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
京新药业002020.SZ
最近收盘价13.822026-07-17
最近交易日2026-07-17
成交量（股）29,224,107
成交额（元）414,106,651
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-11 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-17 | 2024-05-24 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 14.80 | 14.87 | 13.77 | 13.82 | 13.82 | qfq | 29,224,107 | 414,106,651 | -7.06% |
| 2026-07-16 | 15.03 | 15.16 | 14.53 | 14.87 | 14.87 | qfq | 30,654,095 | 454,660,542 | -2.87% |
| 2026-07-15 | 14.55 | 15.45 | 14.47 | 15.31 | 15.31 | qfq | 48,103,908 | 730,016,972 | 3.94% |
| 2026-07-14 | 13.95 | 15.00 | 13.80 | 14.73 | 14.73 | qfq | 39,385,225 | 568,892,485 | 5.06% |
| 2026-07-13 | 14.22 | 14.51 | 13.97 | 14.02 | 14.02 | qfq | 23,565,696 | 334,208,759 | -2.09% |
| 2026-07-10 | 13.58 | 14.45 | 13.40 | 14.32 | 14.32 | qfq | 34,035,598 | 477,828,883 | 4.45% |
| 2026-07-09 | 13.92 | 14.32 | 13.51 | 13.71 | 13.71 | qfq | 33,567,038 | 462,911,953 | -3.11% |
| 2026-07-08 | 14.64 | 15.25 | 14.02 | 14.15 | 14.15 | qfq | 33,360,048 | 484,452,718 | -5.98% |
| 2026-07-07 | 14.80 | 15.43 | 14.44 | 15.05 | 15.05 | qfq | 39,519,408 | 590,084,432 | 0.80% |
| 2026-07-06 | 14.37 | 15.88 | 14.18 | 14.93 | 14.93 | qfq | 57,397,434 | 866,617,506 | -1.71% |
| 2026-07-03 | 15.46 | 15.47 | 14.28 | 15.19 | 15.19 | qfq | 63,056,828 | 936,025,726 | 3.62% |
| 2026-07-02 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | qfq | 9,884,749 | 144,910,420 | 9.98% |
| 2026-07-01 | 12.41 | 13.42 | 12.18 | 13.33 | 13.33 | qfq | 27,875,980 | 358,784,442 | 6.73% |
| 2026-06-30 | 12.57 | 12.73 | 12.40 | 12.49 | 12.49 | qfq | 18,228,112 | 228,706,464 | -1.11% |
| 2026-06-29 | 11.75 | 12.82 | 11.55 | 12.63 | 12.63 | qfq | 24,977,877 | 308,396,436 | 7.22% |
| 2026-06-26 | 12.43 | 12.52 | 11.75 | 11.78 | 11.78 | qfq | 16,057,091 | 192,628,433 | -6.06% |
| 2026-06-25 | 12.67 | 12.78 | 12.12 | 12.54 | 12.54 | qfq | 18,815,003 | 234,571,985 | 0.88% |
| 2026-06-24 | 12.30 | 12.87 | 12.19 | 12.43 | 12.43 | qfq | 18,408,588 | 231,235,402 | 1.14% |
| 2026-06-23 | 11.92 | 12.45 | 11.91 | 12.29 | 12.29 | qfq | 13,983,645 | 171,278,119 | 2.93% |
| 2026-06-22 | 12.02 | 12.02 | 11.45 | 11.94 | 11.94 | qfq | 13,729,970 | 160,258,213 | -1.00% |
| 2026-06-18 | 12.09 | 12.32 | 11.90 | 12.06 | 12.06 | qfq | 9,570,160 | 116,080,184 | 0.08% |
| 2026-06-17 | 12.20 | 12.23 | 12.02 | 12.05 | 12.05 | qfq | 6,173,809 | 74,533,099 | -1.15% |
| 2026-06-16 | 12.34 | 12.35 | 12.14 | 12.19 | 12.19 | qfq | 7,739,261 | 94,518,222 | -1.61% |
| 2026-06-15 | 12.54 | 12.58 | 12.26 | 12.39 | 12.39 | qfq | 9,427,683 | 116,763,820 | -0.16% |
| 2026-06-12 | 12.35 | 12.59 | 12.18 | 12.41 | 12.41 | qfq | 10,983,261 | 136,695,551 | 0.89% |
| 2026-06-11 | 12.19 | 12.41 | 12.10 | 12.30 | 12.30 | qfq | 8,833,942 | 108,243,956 | -2.38% |
| 2026-06-10 | 12.30 | 12.64 | 12.10 | 12.60 | 12.27 | qfq | 11,712,232 | 144,707,689 | 3.11% |
| 2026-06-09 | 12.31 | 12.42 | 12.10 | 12.22 | 11.90 | qfq | 9,896,300 | 121,137,033 | -0.65% |
| 2026-06-08 | 12.50 | 12.77 | 12.09 | 12.30 | 11.97 | qfq | 12,809,120 | 158,289,632 | -3.00% |
| 2026-06-05 | 12.70 | 12.93 | 12.61 | 12.68 | 12.34 | qfq | 8,420,942 | 107,236,967 | 0.40% |
| 2026-06-04 | 12.90 | 12.96 | 12.50 | 12.63 | 12.30 | qfq | 10,884,179 | 137,691,154 | -2.02% |
| 2026-06-03 | 13.10 | 13.10 | 12.84 | 12.89 | 12.55 | qfq | 8,141,171 | 105,286,972 | -1.75% |
| 2026-06-02 | 13.40 | 13.49 | 13.03 | 13.12 | 12.77 | qfq | 10,208,405 | 134,577,305 | -2.60% |
| 2026-06-01 | 13.50 | 13.62 | 13.34 | 13.47 | 13.11 | qfq | 8,562,475 | 115,265,241 | 0.22% |
| 2026-05-29 | 13.25 | 13.62 | 13.11 | 13.44 | 13.08 | qfq | 13,405,986 | 179,307,985 | 1.66% |
| 2026-05-28 | 13.47 | 13.47 | 13.11 | 13.22 | 12.87 | qfq | 8,270,022 | 109,584,784 | -1.78% |
| 2026-05-27 | 13.60 | 13.65 | 13.13 | 13.46 | 13.10 | qfq | 11,125,520 | 148,596,766 | -1.32% |
| 2026-05-26 | 13.51 | 13.84 | 13.48 | 13.64 | 13.28 | qfq | 7,754,187 | 106,026,700 | 0.96% |
| 2026-05-25 | 13.86 | 13.89 | 13.43 | 13.51 | 13.15 | qfq | 10,894,394 | 148,321,108 | -2.24% |
| 2026-05-22 | 14.16 | 14.20 | 13.76 | 13.82 | 13.45 | qfq | 9,812,479 | 136,530,013 | -2.26% |
| 2026-05-21 | 14.25 | 14.47 | 14.12 | 14.14 | 13.77 | qfq | 8,830,198 | 126,473,686 | -0.91% |
| 2026-05-20 | 14.19 | 14.41 | 14.01 | 14.27 | 13.89 | qfq | 8,235,137 | 117,028,499 | 0.63% |
| 2026-05-19 | 13.95 | 14.38 | 13.94 | 14.18 | 13.80 | qfq | 7,798,940 | 110,868,178 | 1.79% |
| 2026-05-18 | 14.22 | 14.22 | 13.88 | 13.93 | 13.56 | qfq | 9,362,115 | 130,936,964 | -2.25% |
| 2026-05-15 | 14.32 | 14.44 | 14.15 | 14.25 | 13.87 | qfq | 8,208,100 | 117,433,345 | -0.49% |
| 2026-05-14 | 14.61 | 14.62 | 14.31 | 14.32 | 13.94 | qfq | 9,209,021 | 132,582,884 | -1.92% |
| 2026-05-13 | 14.76 | 14.76 | 14.46 | 14.60 | 14.21 | qfq | 10,173,806 | 148,481,377 | -0.75% |
| 2026-05-12 | 15.18 | 15.18 | 14.63 | 14.71 | 14.32 | qfq | 15,981,500 | 237,042,104 | -3.29% |
| 2026-05-11 | 15.06 | 15.33 | 14.86 | 15.21 | 14.81 | qfq | 14,744,304 | 222,609,792 | 1.06% |
| 2026-05-08 | 15.03 | 15.17 | 14.81 | 15.05 | 14.65 | qfq | 12,668,020 | 190,031,135 | 0.20% |
| 2026-05-07 | 14.90 | 15.16 | 14.89 | 15.02 | 14.62 | qfq | 7,256,746 | 109,045,347 | 0.94% |
| 2026-05-06 | 14.76 | 15.03 | 14.76 | 14.88 | 14.49 | qfq | 10,193,591 | 151,872,483 | 0.68% |
| 2026-04-30 | 14.90 | 15.09 | 14.68 | 14.78 | 14.39 | qfq | 11,180,734 | 166,136,055 | -1.07% |
| 2026-04-29 | 14.86 | 15.00 | 14.80 | 14.94 | 14.54 | qfq | 7,173,820 | 107,112,289 | 0.54% |
| 2026-04-28 | 15.11 | 15.47 | 14.81 | 14.86 | 14.47 | qfq | 12,392,200 | 186,332,378 | -1.78% |
| 2026-04-27 | 15.33 | 15.53 | 15.05 | 15.13 | 14.73 | qfq | 10,378,600 | 158,252,394 | -1.69% |
| 2026-04-24 | 15.10 | 15.49 | 14.77 | 15.39 | 14.98 | qfq | 15,347,340 | 233,384,748 | 1.99% |
| 2026-04-23 | 15.20 | 15.28 | 14.97 | 15.09 | 14.69 | qfq | 8,212,209 | 124,290,219 | -0.85% |
| 2026-04-22 | 15.05 | 15.23 | 14.95 | 15.22 | 14.82 | qfq | 6,638,560 | 100,378,451 | 1.13% |
| 2026-04-21 | 15.18 | 15.23 | 14.91 | 15.05 | 14.65 | qfq | 8,097,226 | 121,635,457 | -0.86% |
| 2026-04-20 | 15.26 | 15.26 | 15.09 | 15.18 | 14.78 | qfq | 7,713,500 | 117,021,555 | -0.46% |
| 2026-04-17 | 15.80 | 15.82 | 15.09 | 15.25 | 14.85 | qfq | 21,204,053 | 324,141,389 | -3.79% |
| 2026-04-16 | 16.25 | 16.25 | 15.80 | 15.85 | 15.43 | qfq | 15,785,249 | 251,787,217 | -2.52% |
| 2026-04-15 | 16.16 | 16.38 | 15.99 | 16.26 | 15.83 | qfq | 14,928,856 | 241,792,150 | 1.50% |
| 2026-04-14 | 15.98 | 16.09 | 15.76 | 16.02 | 15.60 | qfq | 10,404,700 | 165,760,669 | 1.07% |
| 2026-04-13 | 15.90 | 16.04 | 15.72 | 15.85 | 15.43 | qfq | 8,522,749 | 135,091,936 | -0.38% |
| 2026-04-10 | 16.03 | 16.26 | 15.86 | 15.91 | 15.49 | qfq | 12,272,860 | 196,641,270 | -0.44% |
| 2026-04-09 | 16.10 | 16.43 | 15.92 | 15.98 | 15.56 | qfq | 11,291,700 | 181,912,193 | -1.48% |
| 2026-04-08 | 16.43 | 16.57 | 16.12 | 16.22 | 15.79 | qfq | 14,628,640 | 237,615,091 | 0.75% |
| 2026-04-07 | 16.39 | 16.48 | 16.02 | 16.10 | 15.67 | qfq | 12,468,387 | 201,844,209 | -1.95% |
| 2026-04-03 | 16.70 | 16.91 | 16.36 | 16.42 | 15.99 | qfq | 16,041,995 | 265,441,329 | -3.13% |
| 2026-04-02 | 16.90 | 17.18 | 16.65 | 16.95 | 16.50 | qfq | 20,707,050 | 350,553,004 | 0.18% |
| 2026-04-01 | 15.87 | 17.05 | 15.82 | 16.92 | 16.47 | qfq | 30,700,504 | 510,223,050 | 7.63% |
| 2026-03-31 | 15.69 | 16.26 | 15.66 | 15.72 | 15.30 | qfq | 12,688,100 | 201,833,476 | 0.38% |
| 2026-03-30 | 15.25 | 15.73 | 15.02 | 15.66 | 15.25 | qfq | 18,941,300 | 292,671,010 | 1.16% |
| 2026-03-27 | 14.38 | 15.58 | 14.30 | 15.48 | 15.07 | qfq | 20,154,540 | 304,986,158 | 6.61% |
| 2026-03-26 | 14.68 | 14.98 | 14.42 | 14.52 | 14.14 | qfq | 10,680,576 | 156,719,917 | -1.22% |
| 2026-03-25 | 14.84 | 14.84 | 14.65 | 14.70 | 14.31 | qfq | 8,667,500 | 127,519,411 | 0.14% |
| 2026-03-24 | 14.67 | 14.85 | 14.43 | 14.68 | 14.29 | qfq | 15,766,030 | 230,338,243 | 1.94% |
| 2026-03-23 | 14.93 | 14.96 | 14.33 | 14.40 | 14.02 | qfq | 14,929,754 | 218,419,250 | -4.76% |
| 2026-03-20 | 15.76 | 15.98 | 15.11 | 15.12 | 14.72 | qfq | 13,694,978 | 210,798,696 | -3.82% |
| 2026-03-19 | 16.23 | 16.40 | 15.65 | 15.72 | 15.30 | qfq | 12,128,790 | 193,454,646 | -3.62% |
| 2026-03-18 | 16.47 | 16.48 | 16.15 | 16.31 | 15.88 | qfq | 9,768,886 | 159,008,279 | -0.91% |
| 2026-03-17 | 16.31 | 16.80 | 16.31 | 16.46 | 16.02 | qfq | 15,969,163 | 264,666,786 | 0.67% |
| 2026-03-16 | 16.07 | 16.43 | 15.99 | 16.35 | 15.92 | qfq | 13,075,820 | 212,461,830 | 1.62% |
| 2026-03-13 | 15.85 | 16.10 | 15.75 | 16.09 | 15.66 | qfq | 10,378,960 | 165,650,268 | 1.13% |
| 2026-03-12 | 16.18 | 16.20 | 15.75 | 15.91 | 15.49 | qfq | 11,361,130 | 180,814,010 | -1.43% |
| 2026-03-11 | 16.06 | 16.18 | 15.77 | 16.14 | 15.71 | qfq | 10,950,987 | 175,365,098 | 0.56% |
