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
宁波华翔002048.SZ
最近收盘价19.352026-07-17
最近交易日2026-07-17
成交量（股）27,968,205
成交额（元）561,540,229
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-23 | 2026-05-29 | cash_dividend | 0.26 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-09 | 2025-07-16 | cash_dividend | 0.469 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-07 | cash_dividend | 0.632 | — | — | — | 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 | 21.09 | 21.20 | 19.19 | 19.35 | 19.35 | qfq | 27,968,205 | 561,540,229 | -8.51% |
| 2026-07-16 | 21.30 | 21.74 | 20.78 | 21.15 | 21.15 | qfq | 15,182,433 | 321,783,472 | -1.31% |
| 2026-07-15 | 21.43 | 22.24 | 21.28 | 21.43 | 21.43 | qfq | 17,518,970 | 379,101,140 | 0.28% |
| 2026-07-14 | 21.44 | 21.69 | 20.88 | 21.37 | 21.37 | qfq | 15,621,038 | 332,644,216 | -0.65% |
| 2026-07-13 | 22.74 | 22.79 | 21.38 | 21.51 | 21.51 | qfq | 20,488,900 | 450,185,296 | -6.64% |
| 2026-07-10 | 22.65 | 23.83 | 22.61 | 23.04 | 23.04 | qfq | 24,498,337 | 567,125,182 | 1.95% |
| 2026-07-09 | 22.64 | 22.82 | 21.82 | 22.60 | 22.60 | qfq | 22,884,795 | 510,095,240 | -0.35% |
| 2026-07-08 | 24.76 | 24.76 | 22.66 | 22.68 | 22.68 | qfq | 28,391,627 | 659,137,007 | -8.33% |
| 2026-07-07 | 25.50 | 26.38 | 24.59 | 24.74 | 24.74 | qfq | 29,599,543 | 750,333,500 | -2.98% |
| 2026-07-06 | 26.10 | 26.48 | 25.49 | 25.50 | 25.50 | qfq | 42,343,195 | 1,093,855,401 | -2.75% |
| 2026-07-03 | 24.55 | 26.51 | 24.42 | 26.22 | 26.22 | qfq | 53,072,292 | 1,373,250,366 | 8.80% |
| 2026-07-02 | 24.17 | 25.58 | 23.76 | 24.10 | 24.10 | qfq | 33,219,767 | 818,025,172 | 0.58% |
| 2026-07-01 | 22.81 | 24.70 | 22.75 | 23.96 | 23.96 | qfq | 31,837,699 | 754,279,923 | 4.17% |
| 2026-06-30 | 22.15 | 23.06 | 21.85 | 23.00 | 23.00 | qfq | 31,144,221 | 702,428,405 | 4.64% |
| 2026-06-29 | 22.98 | 22.98 | 21.66 | 21.98 | 21.98 | qfq | 26,640,216 | 589,434,522 | -0.54% |
| 2026-06-26 | 23.31 | 23.60 | 21.92 | 22.10 | 22.10 | qfq | 35,145,572 | 786,199,552 | -6.36% |
| 2026-06-25 | 24.66 | 24.85 | 23.55 | 23.60 | 23.60 | qfq | 25,293,880 | 606,612,376 | -4.57% |
| 2026-06-24 | 25.66 | 25.88 | 24.59 | 24.73 | 24.73 | qfq | 24,626,465 | 617,776,269 | -2.68% |
| 2026-06-23 | 26.05 | 26.81 | 25.30 | 25.41 | 25.41 | qfq | 21,413,894 | 555,393,696 | -3.09% |
| 2026-06-22 | 27.07 | 27.45 | 25.88 | 26.22 | 26.22 | qfq | 25,934,426 | 684,543,828 | -3.10% |
| 2026-06-18 | 27.53 | 28.78 | 26.89 | 27.06 | 27.06 | qfq | 31,542,580 | 871,828,137 | -2.66% |
| 2026-06-17 | 28.31 | 28.36 | 27.60 | 27.80 | 27.80 | qfq | 16,824,681 | 469,169,592 | -2.73% |
| 2026-06-16 | 28.80 | 28.95 | 28.22 | 28.58 | 28.58 | qfq | 20,522,950 | 586,163,599 | -2.06% |
| 2026-06-15 | 27.37 | 29.24 | 27.06 | 29.18 | 29.18 | qfq | 33,771,035 | 962,892,527 | 8.03% |
| 2026-06-12 | 28.08 | 28.22 | 26.99 | 27.01 | 27.01 | qfq | 20,832,289 | 575,463,365 | -2.31% |
| 2026-06-11 | 28.01 | 28.21 | 27.10 | 27.65 | 27.65 | qfq | 23,852,616 | 656,825,493 | -3.12% |
| 2026-06-10 | 29.61 | 30.46 | 28.45 | 28.54 | 28.54 | qfq | 42,725,485 | 1,243,780,387 | -2.43% |
| 2026-06-09 | 26.66 | 29.25 | 25.47 | 29.25 | 29.25 | qfq | 48,532,764 | 1,337,523,292 | 10.00% |
| 2026-06-08 | 25.18 | 27.33 | 25.07 | 26.59 | 26.59 | qfq | 28,016,190 | 744,965,594 | 2.86% |
| 2026-06-05 | 25.10 | 26.57 | 24.15 | 25.85 | 25.85 | qfq | 28,260,925 | 716,967,209 | 2.17% |
| 2026-06-04 | 24.49 | 26.00 | 24.05 | 25.30 | 25.30 | qfq | 22,923,533 | 581,577,301 | 2.51% |
| 2026-06-03 | 24.96 | 25.67 | 24.47 | 24.68 | 24.68 | qfq | 19,367,100 | 485,252,109 | -0.96% |
| 2026-06-02 | 25.68 | 26.24 | 24.83 | 24.92 | 24.92 | qfq | 17,671,900 | 445,879,054 | -2.50% |
| 2026-06-01 | 26.08 | 26.59 | 25.43 | 25.56 | 25.56 | qfq | 17,181,569 | 445,040,304 | -1.96% |
| 2026-05-29 | 27.73 | 27.87 | 25.80 | 26.07 | 26.07 | qfq | 26,793,514 | 715,535,898 | -5.03% |
| 2026-05-28 | 28.51 | 28.63 | 27.09 | 27.45 | 27.19 | qfq | 23,172,555 | 639,840,202 | -3.72% |
| 2026-05-27 | 29.62 | 30.07 | 28.41 | 28.51 | 28.24 | qfq | 23,642,203 | 687,994,991 | -5.28% |
| 2026-05-26 | 30.11 | 30.98 | 29.02 | 30.10 | 29.82 | qfq | 37,171,468 | 1,121,224,473 | -0.03% |
| 2026-05-25 | 29.88 | 30.55 | 29.65 | 30.11 | 29.83 | qfq | 25,120,125 | 757,343,217 | 0.77% |
| 2026-05-22 | 28.88 | 30.99 | 28.31 | 29.88 | 29.60 | qfq | 44,497,577 | 1,335,000,860 | 4.29% |
| 2026-05-21 | 27.98 | 29.55 | 27.68 | 28.65 | 28.38 | qfq | 40,231,801 | 1,162,766,410 | 2.87% |
| 2026-05-20 | 28.60 | 28.67 | 27.26 | 27.85 | 27.59 | qfq | 31,098,336 | 865,276,155 | -3.40% |
| 2026-05-19 | 29.75 | 30.18 | 28.80 | 28.83 | 28.56 | qfq | 26,024,328 | 764,219,980 | -1.20% |
| 2026-05-18 | 29.06 | 29.71 | 28.70 | 29.18 | 28.91 | qfq | 23,678,345 | 690,708,255 | -0.10% |
| 2026-05-15 | 28.75 | 30.55 | 28.29 | 29.21 | 28.94 | qfq | 33,449,657 | 986,045,798 | 2.10% |
| 2026-05-14 | 29.63 | 29.84 | 28.60 | 28.61 | 28.34 | qfq | 18,358,716 | 535,725,568 | -2.45% |
| 2026-05-13 | 29.22 | 29.65 | 28.75 | 29.33 | 29.06 | qfq | 15,580,844 | 455,962,113 | 0.38% |
| 2026-05-12 | 29.85 | 30.10 | 29.08 | 29.22 | 28.95 | qfq | 17,363,227 | 512,147,533 | -1.65% |
| 2026-05-11 | 30.10 | 30.21 | 29.35 | 29.71 | 29.43 | qfq | 29,775,720 | 883,903,540 | -2.27% |
| 2026-05-08 | 28.87 | 30.58 | 28.55 | 30.40 | 30.12 | qfq | 40,358,900 | 1,208,790,544 | 5.08% |
| 2026-05-07 | 27.08 | 29.17 | 26.60 | 28.93 | 28.66 | qfq | 26,676,799 | 754,571,181 | 7.35% |
| 2026-05-06 | 26.20 | 27.27 | 26.10 | 26.95 | 26.70 | qfq | 16,118,250 | 431,202,993 | 3.53% |
| 2026-04-30 | 26.42 | 26.67 | 25.88 | 26.03 | 25.79 | qfq | 15,027,887 | 392,773,277 | -1.74% |
| 2026-04-29 | 26.18 | 26.66 | 25.96 | 26.49 | 26.24 | qfq | 15,052,372 | 395,714,827 | 0.76% |
| 2026-04-28 | 26.00 | 26.67 | 25.82 | 26.29 | 26.04 | qfq | 23,126,027 | 608,193,027 | -4.92% |
| 2026-04-27 | 27.60 | 28.27 | 27.55 | 27.65 | 27.39 | qfq | 11,060,095 | 307,917,378 | -0.36% |
| 2026-04-24 | 28.17 | 28.36 | 27.56 | 27.75 | 27.49 | qfq | 12,145,199 | 338,085,577 | -2.29% |
| 2026-04-23 | 28.80 | 28.80 | 28.10 | 28.40 | 28.13 | qfq | 12,094,528 | 342,527,067 | -1.01% |
| 2026-04-22 | 27.96 | 28.83 | 27.91 | 28.69 | 28.42 | qfq | 13,768,422 | 391,077,394 | 1.99% |
| 2026-04-21 | 27.81 | 28.42 | 27.81 | 28.13 | 27.87 | qfq | 13,188,787 | 371,438,900 | 0.61% |
| 2026-04-20 | 27.90 | 28.48 | 27.66 | 27.96 | 27.70 | qfq | 14,961,820 | 420,217,335 | -0.14% |
| 2026-04-17 | 27.78 | 28.12 | 27.30 | 28.00 | 27.74 | qfq | 14,674,479 | 407,015,983 | 0.54% |
| 2026-04-16 | 28.59 | 28.62 | 27.66 | 27.85 | 27.59 | qfq | 15,600,401 | 435,763,109 | -0.57% |
| 2026-04-15 | 27.10 | 28.90 | 26.97 | 28.01 | 27.75 | qfq | 24,102,758 | 679,264,853 | 3.51% |
| 2026-04-14 | 27.12 | 27.27 | 26.50 | 27.06 | 26.81 | qfq | 11,876,123 | 319,073,056 | 0.59% |
| 2026-04-13 | 27.12 | 27.43 | 26.85 | 26.90 | 26.65 | qfq | 10,733,405 | 290,198,340 | -1.36% |
