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
播恩集团001366.SZ
最近收盘价11.022026-07-17
最近交易日2026-07-17
成交量（股）4,271,625
成交额（元）47,887,316
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-05-24 | 2024-05-30 | cash_dividend | 0.12 | — | — | — | 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 | 11.64 | 10.82 | 11.02 | 11.02 | qfq | 4,271,625 | 47,887,316 | -4.26% |
| 2026-07-16 | 11.28 | 11.69 | 11.28 | 11.51 | 11.51 | qfq | 3,758,010 | 43,146,210 | 0.88% |
| 2026-07-15 | 11.21 | 11.55 | 11.00 | 11.41 | 11.41 | qfq | 4,594,000 | 51,988,636 | 1.78% |
| 2026-07-14 | 10.72 | 11.25 | 10.47 | 11.21 | 11.21 | qfq | 4,884,100 | 53,069,468 | 4.57% |
| 2026-07-13 | 11.01 | 11.14 | 10.70 | 10.72 | 10.72 | qfq | 4,011,800 | 43,546,119 | -4.11% |
| 2026-07-10 | 10.74 | 11.27 | 10.50 | 11.18 | 11.18 | qfq | 4,324,500 | 47,555,262 | 3.81% |
| 2026-07-09 | 10.85 | 11.05 | 10.50 | 10.77 | 10.77 | qfq | 3,349,510 | 35,874,809 | -1.55% |
| 2026-07-08 | 11.13 | 11.16 | 10.77 | 10.94 | 10.94 | qfq | 2,920,910 | 31,934,227 | -1.71% |
| 2026-07-07 | 11.43 | 11.45 | 11.02 | 11.13 | 11.13 | qfq | 3,817,296 | 42,703,981 | -2.54% |
| 2026-07-06 | 11.61 | 11.80 | 11.34 | 11.42 | 11.42 | qfq | 3,761,786 | 43,339,676 | -1.38% |
| 2026-07-03 | 11.50 | 11.68 | 11.32 | 11.58 | 11.58 | qfq | 4,976,941 | 57,402,255 | 0.70% |
| 2026-07-02 | 11.43 | 11.75 | 10.89 | 11.50 | 11.50 | qfq | 5,760,199 | 66,021,483 | 0.61% |
| 2026-07-01 | 10.82 | 11.64 | 10.71 | 11.43 | 11.43 | qfq | 6,660,001 | 74,770,340 | 5.44% |
| 2026-06-30 | 11.02 | 11.17 | 10.67 | 10.84 | 10.84 | qfq | 4,282,997 | 46,598,852 | -1.90% |
| 2026-06-29 | 11.13 | 11.13 | 10.50 | 11.05 | 11.05 | qfq | 5,488,700 | 59,506,166 | -0.45% |
| 2026-06-26 | 11.28 | 11.32 | 10.88 | 11.10 | 11.10 | qfq | 4,059,786 | 44,943,419 | -1.86% |
| 2026-06-25 | 11.58 | 11.64 | 11.15 | 11.31 | 11.31 | qfq | 3,971,400 | 44,953,304 | -3.00% |
| 2026-06-24 | 12.17 | 12.35 | 11.55 | 11.66 | 11.66 | qfq | 4,314,796 | 51,070,855 | -4.03% |
| 2026-06-23 | 12.07 | 12.44 | 11.98 | 12.15 | 12.15 | qfq | 3,237,200 | 39,590,404 | 0.41% |
| 2026-06-22 | 11.95 | 12.10 | 11.63 | 12.10 | 12.10 | qfq | 3,062,209 | 36,321,849 | 0.25% |
| 2026-06-18 | 12.02 | 12.23 | 11.88 | 12.07 | 12.07 | qfq | 3,946,500 | 47,496,359 | -0.58% |
| 2026-06-17 | 12.41 | 12.49 | 12.04 | 12.14 | 12.14 | qfq | 4,267,000 | 52,124,039 | -3.19% |
| 2026-06-16 | 12.40 | 12.59 | 12.11 | 12.54 | 12.54 | qfq | 4,337,212 | 53,717,974 | -0.16% |
| 2026-06-15 | 12.89 | 13.10 | 12.40 | 12.56 | 12.56 | qfq | 4,358,700 | 55,260,898 | -2.26% |
| 2026-06-12 | 12.90 | 13.10 | 12.55 | 12.85 | 12.85 | qfq | 3,316,044 | 42,399,229 | 0.16% |
| 2026-06-11 | 12.85 | 13.02 | 12.65 | 12.83 | 12.83 | qfq | 3,348,544 | 42,847,289 | -2.14% |
| 2026-06-10 | 13.11 | 13.32 | 12.77 | 13.11 | 13.11 | qfq | 3,788,700 | 49,263,562 | -0.53% |
| 2026-06-09 | 13.65 | 13.74 | 12.99 | 13.18 | 13.18 | qfq | 5,610,100 | 74,261,706 | -2.08% |
| 2026-06-08 | 13.57 | 14.55 | 13.15 | 13.46 | 13.46 | qfq | 6,008,900 | 82,543,988 | -2.96% |
| 2026-06-05 | 13.80 | 14.06 | 13.27 | 13.87 | 13.87 | qfq | 5,930,415 | 81,104,762 | 1.54% |
| 2026-06-04 | 14.06 | 14.30 | 13.46 | 13.66 | 13.66 | qfq | 5,724,296 | 78,550,445 | -3.53% |
| 2026-06-03 | 14.34 | 14.68 | 14.01 | 14.16 | 14.16 | qfq | 6,488,537 | 92,897,021 | -1.60% |
| 2026-06-02 | 14.69 | 15.09 | 13.94 | 14.39 | 14.39 | qfq | 10,494,000 | 151,886,985 | -2.51% |
| 2026-06-01 | 13.56 | 14.94 | 13.56 | 14.76 | 14.76 | qfq | 15,492,200 | 224,650,240 | -0.94% |
| 2026-05-29 | 16.50 | 16.94 | 14.90 | 14.90 | 14.90 | qfq | 12,845,050 | 203,648,324 | -9.97% |
| 2026-05-28 | 16.44 | 17.34 | 15.63 | 16.55 | 16.55 | qfq | 22,659,250 | 375,859,131 | -1.19% |
| 2026-05-27 | 16.75 | 17.71 | 16.75 | 16.75 | 16.75 | qfq | 13,036,100 | 218,842,129 | -9.99% |
| 2026-05-26 | 16.92 | 18.61 | 16.70 | 18.61 | 18.61 | qfq | 14,910,840 | 265,662,432 | 9.99% |
| 2026-05-25 | 17.00 | 17.03 | 16.21 | 16.92 | 16.92 | qfq | 19,468,041 | 326,405,178 | 2.48% |
| 2026-05-22 | 15.22 | 16.51 | 15.05 | 16.51 | 16.51 | qfq | 8,720,045 | 140,865,904 | 9.99% |
| 2026-05-21 | 15.43 | 15.52 | 14.92 | 15.01 | 15.01 | qfq | 6,791,400 | 103,188,650 | -2.60% |
| 2026-05-20 | 15.50 | 15.56 | 15.25 | 15.41 | 15.41 | qfq | 2,722,400 | 41,792,655 | -0.58% |
| 2026-05-19 | 15.59 | 15.86 | 15.25 | 15.50 | 15.50 | qfq | 4,063,700 | 62,939,426 | -0.45% |
| 2026-05-18 | 15.51 | 15.64 | 15.12 | 15.57 | 15.57 | qfq | 4,018,300 | 61,730,738 | 0.06% |
| 2026-05-15 | 15.68 | 15.90 | 15.22 | 15.56 | 15.56 | qfq | 6,501,700 | 100,530,247 | -2.20% |
| 2026-05-14 | 15.44 | 16.11 | 15.01 | 15.91 | 15.91 | qfq | 7,636,600 | 119,291,699 | 4.33% |
| 2026-05-13 | 15.49 | 15.54 | 15.09 | 15.25 | 15.25 | qfq | 4,158,200 | 63,546,763 | -0.65% |
| 2026-05-12 | 15.54 | 15.66 | 15.08 | 15.35 | 15.35 | qfq | 5,769,500 | 88,541,170 | -1.41% |
| 2026-05-11 | 15.22 | 15.65 | 15.17 | 15.57 | 15.57 | qfq | 5,644,419 | 87,497,907 | 1.90% |
| 2026-05-08 | 15.14 | 15.28 | 15.01 | 15.28 | 15.28 | qfq | 3,392,615 | 51,449,815 | 0.99% |
| 2026-05-07 | 15.43 | 15.46 | 15.05 | 15.13 | 15.13 | qfq | 4,236,500 | 64,377,991 | -1.94% |
| 2026-05-06 | 15.60 | 15.74 | 15.22 | 15.43 | 15.43 | qfq | 6,486,100 | 100,274,329 | -0.45% |
| 2026-04-30 | 15.42 | 15.65 | 15.27 | 15.50 | 15.50 | qfq | 6,181,836 | 96,030,292 | 1.17% |
| 2026-04-29 | 15.06 | 15.47 | 15.01 | 15.32 | 15.32 | qfq | 7,651,996 | 116,984,060 | 1.66% |
| 2026-04-28 | 14.80 | 15.30 | 14.70 | 15.07 | 15.07 | qfq | 8,522,700 | 128,499,235 | 2.87% |
| 2026-04-27 | 14.50 | 14.69 | 14.20 | 14.65 | 14.65 | qfq | 5,740,300 | 83,091,133 | 1.24% |
| 2026-04-24 | 14.39 | 14.75 | 14.36 | 14.47 | 14.47 | qfq | 6,800,200 | 98,970,964 | -0.21% |
| 2026-04-23 | 14.93 | 15.06 | 14.45 | 14.50 | 14.50 | qfq | 7,913,199 | 116,138,594 | -2.88% |
| 2026-04-22 | 15.08 | 15.29 | 14.66 | 14.93 | 14.93 | qfq | 14,374,449 | 214,806,948 | -1.39% |
| 2026-04-21 | 15.00 | 16.47 | 14.82 | 15.14 | 15.14 | qfq | 23,360,700 | 361,307,091 | -3.13% |
| 2026-04-20 | 14.09 | 15.63 | 14.09 | 15.63 | 15.63 | qfq | 9,853,100 | 149,340,846 | 9.99% |
| 2026-04-17 | 14.32 | 14.32 | 14.02 | 14.21 | 14.21 | qfq | 2,863,400 | 40,626,506 | -0.42% |
| 2026-04-16 | 13.95 | 14.27 | 13.83 | 14.27 | 14.27 | qfq | 3,268,800 | 46,061,596 | 2.22% |
| 2026-04-15 | 14.16 | 14.20 | 13.90 | 13.96 | 13.96 | qfq | 2,658,500 | 37,193,021 | -1.48% |
| 2026-04-14 | 14.28 | 14.28 | 13.92 | 14.17 | 14.17 | qfq | 3,031,099 | 42,659,196 | 0.35% |
| 2026-04-13 | 13.98 | 14.13 | 13.78 | 14.12 | 14.12 | qfq | 2,491,700 | 34,837,090 | 1.22% |
| 2026-04-10 | 13.87 | 14.05 | 13.73 | 13.95 | 13.95 | qfq | 2,451,999 | 34,118,025 | 0.79% |
| 2026-04-09 | 14.09 | 14.15 | 13.71 | 13.84 | 13.84 | qfq | 2,462,100 | 34,156,410 | -1.77% |
| 2026-04-08 | 13.89 | 14.13 | 13.55 | 14.09 | 14.09 | qfq | 3,657,100 | 51,223,704 | 3.53% |
| 2026-04-07 | 12.66 | 13.80 | 12.66 | 13.61 | 13.61 | qfq | 4,390,500 | 58,748,378 | 3.81% |
| 2026-04-03 | 13.69 | 13.72 | 13.00 | 13.11 | 13.11 | qfq | 3,626,950 | 48,050,964 | -4.03% |
| 2026-04-02 | 14.08 | 14.19 | 13.49 | 13.66 | 13.66 | qfq | 3,815,850 | 52,671,589 | -2.98% |
| 2026-04-01 | 14.04 | 14.18 | 13.79 | 14.08 | 14.08 | qfq | 3,079,226 | 42,787,747 | 1.44% |
| 2026-03-31 | 14.29 | 14.38 | 13.81 | 13.88 | 13.88 | qfq | 3,086,800 | 43,656,863 | -2.53% |
| 2026-03-30 | 13.84 | 14.24 | 13.83 | 14.24 | 14.24 | qfq | 4,254,705 | 59,889,516 | 2.08% |
| 2026-03-27 | 13.41 | 13.95 | 13.14 | 13.95 | 13.95 | qfq | 4,192,000 | 57,613,010 | 3.79% |
| 2026-03-26 | 13.52 | 13.74 | 13.23 | 13.44 | 13.44 | qfq | 3,315,100 | 44,592,903 | -0.30% |
| 2026-03-25 | 13.25 | 13.59 | 13.20 | 13.48 | 13.48 | qfq | 4,581,396 | 61,639,205 | 2.43% |
| 2026-03-24 | 13.00 | 13.16 | 12.45 | 13.16 | 13.16 | qfq | 7,015,600 | 89,803,973 | 5.79% |
| 2026-03-23 | 13.19 | 13.24 | 12.34 | 12.44 | 12.44 | qfq | 8,383,961 | 107,377,539 | -6.89% |
| 2026-03-20 | 14.04 | 14.30 | 13.28 | 13.36 | 13.36 | qfq | 8,407,000 | 115,102,237 | -4.64% |
| 2026-03-19 | 13.98 | 14.38 | 13.93 | 14.01 | 14.01 | qfq | 8,930,000 | 126,012,246 | -0.14% |
| 2026-03-18 | 13.90 | 14.37 | 13.73 | 14.03 | 14.03 | qfq | 10,252,000 | 143,073,391 | -0.36% |
| 2026-03-17 | 13.89 | 14.25 | 13.53 | 14.08 | 14.08 | qfq | 16,709,505 | 232,581,549 | -2.90% |
| 2026-03-16 | 17.34 | 17.34 | 14.18 | 14.50 | 14.50 | qfq | 25,116,668 | 381,242,407 | -7.99% |
| 2026-03-13 | 14.29 | 15.76 | 14.19 | 15.76 | 15.76 | qfq | 5,937,300 | 91,652,177 | 9.98% |
| 2026-03-12 | 14.52 | 14.57 | 14.06 | 14.33 | 14.33 | qfq | 3,028,800 | 43,439,976 | -1.17% |
| 2026-03-11 | 14.72 | 14.82 | 14.39 | 14.50 | 14.50 | qfq | 3,335,000 | 48,560,518 | -1.23% |