| 2026-03-10 | 15.48 | 16.30 | 15.47 | 16.05 | 15.62 | qfq | 17,447,337 | 277,721,121 | 4.49% |
| 2026-03-09 | 15.59 | 15.66 | 15.29 | 15.36 | 14.95 | qfq | 11,964,740 | 184,137,521 | -2.35% |
| 2026-03-06 | 15.35 | 15.88 | 15.28 | 15.73 | 15.31 | qfq | 9,958,926 | 156,187,444 | 2.48% |
| 2026-03-05 | 15.53 | 15.58 | 15.28 | 15.35 | 14.94 | qfq | 8,219,100 | 126,618,447 | -0.32% |
| 2026-03-04 | 15.48 | 15.62 | 15.36 | 15.40 | 14.99 | qfq | 8,763,419 | 135,529,099 | -1.09% |
| 2026-03-03 | 15.89 | 16.13 | 15.50 | 15.57 | 15.16 | qfq | 11,209,728 | 176,694,228 | -2.01% |
| 2026-03-02 | 16.20 | 16.46 | 15.86 | 15.89 | 15.47 | qfq | 13,619,101 | 218,410,463 | -2.75% |
| 2026-02-27 | 16.21 | 16.48 | 16.20 | 16.34 | 15.91 | qfq | 7,125,462 | 116,633,103 | 0.62% |
| 2026-02-26 | 16.62 | 16.65 | 16.09 | 16.24 | 15.81 | qfq | 15,254,986 | 249,125,454 | -2.17% |
| 2026-02-25 | 16.65 | 16.74 | 16.52 | 16.60 | 16.16 | qfq | 7,980,520 | 132,729,627 | -0.30% |
| 2026-02-24 | 16.79 | 16.80 | 16.62 | 16.65 | 16.21 | qfq | 5,047,780 | 84,388,015 | 0.24% |
| 2026-02-13 | 16.82 | 16.90 | 16.60 | 16.61 | 16.17 | qfq | 5,399,411 | 90,509,558 | -1.19% |
| 2026-02-12 | 17.08 | 17.11 | 16.80 | 16.81 | 16.36 | qfq | 5,725,760 | 96,914,837 | -1.70% |
| 2026-02-11 | 16.98 | 17.16 | 16.96 | 17.10 | 16.65 | qfq | 6,420,122 | 109,563,006 | 0.59% |
| 2026-02-10 | 17.13 | 17.22 | 16.98 | 17.00 | 16.55 | qfq | 7,037,500 | 120,252,107 | -0.82% |
| 2026-02-09 | 17.00 | 17.28 | 16.97 | 17.14 | 16.69 | qfq | 7,945,878 | 136,453,922 | 1.00% |
| 2026-02-06 | 16.62 | 17.20 | 16.50 | 16.97 | 16.52 | qfq | 16,053,260 | 270,820,619 | 2.04% |
| 2026-02-05 | 16.76 | 16.85 | 16.48 | 16.63 | 16.19 | qfq | 7,948,000 | 132,195,100 | -1.01% |
| 2026-02-04 | 16.59 | 16.82 | 16.50 | 16.80 | 16.36 | qfq | 7,094,580 | 118,376,383 | 0.96% |
| 2026-02-03 | 16.73 | 16.78 | 16.36 | 16.64 | 16.20 | qfq | 8,160,679 | 135,220,169 | 0.06% |
| 2026-02-02 | 16.89 | 17.01 | 16.60 | 16.63 | 16.19 | qfq | 8,800,779 | 147,856,400 | -2.00% |
| 2026-01-30 | 16.96 | 17.43 | 16.95 | 16.97 | 16.52 | qfq | 12,070,280 | 206,995,310 | 0.24% |
| 2026-01-29 | 16.90 | 16.99 | 16.71 | 16.93 | 16.48 | qfq | 12,462,664 | 209,876,685 | -0.06% |
| 2026-01-28 | 17.46 | 17.49 | 16.83 | 16.94 | 16.49 | qfq | 24,813,730 | 423,431,405 | -2.92% |
| 2026-01-27 | 17.80 | 17.81 | 17.40 | 17.45 | 16.99 | qfq | 10,903,148 | 191,162,875 | -1.52% |
| 2026-01-26 | 18.10 | 18.10 | 17.53 | 17.72 | 17.25 | qfq | 15,910,634 | 281,262,729 | -1.83% |
| 2026-01-23 | 18.10 | 18.19 | 17.97 | 18.05 | 17.57 | qfq | 10,419,674 | 188,487,991 | 0.11% |
| 2026-01-22 | 18.36 | 18.42 | 18.01 | 18.03 | 17.55 | qfq | 13,373,528 | 242,253,826 | -1.74% |
| 2026-01-21 | 18.38 | 18.49 | 18.21 | 18.35 | 17.86 | qfq | 9,807,740 | 179,997,947 | -0.65% |
| 2026-01-20 | 18.50 | 18.92 | 18.34 | 18.47 | 17.98 | qfq | 11,828,598 | 220,440,283 | -0.27% |
| 2026-01-19 | 18.32 | 18.60 | 18.20 | 18.52 | 18.03 | qfq | 9,512,400 | 175,431,767 | 0.87% |
| 2026-01-16 | 18.33 | 18.42 | 18.08 | 18.36 | 17.87 | qfq | 11,657,668 | 212,860,977 | 0.38% |
| 2026-01-15 | 18.41 | 18.46 | 18.24 | 18.29 | 17.81 | qfq | 9,372,320 | 171,875,195 | -0.44% |
| 2026-01-14 | 18.21 | 18.59 | 18.11 | 18.37 | 17.88 | qfq | 18,666,000 | 344,135,668 | 0.49% |
| 2026-01-13 | 18.99 | 19.10 | 18.21 | 18.28 | 17.80 | qfq | 32,971,644 | 610,620,848 | -4.29% |
| 2026-01-12 | 20.30 | 20.30 | 18.60 | 19.10 | 18.59 | qfq | 40,399,724 | 770,010,423 | -6.00% |
| 2026-01-09 | 20.21 | 20.35 | 19.81 | 20.32 | 19.78 | qfq | 13,648,328 | 274,419,927 | 0.15% |
| 2026-01-08 | 20.00 | 20.60 | 20.00 | 20.29 | 19.75 | qfq | 13,302,038 | 270,542,910 | 1.81% |
| 2026-01-07 | 19.53 | 20.30 | 19.53 | 19.93 | 19.40 | qfq | 14,041,017 | 279,350,326 | 1.89% |
| 2026-01-06 | 19.68 | 19.75 | 19.46 | 19.56 | 19.04 | qfq | 8,103,191 | 158,647,456 | -0.10% |
| 2026-01-05 | 18.98 | 19.95 | 18.91 | 19.58 | 19.06 | qfq | 13,858,200 | 271,126,098 | 3.16% |
| 2025-12-31 | 18.89 | 19.15 | 18.82 | 18.98 | 18.48 | qfq | 7,317,294 | 138,953,396 | 0.42% |
| 2025-12-30 | 19.20 | 19.37 | 18.87 | 18.90 | 18.40 | qfq | 9,686,196 | 184,236,198 | -1.87% |
| 2025-12-29 | 19.83 | 19.88 | 19.24 | 19.26 | 18.75 | qfq | 9,936,350 | 193,430,842 | -2.87% |
| 2025-12-26 | 19.85 | 19.98 | 19.69 | 19.83 | 19.30 | qfq | 7,272,960 | 143,957,408 | 0.00% |
| 2025-12-25 | 20.12 | 20.12 | 19.68 | 19.83 | 19.30 | qfq | 6,229,468 | 123,595,490 | -1.25% |
| 2025-12-24 | 20.25 | 20.35 | 19.79 | 20.08 | 19.55 | qfq | 8,492,616 | 169,707,999 | -0.99% |
| 2025-12-23 | 20.38 | 20.52 | 20.13 | 20.28 | 19.74 | qfq | 7,398,722 | 150,423,600 | -0.49% |
| 2025-12-22 | 19.55 | 20.69 | 19.42 | 20.38 | 19.84 | qfq | 15,039,700 | 304,744,295 | 3.66% |
| 2025-12-19 | 19.45 | 20.10 | 19.31 | 19.66 | 19.14 | qfq | 9,479,244 | 187,579,520 | 1.50% |
| 2025-12-18 | 19.65 | 19.71 | 19.35 | 19.37 | 18.86 | qfq | 5,818,151 | 113,089,028 | -1.63% |
| 2025-12-17 | 18.92 | 19.76 | 18.80 | 19.69 | 19.17 | qfq | 13,536,150 | 262,967,254 | 4.07% |
| 2025-12-16 | 19.35 | 19.38 | 18.80 | 18.92 | 18.42 | qfq | 9,225,509 | 174,990,273 | -2.57% |
| 2025-12-15 | 19.16 | 19.67 | 19.06 | 19.42 | 18.91 | qfq | 10,179,661 | 197,743,115 | 1.36% |
| 2025-12-12 | 19.67 | 19.73 | 19.04 | 19.16 | 18.65 | qfq | 19,615,662 | 377,100,530 | -2.84% |
| 2025-12-11 | 19.07 | 19.85 | 18.80 | 19.72 | 19.20 | qfq | 16,752,098 | 327,833,470 | 3.63% |
| 2025-12-10 | 19.21 | 19.33 | 18.72 | 19.03 | 18.53 | qfq | 7,023,237 | 133,678,527 | 0.05% |
| 2025-12-09 | 19.22 | 19.61 | 19.00 | 19.02 | 18.52 | qfq | 7,808,660 | 150,523,298 | -0.99% |
| 2025-12-08 | 19.10 | 19.35 | 18.83 | 19.21 | 18.70 | qfq | 9,662,159 | 184,560,250 | 0.68% |
| 2025-12-05 | 19.10 | 19.18 | 18.69 | 19.08 | 18.57 | qfq | 8,029,238 | 151,970,008 | -0.21% |
| 2025-12-04 | 19.15 | 19.23 | 18.93 | 19.12 | 18.61 | qfq | 6,172,094 | 117,739,395 | -0.21% |
| 2025-12-03 | 19.56 | 19.62 | 18.98 | 19.16 | 18.65 | qfq | 11,882,091 | 228,112,573 | -1.79% |
| 2025-12-02 | 19.93 | 19.94 | 19.49 | 19.51 | 18.99 | qfq | 6,586,159 | 129,520,278 | -2.06% |
| 2025-12-01 | 19.82 | 20.24 | 19.72 | 19.92 | 19.39 | qfq | 10,837,708 | 216,708,824 | 0.50% |
| 2025-11-28 | 19.85 | 20.05 | 19.51 | 19.82 | 19.30 | qfq | 15,512,927 | 306,991,064 | -0.10% |
| 2025-11-27 | 20.85 | 20.93 | 19.78 | 19.84 | 19.31 | qfq | 28,116,007 | 567,809,179 | -5.97% |
| 2025-11-26 | 20.90 | 21.65 | 20.82 | 21.10 | 20.54 | qfq | 15,250,044 | 323,157,599 | 0.72% |
| 2025-11-25 | 21.09 | 21.58 | 20.85 | 20.95 | 20.40 | qfq | 17,701,151 | 374,058,654 | -1.18% |
| 2025-11-24 | 20.60 | 21.40 | 20.34 | 21.20 | 20.64 | qfq | 19,604,443 | 412,284,515 | 3.41% |
| 2025-11-21 | 20.67 | 21.58 | 20.37 | 20.50 | 19.96 | qfq | 16,420,595 | 341,460,326 | -1.77% |
| 2025-11-20 | 20.28 | 21.40 | 20.04 | 20.87 | 20.32 | qfq | 24,718,201 | 515,610,973 | 2.81% |
| 2025-11-19 | 20.90 | 21.25 | 20.19 | 20.30 | 19.76 | qfq | 27,650,750 | 566,631,614 | -2.87% |
| 2025-11-18 | 19.37 | 21.31 | 19.25 | 20.90 | 20.35 | qfq | 48,104,322 | 1,001,743,195 | 7.90% |
| 2025-11-17 | 19.68 | 20.19 | 19.08 | 19.37 | 18.86 | qfq | 33,839,681 | 664,670,160 | 4.20% |
| 2025-11-14 | 18.58 | 18.98 | 18.36 | 18.59 | 18.10 | qfq | 9,554,560 | 178,256,341 | 0.11% |
| 2025-11-13 | 18.43 | 18.75 | 18.30 | 18.57 | 18.08 | qfq | 9,073,401 | 168,650,997 | 0.65% |
| 2025-11-12 | 18.25 | 18.69 | 18.10 | 18.45 | 17.96 | qfq | 9,248,783 | 170,810,487 | 0.99% |
| 2025-11-11 | 18.31 | 18.48 | 18.11 | 18.27 | 17.79 | qfq | 7,931,589 | 144,708,214 | -0.16% |
| 2025-11-10 | 17.95 | 18.35 | 17.91 | 18.30 | 17.82 | qfq | 7,481,412 | 136,034,531 | 1.55% |
| 2025-11-07 | 18.20 | 18.25 | 17.93 | 18.02 | 17.54 | qfq | 7,679,600 | 138,595,189 | -0.72% |
| 2025-11-06 | 18.06 | 18.23 | 17.99 | 18.15 | 17.67 | qfq | 4,975,358 | 90,188,453 | 0.22% |
| 2025-11-05 | 18.03 | 18.39 | 17.93 | 18.11 | 17.63 | qfq | 6,219,841 | 112,687,274 | -0.28% |
| 2025-11-04 | 18.63 | 18.85 | 18.02 | 18.16 | 17.68 | qfq | 7,523,172 | 137,606,552 | -2.89% |
| 2025-11-03 | 18.84 | 18.93 | 18.22 | 18.70 | 18.20 | qfq | 10,713,714 | 198,875,455 | -0.74% |
| 2025-10-31 | 17.60 | 19.17 | 17.57 | 18.84 | 18.34 | qfq | 29,243,077 | 542,426,275 | 7.05% |
| 2025-10-30 | 18.29 | 18.29 | 17.57 | 17.60 | 17.13 | qfq | 13,235,580 | 235,725,503 | -2.87% |
| 2025-10-29 | 18.14 | 18.23 | 17.95 | 18.12 | 17.64 | qfq | 8,064,685 | 145,669,561 | 0.28% |
| 2025-10-28 | 18.08 | 18.24 | 17.93 | 18.07 | 17.59 | qfq | 5,948,658 | 107,851,912 | -0.33% |
| 2025-10-27 | 18.27 | 18.45 | 18.08 | 18.13 | 17.65 | qfq | 9,780,168 | 178,202,248 | -0.38% |
| 2025-10-24 | 18.14 | 18.33 | 18.05 | 18.20 | 17.72 | qfq | 7,307,587 | 132,963,599 | 0.28% |
| 2025-10-23 | 18.85 | 18.94 | 17.84 | 18.15 | 17.67 | qfq | 15,863,095 | 287,928,049 | -4.17% |