| 2026-04-10 | 27.20 | 28.17 | 27.10 | 27.27 | 27.01 | qfq | 13,264,450 | 366,200,503 | 1.07% |
| 2026-04-09 | 26.69 | 27.51 | 26.50 | 26.98 | 26.73 | qfq | 12,442,691 | 337,821,343 | 0.30% |
| 2026-04-08 | 26.00 | 27.28 | 25.86 | 26.90 | 26.65 | qfq | 18,280,548 | 487,137,303 | 6.24% |
| 2026-04-07 | 24.82 | 25.59 | 24.82 | 25.32 | 25.08 | qfq | 12,560,719 | 317,083,200 | 1.93% |
| 2026-04-03 | 25.53 | 25.60 | 24.81 | 24.84 | 24.61 | qfq | 8,342,324 | 209,048,613 | -2.28% |
| 2026-04-02 | 26.15 | 26.22 | 25.12 | 25.42 | 25.18 | qfq | 10,411,763 | 266,241,955 | -2.79% |
| 2026-04-01 | 25.94 | 26.39 | 25.71 | 26.15 | 25.91 | qfq | 12,842,120 | 334,669,608 | 1.79% |
| 2026-03-31 | 25.45 | 26.28 | 25.23 | 25.69 | 25.45 | qfq | 15,461,806 | 399,521,675 | 1.34% |
| 2026-03-30 | 24.80 | 25.39 | 24.68 | 25.35 | 25.11 | qfq | 11,802,470 | 295,650,437 | 0.40% |
| 2026-03-27 | 25.00 | 25.55 | 24.85 | 25.25 | 25.01 | qfq | 10,244,274 | 258,829,773 | -0.12% |
| 2026-03-26 | 25.35 | 26.06 | 25.14 | 25.28 | 25.04 | qfq | 15,451,188 | 395,349,967 | -0.24% |
| 2026-03-25 | 25.00 | 25.86 | 24.91 | 25.34 | 25.10 | qfq | 18,113,400 | 457,474,603 | 1.89% |
| 2026-03-24 | 25.51 | 25.65 | 24.34 | 24.87 | 24.64 | qfq | 15,782,053 | 390,165,554 | -0.68% |
| 2026-03-23 | 25.39 | 26.48 | 24.81 | 25.04 | 24.81 | qfq | 18,807,015 | 480,306,449 | -3.80% |
| 2026-03-20 | 26.82 | 26.95 | 25.90 | 26.03 | 25.79 | qfq | 12,730,667 | 336,316,923 | -1.88% |
| 2026-03-19 | 27.11 | 27.25 | 26.38 | 26.53 | 26.28 | qfq | 12,875,604 | 343,814,262 | -3.53% |
| 2026-03-18 | 27.89 | 28.00 | 27.11 | 27.50 | 27.24 | qfq | 13,519,970 | 370,386,337 | -0.90% |
| 2026-03-17 | 28.77 | 28.84 | 27.62 | 27.75 | 27.49 | qfq | 11,695,720 | 328,335,605 | -3.11% |
| 2026-03-16 | 29.19 | 29.19 | 28.11 | 28.64 | 28.37 | qfq | 10,466,191 | 298,200,357 | -1.92% |
| 2026-03-13 | 29.60 | 30.55 | 29.16 | 29.20 | 28.93 | qfq | 14,027,750 | 416,833,364 | -2.34% |
| 2026-03-12 | 29.20 | 31.17 | 28.96 | 29.90 | 29.62 | qfq | 24,747,129 | 749,531,118 | 1.98% |
| 2026-03-11 | 29.01 | 29.69 | 28.80 | 29.32 | 29.05 | qfq | 14,394,063 | 420,890,054 | 1.70% |
| 2026-03-10 | 28.65 | 28.99 | 28.54 | 28.83 | 28.56 | qfq | 14,534,526 | 418,313,151 | 2.27% |
| 2026-03-09 | 28.31 | 28.37 | 27.05 | 28.19 | 27.93 | qfq | 19,688,141 | 544,410,467 | -2.49% |
| 2026-03-06 | 28.97 | 29.42 | 28.62 | 28.91 | 28.64 | qfq | 9,645,933 | 281,075,073 | -0.07% |
| 2026-03-05 | 29.01 | 29.44 | 28.72 | 28.93 | 28.66 | qfq | 13,387,026 | 390,132,996 | 1.65% |
| 2026-03-04 | 29.26 | 29.35 | 28.25 | 28.46 | 28.19 | qfq | 16,812,403 | 482,701,472 | -3.56% |
| 2026-03-03 | 30.62 | 31.20 | 29.32 | 29.51 | 29.23 | qfq | 18,394,257 | 553,498,891 | -3.63% |
| 2026-03-02 | 31.21 | 31.51 | 30.51 | 30.62 | 30.33 | qfq | 20,660,312 | 637,620,968 | -3.74% |
| 2026-02-27 | 32.14 | 32.45 | 31.66 | 31.81 | 31.51 | qfq | 14,797,827 | 473,433,483 | -1.43% |
| 2026-02-26 | 31.79 | 32.49 | 31.59 | 32.27 | 31.97 | qfq | 15,773,063 | 506,992,861 | 1.45% |
| 2026-02-25 | 31.50 | 32.08 | 31.41 | 31.81 | 31.51 | qfq | 12,543,987 | 399,074,294 | 1.50% |
| 2026-02-24 | 32.55 | 32.55 | 31.25 | 31.34 | 31.05 | qfq | 18,512,843 | 584,788,687 | -1.82% |
| 2026-02-13 | 32.18 | 32.30 | 31.65 | 31.92 | 31.62 | qfq | 13,234,012 | 424,134,901 | -0.47% |
| 2026-02-12 | 31.57 | 32.74 | 31.57 | 32.07 | 31.77 | qfq | 17,936,162 | 578,532,102 | 1.62% |
| 2026-02-11 | 31.90 | 32.10 | 31.50 | 31.56 | 31.26 | qfq | 14,672,674 | 465,988,611 | -1.71% |
| 2026-02-10 | 32.10 | 32.50 | 31.49 | 32.11 | 31.81 | qfq | 25,088,292 | 802,865,523 | 0.03% |
| 2026-02-09 | 32.83 | 32.98 | 31.66 | 32.10 | 31.80 | qfq | 22,994,379 | 736,666,520 | -1.38% |
| 2026-02-06 | 31.42 | 33.70 | 31.31 | 32.55 | 32.25 | qfq | 24,588,949 | 804,313,193 | 1.69% |
| 2026-02-05 | 33.00 | 33.19 | 31.84 | 32.01 | 31.71 | qfq | 17,135,408 | 552,683,072 | -2.44% |
| 2026-02-04 | 32.01 | 33.30 | 31.72 | 32.81 | 32.50 | qfq | 27,434,444 | 892,585,892 | 1.99% |
| 2026-02-03 | 31.88 | 32.24 | 31.05 | 32.17 | 31.87 | qfq | 20,522,554 | 650,541,572 | 2.22% |
| 2026-02-02 | 32.57 | 32.74 | 31.41 | 31.47 | 31.18 | qfq | 29,353,111 | 940,453,695 | -4.75% |
| 2026-01-30 | 31.26 | 33.40 | 31.15 | 33.04 | 32.73 | qfq | 35,517,754 | 1,144,728,691 | 5.46% |
| 2026-01-29 | 32.38 | 32.79 | 31.20 | 31.33 | 31.04 | qfq | 21,404,850 | 680,405,891 | -3.60% |
| 2026-01-28 | 32.81 | 33.20 | 32.17 | 32.50 | 32.20 | qfq | 20,720,746 | 675,416,850 | -2.02% |
| 2026-01-27 | 33.00 | 33.47 | 31.86 | 33.17 | 32.86 | qfq | 30,149,512 | 989,689,388 | 0.52% |
| 2026-01-26 | 35.00 | 35.28 | 32.95 | 33.00 | 32.69 | qfq | 36,885,385 | 1,247,286,516 | -6.14% |
| 2026-01-23 | 35.98 | 36.01 | 34.50 | 35.16 | 34.83 | qfq | 35,463,678 | 1,239,377,156 | -1.24% |
| 2026-01-22 | 35.67 | 36.40 | 35.23 | 35.60 | 35.27 | qfq | 31,963,786 | 1,140,862,909 | -0.20% |
| 2026-01-21 | 33.57 | 36.49 | 33.31 | 35.67 | 35.34 | qfq | 48,366,986 | 1,713,569,926 | 6.64% |
| 2026-01-20 | 34.15 | 34.62 | 33.19 | 33.45 | 33.14 | qfq | 36,601,825 | 1,234,888,186 | -1.79% |
| 2026-01-19 | 32.52 | 34.90 | 32.52 | 34.06 | 33.74 | qfq | 74,455,711 | 2,516,171,248 | 5.74% |
| 2026-01-16 | 29.27 | 32.21 | 29.27 | 32.21 | 31.91 | qfq | 73,284,428 | 2,318,460,061 | 10.01% |
| 2026-01-15 | 29.86 | 30.12 | 29.04 | 29.28 | 29.01 | qfq | 17,516,536 | 515,381,271 | -2.11% |
| 2026-01-14 | 30.27 | 30.83 | 29.43 | 29.91 | 29.63 | qfq | 30,506,432 | 919,675,348 | -1.77% |
| 2026-01-13 | 30.60 | 31.48 | 30.11 | 30.45 | 30.16 | qfq | 32,943,894 | 1,014,384,755 | -0.68% |
| 2026-01-12 | 30.42 | 31.32 | 29.92 | 30.66 | 30.37 | qfq | 31,073,986 | 949,946,476 | 0.79% |
| 2026-01-09 | 29.97 | 30.89 | 29.97 | 30.42 | 30.14 | qfq | 21,469,000 | 654,779,895 | 1.54% |
| 2026-01-08 | 30.21 | 30.56 | 29.75 | 29.96 | 29.68 | qfq | 22,098,735 | 665,076,848 | -1.77% |
| 2026-01-07 | 30.08 | 30.97 | 30.01 | 30.50 | 30.21 | qfq | 23,519,866 | 719,160,139 | 0.49% |
| 2026-01-06 | 31.00 | 31.04 | 30.20 | 30.35 | 30.07 | qfq | 29,763,536 | 910,768,172 | -1.75% |
| 2026-01-05 | 30.78 | 31.31 | 30.10 | 30.89 | 30.60 | qfq | 35,852,095 | 1,103,274,649 | -1.81% |
| 2025-12-31 | 31.62 | 31.99 | 30.82 | 31.46 | 31.17 | qfq | 36,078,676 | 1,129,181,958 | -1.47% |
| 2025-12-30 | 30.00 | 32.28 | 29.68 | 31.93 | 31.63 | qfq | 46,498,746 | 1,449,284,207 | 6.26% |
| 2025-12-29 | 28.88 | 30.40 | 28.63 | 30.05 | 29.77 | qfq | 39,876,751 | 1,185,658,451 | 4.05% |
| 2025-12-26 | 29.51 | 30.03 | 28.63 | 28.88 | 28.61 | qfq | 35,305,061 | 1,031,170,730 | -1.43% |
| 2025-12-25 | 27.58 | 29.87 | 27.32 | 29.30 | 29.03 | qfq | 48,012,688 | 1,386,137,948 | 5.78% |
| 2025-12-24 | 28.50 | 28.69 | 27.40 | 27.70 | 27.44 | qfq | 38,089,113 | 1,054,748,746 | 0.29% |
| 2025-12-23 | 27.96 | 27.96 | 27.03 | 27.62 | 27.36 | qfq | 16,986,158 | 467,649,239 | -0.43% |
