | 2.82% |
| 2024-04-24 | 11.79 | 12.23 | 11.71 | 12.06 | 6.38 | qfq | 6,844,400 | 81,680,789 | 1.43% |
| 2024-04-23 | 11.83 | 12.30 | 11.70 | 11.89 | 6.29 | qfq | 6,869,700 | 82,285,173 | 0.42% |
| 2024-04-22 | 12.61 | 12.75 | 11.72 | 11.84 | 6.26 | qfq | 8,571,700 | 102,753,608 | -6.03% |
| 2024-04-19 | 11.39 | 12.60 | 11.32 | 12.60 | 6.67 | qfq | 3,914,500 | 48,387,508 | 10.04% |
| 2024-04-18 | 11.66 | 11.78 | 11.28 | 11.45 | 6.06 | qfq | 5,496,200 | 63,396,124 | -2.80% |
| 2024-04-17 | 11.12 | 11.94 | 11.11 | 11.78 | 6.23 | qfq | 6,850,736 | 79,662,821 | 4.62% |
| 2024-04-16 | 11.40 | 11.76 | 11.26 | 11.26 | 5.96 | qfq | 3,597,600 | 40,724,292 | -9.99% |
| 2024-04-15 | 13.55 | 13.88 | 12.51 | 12.51 | 6.62 | qfq | 8,974,966 | 114,773,909 | -10.00% |
| 2024-04-12 | 13.21 | 14.28 | 13.19 | 13.90 | 7.35 | qfq | 10,289,900 | 141,972,523 | 1.91% |
| 2024-04-11 | 13.46 | 14.10 | 13.14 | 13.64 | 7.22 | qfq | 10,815,779 | 148,206,151 | 1.26% |
| 2024-04-10 | 14.00 | 14.50 | 13.47 | 13.47 | 7.13 | qfq | 15,035,276 | 209,050,956 | 0.22% |
| 2024-04-09 | 12.88 | 13.68 | 12.88 | 13.44 | 7.11 | qfq | 15,607,540 | 208,659,663 | -3.72% |
| 2024-04-08 | 15.10 | 16.60 | 13.90 | 13.96 | 7.39 | qfq | 23,378,154 | 355,651,366 | -7.49% |
| 2024-04-03 | 14.74 | 15.09 | 13.72 | 15.09 | 7.98 | qfq | 21,275,654 | 308,007,474 | 9.99% |
| 2024-04-02 | 12.48 | 13.72 | 12.45 | 13.72 | 7.26 | qfq | 4,392,727 | 59,011,427 | 10.02% |
| 2024-04-01 | 12.30 | 12.47 | 12.28 | 12.47 | 6.60 | qfq | 2,386,488 | 29,564,676 | 1.30% |
| 2024-03-29 | 12.05 | 12.35 | 12.05 | 12.31 | 6.51 | qfq | 2,450,276 | 30,044,632 | 1.99% |
| 2024-03-28 | 11.79 | 12.19 | 11.75 | 12.07 | 6.39 | qfq | 2,576,059 | 30,913,731 | 2.29% |
| 2024-03-27 | 12.20 | 12.40 | 11.80 | 11.80 | 6.24 | qfq | 2,605,327 | 31,611,365 | -3.12% |
| 2024-03-26 | 12.20 | 12.26 | 11.94 | 12.18 | 6.44 | qfq | 3,102,700 | 37,553,891 | 0.08% |
| 2024-03-25 | 12.32 | 12.64 | 12.02 | 12.17 | 6.44 | qfq | 3,806,200 | 46,929,196 | -0.90% |
| 2024-03-22 | 12.61 | 12.68 | 12.27 | 12.28 | 6.50 | qfq | 2,936,500 | 36,429,839 | -2.62% |
| 2024-03-21 | 12.72 | 12.72 | 12.41 | 12.61 | 6.67 | qfq | 3,289,614 | 41,320,144 | 0.16% |
