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
三柏硕001300.SZ
最近收盘价10.882026-07-17
最近交易日2026-07-17
成交量（股）5,391,800
成交额（元）59,153,038
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-06-19 | 2025-06-26 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-14 | 2023-07-21 | cash_dividend | 0.06 | — | — | — | 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 | 11.41 | 11.57 | 10.50 | 10.88 | 10.88 | qfq | 5,391,800 | 59,153,038 | -4.65% |
| 2026-07-16 | 11.33 | 11.62 | 11.06 | 11.41 | 11.41 | qfq | 2,694,976 | 30,742,325 | 0.09% |
| 2026-07-15 | 11.31 | 11.69 | 11.23 | 11.40 | 11.40 | qfq | 2,892,600 | 33,073,305 | -0.09% |
| 2026-07-14 | 11.19 | 11.43 | 11.02 | 11.41 | 11.41 | qfq | 3,677,700 | 41,274,987 | 2.42% |
| 2026-07-13 | 11.78 | 11.84 | 11.07 | 11.14 | 11.14 | qfq | 4,678,800 | 52,751,484 | -5.75% |
| 2026-07-10 | 11.61 | 11.96 | 11.38 | 11.82 | 11.82 | qfq | 3,329,200 | 39,194,154 | 1.98% |
| 2026-07-09 | 11.57 | 11.71 | 11.31 | 11.59 | 11.59 | qfq | 2,896,070 | 33,304,248 | 0.17% |
| 2026-07-08 | 11.29 | 11.70 | 11.02 | 11.57 | 11.57 | qfq | 3,897,800 | 44,639,051 | 1.49% |
| 2026-07-07 | 11.73 | 12.06 | 11.16 | 11.40 | 11.40 | qfq | 4,080,605 | 46,735,511 | -3.88% |
| 2026-07-06 | 11.56 | 11.88 | 11.44 | 11.86 | 11.86 | qfq | 4,109,500 | 48,074,626 | 2.33% |
| 2026-07-03 | 11.55 | 11.75 | 11.30 | 11.59 | 11.59 | qfq | 5,237,300 | 60,527,730 | 1.13% |
| 2026-07-02 | 11.57 | 11.84 | 11.35 | 11.46 | 11.46 | qfq | 4,169,600 | 48,214,310 | -0.78% |
| 2026-07-01 | 11.24 | 11.70 | 11.21 | 11.55 | 11.55 | qfq | 3,999,200 | 45,898,697 | 2.21% |
| 2026-06-30 | 11.56 | 11.99 | 11.08 | 11.30 | 11.30 | qfq | 7,439,600 | 84,878,700 | -0.79% |
| 2026-06-29 | 11.52 | 11.63 | 10.89 | 11.39 | 11.39 | qfq | 4,801,100 | 53,972,628 | -1.39% |
| 2026-06-26 | 12.11 | 12.11 | 11.49 | 11.55 | 11.55 | qfq | 4,656,800 | 54,309,269 | -4.15% |
| 2026-06-25 | 12.78 | 13.14 | 11.91 | 12.05 | 12.05 | qfq | 4,232,200 | 51,934,741 | -6.59% |
| 2026-06-24 | 13.00 | 13.00 | 12.34 | 12.90 | 12.90 | qfq | 3,726,770 | 46,874,267 | -0.23% |
| 2026-06-23 | 12.85 | 13.08 | 12.78 | 12.93 | 12.93 | qfq | 5,350,000 | 69,147,317 | 0.62% |
| 2026-06-22 | 12.78 | 12.99 | 12.12 | 12.85 | 12.85 | qfq | 5,428,005 | 68,670,301 | -0.46% |
| 2026-06-18 | 13.00 | 13.36 | 12.61 | 12.91 | 12.91 | qfq | 5,345,169 | 69,252,118 | -1.22% |
| 2026-06-17 | 14.02 | 14.15 | 13.00 | 13.07 | 13.07 | qfq | 7,259,800 | 97,547,724 | -7.70% |
| 2026-06-16 | 14.93 | 14.97 | 13.73 | 14.16 | 14.16 | qfq | 9,221,404 | 130,039,710 | -6.23% |
| 2026-06-15 | 15.51 | 15.51 | 14.93 | 15.10 | 15.10 | qfq | 3,968,669 | 59,949,673 | -0.66% |
| 2026-06-12 | 15.69 | 15.79 | 14.79 | 15.20 | 15.20 | qfq | 5,496,000 | 83,953,913 | -3.25% |
| 2026-06-11 | 15.40 | 15.78 | 15.10 | 15.71 | 15.71 | qfq | 2,705,300 | 41,878,527 | 0.71% |
| 2026-06-10 | 15.58 | 15.79 | 15.23 | 15.60 | 15.60 | qfq | 2,821,400 | 43,619,613 | -0.70% |
| 2026-06-09 | 15.85 | 16.07 | 15.29 | 15.71 | 15.71 | qfq | 3,415,600 | 53,498,422 | -0.38% |
| 2026-06-08 | 16.20 | 16.81 | 15.60 | 15.77 | 15.77 | qfq | 5,699,200 | 92,065,344 | -4.60% |
| 2026-06-05 | 16.00 | 17.05 | 15.73 | 16.53 | 16.53 | qfq | 7,291,900 | 119,029,540 | 2.99% |
| 2026-06-04 | 15.57 | 16.28 | 15.19 | 16.05 | 16.05 | qfq | 6,258,300 | 98,549,426 | 2.82% |
| 2026-06-03 | 15.84 | 15.92 | 15.44 | 15.61 | 15.61 | qfq | 3,224,600 | 50,294,686 | -1.45% |
| 2026-06-02 | 15.94 | 15.99 | 15.19 | 15.84 | 15.84 | qfq | 4,577,900 | 71,136,604 | -0.56% |
| 2026-06-01 | 15.60 | 16.39 | 15.39 | 15.93 | 15.93 | qfq | 3,478,100 | 55,635,349 | 2.12% |
| 2026-05-29 | 16.19 | 16.58 | 15.51 | 15.60 | 15.60 | qfq | 4,036,774 | 64,328,457 | -2.68% |
| 2026-05-28 | 16.39 | 16.39 | 15.72 | 16.03 | 16.03 | qfq | 2,660,600 | 42,291,797 | 0.06% |
| 2026-05-27 | 16.39 | 16.41 | 15.88 | 16.02 | 16.02 | qfq | 2,988,100 | 47,939,409 | -1.66% |
| 2026-05-26 | 16.66 | 16.75 | 16.07 | 16.29 | 16.29 | qfq | 2,477,020 | 40,321,568 | -1.81% |
| 2026-05-25 | 17.13 | 17.26 | 16.31 | 16.59 | 16.59 | qfq | 3,137,700 | 52,042,809 | -2.70% |
| 2026-05-22 | 16.90 | 17.17 | 16.55 | 17.05 | 17.05 | qfq | 3,093,910 | 52,171,453 | 1.79% |
| 2026-05-21 | 17.41 | 17.70 | 16.63 | 16.75 | 16.75 | qfq | 3,512,320 | 60,342,275 | -3.79% |
| 2026-05-20 | 17.60 | 17.60 | 17.23 | 17.41 | 17.41 | qfq | 2,691,900 | 46,825,465 | -1.30% |
| 2026-05-19 | 17.56 | 17.72 | 17.27 | 17.64 | 17.64 | qfq | 2,951,300 | 51,510,957 | 0.46% |
| 2026-05-18 | 17.93 | 18.05 | 17.31 | 17.56 | 17.56 | qfq | 3,371,200 | 58,979,637 | -2.01% |
| 2026-05-15 | 18.03 | 18.27 | 17.70 | 17.92 | 17.92 | qfq | 2,676,574 | 48,073,289 | -0.67% |
| 2026-05-14 | 18.19 | 18.37 | 17.76 | 18.04 | 18.04 | qfq | 3,493,000 | 62,937,807 | -0.39% |
| 2026-05-13 | 18.72 | 18.72 | 17.95 | 18.11 | 18.11 | qfq | 3,736,900 | 68,255,352 | -3.26% |
| 2026-05-12 | 18.94 | 19.16 | 18.50 | 18.72 | 18.72 | qfq | 2,981,800 | 55,885,983 | -1.42% |
| 2026-05-11 | 18.72 | 19.19 | 18.56 | 18.99 | 18.99 | qfq | 5,187,574 | 98,219,311 | 0.69% |
| 2026-05-08 | 18.68 | 18.88 | 18.36 | 18.86 | 18.86 | qfq | 3,586,700 | 66,709,157 | 0.37% |
| 2026-05-07 | 17.92 | 18.97 | 17.75 | 18.79 | 18.79 | qfq | 7,761,100 | 142,796,218 | 4.85% |
| 2026-05-06 | 18.00 | 18.00 | 17.57 | 17.92 | 17.92 | qfq | 4,595,000 | 81,736,219 | -0.72% |
| 2026-04-30 | 17.57 | 18.29 | 17.40 | 18.05 | 18.05 | qfq | 5,224,200 | 94,029,131 | 3.44% |
| 2026-04-29 | 17.27 | 17.79 | 17.11 | 17.45 | 17.45 | qfq | 3,814,860 | 66,870,476 | 0.29% |
| 2026-04-28 | 17.70 | 17.85 | 17.16 | 17.40 | 17.40 | qfq | 3,349,600 | 58,089,511 | -1.69% |
| 2026-04-27 | 17.56 | 17.78 | 17.10 | 17.70 | 17.70 | qfq | 5,588,200 | 97,913,427 | 0.23% |
| 2026-04-24 | 17.16 | 18.45 | 17.02 | 17.66 | 17.66 | qfq | 7,033,800 | 125,529,170 | 2.79% |
| 2026-04-23 | 17.95 | 17.95 | 17.16 | 17.18 | 17.18 | qfq | 4,141,900 | 72,054,559 | -3.97% |
| 2026-04-22 | 18.53 | 18.53 | 17.59 | 17.89 | 17.89 | qfq | 4,745,000 | 84,636,832 | -1.87% |
| 2026-04-21 | 18.40 | 18.70 | 18.12 | 18.23 | 18.23 | qfq | 5,094,600 | 93,652,403 | -1.19% |
| 2026-04-20 | 18.21 | 18.55 | 18.02 | 18.45 | 18.45 | qfq | 5,517,900 | 101,315,778 | -0.16% |
| 2026-04-17 | 17.44 | 18.78 | 17.13 | 18.48 | 18.48 | qfq | 11,783,301 | 215,667,305 | 4.70% |
| 2026-04-16 | 17.10 | 18.54 | 17.10 | 17.65 | 17.65 | qfq | 14,742,678 | 263,588,670 | 4.01% |
| 2026-04-15 | 16.80 | 17.45 | 16.67 | 16.97 | 16.97 | qfq | 4,556,079 | 77,642,253 | 1.13% |
| 2026-04-14 | 16.38 | 16.97 | 15.93 | 16.78 | 16.78 | qfq | 4,625,200 | 76,026,051 | 3.13% |
| 2026-04-13 | 16.20 | 16.57 | 15.98 | 16.27 | 16.27 | qfq | 2,742,174 | 44,391,223 | -0.55% |
| 2026-04-10 | 15.92 | 16.58 | 15.92 | 16.36 | 16.36 | qfq | 2,835,200 | 46,093,781 | 2.76% |
| 2026-04-09 | 16.03 | 16.11 | 15.71 | 15.92 | 15.92 | qfq | 1,958,300 | 31,237,796 | -1.12% |
| 2026-04-08 | 15.79 | 16.11 | 15.70 | 16.10 | 16.10 | qfq | 3,978,893 | 63,353,931 | 3.74% |
| 2026-04-07 | 15.17 | 15.60 | 15.08 | 15.52 | 15.52 | qfq | 2,910,000 | 44,606,469 | 2.31% |
| 2026-04-03 | 16.12 | 16.49 | 15.17 | 15.17 | 15.17 | qfq | 3,166,800 | 48,931,520 | -5.48% |
| 2026-04-02 | 16.36 | 16.44 | 15.95 | 16.05 | 16.05 | qfq | 2,113,300 | 34,109,599 | -2.13% |
| 2026-04-01 | 16.81 | 16.95 | 16.25 | 16.40 | 16.40 | qfq | 2,857,500 | 47,004,576 | -1.20% |
| 2026-03-31 | 16.38 | 16.88 | 16.17 | 16.60 | 16.60 | qfq | 4,129,500 | 68,100,040 | 1.22% |
| 2026-03-30 | 16.80 | 16.80 | 16.30 | 16.40 | 16.40 | qfq | 2,368,100 | 39,015,138 | -2.73% |
| 2026-03-27 | 16.62 | 17.02 | 16.55 | 16.86 | 16.86 | qfq | 2,026,544 | 34,082,410 | 0.42% |
| 2026-03-26 | 17.57 | 17.65 | 16.70 | 16.79 | 16.79 | qfq | 4,948,200 | 84,662,278 | -4.44% |
| 2026-03-25 | 16.91 | 17.78 | 16.88 | 17.57 | 17.57 | qfq | 5,423,900 | 94,443,435 | 4.09% |
| 2026-03-24 | 16.40 | 16.88 | 15.92 | 16.88 | 16.88 | qfq | 3,469,079 | 57,099,488 | 6.03% |
| 2026-03-23 | 16.90 | 16.98 | 15.69 | 15.92 | 15.92 | qfq | 4,812,420 | 78,778,862 | -6.95% |
| 2026-03-20 | 17.40 | 17.63 | 17.02 | 17.11 | 17.11 | qfq | 2,701,600 | 46,419,709 | -0.93% |
| 2026-03-19 | 17.50 | 17.63 | 17.17 | 17.27 | 17.27 | qfq | 2,886,847 | 49,968,017 | -2.26% |
| 2026-03-18 | 17.48 | 17.72 | 17.11 | 17.67 | 17.67 | qfq | 3,249,000 | 56,828,771 | 1.61% |
| 2026-03-17 | 17.40 | 17.66 | 17.10 | 17.39 | 17.39 | qfq | 3,846,800 | 66,698,043 | 0.69% |
| 2026-03-16 | 17.00 | 17.27 | 16.64 | 17.27 | 17.27 | qfq | 2,597,500 | 44,029,346 | 2.25% |
| 2026-03-13 | 17.02 | 17.25 | 16.82 | 16.89 | 16.89 | qfq | 2,253,599 | 38,385,502 | -0.88% |
| 2026-03-12 | 17.27 | 17.40 | 17.02 | 17.04 | 17.04 | qfq | 2,532,099 | 43,512,475 | -1.16% |
| 2026-03-11 | 17.27 | 17.61 | 17.01 | 17.24 | 17.24 | qfq | 3,782,699 | 65,353,205 | 0.00% |