| 2025-12-22 | 27.60 | 27.88 | 27.20 | 27.74 | 27.48 | qfq | 14,211,060 | 393,738,045 | 1.57% |
| 2025-12-19 | 27.36 | 28.15 | 27.20 | 27.31 | 27.05 | qfq | 18,290,837 | 505,969,446 | 0.92% |
| 2025-12-18 | 27.68 | 27.75 | 27.03 | 27.06 | 26.81 | qfq | 13,926,216 | 380,645,682 | -2.80% |
| 2025-12-17 | 26.50 | 28.00 | 26.50 | 27.84 | 27.58 | qfq | 26,696,739 | 736,998,560 | 5.10% |
| 2025-12-16 | 27.11 | 27.21 | 26.06 | 26.49 | 26.24 | qfq | 21,452,029 | 567,261,482 | -2.54% |
| 2025-12-15 | 27.75 | 27.92 | 27.00 | 27.18 | 26.93 | qfq | 25,498,364 | 697,082,420 | -2.41% |
| 2025-12-12 | 28.82 | 28.99 | 27.00 | 27.85 | 27.59 | qfq | 45,161,545 | 1,251,926,451 | -4.00% |
| 2025-12-11 | 30.47 | 30.49 | 28.96 | 29.01 | 28.74 | qfq | 44,793,214 | 1,318,614,445 | -5.13% |
| 2025-12-10 | 28.80 | 31.30 | 28.80 | 30.58 | 30.29 | qfq | 53,210,076 | 1,619,061,909 | 6.92% |
| 2025-12-09 | 27.74 | 29.47 | 27.56 | 28.60 | 28.33 | qfq | 32,102,245 | 927,173,734 | 3.29% |
| 2025-12-08 | 27.55 | 27.90 | 27.22 | 27.69 | 27.43 | qfq | 14,514,010 | 400,500,851 | 0.54% |
| 2025-12-05 | 27.02 | 27.62 | 26.61 | 27.54 | 27.28 | qfq | 16,096,423 | 437,249,418 | 1.10% |
| 2025-12-04 | 27.30 | 27.76 | 26.75 | 27.24 | 26.99 | qfq | 15,945,186 | 433,945,946 | 1.57% |
| 2025-12-03 | 27.18 | 27.55 | 26.74 | 26.82 | 26.57 | qfq | 11,801,518 | 318,638,477 | -0.96% |
| 2025-12-02 | 27.83 | 28.02 | 26.97 | 27.08 | 26.83 | qfq | 17,335,215 | 471,932,071 | -3.25% |
| 2025-12-01 | 27.45 | 28.49 | 27.29 | 27.99 | 27.73 | qfq | 22,945,135 | 641,219,782 | 1.60% |
| 2025-11-28 | 27.85 | 28.08 | 27.40 | 27.55 | 27.29 | qfq | 13,783,883 | 381,264,325 | -1.22% |
| 2025-11-27 | 27.78 | 28.35 | 27.66 | 27.89 | 27.63 | qfq | 13,152,996 | 369,006,800 | 0.22% |
| 2025-11-26 | 27.53 | 28.27 | 27.33 | 27.83 | 27.57 | qfq | 16,317,295 | 455,852,494 | 0.87% |
| 2025-11-25 | 27.68 | 27.98 | 27.35 | 27.59 | 27.33 | qfq | 18,800,375 | 518,993,862 | 0.66% |
| 2025-11-24 | 27.55 | 27.86 | 27.10 | 27.41 | 27.15 | qfq | 11,939,054 | 327,689,139 | -0.36% |
| 2025-11-21 | 27.80 | 28.44 | 27.31 | 27.51 | 27.25 | qfq | 17,397,256 | 482,834,687 | -1.75% |
| 2025-11-20 | 28.55 | 28.93 | 27.87 | 28.00 | 27.74 | qfq | 16,631,349 | 467,978,587 | -1.89% |
| 2025-11-19 | 29.56 | 29.69 | 28.18 | 28.54 | 28.27 | qfq | 20,879,758 | 600,257,096 | -2.19% |
| 2025-11-18 | 28.84 | 29.69 | 28.71 | 29.18 | 28.91 | qfq | 14,939,067 | 437,044,306 | 1.11% |
| 2025-11-17 | 28.97 | 29.52 | 28.73 | 28.86 | 28.59 | qfq | 11,134,702 | 322,716,616 | -1.06% |
| 2025-11-14 | 29.30 | 29.62 | 28.79 | 29.17 | 28.90 | qfq | 13,747,862 | 402,041,042 | -1.19% |
| 2025-11-13 | 29.79 | 29.92 | 29.31 | 29.52 | 29.24 | qfq | 14,148,817 | 418,845,156 | -0.91% |
| 2025-11-12 | 30.24 | 30.46 | 29.43 | 29.79 | 29.51 | qfq | 13,209,252 | 394,352,918 | -1.49% |
| 2025-11-11 | 30.56 | 30.98 | 29.60 | 30.24 | 29.96 | qfq | 19,266,261 | 580,432,275 | -1.05% |
| 2025-11-10 | 30.74 | 31.24 | 30.04 | 30.56 | 30.27 | qfq | 18,652,369 | 566,873,580 | -1.55% |
| 2025-11-07 | 32.02 | 32.03 | 30.92 | 31.04 | 30.75 | qfq | 15,481,788 | 482,661,400 | -3.24% |
| 2025-11-06 | 31.66 | 32.29 | 31.23 | 32.08 | 31.78 | qfq | 14,742,352 | 469,594,725 | 1.91% |
| 2025-11-05 | 30.71 | 31.89 | 30.65 | 31.48 | 31.19 | qfq | 13,795,001 | 434,094,851 | 0.22% |
| 2025-11-04 | 32.09 | 32.64 | 30.91 | 31.41 | 31.12 | qfq | 20,659,931 | 651,000,462 | -2.45% |
| 2025-11-03 | 33.00 | 33.29 | 31.51 | 32.20 | 31.90 | qfq | 28,342,068 | 908,402,229 | -2.87% |
| 2025-10-31 | 33.67 | 34.88 | 33.11 | 33.15 | 32.84 | qfq | 30,357,303 | 1,033,894,664 | -1.49% |
| 2025-10-30 | 36.75 | 36.86 | 33.56 | 33.65 | 33.33 | qfq | 46,700,855 | 1,631,782,333 | -8.16% |
| 2025-10-29 | 36.50 | 37.71 | 36.10 | 36.64 | 36.30 | qfq | 49,873,382 | 1,845,666,140 | 6.88% |
| 2025-10-28 | 33.89 | 34.68 | 33.47 | 34.28 | 33.96 | qfq | 32,511,860 | 1,113,027,361 | 1.99% |
| 2025-10-27 | 33.58 | 33.90 | 32.81 | 33.61 | 33.30 | qfq | 27,713,747 | 926,103,990 | 2.44% |
| 2025-10-24 | 31.71 | 33.09 | 31.60 | 32.81 | 32.50 | qfq | 21,813,243 | 706,765,533 | 4.03% |
| 2025-10-23 | 32.00 | 32.18 | 30.91 | 31.54 | 31.24 | qfq | 15,841,416 | 496,997,545 | -1.74% |
| 2025-10-22 | 32.40 | 33.25 | 31.94 | 32.10 | 31.80 | qfq | 23,214,677 | 753,578,478 | -0.80% |
| 2025-10-21 | 32.59 | 32.67 | 31.85 | 32.36 | 32.06 | qfq | 18,082,200 | 583,946,203 | -0.71% |
| 2025-10-20 | 32.00 | 33.27 | 31.83 | 32.59 | 32.28 | qfq | 28,440,253 | 929,671,335 | 3.89% |
| 2025-10-17 | 32.84 | 32.97 | 31.30 | 31.37 | 31.08 | qfq | 29,854,797 | 951,673,764 | -4.53% |
| 2025-10-16 | 33.29 | 33.55 | 32.52 | 32.86 | 32.55 | qfq | 34,100,808 | 1,123,523,901 | -2.38% |
| 2025-10-15 | 33.42 | 34.34 | 32.83 | 33.66 | 33.34 | qfq | 40,604,591 | 1,360,458,310 | 2.00% |
| 2025-10-14 | 36.46 | 36.90 | 32.97 | 33.00 | 32.69 | qfq | 54,386,276 | 1,864,159,560 | -8.13% |
| 2025-10-13 | 35.88 | 37.38 | 35.33 | 35.92 | 35.58 | qfq | 38,238,774 | 1,383,680,137 | -8.51% |
| 2025-10-10 | 39.00 | 40.09 | 38.60 | 39.26 | 38.89 | qfq | 24,902,843 | 978,137,969 | -0.66% |
| 2025-10-09 | 38.60 | 39.55 | 37.80 | 39.52 | 39.15 | qfq | 30,977,469 | 1,194,919,970 | 2.12% |
| 2025-09-30 | 40.50 | 40.60 | 38.45 | 38.70 | 38.34 | qfq | 48,839,735 | 1,911,954,132 | -4.28% |
| 2025-09-29 | 37.50 | 40.43 | 37.30 | 40.43 | 40.05 | qfq | 54,162,790 | 2,139,986,865 | 10.01% |
| 2025-09-26 | 35.40 | 38.02 | 35.10 | 36.75 | 36.41 | qfq | 44,809,952 | 1,653,833,946 | 3.09% |
| 2025-09-25 | 35.80 | 35.99 | 34.90 | 35.65 | 35.32 | qfq | 28,257,175 | 997,225,138 | -0.97% |
| 2025-09-24 | 36.15 | 36.15 | 34.61 | 36.00 | 35.66 | qfq | 35,275,755 | 1,250,676,952 | -0.91% |
| 2025-09-23 | 35.59 | 36.38 | 35.23 | 36.33 | 35.99 | qfq | 41,833,309 | 1,499,067,681 | 2.14% |
| 2025-09-22 | 33.92 | 36.19 | 33.81 | 35.57 | 35.24 | qfq | 45,074,017 | 1,589,592,071 | 4.49% |
| 2025-09-19 | 33.98 | 35.18 | 33.33 | 34.04 | 33.72 | qfq | 45,681,894 | 1,561,431,591 | -0.64% |
| 2025-09-18 | 35.11 | 37.39 | 33.52 | 34.26 | 33.94 | qfq | 75,631,204 | 2,667,286,598 | 0.12% |
| 2025-09-17 | 34.00 | 35.10 | 33.81 | 34.22 | 33.90 | qfq | 43,217,239 | 1,484,978,228 | -1.38% |
| 2025-09-16 | 32.46 | 35.00 | 32.30 | 34.70 | 34.38 | qfq | 60,329,066 | 2,037,387,235 | 7.93% |
| 2025-09-15 | 32.02 | 33.58 | 31.91 | 32.15 | 31.85 | qfq | 43,705,454 | 1,420,113,057 | 0.16% |
| 2025-09-12 | 32.72 | 32.92 | 31.80 | 32.10 | 31.80 | qfq | 34,061,704 | 1,098,994,942 | -1.83% |
| 2025-09-11 | 31.90 | 32.95 | 31.60 | 32.70 | 32.39 | qfq | 41,351,936 | 1,338,625,219 | 1.84% |
| 2025-09-10 | 32.50 | 33.00 | 31.30 | 32.11 | 31.81 | qfq | 54,956,794 | 1,763,237,051 | -2.43% |
| 2025-09-09 | 31.99 | 34.20 | 31.81 | 32.91 | 32.60 | qfq | 67,958,781 | 2,242,777,069 | 0.49% |
| 2025-09-08 | 30.06 | 32.98 | 29.74 | 32.75 | 32.44 | qfq | 63,032,157 | 1,991,041,553 | 9.02% |