| 2024-03-20 | 12.47 | 12.61 | 12.45 | 12.59 | 6.66 | qfq | 3,174,650 | 39,799,060 | 0.16% |
| 2024-03-19 | 12.59 | 12.74 | 12.54 | 12.57 | 6.65 | qfq | 4,410,989 | 55,697,437 | -0.32% |
| 2024-03-18 | 12.46 | 12.85 | 12.41 | 12.61 | 6.67 | qfq | 5,490,376 | 68,891,638 | 0.24% |
| 2024-03-15 | 12.42 | 12.65 | 12.34 | 12.58 | 6.66 | qfq | 5,109,567 | 64,044,662 | 0.72% |
| 2024-03-14 | 12.63 | 12.90 | 12.20 | 12.49 | 6.61 | qfq | 8,143,882 | 102,755,860 | -0.40% |
| 2024-03-13 | 12.11 | 12.88 | 11.87 | 12.54 | 6.63 | qfq | 7,382,507 | 90,854,901 | 3.47% |
| 2024-03-12 | 12.14 | 12.14 | 11.94 | 12.12 | 6.41 | qfq | 4,379,585 | 52,749,432 | -0.16% |
| 2024-03-11 | 12.20 | 12.22 | 11.92 | 12.14 | 6.42 | qfq | 5,450,300 | 65,671,645 | -0.74% |
| 2024-03-08 | 12.12 | 12.47 | 11.90 | 12.23 | 6.47 | qfq | 8,354,927 | 101,254,934 | -2.94% |
| 2024-03-07 | 12.44 | 13.38 | 12.44 | 12.60 | 6.67 | qfq | 13,482,849 | 173,139,614 | 3.45% |
| 2024-03-06 | 11.23 | 12.18 | 11.16 | 12.18 | 6.44 | qfq | 3,580,376 | 42,999,021 | 10.03% |
| 2024-03-05 | 11.46 | 11.57 | 11.01 | 11.07 | 5.86 | qfq | 2,458,500 | 27,501,625 | -3.32% |
| 2024-03-04 | 11.65 | 11.75 | 11.18 | 11.45 | 6.06 | qfq | 2,916,400 | 33,263,139 | -1.72% |
| 2024-03-01 | 11.63 | 11.84 | 11.43 | 11.65 | 6.16 | qfq | 4,974,652 | 57,921,146 | 2.10% |
| 2024-02-29 | 10.50 | 11.68 | 10.50 | 11.41 | 6.04 | qfq | 5,691,400 | 64,077,895 | 5.36% |
| 2024-02-28 | 12.18 | 12.42 | 10.80 | 10.83 | 5.73 | qfq | 6,032,087 | 70,425,165 | -9.60% |
| 2024-02-27 | 11.52 | 11.99 | 11.41 | 11.98 | 6.34 | qfq | 3,137,378 | 36,869,554 | 3.90% |
| 2024-02-26 | 11.52 | 11.79 | 11.42 | 11.53 | 6.10 | qfq | 3,895,434 | 45,067,341 | 0.61% |
| 2024-02-23 | 11.00 | 11.47 | 11.00 | 11.46 | 6.06 | qfq | 3,918,100 | 43,963,635 | 3.90% |
| 2024-02-22 | 10.83 | 11.11 | 10.75 | 11.03 | 5.84 | qfq | 3,652,838 | 39,998,784 | 2.80% |
| 2024-02-21 | 10.30 | 10.92 | 10.19 | 10.73 | 5.68 | qfq | 4,871,552 | 52,230,143 | 3.87% |
| 2024-02-20 | 10.20 | 10.40 | 9.91 | 10.33 | 5.47 | qfq | 3,350,519 | 34,320,927 | 1.37% |
| 2024-02-19 | 9.68 | 10.25 | 9.68 | 10.19 | 5.39 | qfq | 4,992,776 | 50,089,681 | 4.62% |
| 2024-02-08 | 9.01 | 9.84 | 8.32 | 9.74 | 5.15 | qfq | 6,908,684 | 62,460,249 | 6.92% |