| 2025-10-22 | 18.77 | 19.30 | 18.74 | 18.94 | 18.44 | qfq | 13,255,660 | 251,628,098 | 1.72% |
| 2025-10-21 | 18.54 | 18.89 | 18.35 | 18.62 | 18.13 | qfq | 9,428,510 | 175,219,501 | 0.59% |
| 2025-10-20 | 18.64 | 18.85 | 18.27 | 18.51 | 18.02 | qfq | 10,495,041 | 194,766,594 | -0.16% |
| 2025-10-17 | 18.80 | 19.30 | 18.40 | 18.54 | 18.05 | qfq | 15,768,933 | 297,628,260 | 0.71% |
| 2025-10-16 | 18.34 | 19.21 | 18.14 | 18.41 | 17.92 | qfq | 17,148,803 | 320,397,498 | 0.00% |
| 2025-10-15 | 18.35 | 18.50 | 18.03 | 18.41 | 17.92 | qfq | 20,674,996 | 376,647,111 | 0.33% |
| 2025-10-14 | 19.35 | 19.53 | 18.10 | 18.35 | 17.86 | qfq | 21,204,512 | 395,874,673 | -4.68% |
| 2025-10-13 | 19.27 | 19.74 | 19.00 | 19.25 | 18.74 | qfq | 11,800,321 | 228,561,800 | -1.99% |
| 2025-10-10 | 20.20 | 20.39 | 19.48 | 19.64 | 19.12 | qfq | 13,140,225 | 262,003,864 | -3.16% |
| 2025-10-09 | 20.71 | 20.82 | 20.07 | 20.28 | 19.74 | qfq | 15,419,073 | 312,766,774 | -2.12% |
| 2025-09-30 | 19.67 | 20.84 | 19.67 | 20.72 | 20.17 | qfq | 19,673,687 | 401,450,064 | 5.39% |
| 2025-09-29 | 20.03 | 20.13 | 19.14 | 19.66 | 19.14 | qfq | 14,409,474 | 281,813,222 | -1.60% |
| 2025-09-26 | 20.80 | 20.91 | 19.88 | 19.98 | 19.45 | qfq | 22,062,674 | 445,513,237 | -3.94% |
| 2025-09-25 | 22.62 | 22.62 | 20.75 | 20.80 | 20.25 | qfq | 26,708,652 | 571,515,661 | -3.84% |
| 2025-09-24 | 19.47 | 21.63 | 19.47 | 21.63 | 21.06 | qfq | 27,775,693 | 581,124,271 | 10.02% |
| 2025-09-23 | 20.51 | 20.68 | 19.20 | 19.66 | 19.14 | qfq | 18,326,227 | 361,145,130 | -4.98% |
| 2025-09-22 | 20.25 | 20.88 | 20.21 | 20.69 | 20.14 | qfq | 14,604,734 | 300,245,259 | 2.02% |
| 2025-09-19 | 20.20 | 20.86 | 19.83 | 20.28 | 19.74 | qfq | 12,944,259 | 262,489,566 | 0.35% |
| 2025-09-18 | 20.18 | 20.66 | 19.84 | 20.21 | 19.67 | qfq | 19,877,591 | 402,378,895 | 1.10% |
| 2025-09-17 | 19.49 | 20.21 | 19.35 | 19.99 | 19.46 | qfq | 14,259,696 | 283,529,046 | 2.67% |
| 2025-09-16 | 19.57 | 20.11 | 19.25 | 19.47 | 18.95 | qfq | 11,355,858 | 222,673,932 | -0.56% |
| 2025-09-15 | 19.80 | 20.03 | 19.33 | 19.58 | 19.06 | qfq | 13,959,460 | 275,020,978 | -0.41% |
| 2025-09-12 | 19.25 | 19.97 | 19.10 | 19.66 | 19.14 | qfq | 21,383,018 | 416,446,398 | 1.81% |
| 2025-09-11 | 18.80 | 19.41 | 17.66 | 19.31 | 18.80 | qfq | 39,372,346 | 733,968,812 | -1.58% |
| 2025-09-10 | 19.88 | 20.56 | 19.41 | 19.62 | 19.10 | qfq | 18,068,310 | 359,896,260 | -1.26% |
| 2025-09-09 | 20.33 | 20.63 | 19.60 | 19.87 | 19.34 | qfq | 17,725,000 | 355,717,015 | -2.45% |
| 2025-09-08 | 20.85 | 21.48 | 20.00 | 20.37 | 19.83 | qfq | 16,169,654 | 330,601,385 | -1.40% |
| 2025-09-05 | 20.32 | 20.74 | 19.60 | 20.66 | 20.11 | qfq | 25,168,929 | 509,096,373 | 1.67% |
| 2025-09-04 | 20.86 | 21.85 | 19.96 | 20.32 | 19.78 | qfq | 35,138,730 | 731,279,885 | -0.64% |
| 2025-09-03 | 19.20 | 20.78 | 19.20 | 20.45 | 19.91 | qfq | 42,724,584 | 860,646,755 | 6.45% |
| 2025-09-02 | 19.90 | 20.16 | 19.00 | 19.21 | 18.70 | qfq | 24,985,942 | 487,664,972 | -3.42% |
| 2025-09-01 | 18.73 | 20.08 | 18.54 | 19.89 | 19.36 | qfq | 34,652,167 | 679,835,943 | 5.46% |
| 2025-08-29 | 18.41 | 18.93 | 18.26 | 18.86 | 18.36 | qfq | 23,903,830 | 443,964,436 | 2.44% |
| 2025-08-28 | 19.15 | 19.35 | 17.79 | 18.41 | 17.92 | qfq | 32,441,073 | 598,520,880 | -3.56% |
| 2025-08-27 | 20.81 | 20.86 | 19.06 | 19.09 | 18.58 | qfq | 30,007,744 | 592,347,643 | -6.51% |
| 2025-08-26 | 19.78 | 20.74 | 19.76 | 20.42 | 19.88 | qfq | 26,169,183 | 534,110,086 | 2.61% |
| 2025-08-25 | 19.26 | 20.20 | 19.05 | 19.90 | 19.37 | qfq | 34,903,480 | 688,797,607 | 3.97% |
| 2025-08-22 | 19.60 | 19.66 | 19.06 | 19.14 | 18.63 | qfq | 17,600,220 | 339,002,660 | -1.95% |
| 2025-08-21 | 18.99 | 19.63 | 18.80 | 19.52 | 19.00 | qfq | 32,051,757 | 615,693,356 | 2.90% |
| 2025-08-20 | 19.00 | 19.46 | 18.64 | 18.97 | 18.47 | qfq | 26,063,839 | 495,760,571 | -0.37% |
| 2025-08-19 | 19.36 | 20.20 | 18.94 | 19.04 | 18.54 | qfq | 41,002,798 | 800,037,713 | -1.96% |
| 2025-08-18 | 19.84 | 20.22 | 19.10 | 19.42 | 18.91 | qfq | 37,100,515 | 721,622,905 | -2.22% |
| 2025-08-15 | 19.63 | 20.22 | 19.51 | 19.86 | 19.33 | qfq | 29,119,586 | 578,492,290 | 0.81% |
| 2025-08-14 | 19.91 | 20.34 | 19.60 | 19.70 | 19.18 | qfq | 26,929,541 | 535,620,145 | -1.40% |
| 2025-08-13 | 19.82 | 20.31 | 19.51 | 19.98 | 19.45 | qfq | 33,430,066 | 665,031,507 | 0.15% |
| 2025-08-12 | 19.39 | 20.58 | 19.30 | 19.95 | 19.42 | qfq | 36,551,766 | 727,212,419 | 3.53% |
| 2025-08-11 | 19.32 | 19.83 | 18.65 | 19.27 | 18.76 | qfq | 46,402,236 | 891,906,017 | 0.78% |
| 2025-08-08 | 18.80 | 19.90 | 18.28 | 19.12 | 18.61 | qfq | 63,829,431 | 1,220,587,658 | 3.41% |
| 2025-08-07 | 18.30 | 18.86 | 18.16 | 18.49 | 18.00 | qfq | 30,025,433 | 553,751,568 | 0.27% |
| 2025-08-06 | 18.82 | 18.97 | 18.35 | 18.44 | 17.95 | qfq | 43,316,060 | 803,489,553 | -2.95% |
| 2025-08-05 | 19.19 | 19.66 | 18.48 | 19.00 | 18.50 | qfq | 70,346,285 | 1,336,485,452 | 4.91% |
| 2025-08-04 | 16.81 | 18.11 | 16.81 | 18.11 | 17.63 | qfq | 56,174,590 | 982,831,918 | 10.02% |
| 2025-08-01 | 16.40 | 16.96 | 16.38 | 16.46 | 16.02 | qfq | 27,668,078 | 460,295,180 | -0.30% |
| 2025-07-31 | 16.68 | 17.19 | 16.40 | 16.51 | 16.07 | qfq | 42,364,331 | 711,313,841 | -1.43% |
| 2025-07-30 | 16.33 | 17.46 | 16.10 | 16.75 | 16.31 | qfq | 54,633,014 | 917,818,444 | 2.51% |
| 2025-07-29 | 15.77 | 16.57 | 15.61 | 16.34 | 15.91 | qfq | 36,789,019 | 596,160,721 | 3.35% |
| 2025-07-28 | 15.52 | 15.98 | 15.49 | 15.81 | 15.39 | qfq | 18,082,229 | 285,181,128 | 2.07% |
| 2025-07-25 | 15.76 | 15.86 | 15.41 | 15.49 | 15.08 | qfq | 15,345,623 | 240,467,961 | -1.90% |
| 2025-07-24 | 15.53 | 15.91 | 15.32 | 15.79 | 15.37 | qfq | 23,365,740 | 364,639,960 | 1.81% |
| 2025-07-23 | 15.60 | 15.87 | 15.42 | 15.51 | 15.10 | qfq | 25,077,416 | 391,848,701 | -1.46% |
| 2025-07-22 | 16.08 | 16.42 | 15.69 | 15.74 | 15.32 | qfq | 31,210,685 | 498,045,137 | -2.54% |
| 2025-07-21 | 16.17 | 16.45 | 15.81 | 16.15 | 15.72 | qfq | 27,013,350 | 435,733,591 | 0.31% |
| 2025-07-18 | 16.14 | 16.18 | 15.72 | 16.10 | 15.67 | qfq | 31,174,915 | 496,853,193 | -0.56% |
| 2025-07-17 | 15.50 | 16.32 | 15.50 | 16.19 | 15.76 | qfq | 39,350,845 | 631,088,346 | 4.32% |
| 2025-07-16 | 15.20 | 15.66 | 15.09 | 15.52 | 15.11 | qfq | 23,105,571 | 356,480,048 | 2.24% |
| 2025-07-15 | 15.43 | 15.47 | 15.05 | 15.18 | 14.78 | qfq | 23,565,601 | 357,813,565 | -1.81% |
| 2025-07-14 | 15.41 | 15.75 | 15.27 | 15.46 | 15.05 | qfq | 26,951,100 | 417,858,783 | -0.45% |
| 2025-07-11 | 15.51 | 16.12 | 15.35 | 15.53 | 15.12 | qfq | 43,101,992 | 676,120,362 | 1.24% |
| 2025-07-10 | 15.10 | 15.42 | 14.88 | 15.34 | 14.93 | qfq | 29,445,651 | 447,994,602 | 1.19% |
| 2025-07-09 | 15.06 | 15.45 | 14.87 | 15.16 | 14.76 | qfq | 34,199,198 | 516,831,074 | 0.33% |
| 2025-07-08 | 14.79 | 15.75 | 14.74 | 15.11 | 14.71 | qfq | 49,850,412 | 761,462,238 | 1.68% |
| 2025-07-07 | 15.61 | 15.88 | 14.66 | 14.86 | 14.47 | qfq | 88,027,860 | 1,338,728,534 | -0.47% |
| 2025-07-04 | 13.69 | 14.93 | 13.63 | 14.93 | 14.53 | qfq | 81,069,727 | 1,182,135,467 | 10.02% |
| 2025-07-03 | 12.97 | 13.68 | 12.96 | 13.57 | 13.21 | qfq | 30,965,977 | 414,515,633 | 4.63% |
| 2025-07-02 | 13.10 | 13.15 | 12.89 | 12.97 | 12.63 | qfq | 11,523,580 | 149,405,225 | -1.14% |
| 2025-07-01 | 13.05 | 13.12 | 12.94 | 13.12 | 12.77 | qfq | 12,441,345 | 162,328,358 | 0.54% |
| 2025-06-30 | 12.91 | 13.06 | 12.79 | 13.05 | 12.70 | qfq | 12,570,265 | 162,348,044 | 1.08% |
| 2025-06-27 | 12.90 | 12.95 | 12.83 | 12.91 | 12.57 | qfq | 9,636,712 | 124,208,891 | 0.08% |
| 2025-06-26 | 13.03 | 13.03 | 12.84 | 12.90 | 12.56 | qfq | 10,726,405 | 138,340,602 | -1.00% |
| 2025-06-25 | 13.13 | 13.14 | 12.84 | 13.03 | 12.68 | qfq | 13,201,196 | 171,402,960 | -0.46% |
| 2025-06-24 | 13.00 | 13.14 | 12.99 | 13.09 | 12.74 | qfq | 10,707,976 | 140,074,109 | 0.93% |
| 2025-06-23 | 12.99 | 13.05 | 12.86 | 12.97 | 12.63 | qfq | 13,220,020 | 171,007,490 | -0.38% |
| 2025-06-20 | 13.12 | 13.18 | 13.01 | 13.02 | 12.68 | qfq | 9,102,430 | 118,822,003 | -0.76% |
| 2025-06-19 | 13.35 | 13.38 | 13.01 | 13.12 | 12.77 | qfq | 9,797,044 | 129,025,364 | -1.72% |
| 2025-06-18 | 13.48 | 13.51 | 13.28 | 13.35 | 13.00 | qfq | 8,845,852 | 118,159,327 | -1.26% |
| 2025-06-17 | 13.79 | 13.98 | 13.42 | 13.52 | 13.16 | qfq | 13,703,960 | 186,300,194 | -1.31% |
| 2025-06-16 | 14.07 | 14.15 | 13.65 | 13.70 | 13.34 | qfq | 16,277,040 | 225,338,215 | -2.91% |
| 2025-06-13 | 14.07 | 14.19 | 13.91 | 14.11 | 13.74 | qfq | 16,903,268 | 237,410,953 | -0.07% |
| 2025-06-12 | 13.93 | 14.14 | 13.92 | 14.12 | 13.75 | qfq | 12,889,503 | 181,222,562 | 1.00% |
| 2025-06-11 | 13.99 | 14.08 | 13.87 | 13.98 | 13.61 | qfq | 11,430,239 | 159,769,214 | -0.43% |
| 2025-06-10 | 13.92 | 14.18 | 13.88 | 14.04 | 13.67 | qfq | 18,712,756 | 262,377,347 | 1.23% |