| 2025-09-05 | 27.51 | 30.18 | 27.43 | 30.04 | 29.76 | qfq | 69,315,476 | 2,017,483,693 | 9.48% |
| 2025-09-04 | 29.70 | 30.18 | 27.43 | 27.44 | 27.18 | qfq | 78,319,577 | 2,203,168,378 | -9.97% |
| 2025-09-03 | 29.98 | 31.09 | 28.90 | 30.48 | 30.19 | qfq | 66,384,434 | 1,990,713,007 | 3.67% |
| 2025-09-02 | 27.49 | 30.26 | 26.30 | 29.40 | 29.12 | qfq | 83,689,672 | 2,344,471,527 | 6.87% |
| 2025-09-01 | 27.54 | 27.92 | 26.71 | 27.51 | 27.25 | qfq | 56,997,639 | 1,558,117,853 | 0.84% |
| 2025-08-29 | 25.11 | 27.28 | 24.80 | 27.28 | 27.02 | qfq | 73,573,610 | 1,964,745,128 | 10.00% |
| 2025-08-28 | 24.85 | 25.21 | 24.15 | 24.80 | 24.57 | qfq | 48,565,973 | 1,195,662,367 | 0.81% |
| 2025-08-27 | 23.78 | 25.38 | 23.78 | 24.60 | 24.37 | qfq | 83,983,005 | 2,084,980,241 | 6.63% |
| 2025-08-26 | 23.07 | 23.50 | 22.75 | 23.07 | 22.85 | qfq | 28,027,375 | 649,125,535 | -0.22% |
| 2025-08-25 | 22.92 | 23.46 | 22.73 | 23.12 | 22.90 | qfq | 37,572,138 | 866,993,334 | 0.17% |
| 2025-08-22 | 22.80 | 23.64 | 22.66 | 23.08 | 22.86 | qfq | 32,762,638 | 761,727,217 | 0.79% |
| 2025-08-21 | 23.10 | 23.37 | 22.51 | 22.90 | 22.69 | qfq | 25,217,403 | 575,678,544 | -1.59% |
| 2025-08-20 | 23.25 | 23.78 | 22.85 | 23.27 | 23.05 | qfq | 29,342,125 | 681,171,360 | 1.09% |
| 2025-08-19 | 22.79 | 23.65 | 22.38 | 23.02 | 22.80 | qfq | 30,235,186 | 692,493,069 | 0.09% |
| 2025-08-18 | 23.21 | 23.51 | 22.54 | 23.00 | 22.78 | qfq | 39,940,542 | 920,974,363 | 1.05% |
| 2025-08-15 | 21.36 | 23.17 | 21.27 | 22.76 | 22.55 | qfq | 44,034,011 | 994,067,690 | 6.01% |
| 2025-08-14 | 21.70 | 21.88 | 21.11 | 21.47 | 21.27 | qfq | 27,084,306 | 581,731,423 | -1.47% |
| 2025-08-13 | 21.36 | 22.09 | 21.04 | 21.79 | 21.59 | qfq | 34,431,035 | 741,601,271 | 2.16% |
| 2025-08-12 | 21.02 | 21.44 | 20.77 | 21.33 | 21.13 | qfq | 25,684,418 | 540,690,411 | 0.42% |
| 2025-08-11 | 20.85 | 21.60 | 20.73 | 21.24 | 21.04 | qfq | 35,553,877 | 751,423,608 | 1.87% |
| 2025-08-08 | 21.62 | 21.62 | 20.75 | 20.85 | 20.65 | qfq | 29,513,526 | 621,616,120 | -3.25% |
| 2025-08-07 | 21.67 | 22.10 | 21.20 | 21.55 | 21.35 | qfq | 48,795,577 | 1,050,661,889 | -1.96% |
| 2025-08-06 | 19.98 | 22.07 | 19.86 | 21.98 | 21.77 | qfq | 81,814,123 | 1,753,477,465 | 9.57% |
| 2025-08-05 | 20.19 | 20.45 | 19.90 | 20.06 | 19.87 | qfq | 20,220,563 | 405,607,193 | 0.45% |
| 2025-08-04 | 19.90 | 20.00 | 19.51 | 19.97 | 19.78 | qfq | 27,039,301 | 533,602,074 | -0.45% |
| 2025-08-01 | 20.17 | 20.59 | 19.91 | 20.06 | 19.87 | qfq | 22,064,746 | 445,769,380 | 0.15% |
| 2025-07-31 | 19.67 | 20.78 | 19.61 | 20.03 | 19.84 | qfq | 36,173,749 | 736,241,137 | 1.52% |
| 2025-07-30 | 20.35 | 20.52 | 19.55 | 19.73 | 19.55 | qfq | 32,859,847 | 655,500,423 | -3.71% |
| 2025-07-29 | 20.40 | 20.65 | 19.93 | 20.49 | 20.30 | qfq | 29,161,386 | 591,516,065 | 0.64% |
| 2025-07-28 | 19.59 | 20.99 | 19.50 | 20.36 | 20.17 | qfq | 43,330,948 | 875,580,808 | 5.00% |
| 2025-07-25 | 19.35 | 19.48 | 18.91 | 19.39 | 19.21 | qfq | 23,480,553 | 450,577,393 | -0.05% |
| 2025-07-24 | 19.07 | 19.75 | 19.05 | 19.40 | 19.22 | qfq | 25,893,251 | 504,386,836 | 1.84% |
| 2025-07-23 | 19.32 | 19.34 | 18.88 | 19.05 | 18.87 | qfq | 24,955,730 | 475,607,310 | -2.46% |
| 2025-07-22 | 19.24 | 19.89 | 19.18 | 19.53 | 19.35 | qfq | 37,801,013 | 735,710,646 | 1.45% |
| 2025-07-21 | 19.10 | 19.58 | 19.00 | 19.25 | 19.07 | qfq | 26,697,600 | 513,697,208 | 0.79% |
| 2025-07-18 | 19.10 | 19.36 | 18.70 | 19.10 | 18.92 | qfq | 27,862,004 | 530,267,109 | -0.05% |
| 2025-07-17 | 18.60 | 19.40 | 18.40 | 19.11 | 18.93 | qfq | 35,648,543 | 677,174,465 | 3.02% |
| 2025-07-16 | 18.51 | 18.90 | 18.31 | 18.55 | 18.38 | qfq | 31,916,801 | 592,700,095 | -2.47% |
| 2025-07-15 | 18.75 | 19.08 | 18.46 | 19.02 | 18.38 | qfq | 40,151,537 | 757,044,475 | 1.06% |
| 2025-07-14 | 18.24 | 19.06 | 18.00 | 18.82 | 18.18 | qfq | 54,138,344 | 1,004,442,537 | 5.26% |
| 2025-07-11 | 18.19 | 18.44 | 17.88 | 17.88 | 17.28 | qfq | 33,967,934 | 614,329,885 | -1.22% |
| 2025-07-10 | 18.34 | 18.40 | 17.88 | 18.10 | 17.49 | qfq | 51,308,463 | 928,773,174 | -2.64% |
| 2025-07-09 | 19.94 | 19.94 | 18.44 | 18.59 | 17.96 | qfq | 93,333,373 | 1,812,155,654 | 2.54% |
| 2025-07-08 | 18.50 | 18.84 | 17.90 | 18.13 | 17.52 | qfq | 36,128,800 | 660,747,989 | -2.58% |
| 2025-07-07 | 18.58 | 18.70 | 18.29 | 18.61 | 17.98 | qfq | 25,017,574 | 463,296,660 | 0.49% |
| 2025-07-04 | 18.32 | 18.84 | 18.08 | 18.52 | 17.89 | qfq | 25,005,849 | 464,034,946 | 0.27% |
| 2025-07-03 | 18.28 | 18.73 | 18.25 | 18.47 | 17.85 | qfq | 27,199,837 | 503,159,684 | 0.93% |
| 2025-07-02 | 18.42 | 18.88 | 18.20 | 18.30 | 17.68 | qfq | 33,327,847 | 616,316,918 | -1.98% |
| 2025-07-01 | 18.11 | 19.40 | 17.76 | 18.67 | 18.04 | qfq | 56,058,973 | 1,031,946,875 | 1.41% |
| 2025-06-30 | 17.12 | 18.85 | 17.11 | 18.41 | 17.79 | qfq | 67,771,994 | 1,218,569,267 | 5.20% |
| 2025-06-27 | 17.20 | 17.50 | 16.36 | 17.50 | 16.91 | qfq | 69,599,478 | 1,181,434,214 | 9.99% |
| 2025-06-26 | 15.99 | 16.33 | 15.89 | 15.91 | 15.37 | qfq | 13,231,760 | 211,600,472 | -0.50% |
| 2025-06-25 | 15.57 | 16.10 | 15.45 | 15.99 | 15.45 | qfq | 24,381,700 | 386,934,637 | 2.76% |
| 2025-06-24 | 15.25 | 15.68 | 15.20 | 15.56 | 15.03 | qfq | 16,361,967 | 253,238,890 | 2.77% |
| 2025-06-23 | 14.95 | 15.81 | 14.86 | 15.14 | 14.63 | qfq | 22,108,900 | 340,493,298 | 0.26% |
| 2025-06-20 | 15.45 | 15.51 | 15.05 | 15.10 | 14.59 | qfq | 10,956,100 | 166,862,814 | -2.77% |
| 2025-06-19 | 15.58 | 15.94 | 15.45 | 15.53 | 15.01 | qfq | 15,355,005 | 240,563,923 | -0.51% |
| 2025-06-18 | 15.57 | 15.69 | 15.31 | 15.61 | 15.08 | qfq | 14,960,595 | 231,962,216 | 0.26% |
| 2025-06-17 | 15.95 | 16.10 | 15.51 | 15.57 | 15.04 | qfq | 16,839,087 | 265,062,148 | -2.38% |
| 2025-06-16 | 15.26 | 16.13 | 14.76 | 15.95 | 15.41 | qfq | 34,045,487 | 529,516,551 | 4.25% |
| 2025-06-13 | 15.51 | 15.63 | 15.23 | 15.30 | 14.78 | qfq | 10,829,092 | 166,667,330 | -2.11% |
| 2025-06-12 | 15.45 | 15.93 | 15.41 | 15.63 | 15.10 | qfq | 12,562,800 | 197,289,429 | 0.71% |
| 2025-06-11 | 15.50 | 15.71 | 15.46 | 15.52 | 15.00 | qfq | 11,361,300 | 176,806,453 | 0.98% |
| 2025-06-10 | 15.68 | 15.68 | 15.13 | 15.37 | 14.85 | qfq | 15,254,800 | 234,604,324 | -2.16% |
| 2025-06-09 | 15.50 | 15.89 | 15.47 | 15.71 | 15.18 | qfq | 14,777,644 | 231,752,222 | 1.16% |
| 2025-06-06 | 15.69 | 15.80 | 15.45 | 15.53 | 15.01 | qfq | 13,321,110 | 207,565,296 | -1.33% |
| 2025-06-05 | 15.26 | 15.90 | 15.06 | 15.74 | 15.21 | qfq | 20,427,945 | 318,263,775 | 3.48% |
| 2025-06-04 | 15.24 | 15.34 | 15.07 | 15.21 | 14.70 | qfq | 7,492,610 | 114,147,006 | 0.33% |
| 2025-06-03 | 15.10 | 15.28 | 15.02 | 15.16 | 14.65 | qfq | 11,330,375 | 171,347,781 | -0.13% |
| 2025-05-30 | 15.37 | 15.43 | 15.01 | 15.18 | 14.67 | qfq | 15,657,872 | 237,096,742 | -2.13% |
| 2025-05-29 | 15.18 | 15.57 | 15.18 | 15.51 | 14.99 | qfq | 15,678,793 | 242,368,416 | 2.31% |