| 2024-02-07 | 10.11 | 10.20 | 9.09 | 9.11 | 4.82 | qfq | 5,440,628 | 51,364,831 | -9.80% |
| 2024-02-06 | 10.00 | 10.60 | 9.57 | 10.10 | 5.34 | qfq | 4,669,300 | 46,077,794 | -4.99% |
| 2024-02-05 | 11.80 | 11.80 | 10.63 | 10.63 | 5.62 | qfq | 2,328,000 | 25,145,740 | -9.99% |
| 2024-02-02 | 12.58 | 12.78 | 11.31 | 11.81 | 6.25 | qfq | 2,606,747 | 31,504,158 | -5.90% |
| 2024-02-01 | 12.79 | 12.84 | 12.25 | 12.55 | 6.64 | qfq | 2,488,776 | 31,222,241 | -2.33% |
| 2024-01-31 | 13.51 | 13.69 | 12.84 | 12.85 | 6.80 | qfq | 2,106,552 | 27,708,167 | -4.96% |
| 2024-01-30 | 13.69 | 14.00 | 13.46 | 13.52 | 7.15 | qfq | 1,178,276 | 16,141,852 | -2.59% |
| 2024-01-29 | 14.39 | 14.54 | 13.78 | 13.88 | 7.34 | qfq | 1,976,500 | 27,814,400 | -3.61% |
| 2024-01-26 | 14.39 | 14.61 | 14.20 | 14.40 | 7.62 | qfq | 2,505,200 | 36,251,265 | 1.55% |
| 2024-01-25 | 13.56 | 14.20 | 13.52 | 14.18 | 7.50 | qfq | 2,661,803 | 37,008,313 | 4.57% |
| 2024-01-24 | 13.38 | 13.70 | 13.01 | 13.56 | 7.17 | qfq | 2,258,500 | 30,335,761 | 0.82% |
| 2024-01-23 | 13.40 | 13.59 | 13.22 | 13.45 | 7.12 | qfq | 2,190,271 | 29,439,732 | -0.52% |
| 2024-01-22 | 14.29 | 14.34 | 13.48 | 13.52 | 7.15 | qfq | 3,053,146 | 42,503,634 | -5.72% |
| 2024-01-19 | 14.80 | 14.94 | 14.26 | 14.34 | 7.59 | qfq | 2,075,100 | 30,348,233 | -3.11% |
| 2024-01-18 | 14.91 | 15.29 | 14.56 | 14.80 | 7.83 | qfq | 2,768,800 | 40,956,086 | -1.46% |
| 2024-01-17 | 15.20 | 15.27 | 14.89 | 15.02 | 7.95 | qfq | 2,038,600 | 30,718,682 | -1.18% |
| 2024-01-16 | 15.39 | 15.59 | 15.00 | 15.20 | 8.04 | qfq | 3,669,300 | 55,820,579 | -2.63% |
| 2024-01-15 | 15.27 | 16.04 | 15.21 | 15.61 | 8.26 | qfq | 5,002,209 | 78,041,363 | 1.50% |
| 2024-01-12 | 15.36 | 15.54 | 15.30 | 15.38 | 8.14 | qfq | 1,571,200 | 24,273,453 | 0.13% |
| 2024-01-11 | 15.08 | 15.40 | 15.01 | 15.36 | 8.13 | qfq | 1,596,500 | 24,394,307 | 1.32% |
| 2024-01-10 | 15.52 | 15.52 | 15.10 | 15.16 | 8.02 | qfq | 1,695,327 | 25,857,441 | -1.88% |
| 2024-01-09 | 15.41 | 15.55 | 15.23 | 15.45 | 8.17 | qfq | 2,050,300 | 31,567,505 | 0.46% |
| 2024-01-08 | 15.70 | 15.70 | 15.32 | 15.38 | 8.14 | qfq | 1,876,900 | 29,010,295 | -1.16% |