| 2026-03-10 | 16.91 | 17.41 | 16.69 | 17.24 | 17.24 | qfq | 4,196,974 | 71,859,276 | 3.98% |
| 2026-03-09 | 16.13 | 16.60 | 15.80 | 16.58 | 16.58 | qfq | 3,513,700 | 56,853,796 | 2.41% |
| 2026-03-06 | 15.95 | 16.25 | 15.79 | 16.19 | 16.19 | qfq | 2,172,700 | 35,060,672 | 1.57% |
| 2026-03-05 | 16.18 | 16.39 | 15.85 | 15.94 | 15.94 | qfq | 1,949,100 | 31,248,969 | 0.06% |
| 2026-03-04 | 15.71 | 16.16 | 15.70 | 15.93 | 15.93 | qfq | 2,573,600 | 41,052,459 | -0.38% |
| 2026-03-03 | 16.45 | 16.92 | 15.98 | 15.99 | 15.99 | qfq | 5,672,200 | 93,312,058 | -1.72% |
| 2026-03-02 | 16.65 | 16.77 | 16.15 | 16.27 | 16.27 | qfq | 4,683,000 | 76,714,375 | -4.01% |
| 2026-02-27 | 16.90 | 17.04 | 16.75 | 16.95 | 16.95 | qfq | 2,453,807 | 41,428,696 | -0.12% |
| 2026-02-26 | 17.46 | 17.58 | 16.93 | 16.97 | 16.97 | qfq | 2,676,300 | 45,925,603 | -2.75% |
| 2026-02-25 | 17.36 | 17.63 | 17.28 | 17.45 | 17.45 | qfq | 2,452,300 | 42,933,414 | 0.52% |
| 2026-02-24 | 16.97 | 17.43 | 16.89 | 17.36 | 17.36 | qfq | 2,658,300 | 45,717,221 | 2.78% |
| 2026-02-13 | 16.93 | 17.34 | 16.86 | 16.89 | 16.89 | qfq | 4,135,900 | 70,696,332 | 0.24% |
| 2026-02-12 | 17.44 | 17.55 | 16.79 | 16.85 | 16.85 | qfq | 3,170,800 | 53,933,464 | -2.94% |
| 2026-02-11 | 17.53 | 17.55 | 17.20 | 17.36 | 17.36 | qfq | 2,725,300 | 47,484,469 | -0.46% |
| 2026-02-10 | 17.20 | 17.72 | 17.12 | 17.44 | 17.44 | qfq | 3,637,800 | 63,633,441 | 1.40% |
| 2026-02-09 | 17.28 | 17.40 | 16.93 | 17.20 | 17.20 | qfq | 3,297,587 | 56,798,193 | 0.88% |
| 2026-02-06 | 16.70 | 17.14 | 16.58 | 17.05 | 17.05 | qfq | 2,012,100 | 34,154,851 | 1.85% |
| 2026-02-05 | 17.00 | 17.35 | 16.74 | 16.74 | 16.74 | qfq | 2,937,374 | 49,970,440 | -1.93% |
| 2026-02-04 | 17.18 | 17.18 | 16.90 | 17.07 | 17.07 | qfq | 1,841,400 | 31,331,306 | 0.35% |
| 2026-02-03 | 16.79 | 17.03 | 16.61 | 17.01 | 17.01 | qfq | 1,675,300 | 28,204,446 | 2.47% |
| 2026-02-02 | 16.63 | 17.33 | 16.50 | 16.60 | 16.60 | qfq | 4,458,000 | 75,640,378 | -1.60% |
| 2026-01-30 | 16.72 | 17.14 | 16.60 | 16.87 | 16.87 | qfq | 3,678,300 | 62,269,864 | 0.90% |
| 2026-01-29 | 17.03 | 17.10 | 16.60 | 16.72 | 16.72 | qfq | 2,937,292 | 49,413,849 | -1.82% |
| 2026-01-28 | 17.55 | 17.55 | 16.98 | 17.03 | 17.03 | qfq | 2,452,300 | 41,940,032 | -1.90% |
| 2026-01-27 | 17.32 | 17.50 | 16.80 | 17.36 | 17.36 | qfq | 3,109,900 | 53,180,994 | -0.17% |
| 2026-01-26 | 17.86 | 17.86 | 17.11 | 17.39 | 17.39 | qfq | 4,397,100 | 76,095,702 | -2.08% |
| 2026-01-23 | 18.27 | 18.27 | 17.61 | 17.76 | 17.76 | qfq | 3,900,200 | 69,302,911 | -1.22% |
| 2026-01-22 | 18.00 | 18.49 | 17.86 | 17.98 | 17.98 | qfq | 4,665,400 | 83,997,333 | -0.94% |
| 2026-01-21 | 17.04 | 18.54 | 16.80 | 18.15 | 18.15 | qfq | 8,549,240 | 153,065,249 | 6.58% |
| 2026-01-20 | 17.75 | 17.75 | 16.96 | 17.03 | 17.03 | qfq | 4,025,300 | 69,374,606 | -2.41% |
| 2026-01-19 | 17.35 | 17.50 | 17.06 | 17.45 | 17.45 | qfq | 4,331,000 | 74,920,402 | 1.04% |
| 2026-01-16 | 17.12 | 17.49 | 16.80 | 17.27 | 17.27 | qfq | 4,836,448 | 82,778,633 | 1.59% |
| 2026-01-15 | 17.45 | 17.47 | 16.80 | 17.00 | 17.00 | qfq | 7,302,500 | 124,995,894 | -4.97% |
| 2026-01-14 | 17.83 | 18.27 | 17.37 | 17.89 | 17.89 | qfq | 7,106,400 | 127,016,037 | 0.85% |
| 2026-01-13 | 17.40 | 18.10 | 17.28 | 17.74 | 17.74 | qfq | 7,027,107 | 124,900,434 | 2.66% |
| 2026-01-12 | 16.91 | 17.50 | 16.90 | 17.28 | 17.28 | qfq | 4,985,432 | 85,630,547 | 2.98% |
| 2026-01-09 | 16.69 | 17.09 | 16.37 | 16.78 | 16.78 | qfq | 5,904,707 | 98,722,265 | 0.78% |
| 2026-01-08 | 16.22 | 16.72 | 16.07 | 16.65 | 16.65 | qfq | 5,210,000 | 85,951,971 | 2.15% |
| 2026-01-07 | 16.25 | 16.60 | 16.10 | 16.30 | 16.30 | qfq | 4,910,100 | 80,372,021 | 0.43% |
| 2026-01-06 | 16.22 | 16.66 | 16.01 | 16.23 | 16.23 | qfq | 7,934,448 | 129,900,377 | -0.12% |
| 2026-01-05 | 15.46 | 16.38 | 15.40 | 16.25 | 16.25 | qfq | 11,419,900 | 183,310,470 | 5.18% |
| 2025-12-31 | 15.29 | 15.55 | 15.08 | 15.45 | 15.45 | qfq | 7,602,300 | 116,585,021 | 1.51% |
| 2025-12-30 | 14.90 | 16.15 | 14.71 | 15.22 | 15.22 | qfq | 11,659,292 | 179,789,477 | 1.33% |
| 2025-12-29 | 15.50 | 15.62 | 14.88 | 15.02 | 15.02 | qfq | 16,287,420 | 247,099,375 | -8.64% |
| 2025-12-26 | 18.61 | 18.61 | 15.81 | 16.44 | 16.44 | qfq | 23,982,467 | 413,585,043 | -2.84% |
| 2025-12-25 | 15.48 | 16.92 | 15.40 | 16.92 | 16.92 | qfq | 7,892,764 | 131,133,691 | 10.01% |
| 2025-12-24 | 15.35 | 15.57 | 15.14 | 15.38 | 15.38 | qfq | 2,088,300 | 32,161,157 | 0.00% |
| 2025-12-23 | 15.30 | 15.45 | 14.89 | 15.38 | 15.38 | qfq | 3,135,500 | 47,990,713 | 0.52% |
| 2025-12-22 | 15.26 | 15.54 | 15.10 | 15.30 | 15.30 | qfq | 2,060,100 | 31,569,298 | 0.53% |
| 2025-12-19 | 15.22 | 15.28 | 14.94 | 15.22 | 15.22 | qfq | 1,830,166 | 27,697,050 | 0.00% |
| 2025-12-18 | 14.90 | 15.34 | 14.84 | 15.22 | 15.22 | qfq | 2,510,600 | 38,096,958 | 1.26% |
| 2025-12-17 | 14.80 | 15.09 | 14.36 | 15.03 | 15.03 | qfq | 3,125,466 | 45,862,793 | 1.55% |
| 2025-12-16 | 15.17 | 15.24 | 14.54 | 14.80 | 14.80 | qfq | 3,290,400 | 48,854,543 | -2.44% |
| 2025-12-15 | 15.34 | 15.34 | 14.86 | 15.17 | 15.17 | qfq | 2,205,800 | 33,307,200 | -0.26% |
| 2025-12-12 | 15.42 | 15.56 | 15.13 | 15.21 | 15.21 | qfq | 2,979,199 | 45,659,980 | -1.04% |
| 2025-12-11 | 15.83 | 15.95 | 15.34 | 15.37 | 15.37 | qfq | 3,523,200 | 54,823,551 | -2.91% |
| 2025-12-10 | 16.26 | 16.41 | 15.61 | 15.83 | 15.83 | qfq | 4,549,400 | 72,168,465 | -0.69% |
| 2025-12-09 | 15.92 | 16.48 | 15.83 | 15.94 | 15.94 | qfq | 5,344,544 | 85,973,813 | -0.87% |
| 2025-12-08 | 15.47 | 16.47 | 15.38 | 16.08 | 16.08 | qfq | 7,360,700 | 117,235,823 | 4.42% |
| 2025-12-05 | 15.43 | 15.43 | 14.96 | 15.40 | 15.40 | qfq | 3,658,300 | 55,736,588 | -0.26% |
| 2025-12-04 | 15.18 | 15.59 | 14.78 | 15.44 | 15.44 | qfq | 5,167,100 | 78,836,879 | 2.73% |
| 2025-12-03 | 15.14 | 15.28 | 14.92 | 15.03 | 15.03 | qfq | 2,889,100 | 43,514,414 | -0.66% |
| 2025-12-02 | 15.30 | 15.46 | 15.10 | 15.13 | 15.13 | qfq | 2,821,700 | 42,816,532 | -1.63% |
| 2025-12-01 | 15.79 | 15.80 | 15.32 | 15.38 | 15.38 | qfq | 4,232,500 | 65,830,287 | -1.91% |
| 2025-11-28 | 14.88 | 15.75 | 14.75 | 15.68 | 15.68 | qfq | 6,038,700 | 92,855,780 | 5.38% |
| 2025-11-27 | 15.60 | 15.60 | 14.85 | 14.88 | 14.88 | qfq | 5,080,900 | 76,831,247 | -3.00% |
| 2025-11-26 | 15.54 | 15.88 | 15.21 | 15.34 | 15.34 | qfq | 5,151,500 | 80,169,932 | -0.26% |
| 2025-11-25 | 15.24 | 15.48 | 15.04 | 15.38 | 15.38 | qfq | 3,040,600 | 46,600,546 | 1.92% |
| 2025-11-24 | 15.36 | 15.62 | 14.97 | 15.09 | 15.09 | qfq | 3,641,800 | 55,125,253 | -1.11% |
| 2025-11-21 | 16.00 | 16.31 | 15.19 | 15.26 | 15.26 | qfq | 5,853,000 | 91,638,346 | -4.98% |
| 2025-11-20 | 16.24 | 16.48 | 15.99 | 16.06 | 16.06 | qfq | 3,079,400 | 49,744,693 | -1.11% |
| 2025-11-19 | 16.61 | 16.76 | 16.10 | 16.24 | 16.24 | qfq | 4,454,200 | 72,757,412 | -2.29% |
| 2025-11-18 | 16.03 | 16.87 | 16.03 | 16.62 | 16.62 | qfq | 8,001,700 | 132,096,155 | 3.55% |
| 2025-11-17 | 16.41 | 16.41 | 15.91 | 16.05 | 16.05 | qfq | 5,892,100 | 94,948,301 | -2.13% |
| 2025-11-14 | 16.71 | 16.89 | 16.40 | 16.40 | 16.40 | qfq | 4,673,900 | 77,691,727 | -2.32% |
| 2025-11-13 | 17.01 | 17.13 | 16.45 | 16.79 | 16.79 | qfq | 8,334,200 | 139,253,327 | -1.98% |
| 2025-11-12 | 16.85 | 17.65 | 16.74 | 17.13 | 17.13 | qfq | 10,824,600 | 186,338,240 | 2.27% |
| 2025-11-11 | 16.83 | 17.25 | 16.54 | 16.75 | 16.75 | qfq | 9,471,100 | 160,304,601 | -1.00% |
| 2025-11-10 | 16.15 | 17.29 | 16.04 | 16.92 | 16.92 | qfq | 14,547,600 | 243,188,674 | 2.36% |
| 2025-11-07 | 15.20 | 16.88 | 15.20 | 16.53 | 16.53 | qfq | 22,109,327 | 357,159,604 | 4.62% |
| 2025-11-06 | 15.39 | 16.96 | 15.28 | 15.80 | 15.80 | qfq | 20,362,700 | 327,932,975 | 2.46% |
| 2025-11-05 | 15.20 | 15.45 | 15.06 | 15.42 | 15.42 | qfq | 3,621,100 | 55,363,829 | 1.38% |
| 2025-11-04 | 15.12 | 15.26 | 14.92 | 15.21 | 15.21 | qfq | 4,736,126 | 71,431,038 | 0.80% |
| 2025-11-03 | 14.78 | 15.40 | 14.72 | 15.09 | 15.09 | qfq | 7,673,000 | 115,417,561 | 2.10% |
| 2025-10-31 | 14.95 | 15.04 | 14.74 | 14.78 | 14.78 | qfq | 3,182,500 | 47,225,617 | -1.14% |
| 2025-10-30 | 14.90 | 15.09 | 14.76 | 14.95 | 14.95 | qfq | 4,615,700 | 68,761,520 | 0.34% |
| 2025-10-29 | 14.81 | 15.11 | 14.52 | 14.90 | 14.90 | qfq | 5,250,924 | 77,919,716 | 0.61% |
| 2025-10-28 | 14.47 | 14.89 | 14.47 | 14.81 | 14.81 | qfq | 4,847,800 | 71,064,559 | 0.34% |
| 2025-10-27 | 15.20 | 15.26 | 14.76 | 14.76 | 14.76 | qfq | 6,842,200 | 102,347,666 | -2.96% |
| 2025-10-24 | 15.59 | 15.73 | 15.20 | 15.21 | 15.21 | qfq | 5,680,517 | 87,275,485 | -2.44% |
| 2025-10-23 | 15.11 | 15.93 | 15.11 | 15.59 | 15.59 | qfq | 7,928,889 | 123,615,035 | 3.66% |