| 2025-05-28 | 15.42 | 15.54 | 15.13 | 15.16 | 14.65 | qfq | 11,394,600 | 173,860,794 | -1.69% |
| 2025-05-27 | 15.50 | 15.58 | 15.12 | 15.42 | 14.90 | qfq | 11,299,903 | 173,376,905 | -0.52% |
| 2025-05-26 | 15.90 | 15.90 | 15.40 | 15.50 | 14.98 | qfq | 17,651,400 | 274,938,061 | -2.82% |
| 2025-05-23 | 16.03 | 16.36 | 15.88 | 15.95 | 15.41 | qfq | 18,418,178 | 297,271,787 | -0.56% |
| 2025-05-22 | 16.17 | 16.29 | 15.96 | 16.04 | 15.50 | qfq | 11,365,200 | 182,770,888 | -0.74% |
| 2025-05-21 | 16.28 | 16.39 | 16.04 | 16.16 | 15.61 | qfq | 11,498,400 | 186,115,750 | -0.74% |
| 2025-05-20 | 16.22 | 16.39 | 15.95 | 16.28 | 15.73 | qfq | 13,027,331 | 211,163,791 | 0.37% |
| 2025-05-19 | 16.32 | 16.53 | 15.93 | 16.22 | 15.67 | qfq | 17,244,409 | 278,371,446 | -1.22% |
| 2025-05-16 | 16.08 | 16.78 | 16.00 | 16.42 | 15.87 | qfq | 20,999,402 | 346,704,715 | 1.67% |
| 2025-05-15 | 16.36 | 16.46 | 16.06 | 16.15 | 15.60 | qfq | 18,943,403 | 306,821,854 | -1.88% |
| 2025-05-14 | 16.86 | 17.02 | 16.27 | 16.46 | 15.90 | qfq | 37,860,078 | 624,953,435 | -3.06% |
| 2025-05-13 | 17.19 | 17.23 | 16.91 | 16.98 | 16.41 | qfq | 27,231,702 | 464,095,917 | -0.88% |
| 2025-05-12 | 16.99 | 17.42 | 16.91 | 17.13 | 16.55 | qfq | 49,063,503 | 839,087,535 | 0.88% |
| 2025-05-09 | 18.39 | 18.39 | 16.85 | 16.98 | 16.41 | qfq | 69,502,040 | 1,209,351,105 | -0.41% |
| 2025-05-08 | 16.81 | 17.34 | 16.75 | 17.05 | 16.47 | qfq | 35,584,906 | 606,854,418 | 0.47% |
| 2025-05-07 | 16.89 | 17.09 | 16.69 | 16.97 | 16.40 | qfq | 31,900,324 | 538,212,798 | -0.18% |
| 2025-05-06 | 16.80 | 17.00 | 16.45 | 17.00 | 16.43 | qfq | 56,777,224 | 950,434,772 | 1.80% |
| 2025-04-30 | 16.07 | 17.03 | 15.64 | 16.70 | 16.14 | qfq | 66,125,942 | 1,077,469,225 | 3.99% |
| 2025-04-29 | 14.60 | 16.06 | 14.44 | 16.06 | 15.52 | qfq | 52,304,182 | 821,304,842 | 10.00% |
| 2025-04-28 | 14.46 | 14.72 | 14.25 | 14.60 | 14.11 | qfq | 24,018,956 | 348,736,275 | 3.18% |
| 2025-04-25 | 14.12 | 14.40 | 14.00 | 14.15 | 13.67 | qfq | 12,705,701 | 180,147,122 | 0.14% |
| 2025-04-24 | 14.25 | 14.38 | 14.02 | 14.13 | 13.65 | qfq | 18,045,001 | 255,891,836 | 0.36% |
| 2025-04-23 | 13.58 | 14.40 | 13.58 | 14.08 | 13.60 | qfq | 29,654,800 | 417,773,502 | 4.53% |
| 2025-04-22 | 13.51 | 13.64 | 13.42 | 13.47 | 13.02 | qfq | 9,488,288 | 128,266,529 | -1.17% |
| 2025-04-21 | 13.20 | 13.69 | 13.06 | 13.63 | 13.17 | qfq | 16,582,117 | 223,671,025 | 3.10% |
| 2025-04-18 | 13.17 | 13.30 | 13.10 | 13.22 | 12.77 | qfq | 8,535,501 | 112,581,937 | 0.53% |
| 2025-04-17 | 13.08 | 13.35 | 13.01 | 13.15 | 12.71 | qfq | 10,922,697 | 144,356,970 | 0.00% |
| 2025-04-16 | 13.57 | 13.59 | 13.03 | 13.15 | 12.71 | qfq | 21,436,097 | 283,509,028 | -3.31% |
| 2025-04-15 | 13.72 | 13.93 | 13.40 | 13.60 | 13.14 | qfq | 22,276,604 | 304,344,556 | 0.00% |
| 2025-04-14 | 13.75 | 13.95 | 13.55 | 13.60 | 13.14 | qfq | 21,980,853 | 302,103,505 | 0.15% |
| 2025-04-11 | 13.06 | 13.84 | 12.92 | 13.58 | 13.12 | qfq | 28,064,273 | 380,905,991 | 3.11% |
| 2025-04-10 | 13.11 | 13.71 | 13.10 | 13.17 | 12.73 | qfq | 34,495,751 | 461,664,344 | 4.19% |
| 2025-04-09 | 12.36 | 12.75 | 11.73 | 12.64 | 12.21 | qfq | 35,497,314 | 439,626,117 | 0.32% |
| 2025-04-08 | 13.22 | 13.26 | 12.33 | 12.60 | 12.17 | qfq | 42,478,967 | 538,554,564 | -5.62% |
| 2025-04-07 | 13.84 | 14.03 | 13.35 | 13.35 | 12.90 | qfq | 18,866,821 | 254,720,626 | -9.98% |
| 2025-04-03 | 15.07 | 15.32 | 14.71 | 14.83 | 14.33 | qfq | 18,455,341 | 275,751,629 | -3.14% |
| 2025-04-02 | 15.34 | 15.57 | 15.22 | 15.31 | 14.79 | qfq | 12,478,300 | 191,964,472 | -0.33% |
| 2025-04-01 | 15.90 | 15.97 | 15.30 | 15.36 | 14.84 | qfq | 18,787,074 | 292,537,463 | -2.97% |
| 2025-03-31 | 16.20 | 16.35 | 15.43 | 15.83 | 15.30 | qfq | 22,025,334 | 346,701,008 | -3.06% |
| 2025-03-28 | 16.43 | 16.69 | 16.31 | 16.33 | 15.78 | qfq | 14,705,246 | 241,893,991 | -0.18% |
| 2025-03-27 | 16.70 | 16.78 | 16.25 | 16.36 | 15.81 | qfq | 28,361,900 | 467,234,308 | -3.20% |
| 2025-03-26 | 16.73 | 17.39 | 16.66 | 16.90 | 16.33 | qfq | 21,443,373 | 365,773,338 | 0.66% |
| 2025-03-25 | 17.20 | 17.61 | 16.66 | 16.79 | 16.22 | qfq | 28,853,686 | 491,484,323 | -2.95% |
| 2025-03-24 | 16.98 | 17.30 | 16.65 | 17.30 | 16.72 | qfq | 31,310,184 | 529,741,474 | 2.31% |
| 2025-03-21 | 18.15 | 18.18 | 16.84 | 16.91 | 16.34 | qfq | 43,778,204 | 758,282,173 | -7.60% |
| 2025-03-20 | 18.10 | 18.49 | 17.80 | 18.30 | 17.68 | qfq | 42,717,800 | 778,737,030 | 0.33% |
| 2025-03-19 | 18.89 | 18.98 | 17.55 | 18.24 | 17.62 | qfq | 55,242,444 | 997,890,633 | -1.46% |
| 2025-03-18 | 18.70 | 19.00 | 17.40 | 18.51 | 17.89 | qfq | 76,198,790 | 1,388,407,323 | 1.76% |
| 2025-03-17 | 16.71 | 18.19 | 16.39 | 18.19 | 17.58 | qfq | 61,496,306 | 1,075,105,995 | 9.98% |
| 2025-03-14 | 16.33 | 16.84 | 16.00 | 16.54 | 15.98 | qfq | 37,780,988 | 618,481,243 | 1.35% |
| 2025-03-13 | 17.05 | 17.11 | 16.02 | 16.32 | 15.77 | qfq | 45,604,293 | 748,577,128 | -5.17% |
| 2025-03-12 | 17.43 | 18.00 | 17.13 | 17.21 | 16.63 | qfq | 48,871,972 | 854,766,584 | 0.47% |
| 2025-03-11 | 17.19 | 17.83 | 16.82 | 17.13 | 16.55 | qfq | 54,647,118 | 940,411,114 | -2.89% |
| 2025-03-10 | 18.00 | 18.75 | 17.54 | 17.64 | 17.04 | qfq | 66,885,074 | 1,206,019,806 | -0.62% |
| 2025-03-07 | 17.20 | 18.29 | 17.04 | 17.75 | 17.15 | qfq | 85,571,003 | 1,517,231,709 | 1.25% |
| 2025-03-06 | 17.01 | 17.53 | 16.80 | 17.53 | 16.94 | qfq | 45,953,119 | 798,377,103 | 9.97% |
| 2025-03-05 | 14.53 | 16.00 | 14.53 | 15.94 | 15.40 | qfq | 85,086,183 | 1,315,472,532 | 8.29% |
| 2025-03-04 | 13.82 | 15.11 | 13.70 | 14.72 | 14.22 | qfq | 80,725,871 | 1,174,222,486 | 5.82% |
| 2025-03-03 | 14.70 | 14.93 | 13.83 | 13.91 | 13.44 | qfq | 65,537,997 | 926,907,895 | -4.40% |
| 2025-02-28 | 16.18 | 16.28 | 14.30 | 14.55 | 14.06 | qfq | 115,588,893 | 1,736,749,103 | -3.83% |
| 2025-02-27 | 14.20 | 15.13 | 14.02 | 15.13 | 14.62 | qfq | 127,855,506 | 1,893,825,076 | 10.04% |
| 2025-02-26 | 12.50 | 13.75 | 12.47 | 13.75 | 13.29 | qfq | 55,277,867 | 738,274,537 | 10.00% |
| 2025-02-25 | 12.51 | 12.57 | 12.37 | 12.50 | 12.08 | qfq | 8,326,194 | 103,848,974 | -0.24% |
| 2025-02-24 | 12.50 | 12.63 | 12.40 | 12.53 | 12.11 | qfq | 9,856,669 | 123,438,530 | -0.08% |
| 2025-02-21 | 12.48 | 12.64 | 12.45 | 12.54 | 12.12 | qfq | 10,688,078 | 134,018,074 | 0.40% |
| 2025-02-20 | 12.62 | 12.62 | 12.40 | 12.49 | 12.07 | qfq | 6,539,910 | 81,465,507 | -0.87% |
| 2025-02-19 | 12.48 | 12.66 | 12.48 | 12.60 | 12.17 | qfq | 7,280,809 | 91,746,983 | 0.80% |
| 2025-02-18 | 12.62 | 12.75 | 12.48 | 12.50 | 12.08 | qfq | 8,223,489 | 103,547,324 | -1.11% |
| 2025-02-17 | 12.72 | 12.72 | 12.59 | 12.64 | 12.21 | qfq | 6,587,050 | 83,195,453 | -0.55% |
| 2025-02-14 | 12.61 | 12.84 | 12.59 | 12.71 | 12.28 | qfq | 6,373,561 | 81,047,867 | 0.87% |