| 2025-06-09 | 13.35 | 14.16 | 13.30 | 13.87 | 13.50 | qfq | 24,693,067 | 342,261,677 | 4.13% |
| 2025-06-06 | 13.46 | 13.49 | 13.29 | 13.32 | 12.97 | qfq | 8,839,596 | 118,087,645 | -0.75% |
| 2025-06-05 | 13.75 | 13.80 | 13.35 | 13.42 | 13.06 | qfq | 12,968,720 | 174,729,157 | -2.61% |
| 2025-06-04 | 13.54 | 13.89 | 13.47 | 13.78 | 13.42 | qfq | 14,599,646 | 200,519,503 | 1.55% |
| 2025-06-03 | 13.02 | 13.59 | 12.97 | 13.57 | 13.21 | qfq | 20,513,399 | 274,512,487 | 3.59% |
| 2025-05-30 | 13.14 | 13.35 | 12.98 | 13.10 | 12.75 | qfq | 10,586,928 | 139,470,513 | -0.30% |
| 2025-05-29 | 12.96 | 13.26 | 12.89 | 13.14 | 12.79 | qfq | 11,225,088 | 147,185,387 | -0.61% |
| 2025-05-28 | 13.19 | 13.36 | 13.10 | 13.22 | 12.55 | qfq | 7,076,086 | 93,677,725 | -0.15% |
| 2025-05-27 | 13.12 | 13.37 | 13.12 | 13.24 | 12.57 | qfq | 7,809,320 | 103,523,691 | 0.46% |
| 2025-05-26 | 13.47 | 13.47 | 13.11 | 13.18 | 12.51 | qfq | 12,144,483 | 160,815,501 | -1.93% |
| 2025-05-23 | 13.32 | 13.65 | 13.32 | 13.44 | 12.76 | qfq | 11,512,200 | 155,835,851 | 0.83% |
| 2025-05-22 | 13.40 | 13.46 | 13.23 | 13.33 | 12.65 | qfq | 7,558,800 | 100,829,562 | -0.45% |
| 2025-05-21 | 13.46 | 13.60 | 13.37 | 13.39 | 12.71 | qfq | 6,939,980 | 93,453,321 | -0.59% |
| 2025-05-20 | 13.19 | 13.57 | 13.19 | 13.47 | 12.79 | qfq | 12,703,560 | 170,305,604 | 2.36% |
| 2025-05-19 | 13.37 | 13.39 | 13.15 | 13.16 | 12.49 | qfq | 9,060,900 | 119,610,121 | -1.64% |
| 2025-05-16 | 13.23 | 13.43 | 13.16 | 13.38 | 12.70 | qfq | 8,024,900 | 106,906,333 | 1.06% |
| 2025-05-15 | 13.34 | 13.40 | 13.24 | 13.24 | 12.57 | qfq | 5,552,386 | 73,788,404 | -0.97% |
| 2025-05-14 | 13.36 | 13.42 | 13.20 | 13.37 | 12.69 | qfq | 6,879,220 | 91,472,363 | 0.00% |
| 2025-05-13 | 13.33 | 13.45 | 13.33 | 13.37 | 12.69 | qfq | 7,861,967 | 105,234,323 | 0.53% |
| 2025-05-12 | 13.56 | 13.62 | 13.19 | 13.30 | 12.62 | qfq | 13,857,520 | 184,455,136 | -1.55% |
| 2025-05-09 | 13.60 | 13.69 | 13.51 | 13.51 | 12.82 | qfq | 6,531,340 | 88,746,399 | -0.52% |
| 2025-05-08 | 13.59 | 13.74 | 13.53 | 13.58 | 12.89 | qfq | 6,587,000 | 89,644,706 | 0.30% |
| 2025-05-07 | 13.69 | 13.94 | 13.51 | 13.54 | 12.85 | qfq | 9,736,200 | 133,731,773 | -0.66% |
| 2025-05-06 | 13.69 | 13.71 | 13.40 | 13.63 | 12.94 | qfq | 12,737,300 | 172,556,812 | -0.15% |
| 2025-04-30 | 13.62 | 13.71 | 13.44 | 13.65 | 12.96 | qfq | 9,590,568 | 130,464,134 | 0.00% |
| 2025-04-29 | 13.61 | 13.78 | 13.53 | 13.65 | 12.96 | qfq | 9,902,560 | 135,248,528 | 0.00% |
| 2025-04-28 | 13.00 | 13.75 | 12.98 | 13.65 | 12.96 | qfq | 23,822,000 | 318,703,560 | -0.58% |
| 2025-04-25 | 14.25 | 14.33 | 13.68 | 13.73 | 13.03 | qfq | 16,071,937 | 223,771,274 | -3.72% |
| 2025-04-24 | 14.14 | 14.43 | 14.09 | 14.26 | 13.53 | qfq | 8,332,715 | 118,944,886 | 1.06% |
| 2025-04-23 | 14.19 | 14.26 | 14.09 | 14.11 | 13.39 | qfq | 7,595,500 | 107,494,600 | -0.35% |
| 2025-04-22 | 13.92 | 14.24 | 13.85 | 14.16 | 13.44 | qfq | 12,978,100 | 183,191,156 | 1.58% |
| 2025-04-21 | 13.77 | 13.97 | 13.68 | 13.94 | 13.23 | qfq | 11,400,981 | 157,765,492 | 1.31% |
| 2025-04-18 | 13.88 | 14.05 | 13.71 | 13.76 | 13.06 | qfq | 7,655,220 | 105,713,997 | -1.01% |
| 2025-04-17 | 14.04 | 14.11 | 13.90 | 13.90 | 13.19 | qfq | 7,003,260 | 98,104,703 | -1.07% |
| 2025-04-16 | 14.16 | 14.17 | 13.95 | 14.05 | 13.34 | qfq | 10,071,343 | 141,433,952 | -1.06% |
| 2025-04-15 | 14.17 | 14.25 | 14.03 | 14.20 | 13.48 | qfq | 11,226,817 | 158,987,409 | 0.00% |
| 2025-04-14 | 13.62 | 14.25 | 13.62 | 14.20 | 13.48 | qfq | 18,447,140 | 257,974,675 | 4.49% |
| 2025-04-11 | 13.45 | 13.74 | 13.32 | 13.59 | 12.90 | qfq | 14,953,571 | 202,946,409 | 1.65% |
| 2025-04-10 | 13.36 | 13.57 | 13.21 | 13.37 | 12.69 | qfq | 16,878,812 | 226,006,405 | 1.06% |
| 2025-04-09 | 13.06 | 13.37 | 12.66 | 13.23 | 12.56 | qfq | 20,776,071 | 270,134,185 | -0.15% |
| 2025-04-08 | 12.96 | 13.46 | 12.96 | 13.25 | 12.58 | qfq | 24,672,840 | 326,777,782 | 2.55% |
| 2025-04-07 | 13.48 | 13.71 | 12.75 | 12.92 | 12.26 | qfq | 32,560,064 | 430,666,710 | -8.82% |
| 2025-04-03 | 14.49 | 14.59 | 13.93 | 14.17 | 13.45 | qfq | 27,460,507 | 389,044,712 | -3.34% |
| 2025-04-02 | 14.61 | 14.71 | 14.44 | 14.66 | 13.91 | qfq | 13,457,652 | 196,294,612 | 0.76% |
| 2025-04-01 | 14.23 | 14.78 | 14.16 | 14.55 | 13.81 | qfq | 17,023,414 | 247,901,656 | 2.32% |
| 2025-03-31 | 14.18 | 14.38 | 14.04 | 14.22 | 13.50 | qfq | 12,348,133 | 175,251,789 | -0.70% |
| 2025-03-28 | 14.40 | 14.64 | 14.30 | 14.32 | 13.59 | qfq | 14,128,811 | 204,135,073 | -0.76% |
| 2025-03-27 | 14.07 | 14.50 | 14.01 | 14.43 | 13.70 | qfq | 18,253,575 | 261,539,048 | 1.91% |
| 2025-03-26 | 13.87 | 14.27 | 13.87 | 14.16 | 13.44 | qfq | 15,628,809 | 220,818,690 | 2.98% |
| 2025-03-25 | 13.90 | 14.03 | 13.66 | 13.75 | 13.05 | qfq | 10,447,271 | 144,339,358 | -1.43% |
| 2025-03-24 | 13.59 | 14.00 | 13.58 | 13.95 | 13.24 | qfq | 13,939,200 | 192,614,912 | 2.65% |
| 2025-03-21 | 13.86 | 13.94 | 13.52 | 13.59 | 12.90 | qfq | 14,386,740 | 197,415,930 | -1.88% |
| 2025-03-20 | 13.84 | 13.94 | 13.73 | 13.85 | 13.15 | qfq | 8,217,460 | 113,908,920 | 0.07% |
| 2025-03-19 | 13.70 | 13.90 | 13.68 | 13.84 | 13.14 | qfq | 10,378,176 | 143,375,611 | 1.02% |
| 2025-03-18 | 13.58 | 13.72 | 13.57 | 13.70 | 13.00 | qfq | 7,403,825 | 101,189,441 | 0.88% |
| 2025-03-17 | 13.51 | 13.71 | 13.47 | 13.58 | 12.89 | qfq | 10,249,088 | 139,497,961 | 0.74% |
| 2025-03-14 | 13.44 | 13.55 | 13.42 | 13.48 | 12.79 | qfq | 10,053,817 | 135,581,062 | 0.07% |
| 2025-03-13 | 13.43 | 13.51 | 13.31 | 13.47 | 12.79 | qfq | 8,779,072 | 117,704,751 | 0.22% |
| 2025-03-12 | 13.73 | 13.79 | 13.39 | 13.44 | 12.76 | qfq | 16,472,899 | 222,886,364 | -2.18% |
| 2025-03-11 | 13.89 | 14.02 | 13.64 | 13.74 | 13.04 | qfq | 17,581,352 | 242,437,714 | -1.01% |
| 2025-03-10 | 13.50 | 14.03 | 13.42 | 13.88 | 13.17 | qfq | 31,548,693 | 435,676,107 | 5.23% |
| 2025-03-07 | 13.00 | 13.19 | 12.93 | 13.19 | 12.52 | qfq | 11,177,305 | 146,121,720 | 1.38% |
| 2025-03-06 | 12.93 | 13.02 | 12.86 | 13.01 | 12.35 | qfq | 11,208,585 | 145,260,712 | 0.93% |
| 2025-03-05 | 12.89 | 12.94 | 12.81 | 12.89 | 12.23 | qfq | 7,336,402 | 94,427,122 | 0.08% |
| 2025-03-04 | 12.82 | 12.94 | 12.78 | 12.88 | 12.23 | qfq | 9,437,120 | 121,612,839 | 0.16% |
| 2025-03-03 | 12.88 | 13.18 | 12.82 | 12.86 | 12.21 | qfq | 15,038,867 | 195,001,269 | -0.16% |
| 2025-02-28 | 12.92 | 13.03 | 12.83 | 12.88 | 12.23 | qfq | 14,643,445 | 189,236,137 | -0.85% |
| 2025-02-27 | 12.69 | 13.06 | 12.64 | 12.99 | 12.33 | qfq | 20,900,240 | 269,667,753 | 2.36% |
| 2025-02-26 | 12.49 | 12.69 | 12.48 | 12.69 | 12.04 | qfq | 12,121,650 | 152,568,123 | 1.68% |
| 2025-02-25 | 12.59 | 12.59 | 12.44 | 12.48 | 11.85 | qfq | 12,835,801 | 160,487,522 | -1.19% |
| 2025-02-24 | 12.69 | 12.79 | 12.47 | 12.63 | 11.99 | qfq | 15,781,601 | 199,881,014 | -0.24% |
| 2025-02-21 | 12.17 | 12.70 | 12.17 | 12.66 | 12.02 | qfq | 33,335,664 | 415,547,682 | 3.94% |
| 2025-02-20 | 12.18 | 12.27 | 12.07 | 12.18 | 11.56 | qfq | 13,171,005 | 160,075,624 | 0.16% |
| 2025-02-19 | 11.98 | 12.17 | 11.91 | 12.16 | 11.54 | qfq | 11,831,770 | 142,953,589 | 1.59% |
| 2025-02-18 | 12.06 | 12.16 | 11.90 | 11.97 | 11.36 | qfq | 14,708,222 | 177,007,063 | -0.83% |
| 2025-02-17 | 12.22 | 12.28 | 12.03 | 12.07 | 11.46 | qfq | 16,168,272 | 195,990,131 | -0.98% |
| 2025-02-14 | 12.08 | 12.55 | 12.08 | 12.19 | 11.57 | qfq | 24,527,305 | 302,192,943 | 0.83% |
| 2025-02-13 | 12.04 | 12.17 | 11.98 | 12.09 | 11.48 | qfq | 12,926,623 | 155,993,813 | 0.33% |
| 2025-02-12 | 12.16 | 12.21 | 11.99 | 12.05 | 11.44 | qfq | 13,047,044 | 157,413,297 | -1.31% |
| 2025-02-11 | 12.29 | 12.32 | 11.99 | 12.21 | 11.59 | qfq | 17,377,608 | 210,376,919 | -0.49% |
| 2025-02-10 | 12.51 | 12.53 | 12.27 | 12.27 | 11.65 | qfq | 15,812,462 | 195,124,764 | -1.68% |
| 2025-02-07 | 12.49 | 12.63 | 12.40 | 12.48 | 11.85 | qfq | 15,357,280 | 192,121,000 | 0.08% |
| 2025-02-06 | 12.47 | 12.56 | 12.35 | 12.47 | 11.84 | qfq | 12,433,273 | 154,547,263 | -0.40% |
| 2025-02-05 | 12.34 | 12.52 | 12.25 | 12.52 | 11.88 | qfq | 16,307,350 | 202,699,627 | 2.29% |
| 2025-01-27 | 12.08 | 12.41 | 12.05 | 12.24 | 11.62 | qfq | 11,875,640 | 145,947,226 | 1.66% |
| 2025-01-24 | 11.97 | 12.07 | 11.85 | 12.04 | 11.43 | qfq | 14,737,105 | 176,452,837 | 0.75% |
| 2025-01-23 | 12.74 | 12.78 | 11.93 | 11.95 | 11.34 | qfq | 34,065,994 | 417,102,185 | -5.91% |
| 2025-01-22 | 12.89 | 12.90 | 12.64 | 12.70 | 12.05 | qfq | 10,848,520 | 137,943,665 | -1.70% |
| 2025-01-21 | 12.90 | 12.94 | 12.78 | 12.92 | 12.26 | qfq | 7,769,060 | 100,084,149 | 0.00% |
| 2025-01-20 | 12.69 | 12.98 | 12.68 | 12.92 | 12.26 | qfq | 12,509,849 | 161,151,340 | 2.05% |
| 2025-01-17 | 12.46 | 12.72 | 12.43 | 12.66 | 12.02 | qfq | 11,794,118 | 148,572,789 | 1.28% |