| 2025-10-22 | 15.44 | 15.58 | 15.01 | 15.04 | 15.04 | qfq | 5,501,159 | 83,996,027 | -2.59% |
| 2025-10-21 | 15.41 | 15.51 | 15.00 | 15.44 | 15.44 | qfq | 4,985,610 | 76,361,078 | 0.65% |
| 2025-10-20 | 15.60 | 15.65 | 15.30 | 15.34 | 15.34 | qfq | 4,995,200 | 77,132,249 | -0.97% |
| 2025-10-17 | 15.80 | 15.94 | 15.39 | 15.49 | 15.49 | qfq | 7,400,099 | 116,038,950 | -1.34% |
| 2025-10-16 | 16.33 | 16.38 | 15.63 | 15.70 | 15.70 | qfq | 9,166,700 | 146,015,813 | -2.61% |
| 2025-10-15 | 15.35 | 16.18 | 15.35 | 16.12 | 16.12 | qfq | 11,169,544 | 177,781,565 | 5.08% |
| 2025-10-14 | 15.21 | 15.62 | 15.14 | 15.34 | 15.34 | qfq | 6,163,778 | 94,771,660 | 0.92% |
| 2025-10-13 | 14.60 | 15.20 | 14.11 | 15.20 | 15.20 | qfq | 6,344,560 | 94,385,796 | 1.27% |
| 2025-10-10 | 14.87 | 15.25 | 14.66 | 15.01 | 15.01 | qfq | 7,406,099 | 111,569,031 | 1.56% |
| 2025-10-09 | 15.00 | 15.09 | 14.75 | 14.78 | 14.78 | qfq | 5,845,774 | 86,886,891 | -2.05% |
| 2025-09-30 | 14.98 | 15.15 | 14.80 | 15.09 | 15.09 | qfq | 6,675,700 | 99,981,047 | 0.94% |
| 2025-09-29 | 14.61 | 15.50 | 14.40 | 14.95 | 14.95 | qfq | 12,580,441 | 188,761,444 | 2.96% |
| 2025-09-26 | 14.26 | 14.66 | 14.03 | 14.52 | 14.52 | qfq | 4,729,074 | 68,086,784 | 0.69% |
| 2025-09-25 | 14.22 | 14.53 | 14.01 | 14.42 | 14.42 | qfq | 5,754,900 | 82,753,798 | 1.41% |
| 2025-09-24 | 14.01 | 14.71 | 13.95 | 14.22 | 14.22 | qfq | 7,887,600 | 112,853,802 | 0.42% |
| 2025-09-23 | 14.38 | 14.60 | 13.72 | 14.16 | 14.16 | qfq | 4,978,015 | 70,401,437 | -2.41% |
| 2025-09-22 | 14.54 | 14.95 | 14.28 | 14.51 | 14.51 | qfq | 5,926,138 | 86,119,144 | 0.00% |
| 2025-09-19 | 14.11 | 14.53 | 13.91 | 14.51 | 14.51 | qfq | 6,105,285 | 87,220,874 | 2.11% |
| 2025-09-18 | 14.30 | 14.77 | 14.02 | 14.21 | 14.21 | qfq | 9,516,000 | 135,544,963 | -0.98% |
| 2025-09-17 | 14.37 | 14.50 | 14.24 | 14.35 | 14.35 | qfq | 2,821,254 | 40,478,191 | -0.14% |
| 2025-09-16 | 14.27 | 14.44 | 14.19 | 14.37 | 14.37 | qfq | 3,400,800 | 48,587,943 | 0.28% |
| 2025-09-15 | 14.21 | 14.33 | 13.98 | 14.33 | 14.33 | qfq | 3,975,875 | 56,448,586 | 0.42% |
| 2025-09-12 | 14.72 | 14.77 | 14.21 | 14.27 | 14.27 | qfq | 7,696,400 | 111,275,001 | -3.19% |
| 2025-09-11 | 14.39 | 15.20 | 14.22 | 14.74 | 14.74 | qfq | 12,403,266 | 182,447,142 | 1.80% |
| 2025-09-10 | 14.10 | 14.55 | 14.04 | 14.48 | 14.48 | qfq | 8,142,848 | 116,698,124 | 3.21% |
| 2025-09-09 | 14.25 | 14.38 | 14.00 | 14.03 | 14.03 | qfq | 4,358,163 | 61,624,706 | -1.54% |
| 2025-09-08 | 13.71 | 14.28 | 13.59 | 14.25 | 14.25 | qfq | 7,807,001 | 110,052,799 | 2.67% |
| 2025-09-05 | 14.20 | 14.32 | 13.31 | 13.88 | 13.88 | qfq | 8,669,973 | 118,924,551 | 2.28% |
| 2025-09-04 | 13.43 | 13.77 | 13.34 | 13.57 | 13.57 | qfq | 2,973,900 | 40,444,503 | 0.59% |
| 2025-09-03 | 13.79 | 13.90 | 13.40 | 13.49 | 13.49 | qfq | 2,969,717 | 40,487,612 | -2.25% |
| 2025-09-02 | 14.15 | 14.15 | 13.63 | 13.80 | 13.80 | qfq | 3,957,100 | 54,639,313 | -2.47% |
| 2025-09-01 | 13.90 | 14.16 | 13.82 | 14.15 | 14.15 | qfq | 3,439,063 | 48,240,638 | 1.87% |
| 2025-08-29 | 14.06 | 14.37 | 13.83 | 13.89 | 13.89 | qfq | 3,656,547 | 51,330,706 | -1.35% |
| 2025-08-28 | 13.98 | 14.19 | 13.51 | 14.08 | 14.08 | qfq | 6,412,300 | 89,295,958 | 0.14% |
| 2025-08-27 | 14.19 | 14.49 | 14.00 | 14.06 | 14.06 | qfq | 7,279,217 | 103,214,365 | -0.99% |
| 2025-08-26 | 13.69 | 14.45 | 13.60 | 14.20 | 14.20 | qfq | 8,592,573 | 121,586,818 | 3.73% |
| 2025-08-25 | 13.80 | 13.91 | 13.60 | 13.69 | 13.69 | qfq | 6,071,700 | 83,154,970 | 0.15% |
| 2025-08-22 | 13.80 | 13.85 | 13.48 | 13.67 | 13.67 | qfq | 4,816,942 | 65,570,186 | -0.73% |
| 2025-08-21 | 13.63 | 13.88 | 13.62 | 13.77 | 13.77 | qfq | 7,638,353 | 104,943,562 | 1.18% |
| 2025-08-20 | 13.34 | 13.71 | 13.25 | 13.61 | 13.61 | qfq | 4,721,047 | 63,862,097 | 1.80% |
| 2025-08-19 | 13.15 | 13.40 | 12.92 | 13.37 | 13.37 | qfq | 4,970,908 | 66,056,845 | 1.67% |
| 2025-08-18 | 13.13 | 13.27 | 13.06 | 13.15 | 13.15 | qfq | 4,493,300 | 59,058,583 | 0.23% |
| 2025-08-15 | 13.02 | 13.23 | 13.02 | 13.12 | 13.12 | qfq | 3,448,623 | 45,322,879 | 0.08% |
| 2025-08-14 | 13.12 | 13.30 | 13.01 | 13.11 | 13.11 | qfq | 4,611,100 | 60,569,692 | -0.08% |
| 2025-08-13 | 13.16 | 13.26 | 13.02 | 13.12 | 13.12 | qfq | 2,905,774 | 38,102,808 | -0.38% |
| 2025-08-12 | 13.30 | 13.38 | 13.17 | 13.17 | 13.17 | qfq | 2,343,400 | 31,091,420 | -0.90% |
| 2025-08-11 | 13.18 | 13.37 | 13.14 | 13.29 | 13.29 | qfq | 3,038,500 | 40,320,390 | 0.91% |
| 2025-08-08 | 13.21 | 13.26 | 12.98 | 13.17 | 13.17 | qfq | 3,024,700 | 39,588,525 | -0.38% |
| 2025-08-07 | 13.19 | 13.25 | 13.07 | 13.22 | 13.22 | qfq | 2,951,700 | 38,958,001 | 0.53% |
| 2025-08-06 | 13.20 | 13.20 | 13.09 | 13.15 | 13.15 | qfq | 2,312,800 | 30,383,318 | -0.08% |
| 2025-08-05 | 13.10 | 13.21 | 13.01 | 13.16 | 13.16 | qfq | 2,627,500 | 34,530,903 | 0.84% |
| 2025-08-04 | 12.90 | 13.08 | 12.76 | 13.05 | 13.05 | qfq | 2,845,400 | 36,996,778 | 0.77% |
| 2025-08-01 | 13.09 | 13.10 | 12.86 | 12.95 | 12.95 | qfq | 2,179,442 | 28,229,765 | -0.08% |
| 2025-07-31 | 13.04 | 13.22 | 12.89 | 12.96 | 12.96 | qfq | 4,342,400 | 56,625,009 | -1.14% |
| 2025-07-30 | 13.03 | 13.33 | 12.83 | 13.11 | 13.11 | qfq | 4,474,316 | 58,523,765 | 0.69% |
| 2025-07-29 | 13.25 | 13.25 | 12.88 | 13.02 | 13.02 | qfq | 2,860,408 | 37,105,722 | -1.06% |
| 2025-07-28 | 13.27 | 13.31 | 13.11 | 13.16 | 13.16 | qfq | 3,134,808 | 41,405,099 | 0.23% |
| 2025-07-25 | 13.11 | 13.33 | 13.07 | 13.13 | 13.13 | qfq | 2,807,300 | 36,949,022 | 0.38% |
| 2025-07-24 | 12.98 | 13.10 | 12.81 | 13.08 | 13.08 | qfq | 2,528,500 | 32,917,241 | 1.63% |
| 2025-07-23 | 13.01 | 13.03 | 12.83 | 12.87 | 12.87 | qfq | 2,859,498 | 36,987,537 | -1.23% |
| 2025-07-22 | 13.13 | 13.13 | 12.90 | 13.03 | 13.03 | qfq | 3,261,500 | 42,306,598 | -0.76% |
| 2025-07-21 | 12.96 | 13.23 | 12.90 | 13.13 | 13.13 | qfq | 2,812,400 | 36,766,127 | 1.39% |
| 2025-07-18 | 13.11 | 13.19 | 12.84 | 12.95 | 12.95 | qfq | 2,479,500 | 32,087,226 | -0.99% |
| 2025-07-17 | 13.07 | 13.18 | 13.00 | 13.08 | 13.08 | qfq | 2,100,600 | 27,467,936 | 0.08% |
| 2025-07-16 | 12.92 | 13.11 | 12.76 | 13.07 | 13.07 | qfq | 3,001,800 | 38,986,872 | 1.55% |
| 2025-07-15 | 13.30 | 13.34 | 12.61 | 12.87 | 12.87 | qfq | 5,140,400 | 66,183,039 | -3.74% |
| 2025-07-14 | 13.41 | 13.57 | 13.23 | 13.37 | 13.37 | qfq | 2,438,537 | 32,678,502 | 0.15% |
| 2025-07-11 | 13.48 | 13.50 | 13.21 | 13.35 | 13.35 | qfq | 2,891,400 | 38,507,114 | -0.82% |
| 2025-07-10 | 13.60 | 13.62 | 13.35 | 13.46 | 13.46 | qfq | 2,648,300 | 35,618,014 | -1.03% |
| 2025-07-09 | 13.78 | 13.98 | 13.54 | 13.60 | 13.60 | qfq | 3,124,600 | 42,722,522 | -1.59% |
| 2025-07-08 | 13.52 | 13.85 | 13.39 | 13.82 | 13.82 | qfq | 4,302,400 | 58,967,471 | 2.22% |
| 2025-07-07 | 13.35 | 13.54 | 13.23 | 13.52 | 13.52 | qfq | 2,265,900 | 30,501,305 | 1.58% |
| 2025-07-04 | 13.61 | 13.65 | 13.30 | 13.31 | 13.31 | qfq | 2,549,100 | 34,111,676 | -2.20% |
| 2025-07-03 | 13.71 | 13.78 | 13.57 | 13.61 | 13.61 | qfq | 2,210,100 | 30,130,341 | -0.66% |
| 2025-07-02 | 13.75 | 13.83 | 13.50 | 13.70 | 13.70 | qfq | 4,140,900 | 56,645,760 | 0.51% |
| 2025-07-01 | 13.60 | 13.88 | 13.31 | 13.63 | 13.63 | qfq | 5,129,769 | 69,501,097 | 0.59% |
| 2025-06-30 | 13.20 | 13.59 | 13.13 | 13.55 | 13.55 | qfq | 4,170,200 | 55,926,445 | 2.50% |
| 2025-06-27 | 13.28 | 13.35 | 13.13 | 13.22 | 13.22 | qfq | 3,621,174 | 47,810,033 | 0.30% |
| 2025-06-26 | 13.52 | 13.65 | 13.14 | 13.18 | 13.18 | qfq | 4,519,000 | 60,006,721 | -2.37% |
| 2025-06-25 | 13.77 | 13.77 | 13.33 | 13.50 | 13.49 | qfq | 4,610,200 | 62,147,611 | -0.81% |
| 2025-06-24 | 13.38 | 13.69 | 13.38 | 13.61 | 13.60 | qfq | 4,573,600 | 62,207,889 | 1.72% |
| 2025-06-23 | 13.09 | 13.44 | 13.09 | 13.38 | 13.37 | qfq | 5,355,944 | 71,390,147 | 0.53% |
| 2025-06-20 | 13.34 | 14.11 | 13.30 | 13.31 | 13.30 | qfq | 6,991,600 | 94,473,897 | 0.00% |
| 2025-06-19 | 14.11 | 14.12 | 13.28 | 13.31 | 13.30 | qfq | 11,101,500 | 151,118,837 | -5.74% |
| 2025-06-18 | 14.00 | 14.20 | 13.66 | 14.12 | 14.11 | qfq | 18,450,878 | 257,351,508 | -1.60% |
| 2025-06-17 | 14.04 | 15.37 | 14.04 | 14.35 | 14.34 | qfq | 25,200,700 | 369,442,050 | 2.72% |
| 2025-06-16 | 13.77 | 14.07 | 13.74 | 13.97 | 13.96 | qfq | 3,204,000 | 44,712,839 | 0.72% |
| 2025-06-13 | 14.28 | 14.36 | 13.79 | 13.87 | 13.86 | qfq | 5,323,200 | 74,512,836 | -3.95% |
| 2025-06-12 | 14.37 | 14.98 | 14.19 | 14.44 | 14.43 | qfq | 6,256,600 | 91,048,571 | 0.21% |
| 2025-06-11 | 14.57 | 14.93 | 14.26 | 14.41 | 14.40 | qfq | 6,453,900 | 93,457,622 | -2.11% |
| 2025-06-10 | 14.34 | 14.96 | 14.34 | 14.72 | 14.71 | qfq | 10,664,443 | 156,438,212 | 2.44% |