| 2025-02-13 | 12.73 | 12.81 | 12.59 | 12.60 | 12.17 | qfq | 6,513,808 | 82,630,216 | -1.02% |
| 2025-02-12 | 12.74 | 12.75 | 12.65 | 12.73 | 12.30 | qfq | 3,859,260 | 49,021,582 | -0.08% |
| 2025-02-11 | 12.78 | 12.80 | 12.61 | 12.74 | 12.31 | qfq | 5,100,182 | 64,706,208 | 0.24% |
| 2025-02-10 | 12.85 | 12.90 | 12.69 | 12.71 | 12.28 | qfq | 6,974,900 | 88,921,642 | -1.09% |
| 2025-02-07 | 12.77 | 12.94 | 12.73 | 12.85 | 12.42 | qfq | 7,474,935 | 96,019,933 | 0.63% |
| 2025-02-06 | 12.43 | 12.78 | 12.42 | 12.77 | 12.34 | qfq | 6,881,220 | 86,704,343 | 2.32% |
| 2025-02-05 | 12.61 | 12.66 | 12.44 | 12.48 | 12.06 | qfq | 5,375,456 | 67,553,520 | -0.87% |
| 2025-01-27 | 12.52 | 12.65 | 12.50 | 12.59 | 12.17 | qfq | 4,866,420 | 61,265,702 | 0.80% |
| 2025-01-24 | 12.30 | 12.51 | 12.28 | 12.49 | 12.07 | qfq | 5,146,821 | 64,151,905 | 1.05% |
| 2025-01-23 | 12.44 | 12.57 | 12.33 | 12.36 | 11.94 | qfq | 6,249,262 | 77,768,069 | -0.16% |
| 2025-01-22 | 12.54 | 12.56 | 12.31 | 12.38 | 11.96 | qfq | 5,768,700 | 71,755,262 | -1.75% |
| 2025-01-21 | 12.67 | 12.69 | 12.52 | 12.60 | 12.17 | qfq | 5,677,560 | 71,393,840 | -0.32% |
| 2025-01-20 | 12.55 | 12.68 | 12.55 | 12.64 | 12.21 | qfq | 4,574,369 | 57,801,289 | 1.12% |
| 2025-01-17 | 12.27 | 12.55 | 12.26 | 12.50 | 12.08 | qfq | 7,777,145 | 96,811,607 | 1.46% |
| 2025-01-16 | 12.34 | 12.49 | 12.26 | 12.32 | 11.90 | qfq | 6,845,900 | 84,743,553 | 0.33% |
| 2025-01-15 | 12.38 | 12.41 | 12.25 | 12.28 | 11.87 | qfq | 5,429,544 | 66,799,029 | -1.13% |
| 2025-01-14 | 12.02 | 12.42 | 11.96 | 12.42 | 12.00 | qfq | 7,995,988 | 98,015,014 | 3.93% |
| 2025-01-13 | 11.94 | 12.07 | 11.88 | 11.95 | 11.55 | qfq | 4,715,801 | 56,377,358 | -0.42% |
| 2025-01-10 | 12.19 | 12.28 | 11.99 | 12.00 | 11.59 | qfq | 5,585,900 | 67,652,688 | -1.80% |
| 2025-01-09 | 12.23 | 12.33 | 12.18 | 12.22 | 11.81 | qfq | 4,430,500 | 54,261,373 | -0.89% |
| 2025-01-08 | 12.50 | 12.51 | 12.16 | 12.33 | 11.91 | qfq | 9,052,644 | 111,389,734 | -1.52% |
| 2025-01-07 | 12.52 | 12.73 | 12.45 | 12.52 | 12.10 | qfq | 6,773,188 | 85,145,985 | 0.00% |
| 2025-01-06 | 12.29 | 12.63 | 12.27 | 12.52 | 12.10 | qfq | 8,330,908 | 104,171,513 | 1.38% |
| 2025-01-03 | 12.58 | 12.66 | 12.29 | 12.35 | 11.93 | qfq | 8,734,300 | 108,971,051 | -1.59% |
| 2025-01-02 | 12.63 | 12.90 | 12.51 | 12.55 | 12.13 | qfq | 10,548,500 | 133,968,258 | -0.55% |
| 2024-12-31 | 12.93 | 12.93 | 12.61 | 12.62 | 12.19 | qfq | 9,121,073 | 116,327,618 | -2.40% |
| 2024-12-30 | 13.00 | 13.03 | 12.85 | 12.93 | 12.49 | qfq | 5,835,900 | 75,494,614 | -0.84% |
| 2024-12-27 | 12.96 | 13.08 | 12.94 | 13.04 | 12.60 | qfq | 6,807,121 | 88,562,921 | 0.38% |
| 2024-12-26 | 12.98 | 13.08 | 12.94 | 12.99 | 12.55 | qfq | 6,478,100 | 84,406,076 | 0.15% |
| 2024-12-25 | 12.95 | 13.02 | 12.79 | 12.97 | 12.53 | qfq | 7,043,142 | 90,990,756 | 0.39% |
| 2024-12-24 | 12.79 | 13.01 | 12.77 | 12.92 | 12.48 | qfq | 6,477,188 | 83,690,117 | 1.02% |
| 2024-12-23 | 12.96 | 13.05 | 12.75 | 12.79 | 12.36 | qfq | 8,401,300 | 108,180,431 | -1.31% |
| 2024-12-20 | 13.03 | 13.05 | 12.92 | 12.96 | 12.52 | qfq | 6,511,600 | 84,534,968 | -0.61% |
| 2024-12-19 | 12.93 | 13.05 | 12.78 | 13.04 | 12.60 | qfq | 7,453,135 | 96,282,399 | 0.38% |
| 2024-12-18 | 13.02 | 13.10 | 12.98 | 12.99 | 12.55 | qfq | 5,548,434 | 72,303,565 | 0.31% |
| 2024-12-17 | 12.99 | 13.12 | 12.92 | 12.95 | 12.51 | qfq | 7,506,716 | 97,662,386 | -0.38% |
| 2024-12-16 | 13.08 | 13.14 | 12.95 | 13.00 | 12.56 | qfq | 8,037,655 | 104,694,477 | -1.22% |
| 2024-12-13 | 13.30 | 13.30 | 13.02 | 13.16 | 12.72 | qfq | 13,708,163 | 179,790,039 | -1.50% |
| 2024-12-12 | 13.36 | 13.41 | 13.23 | 13.36 | 12.91 | qfq | 11,762,580 | 156,629,579 | 0.15% |
| 2024-12-11 | 13.28 | 13.36 | 13.24 | 13.34 | 12.89 | qfq | 10,234,948 | 136,317,249 | 0.30% |
| 2024-12-10 | 13.68 | 13.76 | 13.28 | 13.30 | 12.85 | qfq | 19,101,446 | 257,271,161 | -1.12% |
| 2024-12-09 | 13.46 | 13.53 | 13.29 | 13.45 | 13.00 | qfq | 12,743,886 | 170,951,547 | 0.00% |
| 2024-12-06 | 13.09 | 13.46 | 13.01 | 13.45 | 13.00 | qfq | 19,352,034 | 256,452,036 | 3.70% |
| 2024-12-05 | 13.03 | 13.06 | 12.92 | 12.97 | 12.53 | qfq | 8,651,080 | 112,301,959 | -0.46% |
| 2024-12-04 | 13.15 | 13.17 | 12.99 | 13.03 | 12.59 | qfq | 8,857,596 | 115,695,825 | -0.91% |
| 2024-12-03 | 13.20 | 13.21 | 13.02 | 13.15 | 12.71 | qfq | 9,993,836 | 131,070,083 | -0.38% |
| 2024-12-02 | 13.15 | 13.27 | 13.08 | 13.20 | 12.75 | qfq | 11,885,933 | 156,727,853 | 0.53% |
| 2024-11-29 | 12.93 | 13.18 | 12.89 | 13.13 | 12.69 | qfq | 10,230,177 | 133,726,863 | 1.63% |
| 2024-11-28 | 13.06 | 13.08 | 12.91 | 12.92 | 12.48 | qfq | 7,499,251 | 97,416,208 | -1.00% |
| 2024-11-27 | 12.89 | 13.14 | 12.70 | 13.05 | 12.61 | qfq | 10,586,500 | 136,125,250 | 1.08% |
| 2024-11-26 | 13.12 | 13.14 | 12.90 | 12.91 | 12.47 | qfq | 10,305,654 | 133,966,765 | -1.75% |
| 2024-11-25 | 13.17 | 13.30 | 13.01 | 13.14 | 12.70 | qfq | 11,175,044 | 146,709,629 | -0.23% |
| 2024-11-22 | 13.83 | 13.84 | 13.11 | 13.17 | 12.73 | qfq | 18,789,337 | 253,139,742 | -5.05% |
| 2024-11-21 | 13.64 | 13.93 | 13.57 | 13.87 | 13.40 | qfq | 20,629,005 | 285,057,971 | 1.31% |
| 2024-11-20 | 13.59 | 13.70 | 13.41 | 13.69 | 13.23 | qfq | 18,506,412 | 250,592,882 | 0.88% |
| 2024-11-19 | 13.62 | 13.72 | 13.30 | 13.57 | 13.11 | qfq | 18,129,077 | 244,219,555 | 0.37% |
| 2024-11-18 | 13.15 | 13.97 | 13.15 | 13.52 | 13.06 | qfq | 33,259,287 | 452,818,979 | 4.08% |
| 2024-11-15 | 13.12 | 13.23 | 12.98 | 12.99 | 12.55 | qfq | 9,842,122 | 129,118,726 | -0.84% |
| 2024-11-14 | 13.50 | 13.54 | 13.07 | 13.10 | 12.66 | qfq | 10,476,000 | 138,920,372 | -3.25% |
| 2024-11-13 | 13.46 | 13.57 | 13.30 | 13.54 | 13.08 | qfq | 10,207,569 | 137,140,587 | -0.22% |
| 2024-11-12 | 13.60 | 13.83 | 13.42 | 13.57 | 13.11 | qfq | 18,117,734 | 247,292,567 | 0.37% |
| 2024-11-11 | 13.33 | 13.54 | 13.23 | 13.52 | 13.06 | qfq | 15,207,735 | 204,443,385 | 1.20% |
| 2024-11-08 | 13.61 | 13.71 | 13.31 | 13.36 | 12.91 | qfq | 18,661,404 | 251,327,198 | -1.55% |
| 2024-11-07 | 13.59 | 13.72 | 13.34 | 13.57 | 13.11 | qfq | 24,273,127 | 328,112,588 | 3.59% |
| 2024-11-06 | 13.00 | 13.24 | 12.93 | 13.10 | 12.66 | qfq | 15,642,905 | 204,885,847 | 0.46% |
| 2024-11-05 | 12.88 | 13.07 | 12.75 | 13.04 | 12.60 | qfq | 16,348,266 | 212,097,479 | 1.09% |
| 2024-11-04 | 12.64 | 12.92 | 12.59 | 12.90 | 12.46 | qfq | 10,406,285 | 133,289,564 | 1.90% |
| 2024-11-01 | 12.73 | 12.83 | 12.62 | 12.66 | 12.23 | qfq | 13,251,070 | 168,232,536 | -1.02% |
| 2024-10-31 | 12.86 | 12.94 | 12.75 | 12.79 | 12.36 | qfq | 18,265,789 | 234,323,045 | -1.54% |
| 2024-10-30 | 13.00 | 13.11 | 12.78 | 12.99 | 12.55 | qfq | 23,486,391 | 303,356,450 | -4.70% |
| 2024-10-29 | 13.97 | 14.02 | 13.59 | 13.63 | 13.17 | qfq | 13,365,502 | 184,071,021 | -2.43% |
| 2024-10-28 | 13.80 | 13.97 | 13.57 | 13.97 | 13.50 | qfq | 11,978,580 | 165,802,093 | 1.01% |