| 2025-01-16 | 12.66 | 12.73 | 12.31 | 12.50 | 11.86 | qfq | 11,333,805 | 142,042,658 | -1.26% |
| 2025-01-15 | 12.60 | 12.76 | 12.54 | 12.66 | 12.02 | qfq | 10,962,749 | 138,506,489 | 0.48% |
| 2025-01-14 | 12.30 | 12.62 | 12.23 | 12.60 | 11.96 | qfq | 14,316,526 | 178,360,341 | 2.27% |
| 2025-01-13 | 11.95 | 12.35 | 11.84 | 12.32 | 11.69 | qfq | 11,752,510 | 143,053,866 | 2.84% |
| 2025-01-10 | 12.15 | 12.29 | 11.98 | 11.98 | 11.37 | qfq | 10,591,767 | 128,276,442 | -0.99% |
| 2025-01-09 | 12.20 | 12.33 | 11.97 | 12.10 | 11.48 | qfq | 13,132,249 | 159,548,662 | 1.51% |
| 2025-01-08 | 12.11 | 12.15 | 11.70 | 11.92 | 11.31 | qfq | 11,045,900 | 131,522,399 | -1.57% |
| 2025-01-07 | 12.26 | 12.29 | 11.93 | 12.11 | 11.49 | qfq | 11,968,929 | 144,533,716 | -1.14% |
| 2025-01-06 | 12.31 | 12.48 | 12.16 | 12.25 | 11.63 | qfq | 11,442,731 | 140,782,968 | -0.33% |
| 2025-01-03 | 12.37 | 12.69 | 12.26 | 12.29 | 11.67 | qfq | 11,475,808 | 142,785,622 | -0.57% |
| 2025-01-02 | 12.78 | 12.86 | 12.24 | 12.36 | 11.73 | qfq | 13,380,506 | 167,854,704 | -3.44% |
| 2024-12-31 | 13.09 | 13.13 | 12.78 | 12.80 | 12.15 | qfq | 11,708,762 | 151,428,420 | -2.22% |
| 2024-12-30 | 13.06 | 13.25 | 13.04 | 13.09 | 12.42 | qfq | 6,965,032 | 91,302,032 | 0.00% |
| 2024-12-27 | 12.89 | 13.14 | 12.84 | 13.09 | 12.42 | qfq | 10,792,920 | 140,744,464 | 1.63% |
| 2024-12-26 | 12.94 | 13.02 | 12.84 | 12.88 | 12.23 | qfq | 7,587,560 | 97,993,112 | -0.54% |
| 2024-12-25 | 13.00 | 13.02 | 12.73 | 12.95 | 12.29 | qfq | 11,423,119 | 146,856,011 | 0.31% |
| 2024-12-24 | 12.77 | 12.93 | 12.73 | 12.91 | 12.25 | qfq | 11,094,262 | 142,415,405 | 1.18% |
| 2024-12-23 | 13.14 | 13.14 | 12.75 | 12.76 | 12.11 | qfq | 11,024,762 | 142,275,984 | -2.37% |
| 2024-12-20 | 13.17 | 13.34 | 13.05 | 13.07 | 12.41 | qfq | 10,806,400 | 142,245,020 | -0.83% |
| 2024-12-19 | 13.00 | 13.21 | 12.96 | 13.18 | 12.51 | qfq | 10,338,178 | 135,381,228 | 1.07% |
| 2024-12-18 | 13.13 | 13.13 | 13.01 | 13.04 | 12.38 | qfq | 8,449,399 | 110,446,326 | -0.08% |
| 2024-12-17 | 13.36 | 13.36 | 13.02 | 13.05 | 12.39 | qfq | 11,570,417 | 152,109,778 | -2.03% |
| 2024-12-16 | 13.70 | 13.75 | 13.25 | 13.32 | 12.64 | qfq | 14,252,057 | 191,376,718 | -2.42% |
| 2024-12-13 | 13.68 | 13.81 | 13.53 | 13.65 | 12.96 | qfq | 15,389,427 | 210,272,116 | -0.51% |
| 2024-12-12 | 13.40 | 13.98 | 13.35 | 13.72 | 13.02 | qfq | 25,558,701 | 351,905,844 | 2.39% |
| 2024-12-11 | 13.25 | 13.49 | 13.18 | 13.40 | 12.72 | qfq | 15,021,090 | 200,684,687 | 1.75% |
| 2024-12-10 | 13.62 | 13.65 | 13.15 | 13.17 | 12.50 | qfq | 18,829,203 | 250,788,442 | -1.13% |
| 2024-12-09 | 12.92 | 13.61 | 12.90 | 13.32 | 12.64 | qfq | 34,517,186 | 459,616,167 | 3.58% |
| 2024-12-06 | 12.61 | 12.89 | 12.58 | 12.86 | 12.21 | qfq | 13,015,364 | 166,151,272 | 1.98% |
| 2024-12-05 | 12.64 | 12.68 | 12.53 | 12.61 | 11.97 | qfq | 9,661,487 | 121,653,158 | -0.32% |
| 2024-12-04 | 12.76 | 12.86 | 12.59 | 12.65 | 12.01 | qfq | 12,432,451 | 158,340,714 | -1.33% |
| 2024-12-03 | 13.04 | 13.06 | 12.76 | 12.82 | 12.17 | qfq | 13,702,277 | 176,240,049 | -1.69% |
| 2024-12-02 | 13.02 | 13.15 | 12.91 | 13.04 | 12.38 | qfq | 19,495,601 | 253,489,036 | 0.69% |
| 2024-11-29 | 12.88 | 13.07 | 12.77 | 12.95 | 12.29 | qfq | 19,397,985 | 250,898,876 | 0.86% |
| 2024-11-28 | 13.13 | 13.35 | 12.79 | 12.84 | 12.19 | qfq | 24,368,480 | 318,496,114 | -0.85% |
| 2024-11-27 | 12.38 | 12.95 | 12.31 | 12.95 | 12.29 | qfq | 27,085,723 | 344,968,149 | 4.52% |
| 2024-11-26 | 12.27 | 12.62 | 12.23 | 12.39 | 11.76 | qfq | 11,020,514 | 137,499,482 | 0.90% |
| 2024-11-25 | 12.28 | 12.37 | 12.13 | 12.28 | 11.66 | qfq | 11,330,303 | 138,825,818 | 0.00% |
| 2024-11-22 | 12.83 | 12.87 | 12.26 | 12.28 | 11.66 | qfq | 18,939,979 | 237,072,009 | -4.14% |
| 2024-11-21 | 12.98 | 12.99 | 12.72 | 12.81 | 12.16 | qfq | 13,929,601 | 178,515,688 | -1.31% |
| 2024-11-20 | 12.39 | 12.99 | 12.33 | 12.98 | 12.32 | qfq | 32,540,665 | 416,642,085 | 4.59% |
| 2024-11-19 | 12.10 | 12.49 | 12.10 | 12.41 | 11.78 | qfq | 14,237,847 | 175,603,973 | 2.48% |
| 2024-11-18 | 12.25 | 12.37 | 12.01 | 12.11 | 11.49 | qfq | 16,157,362 | 197,450,465 | -0.98% |
| 2024-11-15 | 12.48 | 12.59 | 12.20 | 12.23 | 11.61 | qfq | 15,958,717 | 198,029,315 | -2.24% |
| 2024-11-14 | 12.76 | 12.95 | 12.48 | 12.51 | 11.87 | qfq | 20,670,197 | 262,675,323 | -1.88% |
| 2024-11-13 | 12.81 | 13.06 | 12.57 | 12.75 | 12.10 | qfq | 23,577,080 | 301,108,317 | -0.86% |
| 2024-11-12 | 12.67 | 13.14 | 12.66 | 12.86 | 12.21 | qfq | 34,409,619 | 445,651,910 | 1.58% |
| 2024-11-11 | 12.51 | 12.69 | 12.38 | 12.66 | 12.02 | qfq | 18,321,495 | 229,534,860 | 0.56% |
| 2024-11-08 | 12.75 | 12.88 | 12.50 | 12.59 | 11.95 | qfq | 20,259,680 | 256,590,757 | -0.87% |
| 2024-11-07 | 12.39 | 12.71 | 12.34 | 12.70 | 12.05 | qfq | 19,704,004 | 248,565,865 | 2.09% |
| 2024-11-06 | 12.51 | 12.63 | 12.38 | 12.44 | 11.81 | qfq | 18,467,200 | 230,463,773 | -0.96% |
| 2024-11-05 | 12.39 | 12.59 | 12.31 | 12.56 | 11.92 | qfq | 20,172,902 | 251,805,154 | 1.05% |
| 2024-11-04 | 12.44 | 12.57 | 12.29 | 12.43 | 11.80 | qfq | 15,380,795 | 190,590,788 | 0.40% |
| 2024-11-01 | 12.47 | 12.54 | 12.26 | 12.38 | 11.75 | qfq | 15,981,299 | 198,525,903 | -0.72% |
| 2024-10-31 | 12.65 | 12.74 | 12.38 | 12.47 | 11.84 | qfq | 21,286,420 | 267,278,186 | -1.89% |
| 2024-10-30 | 12.80 | 12.89 | 12.59 | 12.71 | 12.06 | qfq | 13,695,797 | 174,435,629 | -0.39% |
| 2024-10-29 | 13.03 | 13.17 | 12.69 | 12.76 | 12.11 | qfq | 20,485,352 | 263,508,619 | -1.39% |
| 2024-10-28 | 12.57 | 12.96 | 12.51 | 12.94 | 12.28 | qfq | 31,519,742 | 401,213,082 | 3.44% |
| 2024-10-25 | 12.66 | 12.73 | 12.29 | 12.51 | 11.87 | qfq | 36,613,909 | 455,129,277 | -3.32% |
| 2024-10-24 | 12.78 | 12.95 | 12.72 | 12.94 | 12.28 | qfq | 12,164,122 | 156,520,132 | 1.41% |
| 2024-10-23 | 12.78 | 12.85 | 12.68 | 12.76 | 12.11 | qfq | 12,544,497 | 160,151,404 | -0.16% |
| 2024-10-22 | 12.51 | 12.87 | 12.48 | 12.78 | 12.13 | qfq | 14,663,203 | 186,774,497 | 2.16% |
| 2024-10-21 | 12.52 | 12.70 | 12.31 | 12.51 | 11.87 | qfq | 16,303,485 | 203,895,100 | 0.00% |
| 2024-10-18 | 12.21 | 12.69 | 12.16 | 12.51 | 11.87 | qfq | 17,139,716 | 213,505,873 | 2.63% |
| 2024-10-17 | 12.25 | 12.40 | 12.18 | 12.19 | 11.57 | qfq | 8,970,480 | 110,319,140 | -0.16% |
| 2024-10-16 | 12.20 | 12.38 | 12.12 | 12.21 | 11.59 | qfq | 10,464,883 | 128,129,959 | -0.57% |
| 2024-10-15 | 12.45 | 12.71 | 12.26 | 12.28 | 11.66 | qfq | 12,943,283 | 161,834,373 | -1.84% |
| 2024-10-14 | 12.40 | 12.55 | 12.12 | 12.51 | 11.87 | qfq | 13,808,062 | 170,706,300 | 0.81% |
| 2024-10-11 | 12.80 | 12.80 | 12.23 | 12.41 | 11.78 | qfq | 17,766,353 | 221,436,951 | -2.36% |
| 2024-10-10 | 13.10 | 13.35 | 12.66 | 12.71 | 12.06 | qfq | 23,189,848 | 300,853,346 | -1.40% |
| 2024-10-09 | 13.24 | 13.51 | 12.78 | 12.89 | 12.23 | qfq | 30,013,702 | 395,095,921 | -4.38% |
| 2024-10-08 | 13.99 | 13.99 | 12.81 | 13.48 | 12.79 | qfq | 33,558,696 | 450,681,656 | 5.81% |
| 2024-09-30 | 12.13 | 12.81 | 12.13 | 12.74 | 12.09 | qfq | 32,430,959 | 403,919,767 | 8.43% |
| 2024-09-27 | 11.47 | 11.98 | 11.47 | 11.75 | 11.15 | qfq | 19,711,801 | 230,039,563 | 3.62% |
| 2024-09-26 | 11.00 | 11.35 | 10.96 | 11.34 | 10.76 | qfq | 11,270,942 | 125,715,422 | 2.81% |
| 2024-09-25 | 11.03 | 11.23 | 11.00 | 11.03 | 10.47 | qfq | 11,262,605 | 125,360,620 | 0.36% |
| 2024-09-24 | 10.63 | 11.00 | 10.59 | 10.99 | 10.43 | qfq | 11,963,002 | 129,490,884 | 4.07% |
| 2024-09-23 | 10.59 | 10.75 | 10.56 | 10.56 | 10.02 | qfq | 5,998,884 | 63,723,598 | -0.19% |
| 2024-09-20 | 10.72 | 10.74 | 10.50 | 10.58 | 10.04 | qfq | 6,489,890 | 68,836,496 | -1.31% |
| 2024-09-19 | 10.65 | 10.85 | 10.53 | 10.72 | 10.17 | qfq | 7,622,844 | 81,558,471 | 1.13% |
| 2024-09-18 | 10.77 | 10.78 | 10.51 | 10.60 | 10.06 | qfq | 6,746,820 | 71,536,437 | -1.30% |
| 2024-09-13 | 10.86 | 11.00 | 10.74 | 10.74 | 10.19 | qfq | 6,200,880 | 67,284,111 | -1.29% |
| 2024-09-12 | 11.06 | 11.20 | 10.87 | 10.88 | 10.33 | qfq | 8,260,520 | 91,203,240 | -1.09% |
| 2024-09-11 | 10.95 | 11.08 | 10.93 | 11.00 | 10.44 | qfq | 6,208,120 | 68,315,560 | -0.18% |
| 2024-09-10 | 11.02 | 11.12 | 10.83 | 11.02 | 10.46 | qfq | 9,864,220 | 107,889,494 | -0.18% |
| 2024-09-09 | 11.08 | 11.23 | 11.01 | 11.04 | 10.48 | qfq | 9,139,591 | 101,440,732 | -1.08% |
| 2024-09-06 | 11.44 | 11.47 | 11.14 | 11.16 | 10.59 | qfq | 9,242,860 | 104,261,516 | -2.45% |
| 2024-09-05 | 11.41 | 11.56 | 11.39 | 11.44 | 10.86 | qfq | 7,739,860 | 88,687,087 | 0.35% |
| 2024-09-04 | 11.35 | 11.53 | 11.27 | 11.40 | 10.82 | qfq | 10,768,841 | 122,981,289 | 0.00% |
| 2024-09-03 | 11.12 | 11.46 | 11.08 | 11.40 | 10.82 | qfq | 14,755,920 | 167,590,672 | 2.43% |
| 2024-09-02 | 11.28 | 11.33 | 11.13 | 11.13 | 10.56 | qfq | 10,687,737 | 119,874,802 | -1.33% |