| 2025-06-09 | 14.19 | 14.50 | 14.15 | 14.37 | 14.36 | qfq | 4,897,763 | 70,338,404 | 1.41% |
| 2025-06-06 | 13.85 | 14.21 | 13.85 | 14.17 | 14.16 | qfq | 7,829,216 | 109,853,135 | 0.64% |
| 2025-06-05 | 14.60 | 15.10 | 14.06 | 14.08 | 14.07 | qfq | 10,554,853 | 153,412,325 | -3.96% |
| 2025-06-04 | 14.42 | 14.85 | 14.35 | 14.66 | 14.65 | qfq | 5,474,343 | 80,077,781 | 1.31% |
| 2025-06-03 | 14.40 | 14.79 | 14.36 | 14.47 | 14.46 | qfq | 5,646,800 | 82,332,769 | 0.98% |
| 2025-05-30 | 14.30 | 14.46 | 14.10 | 14.33 | 14.32 | qfq | 4,311,700 | 61,637,292 | 0.99% |
| 2025-05-29 | 13.94 | 14.19 | 13.69 | 14.19 | 14.18 | qfq | 3,959,200 | 55,636,302 | 2.31% |
| 2025-05-28 | 13.66 | 14.18 | 13.66 | 13.87 | 13.86 | qfq | 3,354,500 | 46,709,467 | 1.17% |
| 2025-05-27 | 13.73 | 13.92 | 13.60 | 13.71 | 13.70 | qfq | 2,874,200 | 39,473,508 | -0.51% |
| 2025-05-26 | 13.55 | 13.78 | 13.30 | 13.78 | 13.77 | qfq | 5,063,997 | 68,932,031 | 2.68% |
| 2025-05-23 | 13.58 | 14.59 | 13.38 | 13.42 | 13.41 | qfq | 9,742,897 | 135,536,230 | -1.03% |
| 2025-05-22 | 13.70 | 13.73 | 13.51 | 13.56 | 13.55 | qfq | 2,519,400 | 34,317,554 | -0.66% |
| 2025-05-21 | 13.61 | 13.78 | 13.52 | 13.65 | 13.64 | qfq | 3,172,700 | 43,210,958 | 0.00% |
| 2025-05-20 | 13.45 | 13.79 | 13.32 | 13.65 | 13.64 | qfq | 4,553,400 | 61,623,133 | 1.71% |
| 2025-05-19 | 13.38 | 13.52 | 13.21 | 13.42 | 13.41 | qfq | 3,779,700 | 50,622,121 | 0.37% |
| 2025-05-16 | 13.26 | 13.48 | 13.23 | 13.37 | 13.36 | qfq | 2,958,053 | 39,475,009 | 0.15% |
| 2025-05-15 | 13.43 | 13.50 | 13.13 | 13.35 | 13.34 | qfq | 3,094,900 | 41,273,264 | 0.23% |
| 2025-05-14 | 13.26 | 13.56 | 13.12 | 13.32 | 13.31 | qfq | 5,662,400 | 75,410,908 | 0.08% |
| 2025-05-13 | 13.59 | 13.60 | 13.20 | 13.31 | 13.30 | qfq | 3,956,400 | 52,818,857 | -0.15% |
| 2025-05-12 | 13.36 | 13.50 | 13.10 | 13.33 | 13.32 | qfq | 5,553,343 | 73,759,435 | 0.91% |
| 2025-05-09 | 13.00 | 13.30 | 12.90 | 13.21 | 13.20 | qfq | 5,913,743 | 77,716,828 | 1.62% |
| 2025-05-08 | 13.03 | 13.12 | 12.93 | 13.00 | 12.99 | qfq | 3,774,000 | 49,101,735 | -0.23% |
| 2025-05-07 | 12.85 | 13.19 | 12.85 | 13.03 | 13.02 | qfq | 7,266,934 | 94,515,566 | 1.40% |
| 2025-05-06 | 12.33 | 12.88 | 12.33 | 12.85 | 12.84 | qfq | 8,266,400 | 104,642,884 | 4.64% |
| 2025-04-30 | 12.47 | 12.58 | 12.24 | 12.28 | 12.27 | qfq | 4,481,981 | 55,444,504 | -1.44% |
| 2025-04-29 | 12.30 | 12.54 | 12.20 | 12.46 | 12.45 | qfq | 6,107,200 | 76,043,820 | 0.73% |
| 2025-04-28 | 12.25 | 12.44 | 12.01 | 12.37 | 12.36 | qfq | 4,355,300 | 53,307,406 | -0.08% |
| 2025-04-25 | 12.33 | 12.56 | 12.18 | 12.38 | 12.37 | qfq | 4,584,850 | 56,798,787 | 0.41% |
| 2025-04-24 | 12.42 | 12.52 | 12.14 | 12.33 | 12.32 | qfq | 4,931,900 | 60,720,735 | -0.72% |
| 2025-04-23 | 12.58 | 12.68 | 12.37 | 12.42 | 12.41 | qfq | 6,198,390 | 77,621,109 | -1.43% |
| 2025-04-22 | 12.40 | 12.64 | 12.33 | 12.60 | 12.59 | qfq | 7,878,953 | 98,584,957 | 1.53% |
| 2025-04-21 | 11.90 | 12.41 | 11.90 | 12.41 | 12.40 | qfq | 7,657,366 | 94,033,850 | 1.47% |
| 2025-04-18 | 12.60 | 12.76 | 11.94 | 12.23 | 12.22 | qfq | 13,354,200 | 163,331,956 | -1.77% |
| 2025-04-17 | 11.38 | 12.45 | 11.25 | 12.45 | 12.44 | qfq | 5,518,701 | 67,535,832 | 9.98% |
| 2025-04-16 | 11.54 | 11.68 | 11.18 | 11.32 | 11.31 | qfq | 5,155,784 | 58,849,559 | -2.41% |
| 2025-04-15 | 12.06 | 12.06 | 11.35 | 11.60 | 11.59 | qfq | 9,727,000 | 112,791,212 | -2.68% |
| 2025-04-14 | 11.10 | 11.92 | 11.10 | 11.92 | 11.91 | qfq | 3,745,400 | 43,976,381 | 9.96% |
| 2025-04-11 | 10.70 | 10.99 | 10.66 | 10.84 | 10.83 | qfq | 2,598,885 | 28,321,115 | 0.74% |
| 2025-04-10 | 10.53 | 10.90 | 10.53 | 10.76 | 10.75 | qfq | 4,111,500 | 44,330,771 | 4.06% |
| 2025-04-09 | 9.95 | 10.46 | 9.30 | 10.34 | 10.33 | qfq | 4,456,950 | 44,132,996 | 1.37% |
| 2025-04-08 | 10.24 | 10.78 | 9.97 | 10.20 | 10.19 | qfq | 6,542,097 | 67,377,578 | -6.59% |
| 2025-04-07 | 11.28 | 11.52 | 10.92 | 10.92 | 10.91 | qfq | 1,873,300 | 20,736,540 | -9.98% |
| 2025-04-03 | 11.90 | 12.15 | 11.73 | 12.13 | 12.12 | qfq | 2,899,200 | 34,706,225 | 1.34% |
| 2025-04-02 | 11.86 | 12.05 | 11.74 | 11.97 | 11.96 | qfq | 1,848,700 | 22,095,715 | 0.93% |
| 2025-04-01 | 11.85 | 12.09 | 11.67 | 11.86 | 11.85 | qfq | 2,547,850 | 30,365,989 | 1.54% |
| 2025-03-31 | 11.81 | 11.88 | 11.45 | 11.68 | 11.67 | qfq | 2,614,400 | 30,384,118 | -1.68% |
| 2025-03-28 | 12.21 | 12.24 | 11.87 | 11.88 | 11.87 | qfq | 2,495,200 | 30,002,634 | -2.70% |
| 2025-03-27 | 12.31 | 12.32 | 12.03 | 12.21 | 12.20 | qfq | 2,180,800 | 26,582,192 | -0.97% |
| 2025-03-26 | 11.93 | 12.36 | 11.91 | 12.33 | 12.32 | qfq | 3,432,800 | 42,076,718 | 2.49% |
| 2025-03-25 | 12.15 | 12.27 | 11.80 | 12.03 | 12.02 | qfq | 3,178,500 | 38,120,163 | -1.07% |
| 2025-03-24 | 12.59 | 12.61 | 11.88 | 12.16 | 12.15 | qfq | 4,131,400 | 50,477,992 | -3.42% |
| 2025-03-21 | 12.56 | 12.91 | 12.47 | 12.59 | 12.58 | qfq | 3,868,950 | 48,897,175 | -0.55% |
| 2025-03-20 | 12.56 | 12.84 | 12.49 | 12.66 | 12.65 | qfq | 5,185,594 | 65,990,039 | 0.64% |
| 2025-03-19 | 12.64 | 12.72 | 12.50 | 12.58 | 12.57 | qfq | 3,479,794 | 43,796,755 | -0.63% |
| 2025-03-18 | 12.74 | 12.80 | 12.56 | 12.66 | 12.65 | qfq | 4,604,500 | 58,268,492 | -0.63% |
| 2025-03-17 | 12.77 | 12.89 | 12.70 | 12.74 | 12.73 | qfq | 5,867,600 | 74,947,383 | -0.47% |
| 2025-03-14 | 12.96 | 12.98 | 12.54 | 12.80 | 12.79 | qfq | 7,701,473 | 97,769,063 | 0.71% |
| 2025-03-13 | 12.93 | 13.88 | 12.68 | 12.71 | 12.70 | qfq | 15,812,776 | 207,443,619 | -1.55% |
| 2025-03-12 | 12.49 | 12.97 | 12.42 | 12.91 | 12.90 | qfq | 9,255,700 | 118,143,077 | 3.69% |
| 2025-03-11 | 12.15 | 12.52 | 12.01 | 12.45 | 12.44 | qfq | 5,136,463 | 63,420,949 | 1.80% |
| 2025-03-10 | 12.20 | 12.30 | 12.10 | 12.23 | 12.22 | qfq | 2,457,700 | 29,982,380 | 0.25% |
| 2025-03-07 | 12.29 | 12.49 | 12.13 | 12.20 | 12.19 | qfq | 3,103,400 | 38,105,423 | -1.37% |
| 2025-03-06 | 12.20 | 12.40 | 12.12 | 12.37 | 12.36 | qfq | 4,290,063 | 52,808,972 | 1.48% |
| 2025-03-05 | 12.38 | 12.40 | 12.03 | 12.19 | 12.18 | qfq | 3,027,900 | 36,742,915 | -1.06% |
| 2025-03-04 | 12.08 | 12.38 | 12.08 | 12.32 | 12.31 | qfq | 3,087,200 | 37,886,306 | 0.90% |
| 2025-03-03 | 11.98 | 12.50 | 11.92 | 12.21 | 12.20 | qfq | 5,050,800 | 61,922,689 | 2.35% |
| 2025-02-28 | 12.32 | 12.44 | 11.91 | 11.93 | 11.92 | qfq | 4,034,237 | 48,773,099 | -3.79% |
| 2025-02-27 | 12.52 | 12.53 | 12.16 | 12.40 | 12.39 | qfq | 5,301,437 | 65,376,378 | -0.96% |
| 2025-02-26 | 12.59 | 12.85 | 12.41 | 12.52 | 12.51 | qfq | 7,857,500 | 99,045,274 | -0.48% |
| 2025-02-25 | 12.43 | 13.07 | 12.36 | 12.58 | 12.57 | qfq | 14,492,100 | 185,283,972 | 0.08% |
| 2025-02-24 | 12.31 | 12.58 | 12.24 | 12.57 | 12.56 | qfq | 5,271,100 | 65,489,112 | 1.45% |
| 2025-02-21 | 12.38 | 12.47 | 12.07 | 12.39 | 12.38 | qfq | 5,242,300 | 64,144,947 | 0.24% |
| 2025-02-20 | 12.12 | 12.55 | 12.04 | 12.36 | 12.35 | qfq | 6,888,763 | 84,666,015 | 1.98% |
| 2025-02-19 | 11.78 | 12.18 | 11.72 | 12.12 | 12.11 | qfq | 5,864,200 | 70,530,267 | 2.89% |
| 2025-02-18 | 12.20 | 12.20 | 11.70 | 11.78 | 11.77 | qfq | 4,866,702 | 58,000,035 | -3.52% |
| 2025-02-17 | 12.15 | 12.27 | 12.00 | 12.21 | 12.20 | qfq | 3,961,400 | 48,140,931 | 1.24% |
| 2025-02-14 | 12.14 | 12.26 | 12.00 | 12.06 | 12.05 | qfq | 5,521,253 | 66,898,668 | -1.07% |
| 2025-02-13 | 12.09 | 12.65 | 12.01 | 12.19 | 12.18 | qfq | 9,360,300 | 114,925,889 | 0.58% |
| 2025-02-12 | 11.92 | 12.18 | 11.86 | 12.12 | 12.11 | qfq | 5,536,500 | 66,729,071 | 1.51% |
| 2025-02-11 | 12.06 | 12.06 | 11.83 | 11.94 | 11.93 | qfq | 2,838,100 | 33,825,356 | -1.08% |
| 2025-02-10 | 11.96 | 12.09 | 11.90 | 12.07 | 12.06 | qfq | 4,267,056 | 51,142,300 | 0.75% |
| 2025-02-07 | 11.90 | 12.03 | 11.76 | 11.98 | 11.97 | qfq | 4,773,606 | 56,963,547 | 1.01% |
| 2025-02-06 | 11.60 | 11.89 | 11.57 | 11.86 | 11.85 | qfq | 4,777,069 | 56,244,131 | 1.54% |
| 2025-02-05 | 11.67 | 11.72 | 11.50 | 11.68 | 11.67 | qfq | 3,570,700 | 41,616,473 | 1.13% |
| 2025-01-27 | 11.44 | 11.75 | 11.44 | 11.55 | 11.54 | qfq | 4,823,200 | 56,003,288 | 1.40% |
| 2025-01-24 | 11.30 | 11.44 | 11.16 | 11.39 | 11.38 | qfq | 3,129,600 | 35,369,373 | 0.89% |
| 2025-01-23 | 11.37 | 11.60 | 11.29 | 11.29 | 11.28 | qfq | 3,829,429 | 43,904,343 | -0.09% |
| 2025-01-22 | 11.52 | 11.60 | 11.24 | 11.30 | 11.29 | qfq | 4,268,700 | 48,548,719 | -2.75% |
| 2025-01-21 | 12.17 | 12.17 | 11.50 | 11.62 | 11.61 | qfq | 6,803,929 | 79,737,929 | -0.85% |
| 2025-01-20 | 11.50 | 11.82 | 11.44 | 11.72 | 11.71 | qfq | 5,558,300 | 64,956,633 | 2.18% |
| 2025-01-17 | 11.67 | 11.83 | 11.46 | 11.47 | 11.46 | qfq | 4,846,637 | 55,972,969 | -2.30% |
| 2025-01-16 | 11.70 | 11.91 | 11.47 | 11.74 | 11.73 | qfq | 8,494,900 | 99,621,495 | 0.26% |