| 2024-01-05 | 15.62 | 15.74 | 15.35 | 15.56 | 8.23 | qfq | 2,361,300 | 36,659,181 | -0.77% |
| 2024-01-04 | 15.80 | 15.99 | 15.58 | 15.68 | 8.30 | qfq | 2,994,794 | 47,190,333 | -0.19% |
| 2024-01-03 | 15.60 | 15.86 | 15.50 | 15.71 | 8.31 | qfq | 3,285,571 | 51,392,242 | 0.83% |
| 2024-01-02 | 15.54 | 15.66 | 15.46 | 15.58 | 8.24 | qfq | 2,304,671 | 35,953,447 | 0.32% |
| 2023-12-29 | 15.48 | 15.56 | 15.38 | 15.53 | 8.22 | qfq | 2,505,927 | 38,848,850 | 0.26% |
| 2023-12-28 | 15.30 | 15.51 | 15.02 | 15.49 | 8.20 | qfq | 3,555,330 | 54,506,599 | 1.91% |
| 2023-12-27 | 15.03 | 15.30 | 15.00 | 15.20 | 8.04 | qfq | 2,099,357 | 31,763,760 | 0.20% |
| 2023-12-26 | 15.35 | 15.43 | 15.12 | 15.17 | 8.03 | qfq | 2,087,327 | 31,833,914 | -1.24% |
| 2023-12-25 | 15.82 | 15.88 | 15.15 | 15.36 | 8.13 | qfq | 4,006,493 | 61,495,899 | -2.91% |
| 2023-12-22 | 16.15 | 16.22 | 15.75 | 15.82 | 8.37 | qfq | 3,206,546 | 51,055,671 | -2.22% |
| 2023-12-21 | 16.19 | 16.35 | 15.68 | 16.18 | 8.56 | qfq | 4,308,876 | 68,843,049 | -1.34% |
| 2023-12-20 | 16.34 | 16.68 | 16.20 | 16.40 | 8.68 | qfq | 3,670,277 | 60,375,577 | -0.18% |
| 2023-12-19 | 16.69 | 17.43 | 16.16 | 16.43 | 8.69 | qfq | 5,514,427 | 91,189,138 | -1.62% |
| 2023-12-18 | 17.26 | 17.55 | 16.55 | 16.70 | 8.84 | qfq | 6,216,103 | 105,410,841 | -3.52% |
| 2023-12-15 | 17.64 | 18.00 | 17.24 | 17.31 | 9.16 | qfq | 7,527,079 | 132,315,018 | -2.31% |
| 2023-12-14 | 17.58 | 17.87 | 17.17 | 17.72 | 9.38 | qfq | 8,830,927 | 154,888,809 | 1.08% |
| 2023-12-13 | 17.40 | 18.04 | 17.38 | 17.53 | 9.27 | qfq | 8,830,979 | 156,714,057 | 0.40% |
| 2023-12-12 | 17.41 | 17.55 | 17.17 | 17.46 | 9.24 | qfq | 9,185,757 | 159,342,318 | -0.17% |
| 2023-12-11 | 17.20 | 17.95 | 16.88 | 17.49 | 9.25 | qfq | 13,561,999 | 235,699,099 | 4.23% |
| 2023-12-08 | 16.48 | 17.48 | 16.40 | 16.78 | 8.88 | qfq | 8,669,976 | 146,977,322 | 2.69% |
| 2023-12-07 | 16.47 | 16.52 | 16.26 | 16.34 | 8.64 | qfq | 2,047,600 | 33,487,330 | -0.97% |
| 2023-12-06 | 16.35 | 16.64 | 16.30 | 16.50 | 8.73 | qfq | 2,237,377 | 37,010,571 | 0.79% |
| 2023-12-05 | 16.66 | 16.67 | 16.35 | 16.37 | 8.66 | qfq | 2,797,127 | 46,147,865 | -1.98% |
| 2023-12-04 | 16.93 | 16.95 | 16.56 | 16.70 | 8.84 | qfq | 3,953,357 | 66,001,940 | -1.65% |