| 2024-08-30 | 11.31 | 11.44 | 11.22 | 11.28 | 10.71 | qfq | 14,132,800 | 160,244,765 | -0.18% |
| 2024-08-29 | 11.18 | 11.38 | 11.10 | 11.30 | 10.73 | qfq | 9,802,351 | 110,624,828 | 0.53% |
| 2024-08-28 | 11.01 | 11.33 | 11.01 | 11.24 | 10.67 | qfq | 10,144,031 | 113,725,390 | 1.17% |
| 2024-08-27 | 11.20 | 11.33 | 11.05 | 11.11 | 10.55 | qfq | 11,329,586 | 126,653,919 | -1.16% |
| 2024-08-26 | 11.35 | 11.35 | 11.15 | 11.24 | 10.67 | qfq | 11,296,602 | 126,989,413 | -1.14% |
| 2024-08-23 | 11.35 | 11.45 | 11.28 | 11.37 | 10.79 | qfq | 8,009,000 | 90,980,196 | 0.00% |
| 2024-08-22 | 11.35 | 11.55 | 11.31 | 11.37 | 10.79 | qfq | 9,291,440 | 105,925,752 | -0.26% |
| 2024-08-21 | 11.48 | 11.61 | 11.35 | 11.40 | 10.82 | qfq | 9,514,680 | 108,894,434 | -1.04% |
| 2024-08-20 | 11.65 | 11.76 | 11.49 | 11.52 | 10.93 | qfq | 14,164,400 | 164,136,919 | -1.03% |
| 2024-08-19 | 11.56 | 11.74 | 11.52 | 11.64 | 11.05 | qfq | 16,338,113 | 189,837,327 | 0.95% |
| 2024-08-16 | 11.67 | 11.75 | 11.35 | 11.53 | 10.94 | qfq | 26,185,734 | 301,957,683 | 0.79% |
| 2024-08-15 | 11.10 | 11.63 | 11.07 | 11.44 | 10.86 | qfq | 40,122,135 | 456,321,324 | 6.12% |
| 2024-08-14 | 10.83 | 10.88 | 10.67 | 10.78 | 10.23 | qfq | 10,579,060 | 114,133,595 | -0.46% |
| 2024-08-13 | 10.86 | 10.91 | 10.72 | 10.83 | 10.28 | qfq | 11,204,651 | 121,235,125 | -0.91% |
| 2024-08-12 | 10.74 | 11.01 | 10.67 | 10.93 | 10.37 | qfq | 10,829,186 | 117,975,622 | 2.15% |
| 2024-08-09 | 10.88 | 10.94 | 10.69 | 10.70 | 10.16 | qfq | 6,454,965 | 69,734,603 | -1.20% |
| 2024-08-08 | 10.65 | 10.92 | 10.64 | 10.83 | 10.28 | qfq | 7,940,143 | 85,841,291 | 1.50% |
| 2024-08-07 | 10.63 | 10.78 | 10.52 | 10.67 | 10.13 | qfq | 5,925,140 | 63,202,300 | -0.09% |
| 2024-08-06 | 10.46 | 10.72 | 10.45 | 10.68 | 10.14 | qfq | 8,287,806 | 87,946,679 | 2.69% |
| 2024-08-05 | 10.58 | 10.79 | 10.38 | 10.40 | 9.87 | qfq | 8,184,315 | 86,628,541 | -2.44% |
| 2024-08-02 | 10.51 | 10.83 | 10.47 | 10.66 | 10.12 | qfq | 7,933,379 | 85,037,647 | 0.76% |
| 2024-08-01 | 10.60 | 10.74 | 10.49 | 10.58 | 10.04 | qfq | 8,854,329 | 94,005,832 | 0.09% |
| 2024-07-31 | 10.04 | 10.57 | 9.98 | 10.57 | 10.03 | qfq | 12,305,640 | 127,329,650 | 5.28% |
| 2024-07-30 | 9.98 | 10.07 | 9.88 | 10.04 | 9.53 | qfq | 6,568,751 | 65,578,144 | 0.50% |
| 2024-07-29 | 10.24 | 10.27 | 9.95 | 9.99 | 9.48 | qfq | 10,458,063 | 104,937,056 | -2.44% |
| 2024-07-26 | 10.27 | 10.34 | 10.17 | 10.24 | 9.72 | qfq | 6,433,328 | 65,883,383 | 0.29% |
| 2024-07-25 | 10.25 | 10.33 | 10.16 | 10.21 | 9.69 | qfq | 6,614,300 | 67,668,524 | -0.49% |
| 2024-07-24 | 10.50 | 10.56 | 10.22 | 10.26 | 9.74 | qfq | 10,987,200 | 113,530,874 | -2.56% |
| 2024-07-23 | 10.87 | 10.89 | 10.50 | 10.53 | 9.99 | qfq | 8,422,220 | 90,019,835 | -2.95% |
| 2024-07-22 | 10.80 | 10.90 | 10.65 | 10.85 | 10.30 | qfq | 9,539,923 | 102,913,082 | 0.28% |
| 2024-07-19 | 10.81 | 10.95 | 10.73 | 10.82 | 10.27 | qfq | 8,019,740 | 86,954,620 | 0.00% |
| 2024-07-18 | 10.61 | 10.83 | 10.51 | 10.82 | 10.27 | qfq | 8,836,940 | 94,356,984 | 1.41% |
| 2024-07-17 | 10.69 | 10.77 | 10.50 | 10.67 | 10.13 | qfq | 8,241,000 | 87,652,322 | 0.28% |
| 2024-07-16 | 10.55 | 10.67 | 10.55 | 10.64 | 10.10 | qfq | 5,718,920 | 60,663,221 | 0.19% |
| 2024-07-15 | 10.74 | 10.82 | 10.58 | 10.62 | 10.08 | qfq | 8,696,700 | 92,870,822 | -1.48% |
| 2024-07-12 | 10.74 | 10.84 | 10.70 | 10.78 | 10.23 | qfq | 6,620,400 | 71,311,289 | 0.37% |
| 2024-07-11 | 10.51 | 10.82 | 10.48 | 10.74 | 10.19 | qfq | 10,660,496 | 113,630,813 | 3.47% |
| 2024-07-10 | 10.40 | 10.53 | 10.30 | 10.38 | 9.85 | qfq | 6,605,440 | 68,876,421 | -0.29% |
| 2024-07-09 | 10.30 | 10.43 | 10.12 | 10.41 | 9.88 | qfq | 9,265,020 | 95,365,401 | 1.07% |
| 2024-07-08 | 10.67 | 10.67 | 10.24 | 10.30 | 9.78 | qfq | 10,209,680 | 106,060,312 | -3.29% |
| 2024-07-05 | 10.16 | 10.65 | 10.10 | 10.65 | 10.11 | qfq | 12,821,805 | 133,571,210 | 4.82% |
| 2024-07-04 | 10.38 | 10.40 | 10.11 | 10.16 | 9.64 | qfq | 7,064,705 | 72,332,837 | -2.21% |
| 2024-07-03 | 10.48 | 10.54 | 10.37 | 10.39 | 9.86 | qfq | 5,445,840 | 56,836,697 | -1.05% |
| 2024-07-02 | 10.48 | 10.65 | 10.46 | 10.50 | 9.97 | qfq | 7,322,040 | 77,219,872 | 0.00% |
| 2024-07-01 | 10.26 | 10.52 | 10.21 | 10.50 | 9.97 | qfq | 9,605,779 | 99,810,212 | 0.29% |
| 2024-06-28 | 10.45 | 10.57 | 10.40 | 10.47 | 9.94 | qfq | 6,733,931 | 70,738,412 | 0.19% |
| 2024-06-27 | 10.71 | 10.78 | 10.43 | 10.45 | 9.92 | qfq | 7,924,900 | 83,414,033 | -2.88% |
| 2024-06-26 | 10.34 | 10.77 | 10.31 | 10.76 | 10.21 | qfq | 8,515,140 | 90,002,575 | 3.96% |
| 2024-06-25 | 10.32 | 10.47 | 10.29 | 10.35 | 9.82 | qfq | 7,386,160 | 76,628,008 | 0.29% |
| 2024-06-24 | 10.68 | 10.68 | 10.31 | 10.32 | 9.80 | qfq | 8,363,380 | 87,388,447 | -3.55% |
| 2024-06-21 | 10.60 | 10.80 | 10.52 | 10.70 | 10.16 | qfq | 7,290,940 | 77,831,005 | 1.42% |
| 2024-06-20 | 10.72 | 10.85 | 10.49 | 10.55 | 10.01 | qfq | 10,021,273 | 106,661,136 | -1.49% |
| 2024-06-19 | 11.07 | 11.09 | 10.71 | 10.71 | 10.17 | qfq | 12,473,151 | 134,967,542 | -3.16% |
| 2024-06-18 | 11.04 | 11.12 | 11.00 | 11.06 | 10.50 | qfq | 5,441,326 | 60,237,713 | -0.09% |
| 2024-06-17 | 11.00 | 11.15 | 10.96 | 11.07 | 10.51 | qfq | 6,786,900 | 75,179,070 | 0.09% |
| 2024-06-14 | 11.06 | 11.08 | 10.96 | 11.06 | 10.50 | qfq | 7,486,064 | 82,457,462 | 0.09% |
| 2024-06-13 | 11.19 | 11.24 | 11.00 | 11.05 | 10.49 | qfq | 8,097,735 | 89,972,184 | -1.43% |
| 2024-06-12 | 11.18 | 11.32 | 11.12 | 11.21 | 10.64 | qfq | 6,979,285 | 78,290,085 | 0.00% |
| 2024-06-11 | 11.01 | 11.24 | 10.91 | 11.21 | 10.64 | qfq | 7,909,036 | 87,630,781 | 1.45% |
| 2024-06-07 | 11.07 | 11.16 | 10.93 | 11.05 | 10.49 | qfq | 6,640,055 | 73,336,050 | 0.55% |
| 2024-06-06 | 11.18 | 11.28 | 10.91 | 10.99 | 10.43 | qfq | 11,528,362 | 127,529,214 | -2.14% |
| 2024-06-05 | 11.31 | 11.37 | 11.22 | 11.23 | 10.66 | qfq | 6,692,385 | 75,573,918 | -0.88% |
| 2024-06-04 | 11.16 | 11.35 | 11.13 | 11.33 | 10.75 | qfq | 8,866,063 | 99,805,687 | 1.25% |
| 2024-06-03 | 11.31 | 11.34 | 11.05 | 11.19 | 10.62 | qfq | 10,531,004 | 117,722,916 | -0.97% |
| 2024-05-31 | 11.22 | 11.32 | 11.20 | 11.30 | 10.73 | qfq | 7,304,866 | 82,350,427 | 1.35% |
| 2024-05-30 | 11.15 | 11.34 | 11.10 | 11.15 | 10.58 | qfq | 6,724,546 | 75,354,928 | 0.00% |
| 2024-05-29 | 11.16 | 11.24 | 11.13 | 11.15 | 10.58 | qfq | 6,208,500 | 69,430,409 | -0.36% |
| 2024-05-28 | 11.23 | 11.32 | 11.16 | 11.19 | 10.62 | qfq | 6,978,700 | 78,379,084 | -0.97% |
| 2024-05-27 | 11.27 | 11.38 | 11.15 | 11.30 | 10.73 | qfq | 7,483,940 | 84,178,502 | 0.44% |
| 2024-05-24 | 11.30 | 11.53 | 11.22 | 11.25 | 10.68 | qfq | 9,295,420 | 105,641,648 | -2.17% |
| 2024-05-23 | 11.78 | 11.79 | 11.45 | 11.50 | 10.63 | qfq | 9,166,047 | 106,137,981 | -2.38% |
| 2024-05-22 | 11.86 | 11.92 | 11.76 | 11.78 | 10.89 | qfq | 6,038,140 | 71,287,051 | -0.59% |
| 2024-05-21 | 12.00 | 12.00 | 11.77 | 11.85 | 10.95 | qfq | 10,023,879 | 119,229,190 | -1.33% |
| 2024-05-20 | 11.90 | 12.07 | 11.89 | 12.01 | 11.10 | qfq | 8,598,987 | 103,085,541 | 0.76% |
| 2024-05-17 | 11.93 | 11.98 | 11.76 | 11.92 | 11.02 | qfq | 8,709,600 | 103,333,967 | 0.08% |
| 2024-05-16 | 11.96 | 12.08 | 11.86 | 11.91 | 11.01 | qfq | 7,894,560 | 94,556,568 | -0.33% |
| 2024-05-15 | 12.05 | 12.17 | 11.90 | 11.95 | 11.05 | qfq | 8,929,238 | 107,581,566 | -1.57% |
| 2024-05-14 | 11.90 | 12.26 | 11.89 | 12.14 | 11.22 | qfq | 12,338,280 | 149,756,175 | 1.51% |
| 2024-05-13 | 12.01 | 12.08 | 11.91 | 11.96 | 11.06 | qfq | 11,499,219 | 137,949,901 | -0.91% |
| 2024-05-10 | 12.15 | 12.26 | 12.02 | 12.07 | 11.16 | qfq | 10,559,607 | 127,978,219 | -0.82% |
| 2024-05-09 | 12.13 | 12.26 | 12.00 | 12.17 | 11.25 | qfq | 11,226,940 | 136,457,070 | 1.33% |
| 2024-05-08 | 12.17 | 12.23 | 12.01 | 12.01 | 11.10 | qfq | 14,161,660 | 171,163,379 | -1.96% |
| 2024-05-07 | 12.15 | 12.34 | 12.08 | 12.25 | 11.32 | qfq | 14,221,587 | 173,678,119 | 0.66% |
| 2024-05-06 | 12.03 | 12.19 | 11.86 | 12.17 | 11.25 | qfq | 19,352,281 | 233,096,118 | 2.61% |
| 2024-04-30 | 11.68 | 11.93 | 11.60 | 11.86 | 10.96 | qfq | 16,123,159 | 190,784,543 | 1.54% |
| 2024-04-29 | 11.35 | 11.68 | 11.29 | 11.68 | 10.80 | qfq | 21,809,448 | 251,810,712 | 2.37% |
| 2024-04-26 | 11.44 | 11.63 | 11.36 | 11.41 | 10.55 | qfq | 21,330,109 | 244,580,362 | 0.44% |
| 2024-04-25 | 11.22 | 11.48 | 11.15 | 11.36 | 10.50 | qfq | 30,555,098 | 346,454,275 | 1.07% |
| 2024-04-24 | 10.86 | 11.35 | 10.80 | 11.24 | 10.39 | qfq | 47,427,289 | 529,771,521 | 8.91% |
| 2024-04-23 | 10.21 | 10.38 | 10.11 | 10.32 | 9.54 | qfq | 9,726,003 | 99,776,035 | 0.88% |
| 2024-04-22 | 10.06 | 10.37 | 10.03 | 10.23 | 9.46 | qfq | 10,589,632 | 108,478,217 | 1.39% |
| 2024-04-19 | 10.20 | 10.20 | 10.02 | 10.09 | 9.33 | qfq | 12,664,539 | 128,031,564 | -1.27% |