| 2026-03-10 | 14.55 | 14.68 | 14.30 | 14.68 | 14.68 | qfq | 4,883,000 | 71,002,021 | 0.89% |
| 2026-03-09 | 14.50 | 14.73 | 14.21 | 14.55 | 14.55 | qfq | 4,395,798 | 63,548,170 | 0.34% |
| 2026-03-06 | 13.82 | 14.52 | 13.77 | 14.50 | 14.50 | qfq | 3,766,190 | 53,633,032 | 4.62% |
| 2026-03-05 | 14.05 | 14.12 | 13.75 | 13.86 | 13.86 | qfq | 2,725,190 | 37,906,785 | 0.51% |
| 2026-03-04 | 13.74 | 13.96 | 13.52 | 13.79 | 13.79 | qfq | 4,028,605 | 55,196,619 | -0.58% |
| 2026-03-03 | 14.14 | 14.26 | 13.80 | 13.87 | 13.87 | qfq | 3,722,808 | 52,195,132 | -1.91% |
| 2026-03-02 | 14.48 | 14.53 | 13.89 | 14.14 | 14.14 | qfq | 4,585,299 | 65,088,787 | -2.95% |
| 2026-02-27 | 14.44 | 14.60 | 14.40 | 14.57 | 14.57 | qfq | 3,008,800 | 43,690,504 | 0.83% |
| 2026-02-26 | 14.66 | 14.74 | 14.39 | 14.45 | 14.45 | qfq | 3,980,100 | 57,747,731 | -0.76% |
| 2026-02-25 | 14.56 | 14.79 | 14.44 | 14.56 | 14.56 | qfq | 7,968,600 | 116,058,976 | 0.00% |
| 2026-02-24 | 14.85 | 16.30 | 14.38 | 14.56 | 14.56 | qfq | 11,692,790 | 175,614,503 | -1.75% |
| 2026-02-13 | 14.77 | 14.95 | 14.65 | 14.82 | 14.82 | qfq | 2,891,000 | 42,833,366 | 0.47% |
| 2026-02-12 | 15.10 | 15.10 | 14.68 | 14.75 | 14.75 | qfq | 2,858,400 | 42,335,395 | -1.73% |
| 2026-02-11 | 15.07 | 15.17 | 14.84 | 15.01 | 15.01 | qfq | 2,970,900 | 44,750,618 | 0.13% |
| 2026-02-10 | 14.97 | 15.32 | 14.90 | 14.99 | 14.99 | qfq | 4,393,485 | 66,194,231 | -2.54% |
| 2026-02-09 | 14.92 | 15.40 | 14.81 | 15.38 | 15.38 | qfq | 5,284,336 | 79,590,091 | 3.29% |
| 2026-02-06 | 14.62 | 15.02 | 14.45 | 14.89 | 14.89 | qfq | 3,977,800 | 58,944,537 | 1.78% |
| 2026-02-05 | 14.52 | 14.85 | 14.32 | 14.63 | 14.63 | qfq | 3,406,200 | 49,904,743 | 1.18% |
| 2026-02-04 | 14.26 | 14.55 | 14.14 | 14.46 | 14.46 | qfq | 4,325,953 | 62,203,934 | 1.90% |
| 2026-02-03 | 14.08 | 14.22 | 13.60 | 14.19 | 14.19 | qfq | 4,126,696 | 58,151,043 | 1.28% |
| 2026-02-02 | 14.20 | 14.40 | 13.96 | 14.01 | 14.01 | qfq | 5,732,000 | 81,396,899 | -0.64% |
| 2026-01-30 | 13.82 | 14.14 | 13.52 | 14.10 | 14.10 | qfq | 4,073,000 | 57,017,466 | 1.15% |
| 2026-01-29 | 13.91 | 14.05 | 13.71 | 13.94 | 13.94 | qfq | 3,331,617 | 46,287,968 | 0.43% |
| 2026-01-28 | 14.13 | 14.17 | 13.80 | 13.88 | 13.88 | qfq | 2,956,463 | 41,254,634 | -1.98% |
| 2026-01-27 | 14.33 | 14.34 | 13.81 | 14.16 | 14.16 | qfq | 4,048,800 | 56,881,373 | -1.39% |
| 2026-01-26 | 14.31 | 14.48 | 14.20 | 14.36 | 14.36 | qfq | 3,473,337 | 49,676,360 | 0.21% |
| 2026-01-23 | 14.18 | 14.41 | 14.06 | 14.33 | 14.33 | qfq | 2,783,900 | 39,766,336 | 1.13% |
| 2026-01-22 | 14.17 | 14.25 | 13.91 | 14.17 | 14.17 | qfq | 2,609,300 | 36,830,926 | 1.14% |
| 2026-01-21 | 13.78 | 14.01 | 13.65 | 14.01 | 14.01 | qfq | 2,973,100 | 41,227,528 | 1.45% |
| 2026-01-20 | 13.88 | 14.00 | 13.64 | 13.81 | 13.81 | qfq | 2,803,300 | 38,733,079 | 0.00% |
| 2026-01-19 | 13.48 | 13.84 | 13.39 | 13.81 | 13.81 | qfq | 3,392,496 | 46,478,205 | 2.52% |
| 2026-01-16 | 13.67 | 13.67 | 13.40 | 13.47 | 13.47 | qfq | 3,340,500 | 45,047,231 | -1.03% |
| 2026-01-15 | 13.45 | 13.69 | 13.30 | 13.61 | 13.61 | qfq | 3,516,950 | 47,685,990 | 1.19% |
| 2026-01-14 | 13.34 | 13.53 | 13.19 | 13.45 | 13.45 | qfq | 3,645,555 | 48,797,178 | 0.82% |
| 2026-01-13 | 13.30 | 13.60 | 13.16 | 13.34 | 13.34 | qfq | 3,665,955 | 49,077,459 | 0.38% |
| 2026-01-12 | 13.24 | 13.35 | 13.13 | 13.29 | 13.29 | qfq | 3,054,037 | 40,476,369 | 0.61% |
| 2026-01-09 | 13.17 | 13.24 | 13.03 | 13.21 | 13.21 | qfq | 2,837,100 | 37,312,639 | 0.38% |
| 2026-01-08 | 13.03 | 13.20 | 12.86 | 13.16 | 13.16 | qfq | 3,112,500 | 40,732,154 | 0.92% |
| 2026-01-07 | 13.19 | 13.25 | 12.97 | 13.04 | 13.04 | qfq | 2,784,000 | 36,424,352 | -1.14% |
| 2026-01-06 | 13.22 | 13.34 | 13.06 | 13.19 | 13.19 | qfq | 3,577,000 | 47,123,228 | -0.23% |
| 2026-01-05 | 13.35 | 13.48 | 13.06 | 13.22 | 13.22 | qfq | 5,506,946 | 73,210,549 | -1.12% |
| 2025-12-31 | 13.30 | 13.38 | 13.00 | 13.37 | 13.37 | qfq | 2,430,900 | 32,105,006 | 0.91% |
| 2025-12-30 | 13.35 | 13.40 | 13.10 | 13.25 | 13.25 | qfq | 2,255,746 | 29,882,045 | -1.27% |
| 2025-12-29 | 13.34 | 13.42 | 13.20 | 13.42 | 13.42 | qfq | 2,796,146 | 37,266,762 | 0.68% |
| 2025-12-26 | 13.56 | 13.60 | 13.30 | 13.33 | 13.33 | qfq | 2,306,700 | 31,010,226 | -1.48% |
| 2025-12-25 | 13.38 | 13.54 | 13.27 | 13.53 | 13.53 | qfq | 2,715,100 | 36,469,758 | 1.12% |
| 2025-12-24 | 13.25 | 13.42 | 13.19 | 13.38 | 13.38 | qfq | 2,450,800 | 32,660,196 | 0.60% |
| 2025-12-23 | 13.40 | 13.50 | 13.14 | 13.30 | 13.30 | qfq | 2,788,900 | 36,990,667 | -0.67% |
| 2025-12-22 | 13.55 | 13.60 | 13.30 | 13.39 | 13.39 | qfq | 3,270,400 | 43,926,370 | -1.40% |
| 2025-12-19 | 13.14 | 13.58 | 12.98 | 13.58 | 13.58 | qfq | 3,314,600 | 44,131,360 | 3.98% |
| 2025-12-18 | 12.78 | 13.18 | 12.70 | 13.06 | 13.06 | qfq | 2,662,746 | 34,615,598 | 1.56% |
| 2025-12-17 | 12.80 | 13.00 | 12.50 | 12.86 | 12.86 | qfq | 2,894,500 | 36,850,141 | 0.63% |
| 2025-12-16 | 12.86 | 13.02 | 12.70 | 12.78 | 12.78 | qfq | 2,568,200 | 32,950,462 | -0.70% |
| 2025-12-15 | 12.70 | 13.05 | 12.55 | 12.87 | 12.87 | qfq | 2,740,144 | 35,191,668 | 0.86% |
| 2025-12-12 | 13.03 | 13.22 | 12.62 | 12.76 | 12.76 | qfq | 4,038,701 | 52,251,074 | -1.69% |
| 2025-12-11 | 13.58 | 13.62 | 12.95 | 12.98 | 12.98 | qfq | 4,572,800 | 60,385,564 | -4.42% |
| 2025-12-10 | 14.03 | 14.03 | 13.50 | 13.58 | 13.58 | qfq | 3,076,900 | 42,276,930 | -2.51% |
| 2025-12-09 | 14.15 | 14.20 | 13.86 | 13.93 | 13.93 | qfq | 3,118,900 | 43,587,736 | -1.55% |
| 2025-12-08 | 13.97 | 14.35 | 13.97 | 14.15 | 14.15 | qfq | 4,435,400 | 62,775,262 | 1.14% |
| 2025-12-05 | 13.58 | 14.01 | 13.54 | 13.99 | 13.99 | qfq | 3,587,000 | 49,620,778 | 2.04% |
| 2025-12-04 | 13.89 | 13.90 | 13.46 | 13.71 | 13.71 | qfq | 3,644,700 | 49,925,702 | -0.80% |
| 2025-12-03 | 14.02 | 14.14 | 13.70 | 13.82 | 13.82 | qfq | 4,090,700 | 56,703,947 | -1.85% |
| 2025-12-02 | 14.10 | 14.16 | 13.81 | 14.08 | 14.08 | qfq | 3,603,609 | 50,234,193 | -0.91% |
| 2025-12-01 | 14.37 | 14.58 | 13.08 | 14.21 | 14.21 | qfq | 5,426,600 | 77,335,417 | -0.91% |
| 2025-11-28 | 13.80 | 14.38 | 13.66 | 14.34 | 14.34 | qfq | 4,621,300 | 65,326,133 | 3.17% |
| 2025-11-27 | 13.76 | 13.93 | 13.55 | 13.90 | 13.90 | qfq | 3,099,600 | 42,782,681 | 0.14% |
| 2025-11-26 | 14.20 | 14.27 | 13.60 | 13.88 | 13.88 | qfq | 5,414,722 | 75,290,853 | -2.25% |
| 2025-11-25 | 14.34 | 15.68 | 13.93 | 14.20 | 14.20 | qfq | 6,768,928 | 97,676,251 | -0.35% |
| 2025-11-24 | 13.74 | 14.43 | 13.74 | 14.25 | 14.25 | qfq | 4,664,795 | 65,821,780 | 3.71% |
| 2025-11-21 | 14.23 | 14.49 | 13.51 | 13.74 | 13.74 | qfq | 4,015,896 | 55,864,130 | -4.38% |
| 2025-11-20 | 14.52 | 14.66 | 14.17 | 14.37 | 14.37 | qfq | 4,438,100 | 63,974,252 | -0.48% |
| 2025-11-19 | 14.69 | 14.79 | 14.07 | 14.44 | 14.44 | qfq | 3,777,200 | 54,518,609 | -2.63% |
| 2025-11-18 | 14.80 | 14.90 | 14.55 | 14.83 | 14.83 | qfq | 3,104,900 | 45,699,452 | 0.20% |
| 2025-11-17 | 14.76 | 14.90 | 14.64 | 14.80 | 14.80 | qfq | 2,462,900 | 36,415,164 | 0.27% |
| 2025-11-14 | 14.72 | 14.92 | 14.62 | 14.76 | 14.76 | qfq | 2,651,600 | 39,265,514 | 0.48% |
| 2025-11-13 | 14.68 | 14.74 | 14.40 | 14.69 | 14.69 | qfq | 2,764,000 | 40,490,348 | 0.20% |
| 2025-11-12 | 14.59 | 14.78 | 14.47 | 14.66 | 14.66 | qfq | 3,738,200 | 54,737,551 | 0.83% |
| 2025-11-11 | 14.55 | 14.62 | 14.21 | 14.54 | 14.54 | qfq | 3,240,396 | 46,983,874 | 0.07% |
| 2025-11-10 | 14.37 | 14.65 | 14.37 | 14.53 | 14.53 | qfq | 5,131,621 | 74,579,333 | 1.04% |
| 2025-11-07 | 14.40 | 14.69 | 14.08 | 14.38 | 14.38 | qfq | 6,668,737 | 96,337,263 | -1.10% |
| 2025-11-06 | 13.99 | 14.84 | 13.80 | 14.54 | 14.54 | qfq | 5,715,880 | 81,899,103 | 3.64% |
| 2025-11-05 | 13.90 | 14.05 | 13.81 | 14.03 | 14.03 | qfq | 3,241,242 | 45,285,029 | 0.36% |
| 2025-11-04 | 13.92 | 14.05 | 13.79 | 13.98 | 13.98 | qfq | 3,668,042 | 51,080,836 | 0.87% |
| 2025-11-03 | 13.43 | 13.96 | 13.43 | 13.86 | 13.86 | qfq | 5,038,500 | 69,296,593 | 3.36% |
| 2025-10-31 | 13.30 | 13.48 | 13.10 | 13.41 | 13.41 | qfq | 3,876,900 | 51,724,302 | 1.67% |
| 2025-10-30 | 13.09 | 13.36 | 13.02 | 13.19 | 13.19 | qfq | 3,356,700 | 44,387,338 | 0.76% |
| 2025-10-29 | 13.28 | 13.28 | 12.93 | 13.09 | 13.09 | qfq | 2,312,942 | 30,211,623 | -0.83% |
| 2025-10-28 | 13.14 | 13.24 | 13.08 | 13.20 | 13.20 | qfq | 1,888,400 | 24,901,982 | 0.84% |
| 2025-10-27 | 13.08 | 13.23 | 12.92 | 13.09 | 13.09 | qfq | 2,238,700 | 29,235,176 | 0.46% |
| 2025-10-24 | 12.96 | 13.08 | 12.85 | 13.03 | 13.03 | qfq | 2,409,200 | 31,305,934 | 0.77% |
| 2025-10-23 | 12.90 | 12.96 | 12.75 | 12.93 | 12.93 | qfq | 1,852,000 | 23,789,828 | 0.39% |