| 2023-12-01 | 17.11 | 17.30 | 16.85 | 16.98 | 8.98 | qfq | 5,666,600 | 96,602,028 | -1.74% |
| 2023-11-30 | 16.75 | 17.35 | 16.51 | 17.28 | 9.14 | qfq | 8,425,176 | 144,294,551 | 2.98% |
| 2023-11-29 | 16.80 | 16.84 | 16.63 | 16.78 | 8.88 | qfq | 1,677,857 | 28,059,288 | -0.12% |
| 2023-11-28 | 16.60 | 16.84 | 16.41 | 16.80 | 8.89 | qfq | 2,264,100 | 37,760,873 | 0.84% |
| 2023-11-27 | 16.84 | 16.96 | 16.66 | 16.66 | 8.81 | qfq | 3,309,900 | 55,475,311 | -1.65% |
| 2023-11-24 | 17.07 | 17.40 | 16.86 | 16.94 | 8.96 | qfq | 3,880,032 | 66,168,197 | -1.45% |
| 2023-11-23 | 17.23 | 17.53 | 17.01 | 17.19 | 9.09 | qfq | 5,569,065 | 95,934,688 | 0.64% |
| 2023-11-22 | 17.02 | 17.23 | 16.87 | 17.08 | 9.04 | qfq | 3,642,267 | 62,128,473 | -0.18% |
| 2023-11-21 | 17.13 | 17.28 | 17.05 | 17.11 | 9.05 | qfq | 2,707,100 | 46,454,000 | -0.35% |
| 2023-11-20 | 17.21 | 17.24 | 17.04 | 17.17 | 9.08 | qfq | 2,778,600 | 47,597,172 | -0.17% |
| 2023-11-17 | 16.99 | 17.33 | 16.93 | 17.20 | 9.10 | qfq | 3,283,400 | 56,300,103 | 0.70% |
| 2023-11-16 | 17.13 | 17.32 | 17.08 | 17.08 | 9.04 | qfq | 3,434,400 | 59,097,645 | -0.99% |
| 2023-11-15 | 17.10 | 17.35 | 17.03 | 17.25 | 9.13 | qfq | 5,207,276 | 89,524,030 | 0.76% |
| 2023-11-14 | 17.31 | 17.50 | 16.96 | 17.12 | 9.06 | qfq | 6,129,067 | 105,094,582 | -1.61% |
| 2023-11-13 | 17.29 | 17.63 | 17.07 | 17.40 | 9.21 | qfq | 9,540,286 | 165,792,563 | 0.35% |
| 2023-11-10 | 16.69 | 17.60 | 16.40 | 17.34 | 9.17 | qfq | 12,770,807 | 219,748,713 | 3.52% |
| 2023-11-09 | 16.73 | 16.89 | 16.62 | 16.75 | 8.86 | qfq | 2,860,100 | 47,978,913 | -0.30% |
| 2023-11-08 | 16.81 | 16.95 | 16.66 | 16.80 | 8.89 | qfq | 3,643,476 | 61,006,548 | -0.47% |
| 2023-11-07 | 16.86 | 16.95 | 16.68 | 16.88 | 8.93 | qfq | 3,065,219 | 51,535,960 | -0.24% |
| 2023-11-06 | 16.73 | 16.93 | 16.53 | 16.92 | 8.95 | qfq | 4,517,430 | 75,756,312 | 1.93% |
| 2023-11-03 | 16.41 | 16.65 | 16.31 | 16.60 | 8.78 | qfq | 3,176,341 | 52,492,863 | 1.16% |
| 2023-11-02 | 16.39 | 16.65 | 16.22 | 16.41 | 8.68 | qfq | 3,359,027 | 55,087,570 | -0.97% |
| 2023-11-01 | 16.37 | 16.72 | 16.31 | 16.57 | 8.77 | qfq | 3,680,988 | 60,745,152 | 1.59% |