| 2024-10-25 | 13.60 | 13.85 | 13.48 | 13.83 | 13.36 | qfq | 13,828,118 | 189,177,276 | 3.44% |
| 2024-10-24 | 13.60 | 13.63 | 13.34 | 13.37 | 12.92 | qfq | 8,764,000 | 117,550,493 | -1.62% |
| 2024-10-23 | 13.45 | 13.66 | 13.34 | 13.59 | 13.13 | qfq | 12,417,990 | 167,969,864 | 1.42% |
| 2024-10-22 | 13.06 | 13.40 | 12.99 | 13.40 | 12.95 | qfq | 14,116,220 | 186,695,015 | 2.68% |
| 2024-10-21 | 13.27 | 13.27 | 12.96 | 13.05 | 12.61 | qfq | 12,768,070 | 166,829,963 | -0.84% |
| 2024-10-18 | 12.83 | 13.36 | 12.82 | 13.16 | 12.72 | qfq | 12,910,700 | 169,261,226 | 2.17% |
| 2024-10-17 | 13.01 | 13.13 | 12.85 | 12.88 | 12.45 | qfq | 7,832,128 | 101,660,008 | -0.54% |
| 2024-10-16 | 12.86 | 13.05 | 12.79 | 12.95 | 12.51 | qfq | 6,976,074 | 90,175,531 | 0.15% |
| 2024-10-15 | 13.24 | 13.24 | 12.90 | 12.93 | 12.49 | qfq | 10,028,710 | 130,867,446 | -2.64% |
| 2024-10-14 | 13.15 | 13.28 | 12.94 | 13.28 | 12.83 | qfq | 9,925,176 | 130,177,298 | 1.14% |
| 2024-10-11 | 13.56 | 13.56 | 12.96 | 13.13 | 12.69 | qfq | 10,682,193 | 141,073,509 | -2.96% |
| 2024-10-10 | 13.77 | 13.98 | 13.38 | 13.53 | 13.07 | qfq | 13,776,644 | 188,617,959 | -0.51% |
| 2024-10-09 | 14.41 | 14.65 | 13.57 | 13.60 | 13.14 | qfq | 18,579,788 | 260,468,807 | -9.03% |
| 2024-10-08 | 16.04 | 16.06 | 14.41 | 14.95 | 14.45 | qfq | 25,543,108 | 384,037,063 | 2.40% |
| 2024-09-30 | 14.00 | 14.66 | 13.78 | 14.60 | 14.11 | qfq | 17,592,605 | 251,373,992 | 8.23% |
| 2024-09-27 | 13.18 | 13.54 | 13.08 | 13.49 | 13.03 | qfq | 10,619,317 | 141,460,885 | 4.33% |
| 2024-09-26 | 12.56 | 12.95 | 12.50 | 12.93 | 12.49 | qfq | 6,041,500 | 76,592,137 | 2.86% |
| 2024-09-25 | 12.65 | 12.86 | 12.56 | 12.57 | 12.15 | qfq | 7,042,058 | 89,549,513 | 0.24% |
| 2024-09-24 | 12.10 | 12.55 | 12.04 | 12.54 | 12.12 | qfq | 6,538,321 | 80,489,597 | 4.33% |
| 2024-09-23 | 12.05 | 12.17 | 11.98 | 12.02 | 11.61 | qfq | 2,926,831 | 35,311,360 | -0.25% |
| 2024-09-20 | 12.16 | 12.25 | 11.97 | 12.05 | 11.64 | qfq | 3,122,300 | 37,604,659 | -0.82% |
| 2024-09-19 | 12.21 | 12.35 | 12.07 | 12.15 | 11.74 | qfq | 3,556,119 | 43,299,988 | 0.16% |
| 2024-09-18 | 11.99 | 12.14 | 11.87 | 12.13 | 11.72 | qfq | 2,843,748 | 34,122,553 | 1.08% |
| 2024-09-13 | 11.94 | 12.07 | 11.87 | 12.00 | 11.59 | qfq | 2,675,203 | 32,056,305 | 0.08% |
| 2024-09-12 | 12.05 | 12.18 | 11.97 | 11.99 | 11.59 | qfq | 2,455,030 | 29,574,217 | -0.50% |
| 2024-09-11 | 12.09 | 12.21 | 11.98 | 12.05 | 11.64 | qfq | 2,160,700 | 26,083,904 | -0.82% |
| 2024-09-10 | 12.18 | 12.22 | 11.94 | 12.15 | 11.74 | qfq | 2,886,200 | 34,789,891 | 0.41% |
| 2024-09-09 | 12.13 | 12.27 | 12.05 | 12.10 | 11.69 | qfq | 2,263,364 | 27,463,418 | -0.82% |
| 2024-09-06 | 12.38 | 12.44 | 12.20 | 12.20 | 11.79 | qfq | 2,449,397 | 30,191,759 | -1.37% |
| 2024-09-05 | 12.34 | 12.44 | 12.26 | 12.37 | 11.95 | qfq | 3,278,506 | 40,494,344 | 1.14% |
| 2024-09-04 | 12.23 | 12.37 | 12.13 | 12.23 | 11.82 | qfq | 2,809,600 | 34,419,949 | -0.16% |
| 2024-09-03 | 12.05 | 12.28 | 11.97 | 12.25 | 11.84 | qfq | 4,035,780 | 49,226,082 | 2.17% |
| 2024-09-02 | 12.09 | 12.32 | 11.99 | 11.99 | 11.59 | qfq | 5,600,798 | 67,665,365 | -1.48% |
| 2024-08-30 | 12.14 | 12.35 | 11.94 | 12.17 | 11.76 | qfq | 4,344,604 | 53,043,365 | 0.33% |
| 2024-08-29 | 11.69 | 12.18 | 11.69 | 12.13 | 11.72 | qfq | 4,555,361 | 54,818,520 | 3.15% |
| 2024-08-28 | 11.91 | 12.02 | 11.45 | 11.76 | 11.36 | qfq | 5,317,734 | 62,214,323 | -2.24% |
| 2024-08-27 | 12.10 | 12.11 | 11.92 | 12.03 | 11.62 | qfq | 2,071,600 | 24,832,047 | -0.50% |
| 2024-08-26 | 12.04 | 12.10 | 11.90 | 12.09 | 11.68 | qfq | 2,319,500 | 27,910,669 | 0.83% |
| 2024-08-23 | 11.88 | 12.01 | 11.82 | 11.99 | 11.59 | qfq | 2,113,100 | 25,213,236 | 1.27% |
| 2024-08-22 | 12.03 | 12.04 | 11.79 | 11.84 | 11.44 | qfq | 2,416,948 | 28,691,774 | -1.33% |
| 2024-08-21 | 12.04 | 12.12 | 11.93 | 12.00 | 11.59 | qfq | 2,409,875 | 28,953,711 | -0.83% |
| 2024-08-20 | 12.28 | 12.35 | 11.96 | 12.10 | 11.69 | qfq | 4,103,687 | 49,559,858 | -2.02% |
| 2024-08-19 | 12.21 | 12.38 | 12.15 | 12.35 | 11.93 | qfq | 2,453,927 | 30,098,926 | 1.23% |
| 2024-08-16 | 12.33 | 12.39 | 12.16 | 12.20 | 11.79 | qfq | 2,138,966 | 26,235,395 | -0.65% |
| 2024-08-15 | 12.14 | 12.45 | 12.06 | 12.28 | 11.87 | qfq | 2,751,894 | 33,802,201 | 1.15% |
| 2024-08-14 | 12.40 | 12.41 | 12.13 | 12.14 | 11.73 | qfq | 2,657,264 | 32,489,989 | -1.78% |
| 2024-08-13 | 12.27 | 12.42 | 12.21 | 12.36 | 11.94 | qfq | 2,163,535 | 26,635,690 | 0.73% |
| 2024-08-12 | 12.35 | 12.42 | 12.20 | 12.27 | 11.86 | qfq | 2,607,375 | 31,973,878 | -0.73% |
| 2024-08-09 | 12.51 | 12.63 | 12.35 | 12.36 | 11.94 | qfq | 2,927,453 | 36,552,219 | -0.88% |
| 2024-08-08 | 12.40 | 12.51 | 12.24 | 12.47 | 12.05 | qfq | 2,620,000 | 32,456,570 | 0.48% |
| 2024-08-07 | 12.56 | 12.56 | 12.33 | 12.41 | 11.99 | qfq | 2,780,734 | 34,568,103 | -1.04% |
| 2024-08-06 | 12.77 | 12.85 | 12.38 | 12.54 | 12.12 | qfq | 4,082,160 | 51,180,548 | -0.79% |
| 2024-08-05 | 12.98 | 13.09 | 12.59 | 12.64 | 12.21 | qfq | 4,880,310 | 62,695,823 | -2.62% |
| 2024-08-02 | 13.18 | 13.26 | 12.98 | 12.98 | 12.54 | qfq | 3,953,230 | 51,769,779 | -1.67% |
| 2024-08-01 | 13.08 | 13.32 | 13.06 | 13.20 | 12.75 | qfq | 6,034,755 | 79,531,822 | 0.92% |
| 2024-07-31 | 12.55 | 13.09 | 12.47 | 13.08 | 12.64 | qfq | 6,682,175 | 86,147,043 | 4.47% |
| 2024-07-30 | 12.55 | 12.58 | 12.38 | 12.52 | 12.10 | qfq | 2,529,086 | 31,613,555 | -0.48% |
| 2024-07-29 | 12.63 | 12.66 | 12.49 | 12.58 | 12.16 | qfq | 3,299,936 | 41,544,257 | 0.00% |
| 2024-07-26 | 12.20 | 12.58 | 12.19 | 12.58 | 12.16 | qfq | 3,612,206 | 45,128,718 | 3.11% |
| 2024-07-25 | 12.06 | 12.31 | 11.97 | 12.20 | 11.79 | qfq | 2,750,832 | 33,376,939 | 0.83% |
| 2024-07-24 | 12.39 | 12.39 | 12.05 | 12.10 | 11.69 | qfq | 3,904,400 | 47,479,379 | -2.26% |
| 2024-07-23 | 12.69 | 12.69 | 12.36 | 12.38 | 11.96 | qfq | 3,325,600 | 41,541,615 | -1.75% |
| 2024-07-22 | 12.86 | 12.94 | 12.55 | 12.60 | 12.17 | qfq | 5,154,500 | 65,172,618 | -2.40% |
| 2024-07-19 | 13.21 | 13.21 | 12.87 | 12.91 | 12.47 | qfq | 5,109,400 | 66,302,467 | -2.12% |
| 2024-07-18 | 13.22 | 13.27 | 13.05 | 13.19 | 12.74 | qfq | 3,383,601 | 44,439,654 | -0.38% |
| 2024-07-17 | 13.48 | 13.49 | 13.09 | 13.24 | 12.79 | qfq | 4,185,574 | 55,347,609 | -1.49% |
| 2024-07-16 | 13.54 | 13.54 | 13.36 | 13.44 | 12.99 | qfq | 3,109,310 | 41,755,996 | -0.59% |
| 2024-07-15 | 13.53 | 13.57 | 13.38 | 13.52 | 13.06 | qfq | 3,607,881 | 48,642,863 | -0.07% |
| 2024-07-12 | 13.35 | 13.53 | 13.11 | 13.53 | 13.07 | qfq | 3,887,200 | 51,954,032 | 0.89% |
| 2024-07-11 | 13.57 | 13.68 | 13.31 | 13.41 | 12.96 | qfq | 5,989,780 | 80,453,130 | -0.96% |
| 2024-07-10 | 13.30 | 13.60 | 13.23 | 13.54 | 13.08 | qfq | 5,212,503 | 70,414,148 | 1.65% |
| 2024-07-09 | 12.74 | 13.35 | 12.71 | 13.32 | 12.87 | qfq | 5,779,793 | 75,501,907 | 4.55% |