| 2025-01-15 | 11.52 | 11.89 | 11.39 | 11.71 | 11.70 | qfq | 10,557,841 | 123,473,181 | 1.65% |
| 2025-01-14 | 10.96 | 11.89 | 10.81 | 11.52 | 11.51 | qfq | 12,789,272 | 146,835,291 | 6.57% |
| 2025-01-13 | 10.41 | 10.97 | 10.14 | 10.81 | 10.80 | qfq | 4,583,653 | 48,331,711 | 2.08% |
| 2025-01-10 | 11.17 | 11.22 | 10.58 | 10.59 | 10.58 | qfq | 4,176,353 | 45,544,376 | -4.94% |
| 2025-01-09 | 11.17 | 11.29 | 11.11 | 11.14 | 11.13 | qfq | 3,578,200 | 40,032,582 | -0.45% |
| 2025-01-08 | 11.13 | 11.28 | 10.82 | 11.19 | 11.18 | qfq | 4,538,700 | 50,413,034 | 0.72% |
| 2025-01-07 | 10.75 | 11.11 | 10.75 | 11.11 | 11.10 | qfq | 4,416,400 | 48,198,628 | 3.54% |
| 2025-01-06 | 10.61 | 10.96 | 10.23 | 10.73 | 10.72 | qfq | 4,429,500 | 47,063,275 | 0.66% |
| 2025-01-03 | 11.36 | 11.49 | 10.62 | 10.66 | 10.65 | qfq | 5,112,800 | 55,832,759 | -6.16% |
| 2025-01-02 | 11.40 | 11.69 | 11.23 | 11.36 | 11.35 | qfq | 4,002,600 | 45,917,961 | -1.30% |
| 2024-12-31 | 11.78 | 11.96 | 11.44 | 11.51 | 11.50 | qfq | 4,027,631 | 46,905,428 | -2.21% |
| 2024-12-30 | 11.90 | 11.95 | 11.55 | 11.77 | 11.76 | qfq | 4,302,563 | 50,569,665 | -1.67% |
| 2024-12-27 | 11.90 | 12.17 | 11.70 | 11.97 | 11.96 | qfq | 5,813,300 | 69,844,376 | 1.87% |
| 2024-12-26 | 11.52 | 11.83 | 11.46 | 11.75 | 11.74 | qfq | 6,520,299 | 76,231,241 | 2.35% |
| 2024-12-25 | 11.98 | 11.98 | 11.22 | 11.48 | 11.47 | qfq | 7,728,299 | 88,798,677 | -3.77% |
| 2024-12-24 | 12.28 | 12.38 | 11.79 | 11.93 | 11.92 | qfq | 8,417,500 | 100,666,362 | -2.29% |
| 2024-12-23 | 13.40 | 13.74 | 12.21 | 12.21 | 12.20 | qfq | 13,529,740 | 171,709,155 | -10.02% |
| 2024-12-20 | 13.30 | 13.99 | 13.27 | 13.57 | 13.56 | qfq | 11,588,478 | 158,425,931 | 1.72% |
| 2024-12-19 | 13.38 | 13.59 | 13.06 | 13.34 | 13.33 | qfq | 13,692,728 | 181,893,445 | -3.82% |
| 2024-12-18 | 14.12 | 14.50 | 13.73 | 13.87 | 13.86 | qfq | 23,822,906 | 332,254,089 | -9.11% |
| 2024-12-17 | 15.54 | 16.12 | 15.01 | 15.26 | 15.25 | qfq | 31,988,831 | 504,293,714 | 4.16% |
| 2024-12-16 | 14.38 | 14.80 | 14.24 | 14.65 | 14.64 | qfq | 12,355,722 | 179,905,005 | 2.09% |
| 2024-12-13 | 14.05 | 14.73 | 14.01 | 14.35 | 14.34 | qfq | 15,322,746 | 221,429,118 | 0.84% |
| 2024-12-12 | 14.04 | 14.26 | 13.76 | 14.23 | 14.22 | qfq | 11,569,411 | 162,865,519 | 1.35% |
| 2024-12-11 | 13.80 | 14.06 | 13.70 | 14.04 | 14.03 | qfq | 7,107,766 | 98,944,199 | 1.15% |
| 2024-12-10 | 14.05 | 14.17 | 13.78 | 13.88 | 13.87 | qfq | 8,928,200 | 124,614,260 | 0.58% |
| 2024-12-09 | 13.95 | 13.99 | 13.58 | 13.80 | 13.79 | qfq | 7,171,769 | 98,874,310 | -0.93% |
| 2024-12-06 | 13.86 | 14.00 | 13.65 | 13.93 | 13.92 | qfq | 8,987,885 | 124,483,752 | 0.22% |
| 2024-12-05 | 13.78 | 13.99 | 13.63 | 13.90 | 13.89 | qfq | 10,787,248 | 149,244,795 | 1.02% |
| 2024-12-04 | 14.45 | 14.48 | 13.66 | 13.76 | 13.75 | qfq | 17,641,870 | 246,204,211 | -6.96% |
| 2024-12-03 | 15.33 | 15.38 | 14.79 | 14.79 | 14.78 | qfq | 18,288,460 | 274,376,609 | -5.43% |
| 2024-12-02 | 14.48 | 16.16 | 14.30 | 15.64 | 15.63 | qfq | 26,901,417 | 409,116,786 | 6.32% |
| 2024-11-29 | 14.00 | 15.48 | 13.68 | 14.71 | 14.70 | qfq | 27,965,774 | 407,804,410 | 0.55% |
| 2024-11-28 | 13.80 | 15.51 | 13.54 | 14.63 | 14.62 | qfq | 31,636,263 | 457,041,113 | 3.76% |
| 2024-11-27 | 14.01 | 14.18 | 13.35 | 14.10 | 14.09 | qfq | 23,520,596 | 325,524,690 | -4.54% |
| 2024-11-26 | 13.38 | 14.77 | 13.38 | 14.77 | 14.76 | qfq | 21,516,501 | 307,954,155 | 9.98% |
| 2024-11-25 | 13.13 | 13.66 | 13.05 | 13.43 | 13.42 | qfq | 19,463,762 | 259,300,090 | 4.43% |
| 2024-11-22 | 13.70 | 14.50 | 12.82 | 12.86 | 12.85 | qfq | 26,221,377 | 360,871,097 | -2.43% |
| 2024-11-21 | 13.42 | 13.45 | 12.99 | 13.18 | 13.17 | qfq | 23,928,364 | 314,727,422 | 1.78% |
| 2024-11-20 | 11.80 | 12.95 | 11.73 | 12.95 | 12.94 | qfq | 6,692,500 | 83,730,113 | 10.03% |
| 2024-11-19 | 11.54 | 11.77 | 11.39 | 11.77 | 11.76 | qfq | 3,251,690 | 37,600,968 | 2.17% |
| 2024-11-18 | 12.02 | 12.19 | 11.36 | 11.52 | 11.51 | qfq | 4,420,700 | 51,406,313 | -4.16% |
| 2024-11-15 | 12.21 | 12.48 | 12.01 | 12.02 | 12.01 | qfq | 3,667,000 | 45,049,991 | -1.80% |
| 2024-11-14 | 12.65 | 12.78 | 12.16 | 12.24 | 12.23 | qfq | 3,624,400 | 44,914,576 | -3.47% |
| 2024-11-13 | 12.60 | 12.86 | 12.30 | 12.68 | 12.67 | qfq | 4,290,900 | 54,125,853 | -0.63% |
| 2024-11-12 | 12.84 | 13.00 | 12.60 | 12.76 | 12.75 | qfq | 5,900,600 | 75,743,110 | -0.16% |
| 2024-11-11 | 12.68 | 12.79 | 12.53 | 12.78 | 12.77 | qfq | 5,128,174 | 65,052,791 | 0.71% |
| 2024-11-08 | 12.92 | 12.96 | 12.57 | 12.69 | 12.68 | qfq | 5,739,874 | 72,869,732 | 0.24% |
| 2024-11-07 | 12.30 | 12.70 | 12.30 | 12.66 | 12.65 | qfq | 5,583,000 | 70,259,470 | 2.10% |
| 2024-11-06 | 12.50 | 12.58 | 12.25 | 12.40 | 12.39 | qfq | 5,596,663 | 69,547,735 | 0.00% |
| 2024-11-05 | 12.31 | 12.51 | 12.23 | 12.40 | 12.39 | qfq | 6,761,811 | 83,803,553 | 0.49% |
| 2024-11-04 | 12.50 | 12.50 | 11.81 | 12.34 | 12.33 | qfq | 7,225,074 | 88,310,736 | 4.58% |
| 2024-11-01 | 12.32 | 12.45 | 11.76 | 11.80 | 11.79 | qfq | 4,902,963 | 58,814,016 | -4.99% |
| 2024-10-31 | 12.12 | 12.51 | 12.12 | 12.42 | 12.41 | qfq | 4,799,949 | 59,259,308 | 2.48% |
| 2024-10-30 | 12.03 | 12.28 | 11.92 | 12.12 | 12.11 | qfq | 3,768,100 | 45,534,307 | -0.08% |
| 2024-10-29 | 12.59 | 12.68 | 12.13 | 12.13 | 12.12 | qfq | 4,436,151 | 54,720,939 | -3.58% |
| 2024-10-28 | 12.30 | 12.60 | 12.30 | 12.58 | 12.57 | qfq | 5,235,274 | 65,391,244 | 2.36% |
| 2024-10-25 | 11.95 | 12.34 | 11.84 | 12.29 | 12.28 | qfq | 5,959,600 | 72,596,474 | 3.02% |
| 2024-10-24 | 11.83 | 11.95 | 11.73 | 11.93 | 11.92 | qfq | 3,566,938 | 42,337,055 | 0.51% |
| 2024-10-23 | 12.16 | 12.16 | 11.75 | 11.87 | 11.86 | qfq | 5,086,000 | 60,582,270 | -1.49% |
| 2024-10-22 | 11.79 | 12.05 | 11.65 | 12.05 | 12.04 | qfq | 5,549,200 | 65,987,632 | 2.82% |
| 2024-10-21 | 11.49 | 11.78 | 11.49 | 11.72 | 11.71 | qfq | 5,389,200 | 62,958,470 | 2.36% |
| 2024-10-18 | 11.28 | 11.60 | 11.22 | 11.45 | 11.44 | qfq | 4,880,535 | 55,798,151 | 1.33% |
| 2024-10-17 | 11.60 | 11.66 | 11.25 | 11.30 | 11.29 | qfq | 3,793,451 | 43,395,393 | -1.14% |
| 2024-10-16 | 11.20 | 11.60 | 11.19 | 11.43 | 11.42 | qfq | 3,401,951 | 38,985,858 | -0.26% |
| 2024-10-15 | 11.39 | 11.85 | 11.31 | 11.46 | 11.45 | qfq | 4,976,800 | 57,946,788 | -0.35% |
| 2024-10-14 | 11.21 | 11.50 | 11.08 | 11.50 | 11.49 | qfq | 4,169,674 | 47,292,801 | 2.59% |
| 2024-10-11 | 11.53 | 11.74 | 11.06 | 11.21 | 11.20 | qfq | 5,580,100 | 63,452,749 | -2.78% |
| 2024-10-10 | 11.66 | 11.81 | 11.18 | 11.53 | 11.52 | qfq | 5,931,690 | 68,463,810 | -1.11% |
| 2024-10-09 | 12.62 | 12.63 | 11.66 | 11.66 | 11.65 | qfq | 8,205,500 | 98,552,550 | -9.96% |
| 2024-10-08 | 13.40 | 13.41 | 12.21 | 12.95 | 12.94 | qfq | 10,751,527 | 137,752,096 | 6.23% |
| 2024-09-30 | 11.55 | 12.27 | 11.32 | 12.19 | 12.18 | qfq | 8,840,174 | 104,669,443 | 9.23% |
| 2024-09-27 | 10.81 | 11.37 | 10.75 | 11.16 | 11.15 | qfq | 6,399,974 | 70,731,447 | 3.91% |
| 2024-09-26 | 10.44 | 10.75 | 10.39 | 10.74 | 10.73 | qfq | 3,539,300 | 37,500,313 | 2.58% |
| 2024-09-25 | 10.44 | 10.64 | 10.41 | 10.47 | 10.46 | qfq | 4,806,200 | 50,568,017 | 0.87% |
| 2024-09-24 | 10.19 | 10.38 | 10.10 | 10.38 | 10.37 | qfq | 3,668,800 | 37,661,252 | 2.27% |
| 2024-09-23 | 10.12 | 10.21 | 10.01 | 10.15 | 10.14 | qfq | 1,931,200 | 19,525,681 | 0.59% |
| 2024-09-20 | 10.13 | 10.16 | 10.01 | 10.09 | 10.08 | qfq | 1,795,201 | 18,066,804 | -0.30% |
| 2024-09-19 | 9.86 | 10.19 | 9.78 | 10.12 | 10.11 | qfq | 3,206,000 | 32,244,588 | 3.79% |
| 2024-09-18 | 9.85 | 9.89 | 9.57 | 9.75 | 9.74 | qfq | 2,040,200 | 19,774,501 | -1.12% |
| 2024-09-13 | 10.09 | 10.18 | 9.86 | 9.86 | 9.85 | qfq | 2,008,100 | 20,002,481 | -2.28% |
| 2024-09-12 | 10.06 | 10.22 | 10.06 | 10.09 | 10.08 | qfq | 2,171,463 | 22,074,933 | -0.20% |
| 2024-09-11 | 10.16 | 10.20 | 10.05 | 10.11 | 10.10 | qfq | 2,550,700 | 25,811,572 | -0.98% |
| 2024-09-10 | 10.12 | 10.27 | 10.05 | 10.21 | 10.20 | qfq | 3,624,563 | 36,931,669 | 0.79% |
| 2024-09-09 | 9.88 | 10.19 | 9.87 | 10.13 | 10.12 | qfq | 3,333,974 | 33,641,686 | 0.90% |
| 2024-09-06 | 10.20 | 10.30 | 9.98 | 10.04 | 10.03 | qfq | 5,961,700 | 60,300,806 | -2.90% |
| 2024-09-05 | 10.22 | 10.53 | 10.03 | 10.34 | 10.33 | qfq | 9,616,200 | 98,413,595 | 0.98% |
| 2024-09-04 | 9.96 | 10.64 | 9.82 | 10.24 | 10.23 | qfq | 9,351,600 | 95,965,342 | 2.81% |
| 2024-09-03 | 9.81 | 10.05 | 9.72 | 9.96 | 9.95 | qfq | 2,030,200 | 20,174,398 | 1.01% |
| 2024-09-02 | 9.95 | 10.04 | 9.86 | 9.86 | 9.85 | qfq | 2,527,300 | 25,148,321 | -0.90% |
| 2024-08-30 | 9.80 | 10.06 | 9.73 | 9.95 | 9.94 | qfq | 2,767,500 | 27,500,726 | 1.95% |