| 2023-10-31 | 16.68 | 16.72 | 16.17 | 16.31 | 8.63 | qfq | 2,741,900 | 44,725,917 | -0.79% |
| 2023-10-30 | 16.24 | 16.55 | 16.15 | 16.44 | 8.70 | qfq | 3,331,869 | 54,427,918 | 0.37% |
| 2023-10-27 | 16.12 | 16.39 | 16.00 | 16.38 | 8.67 | qfq | 3,370,593 | 54,919,018 | 1.55% |
| 2023-10-26 | 16.08 | 16.20 | 15.95 | 16.13 | 8.53 | qfq | 2,667,800 | 42,911,656 | -0.49% |
| 2023-10-25 | 16.25 | 16.47 | 16.17 | 16.21 | 8.58 | qfq | 3,130,476 | 51,010,914 | -0.37% |
| 2023-10-24 | 15.64 | 16.47 | 15.64 | 16.27 | 8.61 | qfq | 5,084,100 | 82,481,117 | 4.50% |
| 2023-10-23 | 16.00 | 16.06 | 15.54 | 15.57 | 8.24 | qfq | 4,159,293 | 65,628,869 | -3.89% |
| 2023-10-20 | 16.18 | 16.59 | 16.08 | 16.20 | 8.57 | qfq | 3,683,140 | 60,041,346 | 0.62% |
| 2023-10-19 | 16.37 | 16.58 | 16.07 | 16.10 | 8.52 | qfq | 4,905,603 | 79,517,285 | -2.48% |
| 2023-10-18 | 17.35 | 17.35 | 16.43 | 16.51 | 8.73 | qfq | 7,182,501 | 119,742,936 | -5.50% |
| 2023-10-17 | 17.53 | 17.60 | 17.16 | 17.47 | 9.24 | qfq | 7,470,077 | 129,749,578 | -2.94% |
| 2023-10-16 | 17.14 | 18.14 | 17.05 | 18.00 | 9.52 | qfq | 12,735,254 | 225,767,482 | 6.64% |
| 2023-10-13 | 17.14 | 17.27 | 16.80 | 16.88 | 8.93 | qfq | 5,392,366 | 91,473,867 | -1.86% |
| 2023-10-12 | 17.23 | 17.35 | 17.06 | 17.20 | 9.10 | qfq | 5,412,998 | 93,096,894 | -1.55% |
| 2023-10-11 | 18.02 | 18.15 | 17.40 | 17.47 | 9.24 | qfq | 11,397,627 | 201,966,755 | -6.33% |
| 2023-10-10 | 18.77 | 19.80 | 18.51 | 18.65 | 9.87 | qfq | 14,788,912 | 281,905,351 | 1.80% |
| 2023-10-09 | 18.19 | 18.68 | 18.07 | 18.32 | 9.69 | qfq | 6,403,000 | 117,381,794 | 0.11% |
| 2023-09-28 | 18.08 | 18.45 | 17.94 | 18.30 | 9.68 | qfq | 5,046,400 | 91,691,326 | 1.95% |
| 2023-09-27 | 17.59 | 18.27 | 17.54 | 17.95 | 9.50 | qfq | 6,147,000 | 110,416,844 | 1.47% |
| 2023-09-26 | 17.52 | 17.90 | 17.46 | 17.69 | 9.36 | qfq | 4,458,200 | 79,025,367 | 0.06% |
| 2023-09-25 | 17.64 | 17.98 | 17.50 | 17.68 | 9.35 | qfq | 4,226,527 | 74,719,262 | -0.51% |
| 2023-09-22 | 17.81 | 17.95 | 17.55 | 17.77 | 9.40 | qfq | 5,219,121 | 92,455,851 | -0.28% |
| 2023-09-21 | 18.51 | 18.52 | 17.82 | 17.82 | 9.43 | qfq | 5,603,057 | 101,569,998 | -3.78% |
| 2023-09-20 | 18.40 | 18.74 | 18.09 | 18.52 | 9.80 | qfq | 5,179,355 | 95,415,660 | -0.27% |