| 2025-10-22 | 12.77 | 12.97 | 12.64 | 12.88 | 12.88 | qfq | 1,963,750 | 25,260,620 | 0.78% |
| 2025-10-21 | 12.49 | 12.85 | 12.45 | 12.78 | 12.78 | qfq | 2,183,560 | 27,602,013 | 2.49% |
| 2025-10-20 | 12.38 | 12.50 | 12.25 | 12.47 | 12.47 | qfq | 1,653,394 | 20,521,993 | 1.80% |
| 2025-10-17 | 12.34 | 12.48 | 12.22 | 12.25 | 12.25 | qfq | 1,991,892 | 24,594,066 | -0.65% |
| 2025-10-16 | 12.56 | 12.58 | 12.29 | 12.33 | 12.33 | qfq | 1,480,100 | 18,351,011 | -1.75% |
| 2025-10-15 | 12.49 | 12.73 | 12.46 | 12.55 | 12.55 | qfq | 1,904,650 | 23,939,786 | 0.40% |
| 2025-10-14 | 12.49 | 12.65 | 12.40 | 12.50 | 12.50 | qfq | 2,526,894 | 31,677,369 | 0.00% |
| 2025-10-13 | 12.01 | 12.50 | 11.83 | 12.50 | 12.50 | qfq | 2,911,400 | 35,901,553 | 0.00% |
| 2025-10-10 | 12.31 | 12.60 | 12.27 | 12.50 | 12.50 | qfq | 2,194,500 | 27,394,054 | 0.81% |
| 2025-10-09 | 12.60 | 12.60 | 12.33 | 12.40 | 12.40 | qfq | 2,141,700 | 26,612,124 | -1.82% |
| 2025-09-30 | 12.43 | 12.68 | 12.38 | 12.63 | 12.63 | qfq | 2,436,190 | 30,575,657 | 1.61% |
| 2025-09-29 | 12.38 | 12.51 | 12.09 | 12.43 | 12.43 | qfq | 1,738,295 | 21,445,212 | 0.40% |
| 2025-09-26 | 12.22 | 12.43 | 12.09 | 12.38 | 12.38 | qfq | 2,313,245 | 28,500,727 | 1.23% |
| 2025-09-25 | 12.52 | 12.54 | 12.10 | 12.23 | 12.23 | qfq | 3,289,900 | 40,509,431 | -2.24% |
| 2025-09-24 | 12.10 | 12.63 | 12.07 | 12.51 | 12.51 | qfq | 3,706,500 | 45,978,522 | 2.79% |
| 2025-09-23 | 12.21 | 12.33 | 11.62 | 12.17 | 12.17 | qfq | 4,188,496 | 50,123,685 | -1.22% |
| 2025-09-22 | 12.35 | 12.35 | 12.10 | 12.32 | 12.32 | qfq | 2,455,100 | 30,052,884 | -0.56% |
| 2025-09-19 | 12.60 | 12.64 | 12.10 | 12.39 | 12.39 | qfq | 3,783,926 | 46,575,989 | -1.74% |
| 2025-09-18 | 12.93 | 12.95 | 12.40 | 12.61 | 12.61 | qfq | 2,717,600 | 34,520,411 | -2.55% |
| 2025-09-17 | 13.04 | 13.06 | 12.84 | 12.94 | 12.94 | qfq | 1,842,948 | 23,883,846 | -0.15% |
| 2025-09-16 | 12.99 | 13.08 | 12.76 | 12.96 | 12.96 | qfq | 2,310,415 | 29,884,333 | 0.15% |
| 2025-09-15 | 12.95 | 13.07 | 12.80 | 12.94 | 12.94 | qfq | 2,256,644 | 29,139,889 | -0.31% |
| 2025-09-12 | 13.23 | 13.28 | 12.94 | 12.98 | 12.98 | qfq | 2,274,100 | 29,655,580 | -0.84% |
| 2025-09-11 | 12.85 | 13.12 | 12.72 | 13.09 | 13.09 | qfq | 3,138,400 | 40,678,287 | 1.95% |
| 2025-09-10 | 12.81 | 12.89 | 12.65 | 12.84 | 12.84 | qfq | 1,642,239 | 20,986,412 | 0.47% |
| 2025-09-09 | 12.93 | 13.00 | 12.72 | 12.78 | 12.78 | qfq | 2,087,150 | 26,793,289 | -1.31% |
| 2025-09-08 | 12.70 | 12.99 | 12.57 | 12.95 | 12.95 | qfq | 2,789,700 | 35,855,036 | 1.49% |
| 2025-09-05 | 12.59 | 12.76 | 12.25 | 12.76 | 12.76 | qfq | 2,817,500 | 35,335,442 | 0.79% |
| 2025-09-04 | 12.28 | 12.70 | 12.17 | 12.66 | 12.66 | qfq | 3,300,745 | 41,265,953 | 2.93% |
| 2025-09-03 | 12.65 | 12.73 | 12.10 | 12.30 | 12.30 | qfq | 2,698,400 | 33,477,669 | -3.07% |
| 2025-09-02 | 12.63 | 12.79 | 12.24 | 12.69 | 12.69 | qfq | 3,494,026 | 43,675,443 | 0.55% |
| 2025-09-01 | 12.47 | 12.80 | 12.23 | 12.62 | 12.62 | qfq | 3,684,100 | 46,366,614 | 1.86% |
| 2025-08-29 | 12.62 | 12.69 | 12.24 | 12.39 | 12.39 | qfq | 3,656,256 | 45,299,357 | -1.82% |
| 2025-08-28 | 12.60 | 12.92 | 12.07 | 12.62 | 12.62 | qfq | 5,758,100 | 72,166,079 | -0.32% |
| 2025-08-27 | 13.39 | 13.41 | 12.61 | 12.66 | 12.66 | qfq | 4,525,594 | 58,359,258 | -5.31% |
| 2025-08-26 | 13.19 | 13.49 | 13.02 | 13.37 | 13.37 | qfq | 2,700,900 | 36,038,486 | 1.21% |
| 2025-08-25 | 13.23 | 13.33 | 13.16 | 13.21 | 13.21 | qfq | 2,471,300 | 32,691,245 | -0.30% |
| 2025-08-22 | 13.51 | 13.51 | 13.09 | 13.25 | 13.25 | qfq | 3,089,500 | 40,813,620 | -1.41% |
| 2025-08-21 | 13.33 | 13.51 | 13.27 | 13.44 | 13.44 | qfq | 2,323,010 | 31,152,673 | 0.60% |
| 2025-08-20 | 13.08 | 13.36 | 13.01 | 13.36 | 13.36 | qfq | 3,509,996 | 46,366,075 | 1.75% |
| 2025-08-19 | 12.78 | 13.29 | 12.68 | 13.13 | 13.13 | qfq | 5,093,960 | 66,516,575 | 2.66% |
| 2025-08-18 | 12.77 | 12.93 | 12.70 | 12.79 | 12.79 | qfq | 3,467,155 | 44,375,391 | 0.47% |
| 2025-08-15 | 12.89 | 13.00 | 12.68 | 12.73 | 12.73 | qfq | 4,664,900 | 59,646,585 | -1.24% |
| 2025-08-14 | 13.35 | 13.38 | 12.85 | 12.89 | 12.89 | qfq | 2,937,900 | 38,371,834 | -3.16% |
| 2025-08-13 | 13.50 | 13.58 | 13.28 | 13.31 | 13.31 | qfq | 2,843,510 | 37,952,775 | -1.41% |
| 2025-08-12 | 13.50 | 13.64 | 13.41 | 13.50 | 13.50 | qfq | 3,395,000 | 45,913,897 | -0.07% |
| 2025-08-11 | 13.70 | 14.03 | 13.40 | 13.51 | 13.51 | qfq | 5,211,741 | 70,805,102 | -0.37% |
| 2025-08-08 | 13.17 | 13.59 | 13.02 | 13.56 | 13.56 | qfq | 3,030,694 | 40,319,134 | 2.96% |
| 2025-08-07 | 13.17 | 13.22 | 13.06 | 13.17 | 13.17 | qfq | 1,510,600 | 19,845,841 | 0.00% |
| 2025-08-06 | 13.20 | 13.26 | 13.02 | 13.17 | 13.17 | qfq | 1,773,200 | 23,259,694 | 0.00% |
| 2025-08-05 | 13.17 | 13.18 | 13.05 | 13.17 | 13.17 | qfq | 1,812,300 | 23,794,487 | 0.61% |
| 2025-08-04 | 13.01 | 13.16 | 12.85 | 13.09 | 13.09 | qfq | 1,675,600 | 21,889,763 | 0.69% |
| 2025-08-01 | 12.90 | 13.01 | 12.83 | 13.00 | 13.00 | qfq | 1,833,345 | 23,737,831 | 1.40% |
| 2025-07-31 | 13.05 | 13.05 | 12.77 | 12.82 | 12.82 | qfq | 2,239,545 | 28,941,460 | -1.54% |
| 2025-07-30 | 12.93 | 13.05 | 12.82 | 13.02 | 13.02 | qfq | 2,294,545 | 29,692,477 | 0.70% |
| 2025-07-29 | 13.00 | 13.07 | 12.80 | 12.93 | 12.93 | qfq | 2,749,000 | 35,464,728 | -0.92% |
| 2025-07-28 | 13.18 | 13.19 | 12.97 | 13.05 | 13.05 | qfq | 3,176,255 | 41,454,214 | -0.53% |
| 2025-07-25 | 13.00 | 13.23 | 12.87 | 13.12 | 13.12 | qfq | 5,059,295 | 66,296,361 | 1.55% |
| 2025-07-24 | 12.74 | 13.01 | 12.74 | 12.92 | 12.92 | qfq | 3,592,600 | 46,370,569 | 1.49% |
| 2025-07-23 | 12.90 | 12.95 | 12.69 | 12.73 | 12.73 | qfq | 1,864,664 | 23,805,567 | -0.47% |
| 2025-07-22 | 12.92 | 12.99 | 12.70 | 12.79 | 12.79 | qfq | 2,511,100 | 32,201,246 | -1.08% |
| 2025-07-21 | 12.68 | 13.04 | 12.67 | 12.93 | 12.93 | qfq | 3,021,338 | 38,993,257 | 1.97% |
| 2025-07-18 | 12.62 | 12.76 | 12.51 | 12.68 | 12.68 | qfq | 2,328,900 | 29,392,421 | 0.40% |
| 2025-07-17 | 12.69 | 12.92 | 12.54 | 12.63 | 12.63 | qfq | 4,331,265 | 55,076,840 | 0.24% |
| 2025-07-16 | 12.44 | 12.65 | 12.39 | 12.60 | 12.60 | qfq | 2,803,500 | 35,152,371 | 1.94% |
| 2025-07-15 | 12.81 | 12.81 | 12.23 | 12.36 | 12.36 | qfq | 3,006,600 | 37,242,274 | -3.29% |
| 2025-07-14 | 12.57 | 12.79 | 12.51 | 12.78 | 12.78 | qfq | 2,179,790 | 27,612,838 | 1.67% |
| 2025-07-11 | 12.62 | 12.75 | 12.44 | 12.57 | 12.57 | qfq | 1,940,245 | 24,414,008 | -0.71% |
| 2025-07-10 | 12.62 | 12.80 | 12.45 | 12.66 | 12.66 | qfq | 1,838,600 | 23,095,075 | 0.64% |
| 2025-07-09 | 12.58 | 12.68 | 12.48 | 12.58 | 12.58 | qfq | 1,639,400 | 20,584,728 | 0.00% |
| 2025-07-08 | 12.40 | 12.59 | 12.40 | 12.58 | 12.58 | qfq | 2,626,165 | 32,843,268 | 1.13% |
| 2025-07-07 | 12.20 | 12.49 | 12.15 | 12.44 | 12.44 | qfq | 2,811,045 | 34,778,099 | 1.97% |
| 2025-07-04 | 12.38 | 12.38 | 12.14 | 12.20 | 12.20 | qfq | 1,923,400 | 23,538,775 | -1.45% |
| 2025-07-03 | 12.33 | 12.49 | 12.27 | 12.38 | 12.38 | qfq | 2,088,200 | 25,813,274 | 0.49% |
| 2025-07-02 | 12.40 | 12.40 | 12.22 | 12.32 | 12.32 | qfq | 2,299,300 | 28,294,055 | 0.00% |
| 2025-07-01 | 12.36 | 12.40 | 12.13 | 12.32 | 12.32 | qfq | 2,142,300 | 26,268,053 | 0.90% |
| 2025-06-30 | 12.14 | 12.25 | 12.07 | 12.21 | 12.21 | qfq | 1,753,800 | 21,356,155 | 0.58% |
| 2025-06-27 | 12.16 | 12.18 | 12.02 | 12.14 | 12.14 | qfq | 1,541,196 | 18,632,540 | 0.00% |
| 2025-06-26 | 12.26 | 12.36 | 12.03 | 12.14 | 12.14 | qfq | 2,038,400 | 24,734,130 | -0.82% |
| 2025-06-25 | 12.30 | 12.44 | 12.09 | 12.24 | 12.24 | qfq | 3,351,000 | 40,933,610 | 0.33% |
| 2025-06-24 | 11.81 | 12.33 | 11.66 | 12.20 | 12.20 | qfq | 6,110,745 | 74,003,255 | 3.83% |
| 2025-06-23 | 11.30 | 11.78 | 11.30 | 11.75 | 11.75 | qfq | 2,921,200 | 34,008,996 | 1.64% |
| 2025-06-20 | 11.41 | 11.61 | 11.34 | 11.56 | 11.56 | qfq | 2,057,100 | 23,693,044 | 0.70% |
| 2025-06-19 | 11.70 | 11.78 | 11.34 | 11.48 | 11.48 | qfq | 2,811,800 | 32,357,726 | -1.63% |
| 2025-06-18 | 11.73 | 11.83 | 11.60 | 11.67 | 11.67 | qfq | 2,435,200 | 28,481,745 | -1.02% |
| 2025-06-17 | 11.95 | 12.03 | 11.71 | 11.79 | 11.79 | qfq | 2,452,400 | 29,027,193 | -0.84% |
| 2025-06-16 | 11.70 | 12.08 | 11.62 | 11.89 | 11.89 | qfq | 4,717,700 | 55,973,629 | 1.45% |
| 2025-06-13 | 11.99 | 12.04 | 11.60 | 11.72 | 11.72 | qfq | 5,363,671 | 62,905,884 | -2.90% |
| 2025-06-12 | 12.06 | 12.12 | 11.86 | 12.07 | 12.07 | qfq | 2,247,900 | 26,966,499 | -0.08% |
| 2025-06-11 | 12.01 | 12.21 | 11.96 | 12.08 | 12.08 | qfq | 2,421,245 | 29,353,366 | 0.50% |
| 2025-06-10 | 12.10 | 12.26 | 11.80 | 12.02 | 12.02 | qfq | 2,782,845 | 33,443,033 | -0.74% |