| 2024-08-29 | 9.70 | 9.79 | 9.54 | 9.76 | 9.75 | qfq | 1,629,600 | 15,813,228 | 0.51% |
| 2024-08-28 | 9.50 | 9.78 | 9.40 | 9.71 | 9.70 | qfq | 1,837,100 | 17,765,926 | 1.57% |
| 2024-08-27 | 9.85 | 9.85 | 9.51 | 9.56 | 9.55 | qfq | 1,765,300 | 17,002,780 | -2.55% |
| 2024-08-26 | 9.60 | 9.87 | 9.51 | 9.81 | 9.80 | qfq | 2,420,400 | 23,616,707 | 2.83% |
| 2024-08-23 | 9.69 | 9.76 | 9.52 | 9.54 | 9.53 | qfq | 2,154,700 | 20,721,046 | -1.95% |
| 2024-08-22 | 10.04 | 10.04 | 9.73 | 9.73 | 9.72 | qfq | 2,175,400 | 21,384,596 | -2.21% |
| 2024-08-21 | 9.88 | 10.07 | 9.84 | 9.95 | 9.94 | qfq | 1,987,600 | 19,801,265 | 0.71% |
| 2024-08-20 | 10.19 | 10.19 | 9.81 | 9.88 | 9.87 | qfq | 3,269,200 | 32,495,059 | -2.56% |
| 2024-08-19 | 10.16 | 10.25 | 10.06 | 10.14 | 10.13 | qfq | 2,570,200 | 26,054,593 | -0.88% |
| 2024-08-16 | 10.52 | 10.52 | 10.23 | 10.23 | 10.22 | qfq | 2,798,300 | 29,015,703 | -2.48% |
| 2024-08-15 | 10.49 | 10.58 | 10.28 | 10.49 | 10.48 | qfq | 2,998,500 | 31,369,921 | -0.10% |
| 2024-08-14 | 10.56 | 10.58 | 10.47 | 10.50 | 10.49 | qfq | 2,132,200 | 22,434,853 | -0.10% |
| 2024-08-13 | 10.55 | 10.55 | 10.32 | 10.51 | 10.50 | qfq | 2,515,700 | 26,278,329 | 0.67% |
| 2024-08-12 | 10.59 | 10.69 | 10.31 | 10.44 | 10.43 | qfq | 2,900,300 | 30,297,526 | -1.23% |
| 2024-08-09 | 10.98 | 10.98 | 10.57 | 10.57 | 10.56 | qfq | 3,698,741 | 39,835,535 | -2.40% |
| 2024-08-08 | 10.82 | 10.95 | 10.66 | 10.83 | 10.82 | qfq | 3,987,000 | 43,039,964 | -0.64% |
| 2024-08-07 | 11.15 | 11.15 | 10.87 | 10.90 | 10.89 | qfq | 5,692,300 | 62,322,874 | -1.89% |
| 2024-08-06 | 10.95 | 11.23 | 10.81 | 11.11 | 11.10 | qfq | 8,381,500 | 92,119,582 | 1.93% |
| 2024-08-05 | 11.35 | 11.66 | 10.87 | 10.90 | 10.89 | qfq | 10,472,300 | 117,665,558 | -2.42% |
| 2024-08-02 | 11.11 | 11.68 | 10.98 | 11.17 | 11.16 | qfq | 9,447,800 | 106,748,394 | -0.09% |
| 2024-08-01 | 11.15 | 11.23 | 10.97 | 11.18 | 11.17 | qfq | 8,252,600 | 91,570,338 | 0.27% |
| 2024-07-31 | 11.32 | 11.50 | 10.89 | 11.15 | 11.14 | qfq | 10,544,893 | 117,064,837 | 3.72% |
| 2024-07-30 | 10.66 | 10.86 | 10.55 | 10.75 | 10.74 | qfq | 2,126,974 | 22,768,944 | 0.84% |
| 2024-07-29 | 10.63 | 10.75 | 10.44 | 10.66 | 10.65 | qfq | 1,794,563 | 19,061,203 | 0.38% |
| 2024-07-26 | 10.46 | 10.67 | 10.40 | 10.62 | 10.61 | qfq | 1,918,100 | 20,285,639 | 1.53% |
| 2024-07-25 | 10.33 | 10.56 | 10.14 | 10.46 | 10.45 | qfq | 2,443,163 | 25,340,379 | 1.45% |
| 2024-07-24 | 10.63 | 10.77 | 10.28 | 10.31 | 10.30 | qfq | 2,416,500 | 25,102,024 | -2.46% |
| 2024-07-23 | 10.85 | 10.92 | 10.57 | 10.57 | 10.56 | qfq | 1,840,100 | 19,786,718 | -2.31% |
| 2024-07-22 | 10.60 | 10.84 | 10.50 | 10.82 | 10.81 | qfq | 2,154,063 | 23,117,932 | 1.88% |
| 2024-07-19 | 10.51 | 10.67 | 10.36 | 10.62 | 10.61 | qfq | 1,731,800 | 18,298,921 | 1.05% |
| 2024-07-18 | 10.65 | 10.65 | 10.34 | 10.51 | 10.50 | qfq | 1,788,526 | 18,714,004 | -1.41% |
| 2024-07-17 | 10.86 | 10.90 | 10.65 | 10.66 | 10.65 | qfq | 1,875,100 | 20,109,750 | -1.84% |
| 2024-07-16 | 10.79 | 10.93 | 10.71 | 10.86 | 10.85 | qfq | 2,141,500 | 23,124,231 | -0.28% |
| 2024-07-15 | 11.28 | 11.29 | 10.80 | 10.89 | 10.88 | qfq | 2,872,441 | 31,328,570 | -1.18% |
| 2024-07-12 | 11.02 | 11.22 | 10.89 | 11.02 | 11.01 | qfq | 2,577,900 | 28,456,475 | 0.36% |
| 2024-07-11 | 10.60 | 11.01 | 10.59 | 10.98 | 10.97 | qfq | 3,503,400 | 37,984,086 | 5.48% |
| 2024-07-10 | 10.59 | 10.65 | 10.41 | 10.41 | 10.40 | qfq | 2,137,100 | 22,479,231 | -1.98% |
| 2024-07-09 | 10.49 | 10.67 | 10.25 | 10.62 | 10.61 | qfq | 3,703,700 | 38,984,135 | 1.63% |
| 2024-07-08 | 10.80 | 10.98 | 10.30 | 10.45 | 10.44 | qfq | 4,185,255 | 43,923,842 | -5.52% |
| 2024-07-05 | 10.86 | 11.13 | 10.70 | 11.06 | 11.05 | qfq | 2,332,841 | 25,570,714 | 1.37% |
| 2024-07-04 | 11.31 | 11.40 | 10.85 | 10.91 | 10.90 | qfq | 3,050,741 | 33,679,896 | -3.45% |
| 2024-07-03 | 11.59 | 11.65 | 11.29 | 11.30 | 11.29 | qfq | 3,806,941 | 43,596,841 | -3.42% |
| 2024-07-02 | 11.44 | 11.95 | 11.39 | 11.70 | 11.69 | qfq | 4,731,100 | 55,345,982 | 1.92% |
| 2024-07-01 | 11.31 | 11.49 | 11.15 | 11.48 | 11.47 | qfq | 2,892,763 | 32,805,476 | 0.97% |
| 2024-06-28 | 11.49 | 11.64 | 11.33 | 11.37 | 11.36 | qfq | 3,063,963 | 35,240,731 | -1.04% |
| 2024-06-27 | 11.62 | 11.79 | 11.48 | 11.49 | 11.48 | qfq | 3,209,312 | 37,325,295 | -1.20% |
| 2024-06-26 | 11.27 | 11.64 | 11.11 | 11.63 | 11.62 | qfq | 3,602,174 | 41,177,482 | 3.19% |
| 2024-06-25 | 11.10 | 11.59 | 11.08 | 11.27 | 11.26 | qfq | 4,042,900 | 45,624,602 | 2.18% |
| 2024-06-24 | 11.55 | 11.55 | 10.99 | 11.03 | 11.02 | qfq | 3,309,155 | 36,913,395 | -4.75% |
| 2024-06-21 | 11.79 | 11.79 | 11.47 | 11.58 | 11.57 | qfq | 1,959,900 | 22,784,994 | -0.94% |
| 2024-06-20 | 12.03 | 12.12 | 11.64 | 11.69 | 11.68 | qfq | 3,165,200 | 37,413,530 | -3.23% |
| 2024-06-19 | 12.38 | 12.38 | 12.03 | 12.08 | 12.07 | qfq | 2,453,100 | 29,730,906 | -0.74% |
| 2024-06-18 | 12.15 | 12.28 | 12.12 | 12.17 | 12.16 | qfq | 2,569,300 | 31,378,604 | 0.08% |
| 2024-06-17 | 12.33 | 12.45 | 12.12 | 12.16 | 12.15 | qfq | 3,764,800 | 46,065,136 | -2.25% |
| 2024-06-14 | 12.35 | 12.46 | 12.01 | 12.44 | 12.43 | qfq | 4,328,700 | 53,289,388 | 1.30% |
| 2024-06-13 | 12.30 | 12.47 | 12.17 | 12.28 | 12.27 | qfq | 4,634,900 | 57,093,350 | -0.24% |
| 2024-06-12 | 11.96 | 12.36 | 11.96 | 12.31 | 12.30 | qfq | 5,070,700 | 61,890,518 | 3.79% |
| 2024-06-11 | 11.99 | 12.00 | 11.43 | 11.86 | 11.85 | qfq | 4,613,100 | 53,997,518 | 0.00% |
| 2024-06-07 | 11.51 | 11.88 | 11.51 | 11.86 | 11.85 | qfq | 6,238,338 | 73,427,812 | 5.14% |
| 2024-06-06 | 11.74 | 12.15 | 11.06 | 11.28 | 11.27 | qfq | 8,011,692 | 91,592,255 | -6.55% |
| 2024-06-05 | 12.40 | 12.40 | 12.02 | 12.07 | 12.06 | qfq | 4,750,574 | 57,875,481 | -3.13% |
| 2024-06-04 | 12.73 | 12.75 | 12.26 | 12.46 | 12.45 | qfq | 4,944,282 | 61,288,661 | -2.20% |
| 2024-06-03 | 13.18 | 13.19 | 12.54 | 12.74 | 12.73 | qfq | 5,358,800 | 68,405,246 | -3.41% |
| 2024-05-31 | 12.99 | 13.27 | 12.88 | 13.19 | 13.18 | qfq | 5,644,200 | 74,332,611 | 2.73% |
| 2024-05-30 | 13.02 | 13.12 | 12.78 | 12.84 | 12.83 | qfq | 6,173,400 | 79,552,066 | -2.43% |
| 2024-05-29 | 13.18 | 13.79 | 13.04 | 13.16 | 13.15 | qfq | 7,208,355 | 95,918,902 | -0.45% |
| 2024-05-28 | 13.80 | 13.97 | 13.18 | 13.22 | 13.21 | qfq | 13,779,475 | 186,454,027 | -7.55% |
| 2024-05-27 | 14.00 | 14.70 | 13.65 | 14.30 | 14.29 | qfq | 17,333,202 | 246,296,343 | 6.72% |
| 2024-05-24 | 13.80 | 13.86 | 13.36 | 13.40 | 13.39 | qfq | 6,043,500 | 81,781,554 | -2.47% |
| 2024-05-23 | 14.02 | 14.15 | 13.71 | 13.74 | 13.73 | qfq | 8,245,000 | 114,556,472 | -3.17% |
| 2024-05-22 | 14.44 | 14.85 | 14.11 | 14.19 | 14.18 | qfq | 11,578,890 | 166,236,748 | -2.21% |
| 2024-05-21 | 14.03 | 14.68 | 13.95 | 14.51 | 14.50 | qfq | 16,009,051 | 230,677,110 | 1.90% |
| 2024-05-20 | 13.90 | 14.28 | 13.68 | 14.24 | 14.23 | qfq | 11,500,138 | 161,410,016 | 1.42% |
| 2024-05-17 | 14.19 | 14.58 | 13.88 | 14.04 | 14.03 | qfq | 12,561,154 | 177,879,002 | -0.92% |
| 2024-05-16 | 14.14 | 14.37 | 13.89 | 14.17 | 14.16 | qfq | 15,805,115 | 223,157,941 | 1.36% |
| 2024-05-15 | 14.72 | 14.90 | 13.84 | 13.98 | 13.97 | qfq | 24,537,123 | 348,688,291 | 1.08% |
| 2024-05-14 | 12.57 | 13.83 | 12.57 | 13.83 | 13.82 | qfq | 9,654,655 | 129,269,766 | 10.02% |
| 2024-05-13 | 12.76 | 12.77 | 12.50 | 12.57 | 12.56 | qfq | 4,946,211 | 62,376,049 | -2.48% |
| 2024-05-10 | 13.20 | 13.21 | 12.83 | 12.89 | 12.88 | qfq | 7,016,900 | 90,792,846 | -2.27% |
| 2024-05-09 | 13.28 | 13.57 | 13.13 | 13.19 | 13.18 | qfq | 11,787,909 | 156,261,801 | -3.79% |
| 2024-05-08 | 13.20 | 14.22 | 13.14 | 13.71 | 13.70 | qfq | 16,068,589 | 219,173,507 | 3.08% |
| 2024-05-07 | 13.42 | 13.49 | 13.22 | 13.30 | 13.29 | qfq | 4,986,927 | 66,445,737 | -0.08% |
| 2024-05-06 | 13.07 | 13.34 | 13.00 | 13.31 | 13.30 | qfq | 5,756,320 | 76,013,682 | 3.74% |
| 2024-04-30 | 13.02 | 13.30 | 12.67 | 12.83 | 12.82 | qfq | 6,489,145 | 84,011,859 | -1.31% |
| 2024-04-29 | 12.44 | 13.15 | 12.24 | 13.00 | 12.99 | qfq | 8,469,452 | 108,832,941 | 7.62% |
| 2024-04-26 | 11.86 | 12.19 | 11.79 | 12.08 | 12.07 | qfq | 5,119,178 | 61,601,938 | 1.68% |
| 2024-04-25 | 11.65 | 12.32 | 11.65 | 11.88 | 11.87 | qfq | 5,759,300 | 69,032,363 | 1.02% |
| 2024-04-24 | 11.65 | 11.79 | 11.48 | 11.76 | 11.75 | qfq | 3,914,200 | 45,678,387 | 0.94% |
| 2024-04-23 | 11.24 | 11.70 | 11.24 | 11.65 | 11.64 | qfq | 4,793,414 | 55,354,640 | 4.02% |
| 2024-04-22 | 11.33 | 11.42 | 10.85 | 11.20 | 11.19 | qfq | 3,985,363 | 44,485,455 | -1.41% |
| 2024-04-19 | 11.63 | 11.74 | 11.31 | 11.36 | 11.35 | qfq | 5,253,974 | 60,337,091 | -3.24% |
| 2024-04-18 | 11.73 | 11.99 | 11.25 | 11.74 | 11.73 | qfq | 8,687,050 | 101,388,873 | 0.95% |