| 2023-09-19 | 18.22 | 18.85 | 18.14 | 18.57 | 9.82 | qfq | 6,709,238 | 124,713,444 | 0.87% |
| 2023-09-18 | 18.25 | 18.50 | 17.82 | 18.41 | 9.74 | qfq | 6,669,114 | 120,968,921 | -0.97% |
| 2023-09-15 | 19.24 | 19.24 | 18.53 | 18.59 | 9.84 | qfq | 8,960,551 | 168,633,173 | -4.67% |
| 2023-09-14 | 18.76 | 19.88 | 18.41 | 19.50 | 10.32 | qfq | 13,275,307 | 256,716,537 | 3.50% |
| 2023-09-13 | 18.72 | 19.04 | 18.56 | 18.84 | 9.97 | qfq | 7,668,066 | 143,953,416 | 1.40% |
| 2023-09-12 | 18.51 | 18.95 | 18.30 | 18.58 | 9.83 | qfq | 7,960,408 | 148,376,260 | -0.69% |
| 2023-09-11 | 19.19 | 19.20 | 18.52 | 18.71 | 9.90 | qfq | 9,705,541 | 182,770,358 | -3.85% |
| 2023-09-08 | 20.30 | 20.31 | 19.28 | 19.46 | 10.30 | qfq | 13,592,203 | 266,156,294 | -4.98% |
| 2023-09-07 | 21.12 | 21.98 | 20.10 | 20.48 | 10.84 | qfq | 18,151,755 | 377,361,461 | -6.18% |
| 2023-09-06 | 20.80 | 22.37 | 20.80 | 21.83 | 11.55 | qfq | 20,809,309 | 452,283,891 | 3.17% |
| 2023-09-05 | 20.30 | 22.05 | 20.29 | 21.16 | 11.19 | qfq | 23,188,607 | 486,148,525 | 3.47% |
| 2023-09-04 | 19.80 | 21.00 | 19.80 | 20.45 | 10.82 | qfq | 18,617,402 | 381,488,238 | 1.14% |
| 2023-09-01 | 19.46 | 21.16 | 19.07 | 20.22 | 10.70 | qfq | 18,807,398 | 376,558,704 | 2.95% |
| 2023-08-31 | 20.27 | 20.57 | 19.43 | 19.64 | 10.39 | qfq | 11,004,138 | 218,908,817 | -2.09% |
| 2023-08-30 | 19.39 | 20.59 | 19.39 | 20.06 | 10.61 | qfq | 13,247,023 | 265,889,676 | -1.47% |
| 2023-08-29 | 19.09 | 20.91 | 19.09 | 20.36 | 10.77 | qfq | 18,416,331 | 371,092,567 | 5.88% |
| 2023-08-28 | 21.00 | 21.34 | 19.02 | 19.23 | 10.17 | qfq | 21,175,155 | 427,393,075 | -4.23% |
| 2023-08-25 | 18.58 | 20.08 | 18.38 | 20.08 | 10.62 | qfq | 14,551,781 | 281,485,372 | 10.03% |
| 2023-08-24 | 19.56 | 19.69 | 18.22 | 18.25 | 9.66 | qfq | 16,029,788 | 298,398,673 | -7.64% |
| 2023-08-23 | 21.11 | 21.33 | 19.72 | 19.76 | 10.45 | qfq | 18,256,870 | 370,049,238 | -7.40% |
| 2023-08-22 | 21.00 | 23.05 | 20.80 | 21.34 | 11.29 | qfq | 29,766,623 | 652,675,484 | -3.31% |
| 2023-08-21 | 19.80 | 22.07 | 19.24 | 22.07 | 11.68 | qfq | 23,498,660 | 472,464,599 | 10.02% |
| 2023-08-18 | 18.20 | 20.06 | 17.93 | 20.06 | 10.61 | qfq | 17,280,541 | 329,987,093 | 9.98% |