| 2025-06-09 | 12.05 | 12.16 | 11.90 | 12.11 | 12.11 | qfq | 2,347,900 | 28,399,839 | 0.17% |
| 2025-06-06 | 12.02 | 12.10 | 11.94 | 12.09 | 12.09 | qfq | 1,918,000 | 23,067,104 | 0.42% |
| 2025-06-05 | 12.09 | 12.10 | 11.94 | 12.04 | 12.04 | qfq | 2,348,800 | 28,256,851 | -0.08% |
| 2025-06-04 | 12.05 | 12.05 | 11.83 | 12.05 | 12.05 | qfq | 2,403,900 | 28,832,284 | 1.26% |
| 2025-06-03 | 11.65 | 11.95 | 11.62 | 11.90 | 11.90 | qfq | 2,803,800 | 33,175,494 | 0.85% |
| 2025-05-30 | 12.01 | 12.19 | 11.72 | 11.80 | 11.80 | qfq | 4,006,045 | 47,657,495 | -1.67% |
| 2025-05-29 | 11.65 | 12.03 | 11.55 | 12.00 | 12.00 | qfq | 4,422,926 | 52,615,883 | 3.00% |
| 2025-05-28 | 11.66 | 11.74 | 11.58 | 11.65 | 11.65 | qfq | 2,583,117 | 30,095,200 | -0.26% |
| 2025-05-27 | 11.46 | 11.75 | 11.46 | 11.68 | 11.68 | qfq | 2,287,800 | 26,656,385 | 1.21% |
| 2025-05-26 | 11.32 | 11.57 | 11.31 | 11.54 | 11.54 | qfq | 2,227,000 | 25,566,862 | 1.41% |
| 2025-05-23 | 11.50 | 11.65 | 11.31 | 11.38 | 11.38 | qfq | 3,397,200 | 39,074,181 | -0.52% |
| 2025-05-22 | 11.54 | 11.78 | 11.37 | 11.44 | 11.44 | qfq | 3,354,617 | 38,710,403 | -2.05% |
| 2025-05-21 | 11.95 | 12.11 | 11.63 | 11.68 | 11.68 | qfq | 4,478,402 | 52,857,060 | -2.42% |
| 2025-05-20 | 11.65 | 12.05 | 11.58 | 11.97 | 11.97 | qfq | 5,843,983 | 69,275,191 | 3.10% |
| 2025-05-19 | 11.79 | 11.79 | 11.55 | 11.61 | 11.61 | qfq | 2,342,300 | 27,295,356 | -0.43% |
| 2025-05-16 | 11.63 | 11.70 | 11.34 | 11.66 | 11.66 | qfq | 4,095,400 | 47,351,071 | 0.00% |
| 2025-05-15 | 11.30 | 11.77 | 11.28 | 11.66 | 11.66 | qfq | 6,040,500 | 69,663,361 | 3.74% |
| 2025-05-14 | 11.59 | 11.60 | 11.01 | 11.24 | 11.24 | qfq | 4,785,300 | 54,317,121 | -3.02% |
| 2025-05-13 | 11.67 | 11.75 | 11.55 | 11.59 | 11.59 | qfq | 2,278,900 | 26,510,193 | -0.17% |
| 2025-05-12 | 11.66 | 11.78 | 11.55 | 11.61 | 11.61 | qfq | 2,927,900 | 34,024,900 | -0.68% |
| 2025-05-09 | 11.61 | 11.99 | 11.56 | 11.69 | 11.69 | qfq | 3,865,700 | 45,230,275 | 0.17% |
| 2025-05-08 | 11.58 | 11.69 | 11.40 | 11.67 | 11.67 | qfq | 3,463,400 | 40,000,910 | 1.21% |
| 2025-05-07 | 11.48 | 11.67 | 11.42 | 11.53 | 11.53 | qfq | 4,628,500 | 53,363,621 | 1.05% |
| 2025-05-06 | 11.29 | 11.41 | 11.27 | 11.41 | 11.41 | qfq | 3,321,400 | 37,696,231 | 1.42% |
| 2025-04-30 | 11.20 | 11.36 | 11.17 | 11.25 | 11.25 | qfq | 3,456,600 | 38,968,663 | 1.17% |
| 2025-04-29 | 10.93 | 11.18 | 10.70 | 11.12 | 11.12 | qfq | 4,059,300 | 44,883,289 | 3.25% |
| 2025-04-28 | 10.77 | 10.84 | 10.53 | 10.77 | 10.77 | qfq | 3,154,899 | 33,782,007 | -0.37% |
| 2025-04-25 | 11.01 | 11.17 | 10.80 | 10.81 | 10.81 | qfq | 3,183,601 | 34,699,236 | -1.73% |
| 2025-04-24 | 11.12 | 11.32 | 10.92 | 11.00 | 11.00 | qfq | 3,741,039 | 41,455,015 | -1.43% |
| 2025-04-23 | 11.88 | 11.88 | 11.12 | 11.16 | 11.16 | qfq | 6,312,877 | 71,316,630 | -2.36% |
| 2025-04-22 | 11.01 | 11.87 | 10.95 | 11.43 | 11.43 | qfq | 7,840,600 | 88,973,641 | 3.44% |
| 2025-04-21 | 11.00 | 11.15 | 10.86 | 11.05 | 11.05 | qfq | 2,415,500 | 26,637,663 | 0.00% |
| 2025-04-18 | 11.06 | 11.14 | 10.83 | 11.05 | 11.05 | qfq | 2,298,600 | 25,210,947 | 0.00% |
| 2025-04-17 | 10.73 | 11.11 | 10.67 | 11.05 | 11.05 | qfq | 2,679,400 | 29,388,309 | 2.13% |
| 2025-04-16 | 10.97 | 11.01 | 10.57 | 10.82 | 10.82 | qfq | 3,092,900 | 33,377,426 | -1.99% |
| 2025-04-15 | 11.06 | 11.18 | 10.90 | 11.04 | 11.04 | qfq | 2,482,800 | 27,411,964 | -0.27% |
| 2025-04-14 | 10.86 | 11.10 | 10.86 | 11.07 | 11.07 | qfq | 3,476,096 | 38,318,922 | 2.31% |
| 2025-04-11 | 11.13 | 11.14 | 10.80 | 10.82 | 10.82 | qfq | 3,908,200 | 42,691,424 | -2.70% |
| 2025-04-10 | 11.09 | 11.48 | 10.80 | 11.12 | 11.12 | qfq | 6,887,394 | 76,982,052 | 0.72% |
| 2025-04-09 | 10.49 | 11.20 | 10.00 | 11.04 | 11.04 | qfq | 8,853,999 | 93,866,148 | 3.95% |
| 2025-04-08 | 10.10 | 10.64 | 10.07 | 10.62 | 10.62 | qfq | 7,696,200 | 80,353,367 | 6.73% |
| 2025-04-07 | 10.70 | 10.89 | 9.94 | 9.95 | 9.95 | qfq | 5,046,800 | 51,795,228 | -9.87% |
| 2025-04-03 | 10.79 | 11.17 | 10.78 | 11.04 | 11.04 | qfq | 2,490,900 | 27,428,364 | 1.38% |
| 2025-04-02 | 10.87 | 11.01 | 10.82 | 10.89 | 10.89 | qfq | 1,665,596 | 18,183,484 | -0.09% |
| 2025-04-01 | 10.70 | 11.13 | 10.70 | 10.90 | 10.90 | qfq | 3,349,000 | 36,681,484 | 1.87% |
| 2025-03-31 | 10.63 | 10.79 | 10.46 | 10.70 | 10.70 | qfq | 2,824,600 | 29,930,739 | 0.00% |
| 2025-03-28 | 10.84 | 10.93 | 10.60 | 10.70 | 10.70 | qfq | 2,697,561 | 28,923,822 | -1.56% |
| 2025-03-27 | 10.96 | 11.04 | 10.71 | 10.87 | 10.87 | qfq | 2,705,296 | 29,425,372 | -0.91% |
| 2025-03-26 | 10.50 | 11.11 | 10.50 | 10.97 | 10.97 | qfq | 4,612,896 | 50,226,651 | 3.49% |
| 2025-03-25 | 10.48 | 10.64 | 10.33 | 10.60 | 10.60 | qfq | 3,736,484 | 39,203,939 | 1.44% |
| 2025-03-24 | 11.27 | 11.31 | 10.28 | 10.45 | 10.45 | qfq | 6,940,896 | 74,116,873 | -7.28% |
| 2025-03-21 | 11.45 | 11.50 | 11.15 | 11.27 | 11.27 | qfq | 2,994,900 | 33,869,844 | -2.09% |
| 2025-03-20 | 11.59 | 11.59 | 11.35 | 11.51 | 11.51 | qfq | 1,962,200 | 22,491,496 | 0.17% |
| 2025-03-19 | 11.57 | 11.57 | 11.37 | 11.49 | 11.49 | qfq | 1,422,365 | 16,305,733 | -0.78% |
| 2025-03-18 | 11.58 | 11.63 | 11.40 | 11.58 | 11.58 | qfq | 1,862,054 | 21,422,495 | 0.09% |
| 2025-03-17 | 11.60 | 11.69 | 11.44 | 11.57 | 11.57 | qfq | 2,900,361 | 33,540,215 | 1.31% |
| 2025-03-14 | 11.10 | 11.50 | 11.06 | 11.42 | 11.42 | qfq | 3,624,811 | 40,940,960 | 2.51% |
| 2025-03-13 | 11.27 | 11.32 | 10.98 | 11.14 | 11.14 | qfq | 2,749,045 | 30,559,978 | -1.07% |
| 2025-03-12 | 11.30 | 11.33 | 11.18 | 11.26 | 11.26 | qfq | 2,304,596 | 25,907,628 | -0.27% |
| 2025-03-11 | 11.16 | 11.33 | 11.14 | 11.29 | 11.29 | qfq | 2,382,696 | 26,783,886 | -0.09% |
| 2025-03-10 | 11.21 | 11.40 | 11.19 | 11.30 | 11.30 | qfq | 3,073,293 | 34,739,852 | 1.25% |
| 2025-03-07 | 11.15 | 11.29 | 11.12 | 11.16 | 11.16 | qfq | 2,512,493 | 28,148,303 | -0.09% |
| 2025-03-06 | 11.08 | 11.20 | 11.02 | 11.17 | 11.17 | qfq | 4,407,100 | 49,094,940 | 0.81% |
| 2025-03-05 | 11.02 | 11.09 | 10.76 | 11.08 | 11.08 | qfq | 3,600,592 | 39,446,560 | 0.54% |
| 2025-03-04 | 10.86 | 11.04 | 10.81 | 11.02 | 11.02 | qfq | 1,950,400 | 21,310,319 | 0.82% |
| 2025-03-03 | 10.98 | 11.08 | 10.84 | 10.93 | 10.93 | qfq | 2,637,500 | 28,955,739 | 0.18% |
| 2025-02-28 | 11.07 | 11.18 | 10.88 | 10.91 | 10.91 | qfq | 2,682,696 | 29,586,254 | -2.06% |
| 2025-02-27 | 11.13 | 11.23 | 10.96 | 11.14 | 11.14 | qfq | 2,205,715 | 24,422,747 | -0.36% |
| 2025-02-26 | 11.10 | 11.18 | 11.03 | 11.18 | 11.18 | qfq | 2,484,000 | 27,610,714 | 0.72% |
| 2025-02-25 | 11.05 | 11.17 | 11.00 | 11.10 | 11.10 | qfq | 2,479,400 | 27,432,688 | -0.63% |
| 2025-02-24 | 11.19 | 11.33 | 11.09 | 11.17 | 11.17 | qfq | 3,578,960 | 40,130,440 | 0.72% |
| 2025-02-21 | 11.17 | 11.22 | 11.01 | 11.09 | 11.09 | qfq | 2,643,500 | 29,237,798 | -1.16% |
| 2025-02-20 | 11.10 | 11.28 | 11.02 | 11.22 | 11.22 | qfq | 2,864,596 | 31,935,127 | 1.26% |
| 2025-02-19 | 10.93 | 11.13 | 10.90 | 11.08 | 11.08 | qfq | 2,391,400 | 26,412,525 | 0.54% |
| 2025-02-18 | 11.12 | 11.19 | 10.92 | 11.02 | 11.02 | qfq | 2,992,700 | 32,943,288 | -0.90% |
| 2025-02-17 | 10.93 | 11.12 | 10.92 | 11.12 | 11.12 | qfq | 3,066,470 | 33,879,248 | 0.72% |
| 2025-02-14 | 10.97 | 11.10 | 10.92 | 11.04 | 11.04 | qfq | 3,130,700 | 34,443,786 | 0.55% |
| 2025-02-13 | 11.00 | 11.30 | 10.96 | 10.98 | 10.98 | qfq | 3,698,500 | 41,051,004 | -0.54% |
| 2025-02-12 | 11.15 | 11.18 | 10.91 | 11.04 | 11.04 | qfq | 2,677,400 | 29,449,345 | -0.18% |
| 2025-02-11 | 11.06 | 11.18 | 10.91 | 11.06 | 11.06 | qfq | 2,867,322 | 31,534,449 | 0.00% |
| 2025-02-10 | 10.86 | 11.10 | 10.76 | 11.06 | 11.06 | qfq | 4,853,968 | 53,125,460 | 1.94% |
| 2025-02-07 | 10.72 | 10.95 | 10.64 | 10.85 | 10.85 | qfq | 6,580,170 | 71,228,257 | 1.69% |
| 2025-02-06 | 10.67 | 10.83 | 10.57 | 10.67 | 10.67 | qfq | 9,677,075 | 103,810,221 | 0.00% |
| 2025-02-05 | 11.00 | 11.20 | 10.61 | 10.67 | 10.67 | qfq | 11,141,406 | 120,123,332 | -6.65% |
| 2025-01-27 | 11.12 | 12.23 | 11.12 | 11.43 | 11.43 | qfq | 18,448,129 | 219,688,660 | 2.79% |
| 2025-01-24 | 11.48 | 11.49 | 10.85 | 11.12 | 11.12 | qfq | 4,502,600 | 49,844,071 | -0.27% |
| 2025-01-23 | 11.10 | 11.33 | 11.00 | 11.15 | 11.15 | qfq | 4,731,800 | 52,702,724 | 0.72% |
| 2025-01-22 | 10.70 | 11.12 | 10.59 | 11.07 | 11.07 | qfq | 5,264,700 | 57,472,832 | 2.41% |
| 2025-01-21 | 10.99 | 11.04 | 10.62 | 10.81 | 10.81 | qfq | 2,855,300 | 30,734,233 | -0.37% |
| 2025-01-20 | 10.59 | 10.94 | 10.40 | 10.85 | 10.85 | qfq | 4,474,345 | 47,867,614 | 3.53% |
| 2025-01-17 | 10.63 | 10.63 | 10.37 | 10.48 | 10.48 | qfq | 1,786,200 | 18,680,877 | -0.47% |
| 2025-01-16 | 10.63 | 10.69 | 10.40 | 10.53 | 10.53 | qfq | 2,562,900 | 27,006,874 | 0.00% |