| 2024-04-17 | 10.40 | 11.67 | 10.40 | 11.63 | 11.62 | qfq | 10,229,807 | 115,445,298 | 9.00% |
| 2024-04-16 | 11.89 | 11.90 | 10.67 | 10.67 | 10.66 | qfq | 4,817,700 | 52,243,590 | -9.96% |
| 2024-04-15 | 12.85 | 12.88 | 11.55 | 11.85 | 11.84 | qfq | 9,397,066 | 112,653,530 | -7.49% |
| 2024-04-12 | 12.89 | 13.10 | 12.73 | 12.81 | 12.80 | qfq | 5,255,788 | 67,860,726 | -1.39% |
| 2024-04-11 | 12.70 | 13.13 | 12.60 | 12.99 | 12.98 | qfq | 7,346,590 | 95,199,800 | 1.25% |
| 2024-04-10 | 13.49 | 13.50 | 12.64 | 12.83 | 12.82 | qfq | 12,429,393 | 160,874,021 | -5.17% |
| 2024-04-09 | 13.42 | 14.17 | 13.40 | 13.53 | 13.52 | qfq | 9,653,484 | 132,296,171 | -2.73% |
| 2024-04-08 | 15.22 | 15.24 | 13.91 | 13.91 | 13.90 | qfq | 11,737,770 | 166,314,558 | -10.03% |
| 2024-04-03 | 15.93 | 16.40 | 15.40 | 15.46 | 15.45 | qfq | 10,834,300 | 173,204,670 | -2.52% |
| 2024-04-02 | 16.50 | 16.50 | 15.82 | 15.86 | 15.85 | qfq | 11,704,056 | 187,755,833 | -4.28% |
| 2024-04-01 | 16.41 | 16.58 | 16.19 | 16.57 | 16.56 | qfq | 16,431,059 | 268,531,409 | 0.30% |
| 2024-03-29 | 15.87 | 16.64 | 15.50 | 16.52 | 16.51 | qfq | 22,834,310 | 370,049,048 | 4.16% |
| 2024-03-28 | 15.20 | 16.31 | 14.70 | 15.86 | 15.85 | qfq | 17,529,444 | 278,393,499 | 3.59% |
| 2024-03-27 | 15.99 | 16.39 | 15.05 | 15.31 | 15.30 | qfq | 18,148,159 | 286,327,002 | -6.65% |
| 2024-03-26 | 15.33 | 17.00 | 15.21 | 16.40 | 16.39 | qfq | 27,070,348 | 439,386,927 | 5.81% |
| 2024-03-25 | 14.90 | 16.44 | 14.25 | 15.50 | 15.49 | qfq | 21,238,966 | 326,693,489 | 2.99% |
| 2024-03-22 | 15.10 | 15.12 | 14.70 | 15.05 | 15.04 | qfq | 9,455,685 | 140,759,122 | -1.12% |
| 2024-03-21 | 15.20 | 15.40 | 14.92 | 15.22 | 15.21 | qfq | 11,590,132 | 175,572,884 | -0.85% |
| 2024-03-20 | 14.93 | 15.41 | 14.85 | 15.35 | 15.34 | qfq | 16,175,277 | 245,717,547 | 3.58% |
| 2024-03-19 | 15.01 | 15.05 | 14.81 | 14.82 | 14.81 | qfq | 9,807,558 | 145,980,542 | -1.92% |
| 2024-03-18 | 14.69 | 15.12 | 14.67 | 15.11 | 15.10 | qfq | 13,593,325 | 203,348,713 | 1.96% |
| 2024-03-15 | 14.52 | 15.21 | 14.45 | 14.82 | 14.81 | qfq | 13,131,236 | 195,827,735 | 0.95% |
| 2024-03-14 | 14.89 | 15.08 | 14.50 | 14.68 | 14.67 | qfq | 16,618,080 | 245,565,204 | -5.29% |
| 2024-03-13 | 15.21 | 16.13 | 14.66 | 15.50 | 15.49 | qfq | 34,256,220 | 527,360,108 | 5.73% |
| 2024-03-12 | 13.33 | 14.66 | 13.33 | 14.66 | 14.65 | qfq | 9,568,081 | 136,969,556 | 9.98% |
| 2024-03-11 | 13.39 | 13.46 | 13.11 | 13.33 | 13.32 | qfq | 6,735,363 | 89,445,620 | -0.82% |
| 2024-03-08 | 13.80 | 13.90 | 13.25 | 13.44 | 13.43 | qfq | 9,737,646 | 130,982,602 | -2.61% |
| 2024-03-07 | 13.72 | 14.64 | 13.54 | 13.80 | 13.79 | qfq | 17,495,700 | 243,953,850 | 1.47% |
| 2024-03-06 | 13.08 | 13.76 | 12.95 | 13.60 | 13.59 | qfq | 9,867,859 | 133,110,465 | 3.03% |
| 2024-03-05 | 13.51 | 13.60 | 13.05 | 13.20 | 13.19 | qfq | 8,567,500 | 113,825,531 | -3.01% |
| 2024-03-04 | 13.43 | 13.63 | 12.83 | 13.61 | 13.60 | qfq | 11,045,263 | 147,014,070 | 1.34% |
| 2024-03-01 | 13.03 | 13.46 | 12.90 | 13.43 | 13.42 | qfq | 10,325,005 | 136,998,590 | 2.99% |
| 2024-02-29 | 12.08 | 13.18 | 11.90 | 13.04 | 13.03 | qfq | 11,465,463 | 146,715,067 | 3.41% |
| 2024-02-28 | 14.10 | 14.30 | 12.61 | 12.61 | 12.60 | qfq | 18,534,516 | 251,797,473 | -9.99% |
| 2024-02-27 | 13.37 | 14.07 | 13.20 | 14.01 | 14.00 | qfq | 16,430,779 | 225,390,004 | 4.55% |
| 2024-02-26 | 13.27 | 13.70 | 13.00 | 13.40 | 13.39 | qfq | 17,889,574 | 238,131,316 | -0.74% |
| 2024-02-23 | 13.07 | 13.76 | 12.90 | 13.50 | 13.49 | qfq | 23,616,926 | 314,281,266 | 3.29% |
| 2024-02-22 | 11.66 | 13.07 | 11.66 | 13.07 | 13.06 | qfq | 21,537,046 | 264,199,729 | 10.02% |
| 2024-02-21 | 11.48 | 12.38 | 11.32 | 11.88 | 11.87 | qfq | 20,518,937 | 243,952,944 | 5.60% |
| 2024-02-20 | 10.78 | 11.58 | 10.42 | 11.25 | 11.24 | qfq | 12,295,740 | 136,685,607 | 5.14% |
| 2024-02-19 | 10.02 | 10.70 | 9.97 | 10.70 | 10.69 | qfq | 13,552,640 | 141,472,552 | 6.15% |
| 2024-02-08 | 9.55 | 10.13 | 8.94 | 10.08 | 10.07 | qfq | 16,602,686 | 156,256,834 | 1.51% |
| 2024-02-07 | 10.95 | 11.01 | 9.93 | 9.93 | 9.92 | qfq | 9,551,274 | 96,546,943 | -9.97% |
| 2024-02-06 | 11.48 | 11.83 | 10.75 | 11.03 | 11.02 | qfq | 8,856,100 | 97,558,238 | -7.62% |
| 2024-02-05 | 13.11 | 13.12 | 11.94 | 11.94 | 11.93 | qfq | 4,068,463 | 49,734,451 | -10.02% |
| 2024-02-02 | 14.00 | 14.06 | 12.74 | 13.27 | 13.26 | qfq | 4,322,300 | 58,042,198 | -3.84% |
| 2024-02-01 | 14.01 | 14.08 | 13.50 | 13.80 | 13.79 | qfq | 5,185,896 | 71,670,064 | -1.92% |
| 2024-01-31 | 14.89 | 15.14 | 14.03 | 14.07 | 14.06 | qfq | 5,510,371 | 79,746,521 | -5.82% |
| 2024-01-30 | 15.28 | 15.46 | 14.89 | 14.94 | 14.93 | qfq | 3,852,589 | 58,274,964 | -2.86% |
| 2024-01-29 | 16.16 | 16.17 | 15.34 | 15.38 | 15.37 | qfq | 4,858,337 | 75,672,362 | -4.89% |
| 2024-01-26 | 16.42 | 16.60 | 16.11 | 16.17 | 16.16 | qfq | 5,226,600 | 85,484,808 | -1.52% |
| 2024-01-25 | 15.94 | 16.43 | 15.72 | 16.42 | 16.41 | qfq | 7,293,674 | 117,551,294 | 2.31% |
| 2024-01-24 | 15.83 | 16.34 | 15.59 | 16.05 | 16.04 | qfq | 6,755,774 | 107,961,594 | 1.45% |
| 2024-01-23 | 15.84 | 16.11 | 15.55 | 15.82 | 15.81 | qfq | 6,855,600 | 107,842,962 | -0.38% |
| 2024-01-22 | 16.33 | 16.73 | 15.50 | 15.88 | 15.87 | qfq | 11,256,715 | 183,450,205 | -5.08% |
| 2024-01-19 | 16.77 | 18.03 | 16.70 | 16.73 | 16.72 | qfq | 15,601,257 | 269,680,096 | -1.99% |
| 2024-01-18 | 17.14 | 17.66 | 16.56 | 17.07 | 17.06 | qfq | 10,730,278 | 181,521,711 | 0.47% |
| 2024-01-17 | 16.70 | 17.45 | 16.70 | 16.99 | 16.98 | qfq | 10,156,074 | 173,695,822 | 0.71% |
| 2024-01-16 | 17.00 | 17.08 | 16.44 | 16.87 | 16.86 | qfq | 7,216,434 | 120,133,761 | -1.11% |
| 2024-01-15 | 16.76 | 17.13 | 16.66 | 17.06 | 17.05 | qfq | 7,280,856 | 123,750,300 | 1.19% |
| 2024-01-12 | 18.00 | 18.05 | 16.80 | 16.86 | 16.85 | qfq | 12,526,948 | 214,699,802 | -5.55% |
| 2024-01-11 | 17.32 | 17.97 | 17.27 | 17.85 | 17.84 | qfq | 11,854,123 | 209,497,997 | 3.42% |
| 2024-01-10 | 18.00 | 18.20 | 17.02 | 17.26 | 17.25 | qfq | 17,661,930 | 307,346,183 | -5.94% |
| 2024-01-09 | 20.10 | 20.59 | 18.05 | 18.35 | 18.34 | qfq | 22,047,948 | 420,971,880 | -8.43% |
| 2024-01-08 | 19.66 | 20.65 | 19.43 | 20.04 | 20.03 | qfq | 15,357,361 | 309,719,088 | 1.93% |
| 2024-01-05 | 20.76 | 20.96 | 19.51 | 19.66 | 19.65 | qfq | 16,137,348 | 326,550,895 | -3.72% |
| 2024-01-04 | 19.68 | 20.77 | 19.16 | 20.42 | 20.40 | qfq | 19,155,116 | 385,458,171 | 4.29% |
| 2024-01-03 | 20.46 | 20.46 | 19.34 | 19.58 | 19.57 | qfq | 16,441,834 | 324,918,618 | -5.68% |
| 2024-01-02 | 20.32 | 20.88 | 20.01 | 20.76 | 20.74 | qfq | 17,039,146 | 349,146,810 | 2.37% |
| 2023-12-29 | 19.76 | 20.79 | 19.74 | 20.28 | 20.27 | qfq | 18,472,140 | 376,081,569 | -1.27% |
| 2023-12-28 | 21.00 | 21.50 | 20.54 | 20.54 | 20.52 | qfq | 24,623,711 | 510,981,659 | -9.99% |
| 2023-12-27 | 24.38 | 24.38 | 21.82 | 22.82 | 22.80 | qfq | 38,473,527 | 879,176,987 | -5.86% |
| 2023-12-26 | 22.19 | 24.24 | 22.19 | 24.24 | 24.22 | qfq | 43,363,273 | 1,034,219,987 | 9.98% |
| 2023-12-25 | 21.71 | 22.27 | 20.04 | 22.04 | 22.02 | qfq | 29,835,169 | 635,907,717 | -1.03% |
| 2023-12-22 | 21.30 | 22.88 | 20.90 | 22.27 | 22.25 | qfq | 43,201,921 | 946,307,371 | 4.95% |
| 2023-12-21 | 19.26 | 21.22 | 18.88 | 21.22 | 21.20 | qfq | 31,226,746 | 646,365,937 | 10.01% |
| 2023-12-20 | 19.18 | 19.95 | 19.05 | 19.29 | 19.28 | qfq | 12,547,104 | 245,426,847 | -0.36% |
| 2023-12-19 | 20.42 | 20.62 | 18.76 | 19.36 | 19.35 | qfq | 17,125,622 | 333,360,373 | -4.44% |
| 2023-12-18 | 19.42 | 21.30 | 19.42 | 20.26 | 20.25 | qfq | 22,504,733 | 459,153,737 | 3.42% |
| 2023-12-15 | 19.20 | 19.79 | 18.94 | 19.59 | 19.58 | qfq | 13,863,663 | 269,003,594 | 1.50% |
| 2023-12-14 | 20.30 | 20.43 | 19.23 | 19.30 | 19.29 | qfq | 16,957,788 | 334,066,912 | -5.07% |
| 2023-12-13 | 21.06 | 21.30 | 20.06 | 20.33 | 20.32 | qfq | 19,916,726 | 411,662,316 | -3.47% |
| 2023-12-12 | 20.80 | 21.70 | 20.59 | 21.06 | 21.04 | qfq | 23,514,853 | 493,506,030 | 3.64% |
| 2023-12-11 | 19.59 | 20.48 | 19.37 | 20.32 | 20.31 | qfq | 18,731,671 | 373,870,065 | 1.65% |
| 2023-12-08 | 20.69 | 21.62 | 19.99 | 19.99 | 19.98 | qfq | 29,124,694 | 592,644,416 | -10.00% |
| 2023-12-07 | 24.03 | 24.66 | 22.21 | 22.21 | 22.19 | qfq | 33,522,358 | 786,551,176 | -10.01% |
| 2023-12-06 | 22.80 | 24.90 | 22.00 | 24.68 | 24.66 | qfq | 41,905,197 | 997,482,003 | 4.49% |
| 2023-12-05 | 22.68 | 24.72 | 22.40 | 23.62 | 23.60 | qfq | 36,735,905 | 870,346,204 | 2.96% |
| 2023-12-04 | 21.05 | 22.99 | 21.03 | 22.94 | 22.92 | qfq | 30,018,655 | 663,624,697 | 4.56% |
| 2023-12-01 | 21.80 | 23.58 | 21.40 | 21.94 | 21.92 | qfq | 37,082,600 | 831,458,839 | -0.90% |