| 2024-04-18 | 10.26 | 10.33 | 10.19 | 10.22 | 9.45 | qfq | 10,585,553 | 108,585,227 | -0.58% |
| 2024-04-17 | 10.05 | 10.43 | 10.05 | 10.28 | 9.50 | qfq | 12,348,291 | 126,283,448 | 3.21% |
| 2024-04-16 | 10.25 | 10.40 | 9.96 | 9.96 | 9.21 | qfq | 12,689,665 | 128,580,108 | -2.73% |
| 2024-04-15 | 10.23 | 10.44 | 10.11 | 10.24 | 9.47 | qfq | 12,288,950 | 126,515,710 | -0.10% |
| 2024-04-12 | 10.43 | 10.50 | 10.24 | 10.25 | 9.48 | qfq | 8,501,141 | 87,876,701 | -1.63% |
| 2024-04-11 | 10.29 | 10.58 | 10.29 | 10.42 | 9.63 | qfq | 5,748,318 | 60,286,551 | 0.19% |
| 2024-04-10 | 10.59 | 10.65 | 10.33 | 10.40 | 9.61 | qfq | 6,693,762 | 70,221,875 | -1.79% |
| 2024-04-09 | 10.40 | 10.61 | 10.28 | 10.59 | 9.79 | qfq | 8,127,857 | 85,095,887 | 2.22% |
| 2024-04-08 | 10.73 | 10.73 | 10.34 | 10.36 | 9.58 | qfq | 10,401,970 | 109,397,321 | -3.36% |
| 2024-04-03 | 10.71 | 10.84 | 10.64 | 10.72 | 9.91 | qfq | 8,972,777 | 96,445,887 | 0.00% |
| 2024-04-02 | 10.95 | 10.95 | 10.68 | 10.72 | 9.91 | qfq | 12,828,217 | 137,993,982 | -1.92% |
| 2024-04-01 | 10.67 | 10.95 | 10.64 | 10.93 | 10.10 | qfq | 13,420,600 | 145,031,957 | 1.86% |
| 2024-03-29 | 10.88 | 10.90 | 10.58 | 10.73 | 9.92 | qfq | 9,771,477 | 104,753,575 | -1.38% |
| 2024-03-28 | 10.57 | 11.05 | 10.52 | 10.88 | 10.06 | qfq | 10,634,257 | 115,119,480 | 2.84% |
| 2024-03-27 | 10.80 | 10.88 | 10.57 | 10.58 | 9.78 | qfq | 8,705,254 | 93,518,318 | -2.49% |
| 2024-03-26 | 10.80 | 10.91 | 10.66 | 10.85 | 10.03 | qfq | 9,756,860 | 105,326,775 | 0.93% |
| 2024-03-25 | 11.15 | 11.17 | 10.72 | 10.75 | 9.94 | qfq | 12,666,012 | 138,780,992 | -3.33% |
| 2024-03-22 | 11.23 | 11.28 | 11.00 | 11.12 | 10.28 | qfq | 12,875,578 | 142,970,791 | -1.59% |
| 2024-03-21 | 11.44 | 11.46 | 11.22 | 11.30 | 10.45 | qfq | 9,255,104 | 104,746,705 | -0.70% |
| 2024-03-20 | 11.25 | 11.44 | 11.16 | 11.38 | 10.52 | qfq | 9,896,522 | 111,991,991 | 1.16% |
| 2024-03-19 | 11.28 | 11.42 | 11.22 | 11.25 | 10.40 | qfq | 14,657,220 | 165,820,870 | -0.62% |
| 2024-03-18 | 10.88 | 11.32 | 10.88 | 11.32 | 10.46 | qfq | 21,570,425 | 240,091,818 | 4.24% |
| 2024-03-15 | 10.78 | 10.98 | 10.69 | 10.86 | 10.04 | qfq | 12,816,220 | 138,679,371 | 0.37% |
| 2024-03-14 | 11.11 | 11.26 | 10.72 | 10.82 | 10.00 | qfq | 19,002,124 | 208,508,980 | -0.92% |
| 2024-03-13 | 10.80 | 10.98 | 10.70 | 10.92 | 10.09 | qfq | 13,237,433 | 143,639,907 | 1.20% |
| 2024-03-12 | 10.63 | 10.84 | 10.62 | 10.79 | 9.97 | qfq | 15,190,509 | 163,362,879 | 2.18% |
| 2024-03-11 | 10.39 | 10.56 | 10.36 | 10.56 | 9.76 | qfq | 11,985,058 | 125,261,871 | 1.83% |
| 2024-03-08 | 10.39 | 10.51 | 10.24 | 10.37 | 9.59 | qfq | 10,777,290 | 111,492,977 | -0.10% |
| 2024-03-07 | 10.69 | 10.70 | 10.37 | 10.38 | 9.60 | qfq | 10,636,789 | 111,876,209 | -2.35% |
| 2024-03-06 | 10.70 | 10.77 | 10.50 | 10.63 | 9.83 | qfq | 8,421,169 | 89,510,151 | -0.84% |
| 2024-03-05 | 10.81 | 10.92 | 10.71 | 10.72 | 9.91 | qfq | 10,084,838 | 108,884,007 | -1.38% |
| 2024-03-04 | 10.75 | 10.99 | 10.71 | 10.87 | 10.05 | qfq | 12,359,095 | 133,955,193 | 0.65% |
| 2024-03-01 | 10.84 | 10.87 | 10.71 | 10.80 | 9.98 | qfq | 10,233,400 | 110,345,299 | -0.28% |
| 2024-02-29 | 10.49 | 10.85 | 10.46 | 10.83 | 10.01 | qfq | 12,419,713 | 133,386,257 | 2.56% |
| 2024-02-28 | 10.97 | 11.11 | 10.55 | 10.56 | 9.76 | qfq | 19,819,305 | 215,837,075 | -3.39% |
| 2024-02-27 | 10.81 | 10.93 | 10.71 | 10.93 | 10.10 | qfq | 13,728,222 | 148,427,343 | 1.02% |
| 2024-02-26 | 10.57 | 10.96 | 10.51 | 10.82 | 10.00 | qfq | 17,395,180 | 187,434,527 | 2.27% |
| 2024-02-23 | 10.48 | 10.58 | 10.38 | 10.58 | 9.78 | qfq | 10,508,280 | 110,117,751 | 1.05% |
| 2024-02-22 | 10.36 | 10.47 | 10.29 | 10.47 | 9.68 | qfq | 9,549,093 | 99,161,043 | 1.06% |
| 2024-02-21 | 10.29 | 10.61 | 10.21 | 10.36 | 9.58 | qfq | 14,257,811 | 148,665,451 | 0.10% |
| 2024-02-20 | 10.21 | 10.38 | 10.10 | 10.35 | 9.57 | qfq | 13,591,116 | 140,041,573 | 1.17% |
| 2024-02-19 | 10.41 | 10.45 | 10.12 | 10.23 | 9.46 | qfq | 17,579,972 | 180,063,704 | -0.87% |
| 2024-02-08 | 10.10 | 10.55 | 9.96 | 10.32 | 9.54 | qfq | 23,904,476 | 247,184,760 | 2.69% |
| 2024-02-07 | 9.38 | 10.18 | 9.38 | 10.05 | 9.29 | qfq | 33,286,644 | 329,548,901 | 7.37% |
| 2024-02-06 | 8.53 | 9.42 | 8.44 | 9.36 | 8.65 | qfq | 27,929,220 | 250,975,029 | 8.84% |
| 2024-02-05 | 8.95 | 9.00 | 8.28 | 8.60 | 7.95 | qfq | 23,634,940 | 204,515,373 | -4.87% |
| 2024-02-02 | 9.45 | 9.60 | 8.80 | 9.04 | 8.36 | qfq | 18,095,212 | 166,170,824 | -4.03% |
| 2024-02-01 | 9.53 | 9.62 | 9.24 | 9.42 | 8.71 | qfq | 13,239,708 | 125,100,077 | -0.84% |
| 2024-01-31 | 9.90 | 9.95 | 9.49 | 9.50 | 8.78 | qfq | 13,953,354 | 135,006,056 | -4.33% |
| 2024-01-30 | 10.16 | 10.29 | 9.90 | 9.93 | 9.18 | qfq | 10,928,879 | 110,499,937 | -2.65% |
| 2024-01-29 | 10.55 | 10.77 | 10.13 | 10.20 | 9.43 | qfq | 16,546,980 | 171,353,333 | -2.58% |
| 2024-01-26 | 10.58 | 10.82 | 10.40 | 10.47 | 9.68 | qfq | 15,184,200 | 160,819,765 | -1.32% |
| 2024-01-25 | 10.34 | 10.62 | 10.18 | 10.61 | 9.81 | qfq | 16,353,211 | 171,073,646 | 2.71% |
| 2024-01-24 | 10.47 | 10.54 | 9.97 | 10.33 | 9.55 | qfq | 16,976,734 | 173,255,108 | -1.05% |
| 2024-01-23 | 10.21 | 10.48 | 10.17 | 10.44 | 9.65 | qfq | 13,380,438 | 138,694,300 | 2.15% |
| 2024-01-22 | 11.09 | 11.09 | 10.18 | 10.22 | 9.45 | qfq | 21,108,372 | 223,651,335 | -7.68% |
| 2024-01-19 | 11.27 | 11.43 | 11.02 | 11.07 | 10.23 | qfq | 12,387,385 | 138,215,602 | -1.95% |
| 2024-01-18 | 11.31 | 11.32 | 10.90 | 11.29 | 10.44 | qfq | 12,938,407 | 143,501,776 | -0.70% |
| 2024-01-17 | 11.66 | 11.71 | 11.35 | 11.37 | 10.51 | qfq | 6,831,864 | 78,900,993 | -2.40% |
| 2024-01-16 | 11.74 | 11.74 | 11.48 | 11.65 | 10.77 | qfq | 8,745,820 | 101,279,414 | -0.68% |
| 2024-01-15 | 11.65 | 11.91 | 11.60 | 11.73 | 10.84 | qfq | 7,722,959 | 90,872,954 | 0.43% |
| 2024-01-12 | 11.84 | 11.86 | 11.68 | 11.68 | 10.80 | qfq | 5,333,387 | 62,723,147 | -1.18% |
| 2024-01-11 | 11.67 | 11.86 | 11.52 | 11.82 | 10.93 | qfq | 7,600,775 | 89,328,956 | 1.20% |
| 2024-01-10 | 11.80 | 11.84 | 11.58 | 11.68 | 10.80 | qfq | 6,508,974 | 76,221,716 | -1.27% |
| 2024-01-09 | 11.83 | 11.90 | 11.68 | 11.83 | 10.94 | qfq | 7,743,758 | 91,284,199 | 0.51% |
| 2024-01-08 | 12.10 | 12.20 | 11.76 | 11.77 | 10.88 | qfq | 11,091,370 | 132,080,914 | -2.89% |
| 2024-01-05 | 12.56 | 12.56 | 12.05 | 12.12 | 11.20 | qfq | 11,689,457 | 143,340,570 | -3.12% |
| 2024-01-04 | 12.70 | 12.75 | 12.42 | 12.51 | 11.56 | qfq | 10,860,370 | 136,023,043 | -1.42% |
| 2024-01-03 | 12.71 | 12.93 | 12.60 | 12.69 | 11.73 | qfq | 9,284,680 | 118,248,200 | 0.48% |
| 2024-01-02 | 12.72 | 12.85 | 12.61 | 12.63 | 11.68 | qfq | 9,806,262 | 124,953,291 | -0.71% |
| 2023-12-29 | 12.44 | 12.89 | 12.43 | 12.72 | 11.76 | qfq | 11,133,040 | 141,606,201 | 1.92% |
| 2023-12-28 | 12.50 | 12.53 | 12.30 | 12.48 | 11.54 | qfq | 12,359,265 | 153,854,121 | 0.40% |
| 2023-12-27 | 12.21 | 12.46 | 12.19 | 12.43 | 11.49 | qfq | 8,229,802 | 101,707,817 | 1.89% |
| 2023-12-26 | 12.40 | 12.52 | 12.15 | 12.20 | 11.28 | qfq | 8,376,460 | 103,122,656 | -1.45% |
| 2023-12-25 | 12.39 | 12.47 | 12.21 | 12.38 | 11.44 | qfq | 10,220,460 | 126,166,661 | -0.08% |
| 2023-12-22 | 12.54 | 12.59 | 12.32 | 12.39 | 11.45 | qfq | 7,705,681 | 95,946,105 | -1.20% |
| 2023-12-21 | 12.65 | 12.65 | 12.40 | 12.54 | 11.59 | qfq | 10,909,143 | 136,521,224 | -0.95% |
| 2023-12-20 | 12.88 | 12.98 | 12.65 | 12.66 | 11.70 | qfq | 7,855,718 | 100,500,506 | -1.17% |
| 2023-12-19 | 12.85 | 12.92 | 12.66 | 12.81 | 11.84 | qfq | 10,778,080 | 137,634,760 | -0.31% |
| 2023-12-18 | 13.05 | 13.19 | 12.83 | 12.85 | 11.88 | qfq | 12,552,212 | 163,250,130 | -1.53% |
| 2023-12-15 | 13.43 | 13.49 | 12.99 | 13.05 | 12.06 | qfq | 14,375,754 | 189,323,711 | -2.76% |
| 2023-12-14 | 13.73 | 13.90 | 13.37 | 13.42 | 12.41 | qfq | 12,528,909 | 170,088,785 | -2.47% |
| 2023-12-13 | 13.87 | 14.05 | 13.74 | 13.76 | 12.72 | qfq | 11,881,618 | 164,737,502 | -0.86% |
| 2023-12-12 | 13.67 | 14.22 | 13.58 | 13.88 | 12.83 | qfq | 26,789,257 | 373,664,557 | 1.68% |
| 2023-12-11 | 13.07 | 13.68 | 12.91 | 13.65 | 12.62 | qfq | 25,924,266 | 348,874,447 | 5.08% |
| 2023-12-08 | 13.15 | 13.32 | 12.98 | 12.99 | 12.01 | qfq | 14,643,748 | 192,249,383 | -0.99% |
| 2023-12-07 | 13.36 | 13.44 | 13.00 | 13.12 | 12.13 | qfq | 11,112,800 | 146,700,972 | -1.28% |
| 2023-12-06 | 13.20 | 13.52 | 12.94 | 13.29 | 12.29 | qfq | 14,807,797 | 195,966,624 | 1.22% |
| 2023-12-05 | 13.40 | 13.43 | 13.07 | 13.13 | 12.14 | qfq | 16,241,495 | 214,416,312 | -2.01% |
| 2023-12-04 | 13.63 | 13.66 | 13.35 | 13.40 | 12.39 | qfq | 18,839,823 | 253,383,739 | -1.76% |
| 2023-12-01 | 13.54 | 13.94 | 13.50 | 13.64 | 12.61 | qfq | 22,580,689 | 309,541,460 | 0.37% |
| 2023-11-30 | 14.00 | 14.06 | 13.26 | 13.59 | 12.56 | qfq | 49,864,558 | 678,956,276 | -7.74% |