| 2025-01-15 | 10.60 | 10.67 | 10.37 | 10.53 | 10.53 | qfq | 2,754,045 | 28,959,734 | -0.66% |
| 2025-01-14 | 10.35 | 10.63 | 10.16 | 10.60 | 10.60 | qfq | 4,085,300 | 42,649,994 | 3.11% |
| 2025-01-13 | 10.00 | 10.29 | 9.76 | 10.28 | 10.28 | qfq | 3,803,600 | 38,523,289 | 2.19% |
| 2025-01-10 | 10.52 | 10.88 | 10.05 | 10.06 | 10.06 | qfq | 5,113,345 | 52,850,974 | -5.09% |
| 2025-01-09 | 10.49 | 11.31 | 10.49 | 10.60 | 10.60 | qfq | 5,718,800 | 61,159,272 | 1.73% |
| 2025-01-08 | 10.80 | 10.87 | 10.16 | 10.42 | 10.42 | qfq | 7,342,745 | 77,312,650 | -4.05% |
| 2025-01-07 | 10.69 | 11.43 | 10.33 | 10.86 | 10.86 | qfq | 9,554,737 | 105,292,495 | 4.52% |
| 2025-01-06 | 10.33 | 10.61 | 9.96 | 10.39 | 10.39 | qfq | 2,787,800 | 28,848,448 | 0.48% |
| 2025-01-03 | 10.47 | 10.70 | 10.09 | 10.34 | 10.34 | qfq | 4,078,100 | 42,420,044 | -2.08% |
| 2025-01-02 | 10.39 | 10.83 | 10.32 | 10.56 | 10.56 | qfq | 3,227,345 | 34,344,171 | 0.86% |
| 2024-12-31 | 10.72 | 10.91 | 10.44 | 10.47 | 10.47 | qfq | 3,708,896 | 39,413,477 | -3.15% |
| 2024-12-30 | 10.61 | 11.48 | 10.56 | 10.81 | 10.81 | qfq | 6,289,235 | 68,930,786 | 1.22% |
| 2024-12-27 | 10.49 | 10.82 | 10.37 | 10.68 | 10.68 | qfq | 3,079,500 | 32,902,517 | 2.69% |
| 2024-12-26 | 10.21 | 10.52 | 10.21 | 10.40 | 10.40 | qfq | 1,996,900 | 20,824,392 | 0.97% |
| 2024-12-25 | 10.61 | 10.64 | 10.11 | 10.30 | 10.30 | qfq | 2,935,900 | 30,210,554 | -2.65% |
| 2024-12-24 | 10.77 | 10.85 | 10.28 | 10.58 | 10.58 | qfq | 4,082,700 | 43,173,028 | -1.03% |
| 2024-12-23 | 11.76 | 11.77 | 10.64 | 10.69 | 10.69 | qfq | 6,492,900 | 71,241,192 | -9.56% |
| 2024-12-20 | 11.36 | 11.84 | 11.36 | 11.82 | 11.82 | qfq | 3,750,592 | 43,682,776 | 3.78% |
| 2024-12-19 | 11.34 | 11.44 | 11.10 | 11.39 | 11.39 | qfq | 2,533,492 | 28,552,119 | -0.18% |
| 2024-12-18 | 11.65 | 11.68 | 11.23 | 11.41 | 11.41 | qfq | 3,692,292 | 42,127,015 | -1.64% |
| 2024-12-17 | 12.52 | 12.53 | 11.50 | 11.60 | 11.60 | qfq | 4,932,646 | 58,452,489 | -7.35% |
| 2024-12-16 | 12.43 | 12.59 | 12.38 | 12.52 | 12.52 | qfq | 3,006,300 | 37,514,872 | 0.64% |
| 2024-12-13 | 12.69 | 12.80 | 12.40 | 12.44 | 12.44 | qfq | 3,198,700 | 40,009,778 | -2.05% |
| 2024-12-12 | 12.50 | 12.70 | 12.36 | 12.70 | 12.70 | qfq | 3,858,300 | 48,564,159 | 2.01% |
| 2024-12-11 | 12.21 | 12.45 | 12.21 | 12.45 | 12.45 | qfq | 2,835,400 | 35,102,441 | 1.38% |
| 2024-12-10 | 12.63 | 12.70 | 12.21 | 12.28 | 12.28 | qfq | 3,801,496 | 47,211,465 | -0.81% |
| 2024-12-09 | 12.35 | 12.49 | 12.12 | 12.38 | 12.38 | qfq | 3,875,792 | 47,693,743 | 0.49% |
| 2024-12-06 | 12.39 | 12.74 | 12.31 | 12.32 | 12.32 | qfq | 5,103,600 | 63,613,652 | -0.96% |
| 2024-12-05 | 12.05 | 12.70 | 11.97 | 12.44 | 12.44 | qfq | 6,575,897 | 81,069,554 | 3.58% |
| 2024-12-04 | 12.12 | 12.25 | 11.90 | 12.01 | 12.01 | qfq | 3,879,996 | 46,832,420 | -2.12% |
| 2024-12-03 | 12.17 | 12.45 | 12.00 | 12.27 | 12.27 | qfq | 5,063,396 | 61,661,931 | 0.99% |
| 2024-12-02 | 12.12 | 12.26 | 12.01 | 12.15 | 12.15 | qfq | 5,288,600 | 64,059,148 | 1.25% |
| 2024-11-29 | 12.39 | 12.51 | 11.93 | 12.00 | 12.00 | qfq | 8,791,696 | 106,724,370 | -2.20% |
| 2024-11-28 | 11.59 | 12.74 | 11.58 | 12.27 | 12.27 | qfq | 9,373,096 | 114,079,597 | 5.96% |
| 2024-11-27 | 11.56 | 11.63 | 11.15 | 11.58 | 11.58 | qfq | 2,212,496 | 25,218,517 | -0.34% |
| 2024-11-26 | 11.57 | 11.83 | 11.56 | 11.62 | 11.62 | qfq | 2,375,616 | 27,741,546 | 0.17% |
| 2024-11-25 | 11.26 | 11.60 | 11.22 | 11.60 | 11.60 | qfq | 2,535,200 | 29,013,779 | 3.85% |
| 2024-11-22 | 11.79 | 11.81 | 11.17 | 11.17 | 11.17 | qfq | 2,375,200 | 27,354,219 | -4.69% |
| 2024-11-21 | 11.72 | 11.78 | 11.58 | 11.72 | 11.72 | qfq | 2,076,300 | 24,282,973 | -0.09% |
| 2024-11-20 | 11.25 | 11.74 | 11.25 | 11.73 | 11.73 | qfq | 2,875,327 | 33,284,110 | 3.26% |
| 2024-11-19 | 11.28 | 11.40 | 11.10 | 11.36 | 11.36 | qfq | 2,563,627 | 28,896,447 | 1.79% |
| 2024-11-18 | 11.57 | 11.61 | 11.10 | 11.16 | 11.16 | qfq | 2,651,100 | 29,996,258 | -2.96% |
| 2024-11-15 | 11.55 | 11.83 | 11.48 | 11.50 | 11.50 | qfq | 2,126,800 | 24,836,086 | -1.29% |
| 2024-11-14 | 11.93 | 11.93 | 11.61 | 11.65 | 11.65 | qfq | 2,764,600 | 32,417,559 | -2.67% |
| 2024-11-13 | 11.81 | 12.11 | 11.70 | 11.97 | 11.97 | qfq | 3,035,800 | 36,127,230 | 0.25% |
| 2024-11-12 | 11.99 | 12.16 | 11.80 | 11.94 | 11.94 | qfq | 5,134,900 | 61,588,026 | -0.08% |
| 2024-11-11 | 11.55 | 12.00 | 11.54 | 11.95 | 11.95 | qfq | 5,202,169 | 61,290,909 | 3.20% |
| 2024-11-08 | 11.86 | 11.89 | 11.49 | 11.58 | 11.58 | qfq | 4,954,900 | 57,529,200 | -1.53% |
| 2024-11-07 | 11.35 | 11.76 | 11.26 | 11.76 | 11.76 | qfq | 5,279,873 | 61,618,061 | 3.52% |
| 2024-11-06 | 11.26 | 11.50 | 11.17 | 11.36 | 11.36 | qfq | 3,734,100 | 42,342,404 | 0.44% |
| 2024-11-05 | 11.24 | 11.35 | 11.13 | 11.31 | 11.31 | qfq | 2,758,446 | 30,995,064 | 1.07% |
| 2024-11-04 | 10.96 | 11.21 | 10.83 | 11.19 | 11.19 | qfq | 2,048,738 | 22,725,164 | 1.54% |
| 2024-11-01 | 11.28 | 11.39 | 10.96 | 11.02 | 11.02 | qfq | 2,869,940 | 31,954,119 | -2.48% |
| 2024-10-31 | 11.20 | 11.36 | 11.16 | 11.30 | 11.30 | qfq | 2,804,700 | 31,557,749 | 0.98% |
| 2024-10-30 | 11.26 | 11.44 | 11.03 | 11.19 | 11.19 | qfq | 2,614,600 | 29,371,811 | -0.97% |
| 2024-10-29 | 11.73 | 11.76 | 11.27 | 11.30 | 11.30 | qfq | 3,999,100 | 45,646,794 | -3.91% |
| 2024-10-28 | 11.52 | 11.79 | 11.50 | 11.76 | 11.76 | qfq | 3,824,400 | 44,589,588 | 1.99% |
| 2024-10-25 | 11.47 | 11.64 | 11.36 | 11.53 | 11.53 | qfq | 4,808,245 | 55,351,994 | 0.35% |
| 2024-10-24 | 11.36 | 11.81 | 11.36 | 11.49 | 11.49 | qfq | 4,153,796 | 48,118,949 | 1.41% |
| 2024-10-23 | 11.49 | 11.57 | 11.28 | 11.33 | 11.33 | qfq | 2,977,900 | 33,992,242 | -1.99% |
| 2024-10-22 | 11.31 | 11.56 | 11.21 | 11.56 | 11.56 | qfq | 3,898,700 | 44,498,771 | 3.03% |
| 2024-10-21 | 11.05 | 11.28 | 10.98 | 11.22 | 11.22 | qfq | 3,444,757 | 38,463,705 | 2.00% |
| 2024-10-18 | 10.84 | 11.13 | 10.78 | 11.00 | 11.00 | qfq | 3,162,435 | 34,618,060 | 1.76% |
| 2024-10-17 | 11.09 | 11.12 | 10.79 | 10.81 | 10.81 | qfq | 2,321,219 | 25,393,704 | -1.73% |
| 2024-10-16 | 10.68 | 11.09 | 10.68 | 11.00 | 11.00 | qfq | 2,756,460 | 30,170,005 | 1.57% |
| 2024-10-15 | 11.04 | 11.12 | 10.81 | 10.83 | 10.83 | qfq | 2,279,793 | 24,958,052 | -1.55% |
| 2024-10-14 | 11.03 | 11.19 | 10.85 | 11.00 | 11.00 | qfq | 2,992,594 | 32,872,412 | 1.57% |
| 2024-10-11 | 11.23 | 11.26 | 10.70 | 10.83 | 10.83 | qfq | 3,274,606 | 35,882,232 | -3.56% |
| 2024-10-10 | 11.09 | 11.67 | 11.09 | 11.23 | 11.23 | qfq | 4,700,212 | 53,430,255 | 2.18% |
| 2024-10-09 | 12.03 | 12.03 | 10.99 | 10.99 | 10.99 | qfq | 5,795,556 | 65,921,773 | -9.99% |
| 2024-10-08 | 12.90 | 13.05 | 11.52 | 12.21 | 12.21 | qfq | 9,971,192 | 122,049,208 | 2.95% |
| 2024-09-30 | 11.18 | 11.86 | 10.90 | 11.86 | 11.86 | qfq | 7,654,722 | 87,315,727 | 10.02% |
| 2024-09-27 | 10.40 | 10.90 | 10.40 | 10.78 | 10.78 | qfq | 3,918,276 | 41,742,548 | 4.36% |
| 2024-09-26 | 10.07 | 10.34 | 10.05 | 10.33 | 10.33 | qfq | 2,536,720 | 25,919,533 | 2.48% |
| 2024-09-25 | 10.12 | 10.27 | 10.07 | 10.08 | 10.08 | qfq | 2,865,574 | 29,139,696 | 0.50% |
| 2024-09-24 | 9.77 | 10.03 | 9.66 | 10.03 | 10.03 | qfq | 3,782,489 | 37,340,382 | 3.83% |
| 2024-09-23 | 9.97 | 10.07 | 9.51 | 9.66 | 9.66 | qfq | 3,948,743 | 38,515,471 | -2.91% |
| 2024-09-20 | 10.15 | 10.15 | 9.92 | 9.95 | 9.95 | qfq | 1,584,800 | 15,817,535 | -1.97% |
| 2024-09-19 | 9.98 | 10.18 | 9.85 | 10.15 | 10.15 | qfq | 2,277,137 | 22,965,126 | 2.73% |
| 2024-09-18 | 9.85 | 10.07 | 9.60 | 9.88 | 9.88 | qfq | 2,540,400 | 24,959,761 | -1.40% |
| 2024-09-13 | 10.31 | 10.34 | 9.73 | 10.02 | 10.02 | qfq | 3,915,159 | 39,100,124 | -3.56% |
| 2024-09-12 | 10.02 | 10.46 | 10.00 | 10.39 | 10.39 | qfq | 3,265,000 | 33,600,746 | 1.46% |
| 2024-09-11 | 10.02 | 10.24 | 9.87 | 10.24 | 10.24 | qfq | 2,507,169 | 25,206,821 | 2.71% |
| 2024-09-10 | 10.14 | 10.28 | 9.83 | 9.97 | 9.97 | qfq | 3,789,314 | 37,992,172 | -2.64% |
| 2024-09-09 | 11.03 | 11.15 | 10.06 | 10.24 | 10.24 | qfq | 5,883,617 | 61,754,000 | 0.59% |
| 2024-09-06 | 10.34 | 10.36 | 10.10 | 10.18 | 10.18 | qfq | 2,144,780 | 21,867,113 | -1.83% |
| 2024-09-05 | 9.99 | 10.38 | 9.95 | 10.37 | 10.37 | qfq | 3,919,249 | 40,035,996 | 3.80% |
| 2024-09-04 | 9.97 | 10.05 | 9.83 | 9.99 | 9.99 | qfq | 1,560,700 | 15,563,352 | 0.10% |
| 2024-09-03 | 9.91 | 10.08 | 9.73 | 9.98 | 9.98 | qfq | 1,070,300 | 10,675,990 | 0.81% |
| 2024-09-02 | 9.89 | 10.07 | 9.86 | 9.90 | 9.90 | qfq | 1,421,700 | 14,166,797 | -0.20% |
| 2024-08-30 | 9.78 | 10.12 | 9.72 | 9.92 | 9.92 | qfq | 2,357,700 | 23,440,639 | 1.12% |
| 2024-08-29 | 9.76 | 9.85 | 9.60 | 9.81 | 9.81 | qfq | 1,315,000 | 12,853,656 | 0.41% |