| 2023-08-17 | 19.14 | 19.36 | 17.86 | 18.24 | 9.65 | qfq | 17,629,687 | 321,502,133 | -4.55% |
| 2023-08-16 | 19.76 | 20.80 | 19.03 | 19.11 | 10.11 | qfq | 22,790,967 | 448,535,819 | 0.63% |
| 2023-08-15 | 18.77 | 19.70 | 18.60 | 18.99 | 10.05 | qfq | 18,899,117 | 359,814,247 | -3.70% |
| 2023-08-14 | 18.99 | 20.43 | 18.21 | 19.72 | 10.43 | qfq | 29,323,012 | 566,582,370 | 2.82% |
| 2023-08-11 | 18.72 | 19.18 | 18.52 | 19.18 | 10.15 | qfq | 25,363,523 | 482,997,126 | 9.98% |
| 2023-08-10 | 17.40 | 17.44 | 17.40 | 17.44 | 9.23 | qfq | 5,832,641 | 101,711,594 | 10.03% |
| 2023-08-09 | 16.07 | 16.07 | 15.84 | 15.85 | 8.39 | qfq | 947,487 | 15,086,326 | -1.86% |
| 2023-08-08 | 15.95 | 16.34 | 15.73 | 16.15 | 8.54 | qfq | 1,443,356 | 23,140,087 | 1.76% |
| 2023-08-07 | 16.11 | 16.15 | 15.85 | 15.87 | 8.40 | qfq | 1,113,600 | 17,748,203 | -1.18% |
| 2023-08-04 | 16.09 | 16.24 | 15.91 | 16.06 | 8.50 | qfq | 1,245,976 | 19,968,378 | -0.06% |
| 2023-08-03 | 16.06 | 16.16 | 15.95 | 16.07 | 8.50 | qfq | 762,200 | 12,232,196 | -0.37% |
| 2023-08-02 | 16.30 | 16.33 | 16.10 | 16.13 | 8.53 | qfq | 1,181,976 | 19,108,230 | -1.47% |
| 2023-08-01 | 16.08 | 16.54 | 15.99 | 16.37 | 8.66 | qfq | 2,366,884 | 38,545,091 | 1.80% |
| 2023-07-31 | 16.02 | 16.15 | 16.00 | 16.08 | 8.51 | qfq | 1,004,868 | 16,158,676 | 0.37% |
| 2023-07-28 | 15.84 | 16.04 | 15.72 | 16.02 | 8.48 | qfq | 1,156,402 | 18,409,386 | 1.14% |
| 2023-07-27 | 16.21 | 16.29 | 15.83 | 15.84 | 8.38 | qfq | 1,589,800 | 25,583,407 | -2.28% |
| 2023-07-26 | 16.38 | 16.41 | 16.14 | 16.21 | 8.58 | qfq | 1,643,427 | 26,641,718 | -1.04% |
| 2023-07-25 | 16.30 | 16.38 | 16.19 | 16.38 | 8.67 | qfq | 1,432,208 | 23,328,327 | 1.11% |
| 2023-07-24 | 16.12 | 16.26 | 15.90 | 16.20 | 8.57 | qfq | 922,600 | 14,892,838 | 0.56% |
| 2023-07-21 | 16.19 | 16.39 | 16.08 | 16.11 | 8.52 | qfq | 1,295,600 | 20,982,635 | -0.56% |
| 2023-07-20 | 16.53 | 16.55 | 16.16 | 16.20 | 8.57 | qfq | 2,223,622 | 36,354,749 | -2.29% |
| 2023-07-19 | 16.38 | 17.09 | 16.22 | 16.58 | 8.77 | qfq | 3,254,555 | 54,052,251 | 0.91% |
| 2023-07-18 | 16.40 | 16.58 | 16.30 | 16.43 | 8.69 | qfq | 1,688,783 | 27,779,525 | -0.06% |