| 2023-11-29 | 14.24 | 15.25 | 13.97 | 14.73 | 13.62 | qfq | 34,032,186 | 490,534,631 | 2.94% |
| 2023-11-28 | 14.00 | 14.34 | 13.91 | 14.31 | 13.23 | qfq | 14,340,099 | 203,245,370 | 1.56% |
| 2023-11-27 | 14.30 | 14.34 | 14.02 | 14.09 | 13.02 | qfq | 17,283,365 | 244,530,270 | -2.29% |
| 2023-11-24 | 14.36 | 14.73 | 14.26 | 14.42 | 13.33 | qfq | 21,910,654 | 317,115,058 | 0.35% |
| 2023-11-23 | 13.96 | 14.40 | 13.96 | 14.37 | 13.28 | qfq | 18,358,787 | 260,929,113 | 2.35% |
| 2023-11-22 | 14.00 | 14.45 | 13.99 | 14.04 | 12.98 | qfq | 15,413,472 | 218,506,442 | 0.43% |
| 2023-11-21 | 14.04 | 14.24 | 13.96 | 13.98 | 12.92 | qfq | 16,286,863 | 229,153,873 | -1.83% |
| 2023-11-20 | 14.13 | 14.50 | 14.07 | 14.24 | 13.16 | qfq | 21,594,728 | 307,984,494 | 1.35% |
| 2023-11-17 | 13.98 | 14.12 | 13.75 | 14.05 | 12.99 | qfq | 20,017,387 | 278,839,484 | -0.57% |
| 2023-11-16 | 13.93 | 14.19 | 13.81 | 14.13 | 13.06 | qfq | 19,318,546 | 269,856,704 | 0.07% |
| 2023-11-15 | 13.89 | 14.20 | 13.68 | 14.12 | 13.05 | qfq | 20,724,711 | 287,784,249 | 2.62% |
| 2023-11-14 | 13.74 | 13.93 | 13.60 | 13.76 | 12.72 | qfq | 13,489,166 | 185,784,211 | 0.15% |
| 2023-11-13 | 14.03 | 14.08 | 13.60 | 13.74 | 12.70 | qfq | 18,110,440 | 248,613,137 | -2.28% |
| 2023-11-10 | 13.68 | 14.35 | 13.67 | 14.06 | 13.00 | qfq | 17,844,975 | 250,396,039 | 1.08% |
| 2023-11-09 | 14.13 | 14.38 | 13.78 | 13.91 | 12.86 | qfq | 28,547,769 | 400,066,634 | -2.39% |
| 2023-11-08 | 14.58 | 14.80 | 14.03 | 14.25 | 13.17 | qfq | 44,523,167 | 635,128,715 | 1.42% |
| 2023-11-07 | 14.00 | 14.27 | 13.94 | 14.05 | 12.99 | qfq | 26,833,823 | 378,030,103 | -0.64% |
| 2023-11-06 | 14.05 | 14.36 | 14.03 | 14.14 | 13.07 | qfq | 42,136,225 | 597,745,314 | 0.64% |
| 2023-11-03 | 14.40 | 14.57 | 13.86 | 14.05 | 12.99 | qfq | 53,673,608 | 757,073,458 | -2.16% |
| 2023-11-02 | 13.10 | 14.36 | 12.89 | 14.36 | 13.27 | qfq | 45,746,371 | 635,912,892 | 10.04% |
| 2023-11-01 | 13.29 | 13.29 | 12.98 | 13.05 | 12.06 | qfq | 17,121,660 | 223,925,418 | -1.21% |
| 2023-10-31 | 13.33 | 13.37 | 13.10 | 13.21 | 12.21 | qfq | 13,816,481 | 182,636,061 | -1.05% |
| 2023-10-30 | 12.76 | 13.44 | 12.73 | 13.35 | 12.34 | qfq | 28,670,852 | 379,266,414 | 4.87% |
| 2023-10-27 | 12.42 | 12.81 | 11.95 | 12.73 | 11.77 | qfq | 23,846,977 | 298,260,736 | 1.43% |
| 2023-10-26 | 12.07 | 12.81 | 12.02 | 12.55 | 11.60 | qfq | 22,157,385 | 278,466,054 | 2.70% |
| 2023-10-25 | 12.31 | 12.36 | 12.15 | 12.22 | 11.30 | qfq | 13,341,909 | 163,497,502 | -0.73% |
| 2023-10-24 | 12.26 | 12.45 | 12.05 | 12.31 | 11.38 | qfq | 15,650,942 | 192,334,553 | 0.90% |
| 2023-10-23 | 12.09 | 12.43 | 11.90 | 12.20 | 11.28 | qfq | 16,205,300 | 196,962,148 | 0.66% |
| 2023-10-20 | 12.30 | 12.46 | 12.01 | 12.12 | 11.20 | qfq | 16,140,584 | 196,352,346 | -2.26% |
| 2023-10-19 | 12.62 | 12.64 | 12.29 | 12.40 | 11.46 | qfq | 15,574,806 | 193,505,100 | -2.44% |
| 2023-10-18 | 12.98 | 13.00 | 12.64 | 12.71 | 11.75 | qfq | 17,431,288 | 222,830,096 | -2.61% |
| 2023-10-17 | 13.13 | 13.24 | 12.85 | 13.05 | 12.06 | qfq | 20,176,296 | 262,534,433 | -0.76% |
| 2023-10-16 | 13.69 | 13.87 | 12.98 | 13.15 | 12.16 | qfq | 24,683,472 | 327,416,016 | -2.52% |
| 2023-10-13 | 13.25 | 13.66 | 13.08 | 13.49 | 12.47 | qfq | 36,447,758 | 490,112,353 | 2.51% |
| 2023-10-12 | 13.10 | 13.70 | 13.05 | 13.16 | 12.17 | qfq | 49,503,587 | 658,327,580 | 3.30% |
| 2023-10-11 | 12.76 | 13.15 | 12.65 | 12.74 | 11.78 | qfq | 29,136,434 | 375,415,806 | 0.79% |
| 2023-10-10 | 12.40 | 12.75 | 12.31 | 12.64 | 11.68 | qfq | 20,209,774 | 254,118,769 | 1.85% |
| 2023-10-09 | 12.41 | 12.53 | 12.10 | 12.41 | 11.47 | qfq | 13,528,307 | 166,761,261 | -0.40% |
| 2023-09-28 | 12.27 | 12.71 | 12.24 | 12.46 | 11.52 | qfq | 17,708,919 | 221,173,841 | 1.47% |
| 2023-09-27 | 11.96 | 12.42 | 11.95 | 12.28 | 11.35 | qfq | 12,509,731 | 152,905,741 | 2.08% |
| 2023-09-26 | 12.05 | 12.16 | 11.94 | 12.03 | 11.12 | qfq | 7,689,954 | 92,767,248 | -0.41% |
| 2023-09-25 | 11.79 | 12.09 | 11.72 | 12.08 | 11.17 | qfq | 15,625,082 | 187,134,654 | 2.29% |
| 2023-09-22 | 11.97 | 12.07 | 11.57 | 11.81 | 10.92 | qfq | 26,755,063 | 314,061,527 | -2.24% |
| 2023-09-21 | 11.95 | 12.13 | 11.92 | 12.08 | 11.17 | qfq | 10,280,339 | 123,667,355 | 0.08% |
| 2023-09-20 | 12.14 | 12.21 | 12.02 | 12.07 | 11.16 | qfq | 7,498,886 | 90,722,440 | -0.66% |
| 2023-09-19 | 12.20 | 12.30 | 12.02 | 12.15 | 11.23 | qfq | 11,607,919 | 140,670,116 | -0.65% |
| 2023-09-18 | 12.18 | 12.31 | 11.99 | 12.23 | 11.31 | qfq | 17,558,319 | 213,533,895 | 1.24% |
| 2023-09-15 | 11.85 | 12.24 | 11.75 | 12.08 | 11.17 | qfq | 23,506,721 | 283,256,941 | 2.37% |
| 2023-09-14 | 11.78 | 11.90 | 11.66 | 11.80 | 10.91 | qfq | 10,765,937 | 126,713,278 | -0.17% |
| 2023-09-13 | 11.82 | 11.98 | 11.72 | 11.82 | 10.93 | qfq | 15,557,533 | 184,112,923 | 0.00% |
| 2023-09-12 | 11.46 | 11.98 | 11.44 | 11.82 | 10.93 | qfq | 28,078,954 | 330,911,198 | 3.41% |
| 2023-09-11 | 10.83 | 11.56 | 10.82 | 11.43 | 10.57 | qfq | 30,619,591 | 348,022,984 | 5.54% |
| 2023-09-08 | 10.64 | 10.89 | 10.62 | 10.83 | 10.01 | qfq | 7,155,636 | 77,465,647 | 1.31% |
| 2023-09-07 | 10.97 | 10.98 | 10.67 | 10.69 | 9.88 | qfq | 9,412,020 | 101,568,721 | -2.64% |
| 2023-09-06 | 11.05 | 11.09 | 10.94 | 10.98 | 10.15 | qfq | 5,151,979 | 56,626,521 | -0.99% |
| 2023-09-05 | 11.08 | 11.18 | 11.02 | 11.09 | 10.25 | qfq | 7,397,772 | 82,164,468 | -0.27% |
| 2023-09-04 | 11.12 | 11.21 | 11.03 | 11.12 | 10.28 | qfq | 10,076,722 | 111,763,430 | 0.18% |
| 2023-09-01 | 11.20 | 11.25 | 11.07 | 11.10 | 10.26 | qfq | 8,066,170 | 89,859,331 | -1.07% |
| 2023-08-31 | 11.30 | 11.31 | 11.16 | 11.22 | 10.37 | qfq | 6,762,022 | 75,920,374 | -0.44% |
| 2023-08-30 | 11.35 | 11.42 | 11.21 | 11.27 | 10.42 | qfq | 10,299,796 | 116,415,773 | -0.79% |
| 2023-08-29 | 11.11 | 11.39 | 11.08 | 11.36 | 10.50 | qfq | 10,719,636 | 120,785,426 | 2.34% |
| 2023-08-28 | 11.55 | 11.58 | 11.07 | 11.10 | 10.26 | qfq | 15,695,458 | 178,114,037 | 0.82% |
| 2023-08-25 | 10.99 | 11.12 | 10.88 | 11.01 | 10.18 | qfq | 8,421,129 | 92,816,023 | 0.09% |
| 2023-08-24 | 10.92 | 11.07 | 10.75 | 11.00 | 10.17 | qfq | 10,474,853 | 114,428,240 | 0.64% |
| 2023-08-23 | 11.02 | 11.12 | 10.90 | 10.93 | 10.10 | qfq | 7,634,140 | 83,992,076 | -1.26% |
| 2023-08-22 | 11.05 | 11.11 | 10.81 | 11.07 | 10.23 | qfq | 10,318,326 | 113,075,289 | 0.54% |
| 2023-08-21 | 10.87 | 11.19 | 10.86 | 11.01 | 10.18 | qfq | 10,350,146 | 114,325,673 | 1.10% |
| 2023-08-18 | 11.25 | 11.25 | 10.89 | 10.89 | 10.07 | qfq | 12,997,100 | 143,232,553 | -2.68% |
| 2023-08-17 | 11.28 | 11.30 | 11.12 | 11.19 | 10.34 | qfq | 7,484,911 | 83,741,647 | -0.18% |
| 2023-08-16 | 11.39 | 11.45 | 11.21 | 11.21 | 10.36 | qfq | 10,000,300 | 113,066,566 | -1.49% |
| 2023-08-15 | 11.60 | 11.65 | 11.18 | 11.38 | 10.52 | qfq | 14,576,820 | 165,416,095 | -1.90% |
| 2023-08-14 | 11.44 | 11.61 | 11.32 | 11.60 | 10.72 | qfq | 7,549,851 | 86,760,608 | 0.96% |
| 2023-08-11 | 11.53 | 11.70 | 11.45 | 11.49 | 10.62 | qfq | 8,885,835 | 103,079,805 | -0.43% |
| 2023-08-10 | 11.56 | 11.60 | 11.45 | 11.54 | 10.67 | qfq | 6,466,574 | 74,549,663 | 0.26% |
| 2023-08-09 | 11.51 | 11.59 | 11.35 | 11.51 | 10.64 | qfq | 11,914,415 | 136,951,425 | -0.35% |
| 2023-08-08 | 11.09 | 11.82 | 11.07 | 11.55 | 10.68 | qfq | 28,389,405 | 326,950,268 | 4.71% |
| 2023-08-07 | 11.47 | 11.53 | 11.00 | 11.03 | 10.20 | qfq | 20,997,738 | 232,885,402 | -4.17% |
| 2023-08-04 | 11.65 | 11.78 | 11.50 | 11.51 | 10.64 | qfq | 9,748,800 | 113,239,669 | -0.78% |
| 2023-08-03 | 11.41 | 11.69 | 11.41 | 11.60 | 10.72 | qfq | 10,626,103 | 123,170,937 | 1.13% |
| 2023-08-02 | 11.63 | 11.65 | 11.42 | 11.47 | 10.60 | qfq | 11,573,276 | 132,640,042 | -1.55% |
| 2023-08-01 | 11.69 | 11.85 | 11.60 | 11.65 | 10.77 | qfq | 14,233,854 | 166,682,149 | -0.34% |
| 2023-07-31 | 12.29 | 12.32 | 11.66 | 11.69 | 10.81 | qfq | 28,953,678 | 344,957,467 | -4.96% |
| 2023-07-28 | 12.28 | 12.39 | 12.15 | 12.30 | 11.37 | qfq | 10,292,360 | 126,194,704 | 0.00% |
| 2023-07-27 | 12.62 | 12.74 | 12.27 | 12.30 | 11.37 | qfq | 10,926,800 | 135,267,061 | -2.69% |
| 2023-07-26 | 12.46 | 12.80 | 12.38 | 12.64 | 11.68 | qfq | 9,958,193 | 125,707,587 | 1.36% |
| 2023-07-25 | 12.45 | 12.50 | 12.24 | 12.47 | 11.53 | qfq | 8,119,605 | 100,568,892 | 1.05% |
| 2023-07-24 | 12.12 | 12.48 | 12.07 | 12.34 | 11.41 | qfq | 11,945,350 | 147,566,812 | 1.82% |
| 2023-07-21 | 11.95 | 12.29 | 11.87 | 12.12 | 11.20 | qfq | 9,397,555 | 114,080,158 | 1.34% |
| 2023-07-20 | 12.17 | 12.19 | 11.94 | 11.96 | 11.06 | qfq | 8,883,977 | 106,727,681 | -1.40% |
| 2023-07-19 | 12.28 | 12.28 | 11.96 | 12.13 | 11.21 | qfq | 10,089,454 | 121,829,238 | -1.14% |
| 2023-07-18 | 12.29 | 12.35 | 12.09 | 12.27 | 11.34 | qfq | 10,732,457 | 130,824,207 | -0.57% |