| 2024-08-28 | 9.68 | 9.88 | 9.52 | 9.77 | 9.77 | qfq | 1,287,500 | 12,524,085 | 1.24% |
| 2024-08-27 | 9.77 | 9.85 | 9.62 | 9.65 | 9.65 | qfq | 1,132,000 | 10,992,734 | -1.23% |
| 2024-08-26 | 9.62 | 9.81 | 9.45 | 9.77 | 9.77 | qfq | 1,698,400 | 16,508,379 | 3.28% |
| 2024-08-23 | 9.72 | 9.72 | 9.36 | 9.46 | 9.46 | qfq | 1,427,200 | 13,520,591 | -2.17% |
| 2024-08-22 | 9.80 | 9.96 | 9.65 | 9.67 | 9.67 | qfq | 1,624,100 | 15,829,398 | -2.42% |
| 2024-08-21 | 10.00 | 10.00 | 9.81 | 9.91 | 9.91 | qfq | 941,200 | 9,295,842 | -0.20% |
| 2024-08-20 | 10.25 | 10.31 | 9.88 | 9.93 | 9.93 | qfq | 1,919,400 | 19,276,207 | -3.03% |
| 2024-08-19 | 10.48 | 10.48 | 10.23 | 10.24 | 10.24 | qfq | 1,288,100 | 13,234,941 | -1.25% |
| 2024-08-16 | 10.53 | 10.53 | 10.33 | 10.37 | 10.37 | qfq | 1,663,745 | 17,281,101 | -1.43% |
| 2024-08-15 | 10.59 | 10.63 | 10.40 | 10.52 | 10.52 | qfq | 1,785,000 | 18,758,488 | -0.19% |
| 2024-08-14 | 10.65 | 10.70 | 10.50 | 10.54 | 10.54 | qfq | 1,462,700 | 15,448,435 | -1.31% |
| 2024-08-13 | 10.74 | 10.74 | 10.51 | 10.68 | 10.68 | qfq | 1,821,200 | 19,356,944 | 0.75% |
| 2024-08-12 | 10.66 | 10.86 | 10.57 | 10.60 | 10.60 | qfq | 2,569,780 | 27,476,511 | -1.30% |
| 2024-08-09 | 10.99 | 11.13 | 10.73 | 10.74 | 10.74 | qfq | 3,056,570 | 33,173,711 | -2.27% |
| 2024-08-08 | 10.87 | 11.19 | 10.77 | 10.99 | 10.99 | qfq | 3,892,780 | 42,794,024 | 0.73% |
| 2024-08-07 | 11.09 | 11.16 | 10.83 | 10.91 | 10.91 | qfq | 4,348,480 | 47,566,081 | -3.19% |
| 2024-08-06 | 10.94 | 11.38 | 10.81 | 11.27 | 11.27 | qfq | 5,958,200 | 66,172,828 | 3.39% |
| 2024-08-05 | 11.10 | 11.34 | 10.88 | 10.90 | 10.90 | qfq | 5,355,800 | 59,567,649 | -2.85% |
| 2024-08-02 | 10.80 | 11.81 | 10.75 | 11.22 | 11.22 | qfq | 8,020,080 | 90,243,702 | 3.22% |
| 2024-08-01 | 10.73 | 10.91 | 10.70 | 10.87 | 10.87 | qfq | 3,176,096 | 34,459,514 | 0.93% |
| 2024-07-31 | 10.43 | 10.78 | 10.33 | 10.77 | 10.77 | qfq | 4,615,280 | 49,061,962 | 2.09% |
| 2024-07-30 | 10.45 | 11.01 | 10.37 | 10.55 | 10.55 | qfq | 4,886,580 | 52,054,018 | 1.93% |
| 2024-07-29 | 10.43 | 10.49 | 10.31 | 10.35 | 10.35 | qfq | 1,202,845 | 12,474,392 | -0.67% |
| 2024-07-26 | 10.33 | 10.44 | 10.30 | 10.42 | 10.42 | qfq | 1,233,700 | 12,813,591 | 0.68% |
| 2024-07-25 | 10.23 | 10.45 | 10.15 | 10.35 | 10.35 | qfq | 1,573,600 | 16,277,565 | 1.17% |
| 2024-07-24 | 10.46 | 10.52 | 10.23 | 10.23 | 10.23 | qfq | 1,506,790 | 15,549,869 | -2.11% |
| 2024-07-23 | 10.64 | 10.82 | 10.44 | 10.45 | 10.45 | qfq | 1,501,153 | 15,957,571 | -1.97% |
| 2024-07-22 | 10.63 | 10.69 | 10.46 | 10.66 | 10.66 | qfq | 1,407,080 | 14,887,565 | 0.28% |
| 2024-07-19 | 10.62 | 10.72 | 10.42 | 10.63 | 10.63 | qfq | 1,850,700 | 19,602,380 | -0.37% |
| 2024-07-18 | 10.75 | 10.83 | 10.40 | 10.67 | 10.67 | qfq | 2,503,335 | 26,405,452 | -1.20% |
| 2024-07-17 | 10.70 | 10.89 | 10.64 | 10.80 | 10.80 | qfq | 2,930,044 | 31,629,341 | 0.93% |
| 2024-07-16 | 10.58 | 10.82 | 10.48 | 10.70 | 10.70 | qfq | 2,257,300 | 23,999,114 | -0.47% |
| 2024-07-15 | 10.59 | 10.95 | 10.59 | 10.75 | 10.75 | qfq | 3,340,344 | 35,952,628 | 1.03% |
| 2024-07-12 | 10.58 | 10.87 | 10.53 | 10.64 | 10.64 | qfq | 1,780,263 | 19,033,585 | -0.19% |
| 2024-07-11 | 10.70 | 10.70 | 10.48 | 10.66 | 10.66 | qfq | 1,800,400 | 19,120,331 | 2.21% |
| 2024-07-10 | 10.45 | 10.54 | 10.25 | 10.43 | 10.43 | qfq | 1,885,000 | 19,646,852 | -0.76% |
| 2024-07-09 | 10.55 | 10.61 | 10.18 | 10.51 | 10.51 | qfq | 1,858,100 | 19,348,359 | -0.38% |
| 2024-07-08 | 10.79 | 10.82 | 10.50 | 10.55 | 10.55 | qfq | 1,769,100 | 18,712,284 | -2.50% |
| 2024-07-05 | 10.78 | 10.87 | 10.58 | 10.82 | 10.82 | qfq | 1,610,700 | 17,305,135 | 1.03% |
| 2024-07-04 | 11.11 | 11.13 | 10.68 | 10.71 | 10.71 | qfq | 2,694,300 | 29,107,317 | -3.43% |
| 2024-07-03 | 11.32 | 11.40 | 11.09 | 11.09 | 11.09 | qfq | 2,035,800 | 22,810,589 | -1.51% |
| 2024-07-02 | 11.19 | 11.36 | 11.11 | 11.26 | 11.26 | qfq | 2,272,100 | 25,528,409 | 0.72% |
| 2024-07-01 | 11.10 | 11.23 | 11.01 | 11.18 | 11.18 | qfq | 2,114,300 | 23,546,140 | 0.72% |
| 2024-06-28 | 11.25 | 11.25 | 11.02 | 11.10 | 11.10 | qfq | 2,110,986 | 23,531,360 | -0.45% |
| 2024-06-27 | 11.30 | 11.44 | 11.11 | 11.15 | 11.15 | qfq | 2,069,063 | 23,324,022 | -1.41% |
| 2024-06-26 | 11.03 | 11.31 | 10.93 | 11.31 | 11.31 | qfq | 2,631,000 | 29,321,333 | 2.08% |
| 2024-06-25 | 10.98 | 11.21 | 10.93 | 11.08 | 11.08 | qfq | 1,647,088 | 18,250,289 | 1.09% |
| 2024-06-24 | 11.50 | 11.60 | 10.92 | 10.96 | 10.96 | qfq | 3,390,963 | 37,781,305 | -6.08% |
| 2024-06-21 | 11.51 | 11.77 | 11.30 | 11.67 | 11.67 | qfq | 2,555,500 | 29,594,199 | 0.86% |
| 2024-06-20 | 11.92 | 12.08 | 11.55 | 11.57 | 11.57 | qfq | 2,603,445 | 30,575,022 | -2.94% |
| 2024-06-19 | 11.89 | 11.98 | 11.80 | 11.92 | 11.92 | qfq | 2,393,800 | 28,489,938 | -0.42% |
| 2024-06-18 | 12.12 | 12.34 | 11.88 | 11.97 | 11.97 | qfq | 3,153,286 | 37,852,336 | 0.93% |
| 2024-06-17 | 12.02 | 12.13 | 11.77 | 11.86 | 11.86 | qfq | 3,997,445 | 47,641,799 | -4.28% |
| 2024-06-14 | 12.13 | 12.50 | 12.01 | 12.39 | 12.39 | qfq | 3,696,431 | 45,553,249 | 2.23% |
| 2024-06-13 | 12.39 | 12.40 | 12.07 | 12.12 | 12.12 | qfq | 3,459,786 | 42,106,767 | -2.42% |
| 2024-06-12 | 12.12 | 12.49 | 12.00 | 12.42 | 12.42 | qfq | 4,693,086 | 57,772,795 | 3.67% |
| 2024-06-11 | 11.92 | 12.00 | 11.50 | 11.98 | 11.98 | qfq | 2,705,692 | 31,926,862 | 0.25% |
| 2024-06-07 | 11.75 | 12.12 | 11.75 | 11.95 | 11.95 | qfq | 3,758,200 | 44,960,069 | 1.88% |
| 2024-06-06 | 12.14 | 12.28 | 11.41 | 11.73 | 11.73 | qfq | 5,272,311 | 62,166,310 | -3.93% |
| 2024-06-05 | 12.64 | 12.64 | 12.10 | 12.21 | 12.21 | qfq | 4,711,944 | 58,002,890 | -3.02% |
| 2024-06-04 | 13.40 | 13.40 | 12.16 | 12.59 | 12.59 | qfq | 6,777,808 | 85,665,525 | -6.53% |
| 2024-06-03 | 13.01 | 13.50 | 13.01 | 13.47 | 13.47 | qfq | 7,825,941 | 103,371,310 | 3.14% |
| 2024-05-31 | 13.24 | 13.45 | 12.94 | 13.06 | 13.06 | qfq | 6,614,241 | 86,803,720 | -2.68% |
| 2024-05-30 | 14.20 | 14.20 | 13.40 | 13.42 | 13.42 | qfq | 8,139,645 | 110,964,037 | -6.81% |
| 2024-05-29 | 14.47 | 14.57 | 13.90 | 14.40 | 14.28 | qfq | 8,137,400 | 116,221,675 | -2.57% |
| 2024-05-28 | 14.93 | 15.18 | 14.48 | 14.78 | 14.66 | qfq | 12,575,300 | 185,257,686 | -5.13% |
| 2024-05-27 | 14.78 | 16.39 | 14.54 | 15.58 | 15.45 | qfq | 20,947,863 | 322,165,177 | 2.50% |
| 2024-05-24 | 14.26 | 15.20 | 14.26 | 15.20 | 15.07 | qfq | 16,054,937 | 237,622,034 | 9.99% |
| 2024-05-23 | 13.80 | 14.10 | 13.50 | 13.82 | 13.70 | qfq | 7,293,445 | 100,513,304 | -1.92% |
| 2024-05-22 | 14.34 | 14.70 | 13.90 | 14.09 | 13.97 | qfq | 9,857,969 | 139,872,472 | -2.42% |
| 2024-05-21 | 13.88 | 14.89 | 13.63 | 14.44 | 14.32 | qfq | 13,598,053 | 193,372,276 | 2.56% |
| 2024-05-20 | 13.60 | 14.44 | 13.60 | 14.08 | 13.96 | qfq | 12,721,959 | 178,897,665 | 3.53% |
| 2024-05-17 | 13.65 | 13.65 | 13.22 | 13.60 | 13.49 | qfq | 8,376,569 | 112,612,321 | -0.51% |
| 2024-05-16 | 13.65 | 14.09 | 13.58 | 13.67 | 13.56 | qfq | 10,608,261 | 145,358,692 | -1.44% |
| 2024-05-15 | 14.19 | 14.70 | 13.80 | 13.87 | 13.75 | qfq | 16,227,105 | 228,428,162 | -9.52% |
| 2024-05-14 | 17.48 | 17.48 | 15.32 | 15.33 | 15.20 | qfq | 25,097,064 | 412,393,163 | -9.93% |
| 2024-05-13 | 15.80 | 17.02 | 15.51 | 17.02 | 16.88 | qfq | 21,743,068 | 358,312,784 | 10.02% |
| 2024-05-10 | 14.35 | 15.47 | 14.35 | 15.47 | 15.34 | qfq | 8,700,207 | 131,657,669 | 10.03% |
| 2024-05-09 | 13.87 | 14.43 | 13.78 | 14.06 | 13.94 | qfq | 11,411,070 | 160,862,128 | -3.10% |
| 2024-05-08 | 14.03 | 14.99 | 13.75 | 14.51 | 14.39 | qfq | 16,304,263 | 233,082,006 | -3.27% |
| 2024-05-07 | 16.40 | 16.40 | 14.35 | 15.00 | 14.88 | qfq | 22,354,132 | 341,780,907 | -0.20% |
| 2024-05-06 | 15.03 | 15.03 | 15.03 | 15.03 | 14.90 | qfq | 2,997,871 | 45,058,001 | 10.03% |
| 2024-04-30 | 12.46 | 13.66 | 12.46 | 13.66 | 13.55 | qfq | 7,093,605 | 94,749,078 | 9.98% |
| 2024-04-29 | 11.79 | 12.76 | 11.79 | 12.42 | 12.32 | qfq | 6,470,151 | 79,280,755 | 6.79% |
| 2024-04-26 | 11.60 | 11.99 | 11.30 | 11.63 | 11.53 | qfq | 3,481,700 | 40,377,197 | 1.13% |
| 2024-04-25 | 11.43 | 11.56 | 11.32 | 11.50 | 11.40 | qfq | 1,769,163 | 20,280,653 | 0.61% |
| 2024-04-24 | 11.24 | 11.44 | 11.20 | 11.43 | 11.33 | qfq | 2,269,400 | 25,759,145 | 1.69% |
| 2024-04-23 | 11.08 | 11.30 | 10.88 | 11.24 | 11.15 | qfq | 2,304,700 | 25,746,783 | 0.99% |
| 2024-04-22 | 10.90 | 11.33 | 10.48 | 11.13 | 11.04 | qfq | 3,192,990 | 35,263,137 | 1.00% |
| 2024-04-19 | 11.10 | 11.19 | 10.85 | 11.02 | 10.93 | qfq | 2,013,000 | 22,206,659 | -0.90% |
| 2024-04-18 | 11.24 | 11.35 | 10.82 | 11.12 | 11.03 | qfq | 3,067,390 | 34,119,306 | -1.33% |