| 2023-11-30 | 20.75 | 22.50 | 20.66 | 22.14 | 22.12 | qfq | 30,811,470 | 665,763,518 | 4.68% |
| 2023-11-29 | 20.56 | 21.17 | 20.15 | 21.15 | 21.13 | qfq | 22,048,155 | 459,029,841 | 2.08% |
| 2023-11-28 | 20.99 | 21.20 | 20.26 | 20.72 | 20.70 | qfq | 20,902,234 | 433,293,986 | 0.00% |
| 2023-11-27 | 21.91 | 22.39 | 20.72 | 20.72 | 20.70 | qfq | 31,857,518 | 682,347,773 | -9.80% |
| 2023-11-24 | 23.17 | 24.85 | 22.97 | 22.97 | 22.95 | qfq | 36,684,910 | 856,511,473 | -9.99% |
| 2023-11-23 | 31.10 | 31.13 | 25.52 | 25.52 | 25.50 | qfq | 46,225,531 | 1,287,783,668 | -10.01% |
| 2023-11-22 | 27.00 | 28.36 | 23.20 | 28.36 | 28.34 | qfq | 37,287,138 | 931,114,162 | 10.01% |
| 2023-11-21 | 23.78 | 25.78 | 23.77 | 25.78 | 25.76 | qfq | 32,376,626 | 818,993,877 | 9.98% |
| 2023-11-20 | 20.26 | 23.44 | 19.18 | 23.44 | 23.42 | qfq | 49,194,885 | 1,000,626,054 | 10.00% |
| 2023-11-17 | 21.31 | 21.31 | 21.31 | 21.31 | 21.29 | qfq | 10,221,271 | 217,815,285 | 10.02% |
| 2023-11-16 | 19.37 | 19.37 | 17.62 | 19.37 | 19.36 | qfq | 36,921,706 | 709,327,601 | 9.99% |
| 2023-11-15 | 16.20 | 17.61 | 16.09 | 17.61 | 17.60 | qfq | 25,145,641 | 435,112,480 | 9.99% |
| 2023-11-14 | 15.76 | 16.01 | 15.46 | 16.01 | 16.00 | qfq | 15,578,430 | 246,583,860 | 10.03% |
| 2023-11-13 | 14.55 | 14.55 | 13.94 | 14.55 | 14.54 | qfq | 13,408,249 | 194,785,761 | 9.98% |
| 2023-11-10 | 12.09 | 13.23 | 11.93 | 13.23 | 13.22 | qfq | 12,109,835 | 156,542,903 | 9.98% |
| 2023-11-09 | 12.11 | 12.17 | 11.99 | 12.03 | 12.02 | qfq | 2,331,500 | 28,077,835 | -1.07% |
| 2023-11-08 | 12.11 | 12.25 | 12.03 | 12.16 | 12.15 | qfq | 2,607,026 | 31,670,627 | -0.08% |
| 2023-11-07 | 12.15 | 12.24 | 12.00 | 12.17 | 12.16 | qfq | 3,451,974 | 41,795,462 | 0.16% |
| 2023-11-06 | 11.92 | 12.27 | 11.88 | 12.15 | 12.14 | qfq | 4,515,200 | 54,543,900 | 1.33% |
| 2023-11-03 | 12.08 | 12.20 | 11.83 | 11.99 | 11.98 | qfq | 5,232,362 | 62,388,703 | -1.32% |
| 2023-11-02 | 12.22 | 12.50 | 12.02 | 12.15 | 12.14 | qfq | 7,310,526 | 89,375,238 | -2.02% |
| 2023-11-01 | 12.12 | 12.78 | 11.93 | 12.40 | 12.39 | qfq | 11,020,174 | 135,102,054 | 0.90% |
| 2023-10-31 | 11.75 | 12.96 | 11.62 | 12.29 | 12.28 | qfq | 12,813,856 | 158,408,914 | 4.33% |
| 2023-10-30 | 12.58 | 12.59 | 11.71 | 11.78 | 11.77 | qfq | 8,982,520 | 107,026,636 | -4.15% |
| 2023-10-27 | 11.17 | 12.29 | 11.17 | 12.29 | 12.28 | qfq | 4,777,908 | 57,263,388 | 10.03% |
| 2023-10-26 | 11.02 | 11.20 | 10.82 | 11.17 | 11.16 | qfq | 1,662,100 | 18,334,543 | 1.18% |
| 2023-10-25 | 11.09 | 11.11 | 10.91 | 11.04 | 11.03 | qfq | 1,137,500 | 12,522,493 | 0.36% |
| 2023-10-24 | 10.85 | 11.03 | 10.50 | 11.00 | 10.99 | qfq | 2,155,122 | 23,388,240 | 3.68% |
| 2023-10-23 | 10.61 | 10.75 | 10.45 | 10.61 | 10.60 | qfq | 2,016,767 | 21,263,884 | -0.56% |
| 2023-10-20 | 10.70 | 10.85 | 10.62 | 10.67 | 10.66 | qfq | 713,315 | 7,650,383 | -0.19% |
| 2023-10-19 | 10.70 | 10.92 | 10.59 | 10.69 | 10.68 | qfq | 1,085,500 | 11,692,838 | -0.09% |
| 2023-10-18 | 11.12 | 11.12 | 10.65 | 10.70 | 10.69 | qfq | 1,477,770 | 15,933,124 | -3.52% |
| 2023-10-17 | 10.95 | 11.19 | 10.82 | 11.09 | 11.08 | qfq | 1,677,370 | 18,527,615 | 1.56% |
| 2023-10-16 | 10.76 | 11.04 | 10.73 | 10.92 | 10.91 | qfq | 2,065,299 | 22,520,865 | 1.49% |
| 2023-10-13 | 11.41 | 11.46 | 10.72 | 10.76 | 10.75 | qfq | 3,900,600 | 42,740,081 | -6.43% |
| 2023-10-12 | 11.60 | 11.60 | 11.41 | 11.50 | 11.49 | qfq | 910,602 | 10,433,821 | -0.52% |
| 2023-10-11 | 11.55 | 11.61 | 11.45 | 11.56 | 11.55 | qfq | 608,774 | 7,028,784 | 0.26% |
| 2023-10-10 | 11.52 | 11.60 | 11.48 | 11.53 | 11.52 | qfq | 626,900 | 7,227,492 | 0.09% |
| 2023-10-09 | 11.82 | 11.82 | 11.47 | 11.52 | 11.51 | qfq | 1,471,200 | 17,036,725 | -2.62% |
| 2023-09-28 | 11.70 | 11.83 | 11.69 | 11.83 | 11.82 | qfq | 647,194 | 7,624,970 | 1.28% |
| 2023-09-27 | 11.60 | 11.75 | 11.55 | 11.68 | 11.67 | qfq | 826,149 | 9,662,575 | 0.52% |
| 2023-09-26 | 11.66 | 11.77 | 11.58 | 11.62 | 11.61 | qfq | 686,163 | 7,976,667 | -0.77% |
| 2023-09-25 | 11.92 | 11.93 | 11.67 | 11.71 | 11.70 | qfq | 843,883 | 9,909,670 | -1.76% |
| 2023-09-22 | 11.68 | 11.93 | 11.60 | 11.92 | 11.91 | qfq | 768,986 | 9,093,851 | 1.97% |
| 2023-09-21 | 11.79 | 11.90 | 11.51 | 11.69 | 11.68 | qfq | 1,099,383 | 12,888,447 | -0.60% |
| 2023-09-20 | 11.84 | 11.93 | 11.74 | 11.76 | 11.75 | qfq | 671,489 | 7,927,909 | -0.76% |
| 2023-09-19 | 12.05 | 12.15 | 11.81 | 11.85 | 11.84 | qfq | 1,207,900 | 14,400,551 | -1.74% |
| 2023-09-18 | 11.85 | 12.12 | 11.75 | 12.06 | 12.05 | qfq | 1,445,670 | 17,396,506 | 1.94% |
| 2023-09-15 | 11.94 | 11.97 | 11.78 | 11.83 | 11.82 | qfq | 1,027,200 | 12,184,086 | -0.92% |
| 2023-09-14 | 12.20 | 12.20 | 11.80 | 11.94 | 11.93 | qfq | 1,862,100 | 22,232,421 | -2.13% |
| 2023-09-13 | 12.35 | 12.42 | 12.13 | 12.20 | 12.19 | qfq | 915,500 | 11,218,700 | -1.29% |
| 2023-09-12 | 12.30 | 12.41 | 12.26 | 12.36 | 12.35 | qfq | 886,400 | 10,944,576 | 0.57% |
| 2023-09-11 | 12.25 | 12.33 | 12.11 | 12.29 | 12.28 | qfq | 937,920 | 11,462,127 | 0.49% |
| 2023-09-08 | 12.25 | 12.33 | 12.15 | 12.23 | 12.22 | qfq | 845,600 | 10,350,212 | 0.08% |
| 2023-09-07 | 12.42 | 12.42 | 12.18 | 12.22 | 12.21 | qfq | 1,034,063 | 12,729,213 | -1.21% |
| 2023-09-06 | 12.53 | 12.53 | 12.34 | 12.37 | 12.36 | qfq | 1,084,500 | 13,442,708 | -0.64% |
| 2023-09-05 | 12.58 | 12.65 | 12.42 | 12.45 | 12.44 | qfq | 1,461,000 | 18,259,928 | -1.66% |
| 2023-09-04 | 12.58 | 12.66 | 12.40 | 12.66 | 12.65 | qfq | 2,441,863 | 30,718,613 | 0.64% |
| 2023-09-01 | 12.16 | 12.86 | 12.08 | 12.58 | 12.57 | qfq | 3,902,574 | 48,749,683 | 3.28% |
| 2023-08-31 | 12.08 | 12.40 | 11.95 | 12.18 | 12.17 | qfq | 2,267,500 | 27,654,908 | 1.25% |
| 2023-08-30 | 12.15 | 12.26 | 11.99 | 12.03 | 12.02 | qfq | 1,830,500 | 22,156,426 | -0.99% |
| 2023-08-29 | 11.65 | 12.23 | 11.56 | 12.15 | 12.14 | qfq | 3,567,401 | 42,846,181 | 4.74% |
| 2023-08-28 | 11.79 | 11.99 | 11.55 | 11.60 | 11.59 | qfq | 3,165,467 | 37,294,894 | 2.29% |
| 2023-08-25 | 11.63 | 11.87 | 11.30 | 11.34 | 11.33 | qfq | 2,412,582 | 27,757,778 | -3.65% |
| 2023-08-24 | 12.42 | 12.52 | 11.60 | 11.77 | 11.76 | qfq | 3,694,403 | 43,874,761 | -5.23% |
| 2023-08-23 | 12.82 | 13.03 | 12.41 | 12.42 | 12.41 | qfq | 3,443,579 | 43,712,928 | -4.02% |
| 2023-08-22 | 13.22 | 13.24 | 12.66 | 12.94 | 12.93 | qfq | 5,755,405 | 74,750,482 | -3.79% |
| 2023-08-21 | 13.15 | 13.73 | 12.93 | 13.45 | 13.44 | qfq | 8,785,477 | 117,227,985 | 3.07% |
| 2023-08-18 | 12.77 | 13.12 | 12.77 | 13.05 | 13.04 | qfq | 4,378,374 | 56,954,048 | 1.64% |
| 2023-08-17 | 12.71 | 12.86 | 12.63 | 12.84 | 12.83 | qfq | 1,635,474 | 20,871,374 | 0.39% |
| 2023-08-16 | 12.76 | 12.98 | 12.76 | 12.79 | 12.78 | qfq | 2,489,453 | 32,028,502 | -0.08% |
| 2023-08-15 | 12.54 | 12.99 | 12.44 | 12.80 | 12.79 | qfq | 3,019,567 | 38,497,641 | 2.24% |
| 2023-08-14 | 12.58 | 12.58 | 12.40 | 12.52 | 12.51 | qfq | 768,963 | 9,584,350 | -0.63% |
| 2023-08-11 | 12.64 | 12.78 | 12.55 | 12.60 | 12.59 | qfq | 961,097 | 12,194,971 | -0.55% |
| 2023-08-10 | 12.49 | 12.69 | 12.47 | 12.67 | 12.66 | qfq | 1,129,302 | 14,241,912 | 1.44% |
| 2023-08-09 | 12.63 | 12.64 | 12.46 | 12.49 | 12.48 | qfq | 1,173,100 | 14,722,691 | -1.34% |
| 2023-08-08 | 12.73 | 12.74 | 12.63 | 12.66 | 12.65 | qfq | 699,026 | 8,854,421 | -0.39% |
| 2023-08-07 | 12.84 | 12.84 | 12.67 | 12.71 | 12.70 | qfq | 963,163 | 12,256,933 | -1.09% |
| 2023-08-04 | 12.88 | 13.01 | 12.82 | 12.85 | 12.84 | qfq | 1,453,563 | 18,735,572 | 0.00% |
| 2023-08-03 | 12.80 | 12.85 | 12.73 | 12.85 | 12.84 | qfq | 748,098 | 9,566,873 | 0.08% |
| 2023-08-02 | 12.84 | 12.88 | 12.77 | 12.84 | 12.83 | qfq | 609,626 | 7,809,898 | 0.08% |
| 2023-08-01 | 12.93 | 12.93 | 12.79 | 12.83 | 12.82 | qfq | 976,474 | 12,540,104 | -0.85% |
| 2023-07-31 | 12.85 | 12.95 | 12.83 | 12.94 | 12.93 | qfq | 1,290,000 | 16,642,136 | 0.94% |
| 2023-07-28 | 12.75 | 12.84 | 12.69 | 12.82 | 12.81 | qfq | 816,532 | 10,443,114 | 0.55% |
| 2023-07-27 | 12.86 | 12.94 | 12.73 | 12.75 | 12.74 | qfq | 1,145,448 | 14,677,130 | -0.93% |
| 2023-07-26 | 12.96 | 12.96 | 12.80 | 12.87 | 12.86 | qfq | 1,091,500 | 14,020,660 | -0.62% |
| 2023-07-25 | 12.62 | 12.99 | 12.62 | 12.95 | 12.94 | qfq | 2,873,337 | 36,986,805 | 2.94% |
| 2023-07-24 | 12.76 | 12.80 | 12.56 | 12.58 | 12.57 | qfq | 904,520 | 11,433,056 | -0.87% |
| 2023-07-21 | 12.65 | 12.89 | 12.64 | 12.69 | 12.68 | qfq | 1,106,263 | 14,137,105 | -0.31% |
| 2023-07-20 | 12.88 | 12.92 | 12.71 | 12.73 | 12.66 | qfq | 877,500 | 11,246,864 | -1.01% |
| 2023-07-19 | 12.86 | 12.93 | 12.79 | 12.86 | 12.79 | qfq | 678,698 | 8,725,225 | -0.08% |
| 2023-07-18 | 12.75 | 12.92 | 12.68 | 12.87 | 12.80 | qfq | 1,500,278 | 19,269,303 | 0.94% |