| 2024-04-17 | 10.63 | 11.28 | 10.63 | 11.27 | 11.18 | qfq | 3,881,339 | 43,041,326 | 7.74% |
| 2024-04-16 | 11.65 | 11.65 | 10.46 | 10.46 | 10.37 | qfq | 3,537,692 | 37,754,425 | -9.98% |
| 2024-04-15 | 12.46 | 12.62 | 11.37 | 11.62 | 11.52 | qfq | 4,553,943 | 53,832,009 | -7.26% |
| 2024-04-12 | 12.85 | 12.95 | 12.48 | 12.53 | 12.43 | qfq | 3,492,281 | 44,218,021 | -2.41% |
| 2024-04-11 | 13.28 | 13.34 | 12.79 | 12.84 | 12.73 | qfq | 4,872,547 | 63,281,101 | -4.18% |
| 2024-04-10 | 13.77 | 14.10 | 13.31 | 13.40 | 13.29 | qfq | 4,066,420 | 55,237,432 | -3.46% |
| 2024-04-09 | 13.41 | 14.30 | 13.21 | 13.88 | 13.76 | qfq | 5,137,488 | 70,459,154 | 0.73% |
| 2024-04-08 | 13.94 | 14.32 | 13.27 | 13.78 | 13.67 | qfq | 5,431,004 | 75,138,782 | -0.86% |
| 2024-04-03 | 13.79 | 14.39 | 13.70 | 13.90 | 13.78 | qfq | 4,915,910 | 68,927,490 | 0.00% |
| 2024-04-02 | 14.12 | 14.25 | 13.62 | 13.90 | 13.78 | qfq | 6,330,001 | 87,554,589 | -3.14% |
| 2024-04-01 | 14.35 | 14.55 | 13.95 | 14.35 | 14.23 | qfq | 8,220,664 | 116,870,673 | -0.49% |
| 2024-03-29 | 13.69 | 14.60 | 13.51 | 14.42 | 14.30 | qfq | 10,787,641 | 152,346,025 | 5.33% |
| 2024-03-28 | 13.20 | 13.90 | 13.11 | 13.69 | 13.58 | qfq | 7,119,896 | 96,482,462 | 1.78% |
| 2024-03-27 | 13.68 | 14.00 | 13.27 | 13.45 | 13.34 | qfq | 7,899,500 | 108,158,901 | -4.20% |
| 2024-03-26 | 14.00 | 14.57 | 13.50 | 14.04 | 13.92 | qfq | 13,354,100 | 187,054,646 | -2.23% |
| 2024-03-25 | 13.00 | 14.36 | 13.00 | 14.36 | 14.24 | qfq | 6,349,622 | 89,885,811 | 10.04% |
| 2024-03-22 | 13.62 | 13.62 | 12.97 | 13.05 | 12.94 | qfq | 8,139,579 | 107,187,561 | -5.64% |
| 2024-03-21 | 13.66 | 13.98 | 13.38 | 13.83 | 13.71 | qfq | 10,573,718 | 144,357,654 | -0.07% |
| 2024-03-20 | 14.00 | 14.53 | 13.70 | 13.84 | 13.72 | qfq | 15,475,403 | 217,419,566 | 2.44% |
| 2024-03-19 | 12.20 | 13.51 | 12.20 | 13.51 | 13.40 | qfq | 3,572,218 | 47,149,288 | 10.02% |
| 2024-03-18 | 11.97 | 12.59 | 11.82 | 12.28 | 12.18 | qfq | 6,352,330 | 77,289,816 | 3.72% |
| 2024-03-15 | 11.66 | 11.87 | 11.56 | 11.84 | 11.74 | qfq | 4,051,683 | 47,660,798 | 1.46% |
| 2024-03-14 | 11.69 | 11.80 | 11.40 | 11.67 | 11.57 | qfq | 3,441,945 | 40,122,988 | -0.17% |
| 2024-03-13 | 11.63 | 11.74 | 11.55 | 11.69 | 11.59 | qfq | 3,788,645 | 44,161,214 | -0.09% |
| 2024-03-12 | 11.69 | 11.84 | 11.47 | 11.70 | 11.60 | qfq | 5,426,927 | 62,859,958 | 0.09% |
| 2024-03-11 | 11.30 | 12.22 | 11.10 | 11.69 | 11.59 | qfq | 7,310,700 | 85,240,043 | 3.91% |
| 2024-03-08 | 11.39 | 11.59 | 10.94 | 11.25 | 11.16 | qfq | 5,145,237 | 57,586,707 | -1.75% |
| 2024-03-07 | 12.00 | 12.26 | 11.36 | 11.45 | 11.35 | qfq | 8,616,095 | 101,943,623 | -2.39% |
| 2024-03-06 | 10.78 | 11.73 | 10.66 | 11.73 | 11.63 | qfq | 4,947,871 | 55,992,221 | 10.04% |
| 2024-03-05 | 10.93 | 10.99 | 10.63 | 10.66 | 10.57 | qfq | 2,256,745 | 24,291,890 | -3.18% |
| 2024-03-04 | 11.12 | 11.25 | 10.80 | 11.01 | 10.92 | qfq | 2,560,592 | 28,064,656 | -1.34% |
| 2024-03-01 | 11.16 | 11.27 | 11.01 | 11.16 | 11.07 | qfq | 2,419,396 | 26,867,342 | 0.18% |
| 2024-02-29 | 10.48 | 11.17 | 10.34 | 11.14 | 11.05 | qfq | 3,765,040 | 41,144,886 | 3.53% |
| 2024-02-28 | 11.93 | 12.22 | 10.68 | 10.76 | 10.67 | qfq | 5,494,889 | 63,110,134 | -9.20% |
| 2024-02-27 | 11.57 | 11.90 | 11.35 | 11.85 | 11.75 | qfq | 3,414,986 | 40,104,574 | 3.31% |
| 2024-02-26 | 11.28 | 11.68 | 11.19 | 11.47 | 11.37 | qfq | 3,426,653 | 39,135,223 | 1.68% |
| 2024-02-23 | 10.96 | 11.29 | 10.81 | 11.28 | 11.19 | qfq | 3,257,321 | 35,951,292 | 3.39% |
| 2024-02-22 | 10.46 | 10.94 | 10.35 | 10.91 | 10.82 | qfq | 3,036,316 | 32,614,505 | 3.90% |
| 2024-02-21 | 10.27 | 10.71 | 10.06 | 10.50 | 10.41 | qfq | 3,441,146 | 36,002,898 | 2.14% |
| 2024-02-20 | 9.99 | 10.30 | 9.77 | 10.28 | 10.19 | qfq | 2,968,853 | 29,956,462 | 2.90% |
| 2024-02-19 | 9.50 | 10.10 | 9.50 | 9.99 | 9.91 | qfq | 4,287,051 | 42,320,102 | 4.28% |
| 2024-02-08 | 8.78 | 9.68 | 8.32 | 9.58 | 9.50 | qfq | 5,568,590 | 49,986,271 | 6.92% |
| 2024-02-07 | 9.84 | 9.92 | 8.92 | 8.96 | 8.89 | qfq | 5,237,600 | 48,373,517 | -9.59% |
| 2024-02-06 | 9.49 | 10.34 | 9.32 | 9.91 | 9.83 | qfq | 4,802,841 | 46,124,362 | -4.25% |
| 2024-02-05 | 11.42 | 11.42 | 10.35 | 10.35 | 10.26 | qfq | 3,330,142 | 35,172,981 | -10.00% |
| 2024-02-02 | 12.18 | 12.63 | 11.06 | 11.50 | 11.40 | qfq | 3,683,229 | 43,132,126 | -6.43% |
| 2024-02-01 | 12.23 | 12.43 | 11.80 | 12.29 | 12.19 | qfq | 2,617,495 | 31,940,754 | -0.73% |
| 2024-01-31 | 13.12 | 13.13 | 12.26 | 12.38 | 12.28 | qfq | 2,088,186 | 26,351,524 | -5.78% |
| 2024-01-30 | 13.51 | 13.62 | 13.13 | 13.14 | 13.03 | qfq | 1,821,590 | 24,309,455 | -3.60% |
| 2024-01-29 | 14.20 | 14.22 | 13.58 | 13.63 | 13.52 | qfq | 2,028,186 | 28,061,846 | -3.13% |
| 2024-01-26 | 13.98 | 14.26 | 13.92 | 14.07 | 13.95 | qfq | 2,323,100 | 32,742,872 | 0.72% |
| 2024-01-25 | 13.42 | 14.02 | 13.38 | 13.97 | 13.85 | qfq | 2,576,745 | 35,312,914 | 3.87% |
| 2024-01-24 | 13.30 | 13.57 | 13.00 | 13.45 | 13.34 | qfq | 2,741,000 | 36,567,081 | 1.28% |
| 2024-01-23 | 13.51 | 13.60 | 12.88 | 13.28 | 13.17 | qfq | 3,025,992 | 39,933,729 | -2.21% |
| 2024-01-22 | 14.36 | 14.36 | 13.44 | 13.58 | 13.47 | qfq | 3,035,000 | 42,255,677 | -5.37% |
| 2024-01-19 | 14.80 | 14.80 | 14.34 | 14.35 | 14.23 | qfq | 2,074,500 | 30,218,386 | -2.84% |
| 2024-01-18 | 14.88 | 15.00 | 14.37 | 14.77 | 14.65 | qfq | 3,551,707 | 51,977,511 | -1.40% |
| 2024-01-17 | 15.34 | 15.46 | 14.98 | 14.98 | 14.86 | qfq | 2,371,046 | 36,144,316 | -2.73% |
| 2024-01-16 | 15.27 | 15.44 | 15.10 | 15.40 | 15.27 | qfq | 2,650,744 | 40,511,061 | 0.33% |
| 2024-01-15 | 15.39 | 15.62 | 15.27 | 15.35 | 15.22 | qfq | 2,920,592 | 44,998,249 | -0.97% |
| 2024-01-12 | 15.50 | 15.75 | 15.50 | 15.50 | 15.37 | qfq | 4,063,000 | 63,443,034 | -0.26% |
| 2024-01-11 | 15.18 | 15.58 | 15.07 | 15.54 | 15.41 | qfq | 3,872,875 | 59,910,341 | 1.77% |
| 2024-01-10 | 15.38 | 15.51 | 15.23 | 15.27 | 15.14 | qfq | 3,543,321 | 54,467,616 | -0.84% |
| 2024-01-09 | 15.31 | 15.58 | 15.20 | 15.40 | 15.27 | qfq | 4,125,800 | 63,639,661 | 1.18% |
| 2024-01-08 | 15.43 | 15.73 | 15.22 | 15.22 | 15.09 | qfq | 4,528,545 | 69,935,841 | -1.68% |
| 2024-01-05 | 16.05 | 16.24 | 15.41 | 15.48 | 15.35 | qfq | 7,368,131 | 116,022,743 | -3.55% |
| 2024-01-04 | 15.80 | 16.10 | 15.59 | 16.05 | 15.92 | qfq | 7,858,500 | 125,029,402 | 0.94% |
| 2024-01-03 | 16.31 | 16.40 | 15.74 | 15.90 | 15.77 | qfq | 10,854,955 | 173,303,916 | -4.22% |
| 2024-01-02 | 16.25 | 16.85 | 16.25 | 16.60 | 16.46 | qfq | 15,138,714 | 249,924,077 | 0.79% |
| 2023-12-29 | 16.20 | 16.88 | 16.20 | 16.47 | 16.33 | qfq | 20,591,979 | 339,703,883 | -6.15% |
| 2023-12-28 | 20.41 | 20.78 | 17.55 | 17.55 | 17.40 | qfq | 27,458,293 | 510,938,869 | -10.00% |
| 2023-12-27 | 19.32 | 19.50 | 19.30 | 19.50 | 19.34 | qfq | 4,981,295 | 96,837,299 | 9.98% |
| 2023-12-26 | 17.73 | 17.73 | 17.18 | 17.73 | 17.58 | qfq | 9,495,337 | 167,841,559 | 9.99% |
| 2023-12-25 | 14.76 | 16.12 | 14.65 | 16.12 | 15.99 | qfq | 8,724,835 | 136,171,212 | 10.03% |
| 2023-12-22 | 14.90 | 14.92 | 14.64 | 14.65 | 14.53 | qfq | 1,453,300 | 21,416,714 | -1.01% |
| 2023-12-21 | 14.67 | 14.82 | 14.46 | 14.80 | 14.68 | qfq | 1,493,300 | 21,895,106 | 0.27% |
| 2023-12-20 | 14.77 | 14.97 | 14.71 | 14.76 | 14.64 | qfq | 1,607,345 | 23,859,303 | 0.34% |
| 2023-12-19 | 14.75 | 14.84 | 14.62 | 14.71 | 14.59 | qfq | 1,392,172 | 20,479,233 | -0.74% |
| 2023-12-18 | 14.75 | 15.15 | 14.75 | 14.82 | 14.70 | qfq | 1,923,676 | 28,800,494 | -0.27% |
| 2023-12-15 | 14.77 | 14.90 | 14.67 | 14.86 | 14.74 | qfq | 1,298,700 | 19,228,755 | 0.68% |
| 2023-12-14 | 14.82 | 14.96 | 14.76 | 14.76 | 14.64 | qfq | 1,234,596 | 18,313,698 | -0.34% |
| 2023-12-13 | 15.13 | 15.13 | 14.81 | 14.81 | 14.69 | qfq | 1,575,026 | 23,454,978 | -1.66% |
| 2023-12-12 | 15.02 | 15.14 | 14.73 | 15.06 | 14.93 | qfq | 2,327,880 | 34,710,919 | 0.07% |
| 2023-12-11 | 14.76 | 15.05 | 14.55 | 15.05 | 14.92 | qfq | 2,930,300 | 43,691,059 | 1.07% |
| 2023-12-08 | 15.68 | 15.68 | 14.74 | 14.89 | 14.77 | qfq | 7,703,432 | 116,555,688 | -5.16% |
| 2023-12-07 | 15.47 | 15.83 | 15.31 | 15.70 | 15.57 | qfq | 4,461,078 | 69,783,188 | 1.23% |
| 2023-12-06 | 15.32 | 15.63 | 15.24 | 15.51 | 15.38 | qfq | 2,866,190 | 44,341,672 | 1.17% |
| 2023-12-05 | 15.52 | 15.72 | 15.33 | 15.33 | 15.20 | qfq | 2,763,585 | 43,010,607 | -1.67% |
| 2023-12-04 | 15.35 | 15.68 | 15.26 | 15.59 | 15.46 | qfq | 2,655,105 | 41,173,637 | 1.30% |
| 2023-12-01 | 15.48 | 15.53 | 15.33 | 15.39 | 15.26 | qfq | 1,053,045 | 16,226,482 | -0.13% |
| 2023-11-30 | 15.49 | 15.54 | 15.24 | 15.41 | 15.28 | qfq | 1,476,001 | 22,665,539 | -0.32% |
| 2023-11-29 | 15.52 | 15.62 | 15.36 | 15.46 | 15.33 | qfq | 1,574,000 | 24,367,374 | -0.71% |
| 2023-11-28 | 15.39 | 15.59 | 15.10 | 15.57 | 15.44 | qfq | 2,112,784 | 32,694,549 | 1.17% |
| 2023-11-27 | 15.32 | 15.62 | 15.27 | 15.39 | 15.26 | qfq | 1,824,980 | 28,079,919 | -0.26% |
| 2023-11-24 | 15.47 | 15.72 | 15.35 | 15.43 | 15.30 | qfq | 2,328,980 | 36,018,181 | 0.19% |
| 2023-11-23 | 15.50 | 15.55 | 15.32 | 15.40 | 15.27 | qfq | 2,138,034 | 32,976,600 | -0.96% |
| 2023-11-22 | 15.39 | 15.67 | 15.30 | 15.55 | 15.42 | qfq | 2,981,700 | 46,327,377 | 1.04% |
| 2023-11-21 | 15.44 | 15.54 | 15.36 | 15.39 | 15.26 | qfq | 1,344,700 | 20,739,400 | -0.58% |
| 2023-11-20 | 15.28 | 15.49 | 15.24 | 15.48 | 15.35 | qfq | 1,827,107 | 28,132,990 | 1.38% |
| 2023-11-17 | 15.36 | 15.36 | 15.20 | 15.27 | 15.14 | qfq | 1,039,600 | 15,875,109 | -0.07% |
| 2023-11-16 | 15.28 | 15.40 | 15.24 | 15.28 | 15.15 | qfq | 954,000 | 14,606,524 | -0.26% |
| 2023-11-15 | 15.38 | 15.40 | 15.28 | 15.32 | 15.19 | qfq | 947,900 | 14,520,571 | 0.00% |
| 2023-11-14 | 15.33 | 15.43 | 15.25 | 15.32 | 15.19 | qfq | 1,092,183 | 16,715,028 | 0.00% |
| 2023-11-13 | 15.12 | 15.32 | 15.11 | 15.32 | 15.19 | qfq | 1,586,892 | 24,173,625 | 1.06% |
| 2023-11-10 | 15.15 | 15.19 | 14.95 | 15.16 | 15.03 | qfq | 996,500 | 15,049,229 | 0.13% |
| 2023-11-09 | 15.15 | 15.21 | 15.06 | 15.14 | 15.01 | qfq | 975,325 | 14,758,404 | -0.07% |
| 2023-11-08 | 15.23 | 15.24 | 15.05 | 15.15 | 15.02 | qfq | 869,046 | 13,152,068 | -0.20% |
| 2023-11-07 | 15.07 | 15.23 | 15.01 | 15.18 | 15.05 | qfq | 1,518,650 | 22,985,217 | 0.40% |
| 2023-11-06 | 14.99 | 15.13 | 14.95 | 15.12 | 14.99 | qfq | 1,354,725 | 20,373,454 | 0.80% |
| 2023-11-03 | 14.95 | 15.04 | 14.92 | 15.00 | 14.88 | qfq | 1,231,942 | 18,466,736 | 0.40% |
| 2023-11-02 | 14.89 | 15.05 | 14.80 | 14.94 | 14.82 | qfq | 1,505,800 | 22,488,380 | 0.27% |
| 2023-11-01 | 14.81 | 14.93 | 14.76 | 14.90 | 14.78 | qfq | 1,094,896 | 16,287,625 | 0.61% |
| 2023-10-31 | 14.90 | 14.90 | 14.70 | 14.81 | 14.69 | qfq | 1,319,396 | 19,517,276 | -0.54% |
| 2023-10-30 | 14.60 | 14.97 | 14.52 | 14.89 | 14.77 | qfq | 1,828,987 | 27,068,208 | 0.13% |
| 2023-10-27 | 14.53 | 14.89 | 14.49 | 14.87 | 14.75 | qfq | 1,886,984 | 27,959,939 | 1.64% |
| 2023-10-26 | 14.51 | 14.64 | 14.41 | 14.63 | 14.51 | qfq | 1,525,000 | 22,173,266 | 0.62% |
| 2023-10-25 | 14.35 | 14.61 | 14.25 | 14.54 | 14.42 | qfq | 1,681,992 | 24,387,812 | 2.04% |
| 2023-10-24 | 13.84 | 14.30 | 13.84 | 14.25 | 14.13 | qfq | 1,777,624 | 25,204,725 | 2.96% |
| 2023-10-23 | 14.09 | 14.25 | 13.70 | 13.84 | 13.72 | qfq | 1,497,623 | 20,866,926 | -2.12% |
| 2023-10-20 | 14.22 | 14.35 | 14.13 | 14.14 | 14.02 | qfq | 1,210,207 | 17,212,959 | -0.49% |
| 2023-10-19 | 14.32 | 14.59 | 14.20 | 14.21 | 14.09 | qfq | 1,567,988 | 22,517,663 | -1.80% |
| 2023-10-18 | 14.52 | 14.76 | 14.40 | 14.47 | 14.35 | qfq | 1,933,145 | 28,157,130 | -0.34% |
| 2023-10-17 | 14.49 | 14.54 | 14.36 | 14.52 | 14.40 | qfq | 1,222,042 | 17,650,026 | 0.21% |
| 2023-10-16 | 14.48 | 14.64 | 14.45 | 14.49 | 14.37 | qfq | 1,205,796 | 17,518,624 | -0.28% |
| 2023-10-13 | 14.85 | 14.86 | 14.44 | 14.53 | 14.41 | qfq | 2,160,941 | 31,594,200 | -2.48% |
| 2023-10-12 | 14.99 | 15.02 | 14.75 | 14.90 | 14.78 | qfq | 1,621,000 | 24,085,907 | -0.60% |
| 2023-10-11 | 14.96 | 15.08 | 14.76 | 14.99 | 14.87 | qfq | 1,687,492 | 25,204,221 | 0.54% |
| 2023-10-10 | 15.07 | 15.20 | 14.89 | 14.91 | 14.79 | qfq | 1,996,180 | 29,954,159 | -0.93% |
| 2023-10-09 | 15.30 | 15.30 | 15.00 | 15.05 | 14.92 | qfq | 1,975,800 | 29,825,581 | -1.89% |
| 2023-09-28 | 15.20 | 15.36 | 15.18 | 15.34 | 15.21 | qfq | 1,671,544 | 25,537,780 | 0.92% |
| 2023-09-27 | 15.20 | 15.30 | 15.10 | 15.20 | 15.07 | qfq | 1,429,700 | 21,751,744 | 0.40% |
| 2023-09-26 | 15.15 | 15.26 | 15.05 | 15.14 | 15.01 | qfq | 1,233,746 | 18,717,128 | -0.07% |
| 2023-09-25 | 15.22 | 15.33 | 15.13 | 15.15 | 15.02 | qfq | 1,197,788 | 18,204,912 | -0.59% |
| 2023-09-22 | 14.95 | 15.24 | 14.87 | 15.24 | 15.11 | qfq | 1,873,700 | 28,337,761 | 1.87% |
| 2023-09-21 | 15.13 | 15.20 | 14.94 | 14.96 | 14.84 | qfq | 1,546,500 | 23,243,762 | -1.45% |
| 2023-09-20 | 15.08 | 15.33 | 15.06 | 15.18 | 15.05 | qfq | 1,472,746 | 22,397,815 | 0.33% |
| 2023-09-19 | 15.33 | 15.33 | 15.10 | 15.13 | 15.00 | qfq | 1,437,190 | 21,812,129 | -0.98% |
| 2023-09-18 | 15.18 | 15.34 | 14.97 | 15.28 | 15.15 | qfq | 2,004,146 | 30,481,513 | 0.92% |
| 2023-09-15 | 15.18 | 15.21 | 15.06 | 15.14 | 15.01 | qfq | 1,579,189 | 23,916,504 | 0.00% |
| 2023-09-14 | 15.42 | 15.42 | 15.04 | 15.14 | 15.01 | qfq | 2,588,042 | 39,253,729 | -1.82% |
| 2023-09-13 | 15.50 | 15.60 | 15.35 | 15.42 | 15.29 | qfq | 3,018,429 | 46,576,087 | -1.60% |
| 2023-09-12 | 15.53 | 15.84 | 15.49 | 15.67 | 15.54 | qfq | 4,099,196 | 64,299,190 | 0.90% |
| 2023-09-11 | 15.40 | 15.57 | 15.32 | 15.53 | 15.40 | qfq | 2,620,800 | 40,608,575 | 0.84% |
| 2023-09-08 | 15.32 | 15.52 | 15.29 | 15.40 | 15.27 | qfq | 2,589,760 | 39,885,633 | 0.06% |
| 2023-09-07 | 15.70 | 15.70 | 15.35 | 15.39 | 15.26 | qfq | 3,637,500 | 56,318,942 | -1.97% |
| 2023-09-06 | 15.82 | 15.85 | 15.56 | 15.70 | 15.57 | qfq | 3,506,900 | 54,987,846 | -0.63% |
| 2023-09-05 | 16.11 | 16.11 | 15.67 | 15.80 | 15.67 | qfq | 5,333,005 | 84,378,309 | -2.17% |
| 2023-09-04 | 15.99 | 16.23 | 15.93 | 16.15 | 16.02 | qfq | 5,602,795 | 90,241,321 | 1.44% |
| 2023-09-01 | 16.60 | 16.61 | 15.88 | 15.92 | 15.79 | qfq | 9,631,621 | 155,688,919 | -4.84% |
| 2023-08-31 | 16.57 | 16.96 | 16.45 | 16.73 | 16.59 | qfq | 9,266,604 | 154,739,407 | -0.12% |
| 2023-08-30 | 17.46 | 17.84 | 16.73 | 16.75 | 16.61 | qfq | 17,284,124 | 296,931,705 | -9.21% |
| 2023-08-29 | 18.10 | 19.75 | 17.05 | 18.45 | 18.30 | qfq | 27,590,749 | 494,528,002 | 2.22% |
| 2023-08-28 | 18.05 | 18.05 | 16.73 | 18.05 | 17.90 | qfq | 25,188,278 | 449,454,996 | 9.99% |
| 2023-08-25 | 14.74 | 16.41 | 14.64 | 16.41 | 16.27 | qfq | 7,811,344 | 125,522,287 | 9.99% |
| 2023-08-24 | 16.41 | 16.41 | 14.81 | 14.92 | 14.80 | qfq | 10,659,333 | 161,826,587 | -9.30% |
| 2023-08-23 | 16.89 | 16.92 | 16.40 | 16.45 | 16.31 | qfq | 9,034,882 | 150,277,457 | -4.75% |
| 2023-08-22 | 16.57 | 17.35 | 16.28 | 17.27 | 17.13 | qfq | 13,604,474 | 231,648,537 | 4.98% |
| 2023-08-21 | 16.81 | 16.85 | 16.43 | 16.45 | 16.31 | qfq | 7,325,412 | 121,543,666 | -3.18% |
| 2023-08-18 | 16.65 | 17.16 | 16.52 | 16.99 | 16.85 | qfq | 11,041,378 | 186,954,902 | 1.19% |
| 2023-08-17 | 16.69 | 17.02 | 16.38 | 16.79 | 16.65 | qfq | 10,440,431 | 173,770,310 | -0.42% |
| 2023-08-16 | 15.80 | 17.47 | 15.66 | 16.86 | 16.72 | qfq | 15,148,305 | 256,765,978 | 6.17% |
| 2023-08-15 | 16.19 | 16.20 | 15.60 | 15.88 | 15.75 | qfq | 4,956,214 | 78,383,211 | -1.98% |
| 2023-08-14 | 16.11 | 16.35 | 15.96 | 16.20 | 16.07 | qfq | 4,922,463 | 79,383,873 | -0.06% |
| 2023-08-11 | 16.43 | 16.56 | 16.12 | 16.21 | 16.07 | qfq | 9,091,538 | 148,160,606 | -1.10% |
| 2023-08-10 | 15.47 | 16.90 | 15.32 | 16.39 | 16.25 | qfq | 12,984,510 | 214,447,742 | 6.71% |
| 2023-08-09 | 15.62 | 15.66 | 15.33 | 15.36 | 15.23 | qfq | 1,630,570 | 25,151,963 | -2.17% |
| 2023-08-08 | 15.71 | 15.94 | 15.47 | 15.70 | 15.57 | qfq | 1,822,752 | 28,503,884 | -0.19% |
| 2023-08-07 | 15.57 | 16.04 | 15.53 | 15.73 | 15.60 | qfq | 3,133,182 | 49,526,101 | 1.42% |
| 2023-08-04 | 15.79 | 15.86 | 15.45 | 15.51 | 15.38 | qfq | 1,703,541 | 26,581,788 | -1.40% |
| 2023-08-03 | 15.74 | 16.08 | 15.67 | 15.73 | 15.60 | qfq | 1,744,900 | 27,564,437 | -0.38% |
| 2023-08-02 | 15.80 | 15.87 | 15.52 | 15.79 | 15.66 | qfq | 2,149,825 | 33,699,322 | -0.32% |
| 2023-08-01 | 16.20 | 16.20 | 15.81 | 15.84 | 15.71 | qfq | 2,509,530 | 40,011,751 | -2.52% |
| 2023-07-31 | 15.69 | 16.26 | 15.69 | 16.25 | 16.11 | qfq | 3,706,974 | 59,713,515 | 3.57% |
| 2023-07-28 | 15.57 | 15.75 | 15.43 | 15.69 | 15.56 | qfq | 936,330 | 14,610,183 | 0.71% |
| 2023-07-27 | 15.70 | 15.81 | 15.54 | 15.58 | 15.45 | qfq | 1,195,790 | 18,751,793 | -0.89% |
| 2023-07-26 | 15.65 | 15.73 | 15.56 | 15.72 | 15.59 | qfq | 1,217,636 | 19,078,468 | 0.45% |
| 2023-07-25 | 15.45 | 15.65 | 15.37 | 15.65 | 15.52 | qfq | 1,320,789 | 20,513,985 | 2.02% |
| 2023-07-24 | 15.51 | 15.64 | 15.28 | 15.34 | 15.21 | qfq | 1,388,486 | 21,392,161 | -1.35% |
| 2023-07-21 | 15.47 | 15.76 | 15.47 | 15.55 | 15.42 | qfq | 1,457,845 | 22,760,617 | 0.58% |
| 2023-07-20 | 15.80 | 15.80 | 15.40 | 15.46 | 15.33 | qfq | 1,331,690 | 20,730,444 | -1.78% |
| 2023-07-19 | 15.88 | 15.88 | 15.54 | 15.74 | 15.61 | qfq | 1,239,137 | 19,473,302 | -0.44% |
| 2023-07-18 | 15.61 | 15.89 | 15.55 | 15.81 | 15.68 | qfq | 1,260,381 | 19,846,599 | 0.96% |