| 2024-07-08 | 12.96 | 13.12 | 12.65 | 12.74 | 12.31 | qfq | 4,936,878 | 63,555,376 | -2.23% |
| 2024-07-05 | 12.81 | 13.04 | 12.73 | 13.03 | 12.59 | qfq | 3,441,574 | 44,416,554 | 1.32% |
| 2024-07-04 | 13.01 | 13.05 | 12.80 | 12.86 | 12.43 | qfq | 3,422,961 | 44,237,860 | -0.16% |
| 2024-07-03 | 13.07 | 13.17 | 12.82 | 12.88 | 12.45 | qfq | 2,876,300 | 37,293,591 | -0.85% |
| 2024-07-02 | 13.10 | 13.15 | 12.92 | 12.99 | 12.55 | qfq | 3,130,800 | 40,677,915 | -0.92% |
| 2024-07-01 | 12.80 | 13.28 | 12.80 | 13.11 | 12.67 | qfq | 3,597,610 | 46,877,039 | 1.31% |
| 2024-06-28 | 12.87 | 13.06 | 12.75 | 12.94 | 12.50 | qfq | 3,386,102 | 43,874,474 | 1.09% |
| 2024-06-27 | 13.28 | 13.28 | 12.76 | 12.80 | 12.37 | qfq | 4,784,474 | 61,797,562 | -3.61% |
| 2024-06-26 | 12.92 | 13.29 | 12.85 | 13.28 | 12.83 | qfq | 4,784,688 | 62,690,164 | 2.95% |
| 2024-06-25 | 12.74 | 13.01 | 12.74 | 12.90 | 12.46 | qfq | 4,059,842 | 52,376,333 | 1.18% |
| 2024-06-24 | 13.06 | 13.16 | 12.74 | 12.75 | 12.32 | qfq | 4,561,807 | 58,776,386 | -3.19% |
| 2024-06-21 | 12.95 | 13.25 | 12.90 | 13.17 | 12.73 | qfq | 3,715,936 | 48,870,094 | 1.54% |
| 2024-06-20 | 13.48 | 13.48 | 12.89 | 12.97 | 12.53 | qfq | 5,547,848 | 72,518,723 | -3.35% |
| 2024-06-19 | 13.75 | 13.84 | 13.39 | 13.42 | 12.97 | qfq | 4,966,122 | 67,512,322 | -2.40% |
| 2024-06-18 | 13.40 | 13.78 | 13.34 | 13.75 | 13.29 | qfq | 5,292,134 | 72,260,615 | 2.38% |
| 2024-06-17 | 13.28 | 13.51 | 13.18 | 13.43 | 12.98 | qfq | 3,702,700 | 49,691,414 | 0.98% |
| 2024-06-14 | 13.16 | 13.36 | 13.02 | 13.30 | 12.85 | qfq | 4,774,000 | 62,924,647 | 1.06% |
| 2024-06-13 | 13.42 | 13.42 | 13.11 | 13.16 | 12.72 | qfq | 4,842,168 | 64,004,924 | -1.94% |
| 2024-06-12 | 13.37 | 13.56 | 13.30 | 13.42 | 12.97 | qfq | 3,856,400 | 51,837,177 | 0.37% |
| 2024-06-11 | 13.50 | 13.50 | 13.27 | 13.37 | 12.92 | qfq | 4,662,627 | 62,417,633 | -0.07% |
| 2024-06-07 | 13.52 | 13.52 | 13.26 | 13.38 | 12.93 | qfq | 5,436,890 | 72,797,071 | -4.02% |
| 2024-06-06 | 14.22 | 14.32 | 13.81 | 13.94 | 12.86 | qfq | 7,685,149 | 107,387,043 | -2.24% |
| 2024-06-05 | 14.47 | 14.58 | 14.25 | 14.26 | 13.15 | qfq | 3,413,119 | 49,231,926 | -1.45% |
| 2024-06-04 | 14.45 | 14.50 | 14.20 | 14.47 | 13.35 | qfq | 4,235,328 | 60,900,138 | 0.42% |
| 2024-06-03 | 14.57 | 14.74 | 14.26 | 14.41 | 13.29 | qfq | 6,418,469 | 93,007,909 | -0.89% |
| 2024-05-31 | 14.52 | 14.72 | 14.52 | 14.54 | 13.41 | qfq | 3,819,241 | 55,852,252 | 0.41% |
| 2024-05-30 | 14.49 | 14.58 | 14.31 | 14.48 | 13.36 | qfq | 3,448,800 | 49,966,899 | 0.63% |
| 2024-05-29 | 14.43 | 14.58 | 14.25 | 14.39 | 13.27 | qfq | 5,203,000 | 74,776,059 | -0.28% |
| 2024-05-28 | 14.52 | 14.57 | 14.34 | 14.43 | 13.31 | qfq | 3,253,600 | 47,037,680 | -0.76% |
| 2024-05-27 | 14.44 | 14.67 | 14.40 | 14.54 | 13.41 | qfq | 4,662,781 | 67,625,923 | 0.69% |
| 2024-05-24 | 14.46 | 14.67 | 14.40 | 14.44 | 13.32 | qfq | 3,892,781 | 56,634,648 | 0.14% |
| 2024-05-23 | 14.52 | 14.67 | 14.37 | 14.42 | 13.30 | qfq | 3,990,405 | 57,913,984 | -1.37% |
| 2024-05-22 | 14.58 | 14.71 | 14.57 | 14.62 | 13.49 | qfq | 3,828,917 | 56,132,317 | 0.27% |
| 2024-05-21 | 14.60 | 14.69 | 14.51 | 14.58 | 13.45 | qfq | 3,693,310 | 53,841,986 | -0.41% |
| 2024-05-20 | 14.53 | 14.75 | 14.51 | 14.64 | 13.50 | qfq | 5,224,147 | 76,502,826 | 0.48% |
| 2024-05-17 | 14.29 | 14.59 | 14.20 | 14.57 | 13.44 | qfq | 5,312,885 | 76,438,768 | 1.96% |
| 2024-05-16 | 14.44 | 14.56 | 14.24 | 14.29 | 13.18 | qfq | 4,613,931 | 66,328,980 | -0.90% |
| 2024-05-15 | 14.49 | 14.57 | 14.37 | 14.42 | 13.30 | qfq | 4,912,221 | 71,147,497 | -0.48% |
| 2024-05-14 | 14.57 | 14.69 | 14.45 | 14.49 | 13.37 | qfq | 5,223,503 | 76,054,776 | -1.09% |
| 2024-05-13 | 14.46 | 14.73 | 14.26 | 14.65 | 13.51 | qfq | 9,064,994 | 132,330,019 | 1.31% |
| 2024-05-10 | 14.49 | 14.58 | 14.34 | 14.46 | 13.34 | qfq | 4,407,092 | 63,638,124 | -0.62% |
| 2024-05-09 | 14.08 | 14.59 | 14.08 | 14.55 | 13.42 | qfq | 5,694,796 | 82,411,917 | 2.46% |
| 2024-05-08 | 14.42 | 14.55 | 14.19 | 14.20 | 13.10 | qfq | 6,254,800 | 89,511,942 | -1.53% |
| 2024-05-07 | 14.35 | 14.48 | 14.21 | 14.42 | 13.30 | qfq | 8,616,751 | 123,887,153 | 0.42% |
| 2024-05-06 | 14.14 | 14.38 | 14.10 | 14.36 | 13.25 | qfq | 10,953,531 | 156,829,709 | 3.16% |
| 2024-04-30 | 13.90 | 14.10 | 13.75 | 13.92 | 12.84 | qfq | 7,739,200 | 107,799,226 | 0.14% |
| 2024-04-29 | 13.48 | 13.90 | 13.42 | 13.90 | 12.82 | qfq | 12,075,404 | 165,357,227 | 3.58% |
| 2024-04-26 | 13.64 | 13.69 | 13.34 | 13.42 | 12.38 | qfq | 12,181,060 | 164,158,715 | -1.03% |
| 2024-04-25 | 13.53 | 13.62 | 13.36 | 13.56 | 12.51 | qfq | 6,415,976 | 86,547,262 | -0.15% |
| 2024-04-24 | 13.23 | 13.58 | 13.23 | 13.58 | 12.53 | qfq | 5,901,961 | 79,373,366 | 2.41% |
| 2024-04-23 | 13.34 | 13.38 | 13.18 | 13.26 | 12.23 | qfq | 4,924,701 | 65,322,242 | -0.82% |
| 2024-04-22 | 13.24 | 13.45 | 13.20 | 13.37 | 12.33 | qfq | 6,626,129 | 88,464,516 | 0.75% |
| 2024-04-19 | 13.20 | 13.36 | 13.12 | 13.27 | 12.24 | qfq | 5,481,961 | 72,569,973 | 0.53% |
| 2024-04-18 | 12.97 | 13.36 | 12.89 | 13.20 | 12.18 | qfq | 7,453,694 | 98,357,133 | 1.46% |
| 2024-04-17 | 12.66 | 13.02 | 12.56 | 13.01 | 12.00 | qfq | 6,784,360 | 86,944,360 | 4.08% |
| 2024-04-16 | 12.83 | 12.93 | 12.46 | 12.50 | 11.53 | qfq | 7,425,549 | 94,661,439 | -2.72% |
| 2024-04-15 | 12.84 | 12.99 | 12.60 | 12.85 | 11.85 | qfq | 8,106,613 | 103,955,681 | 0.78% |
| 2024-04-12 | 12.85 | 12.93 | 12.72 | 12.75 | 11.76 | qfq | 3,143,700 | 40,335,833 | -0.78% |
| 2024-04-11 | 12.84 | 12.95 | 12.75 | 12.85 | 11.85 | qfq | 3,212,795 | 41,331,790 | -0.08% |
| 2024-04-10 | 13.05 | 13.07 | 12.78 | 12.86 | 11.86 | qfq | 3,984,280 | 51,429,499 | -1.00% |
| 2024-04-09 | 12.98 | 13.06 | 12.87 | 12.99 | 11.98 | qfq | 4,104,850 | 53,341,367 | 0.70% |
| 2024-04-08 | 13.03 | 13.16 | 12.90 | 12.90 | 11.90 | qfq | 4,623,860 | 60,269,597 | -1.00% |
| 2024-04-03 | 13.16 | 13.16 | 12.97 | 13.03 | 12.02 | qfq | 3,839,860 | 50,047,174 | -1.06% |
| 2024-04-02 | 13.17 | 13.23 | 13.03 | 13.17 | 12.15 | qfq | 4,685,989 | 61,585,442 | -0.15% |
| 2024-04-01 | 12.88 | 13.25 | 12.88 | 13.19 | 12.17 | qfq | 6,657,044 | 87,660,009 | 2.09% |
| 2024-03-29 | 12.90 | 13.01 | 12.72 | 12.92 | 11.92 | qfq | 3,417,400 | 43,891,559 | 1.10% |
| 2024-03-28 | 12.59 | 12.93 | 12.59 | 12.78 | 11.79 | qfq | 4,135,700 | 52,928,105 | 1.35% |
| 2024-03-27 | 12.83 | 12.95 | 12.61 | 12.61 | 11.63 | qfq | 4,389,683 | 56,150,416 | -1.71% |
| 2024-03-26 | 12.58 | 12.87 | 12.58 | 12.83 | 11.84 | qfq | 3,850,084 | 49,226,118 | 1.42% |
| 2024-03-25 | 12.75 | 12.96 | 12.64 | 12.65 | 11.67 | qfq | 3,795,917 | 48,583,439 | -1.63% |
| 2024-03-22 | 13.03 | 13.07 | 12.72 | 12.86 | 11.86 | qfq | 4,468,713 | 57,462,591 | -1.15% |
| 2024-03-21 | 13.08 | 13.16 | 12.92 | 13.01 | 12.00 | qfq | 3,572,100 | 46,530,629 | -0.38% |
| 2024-03-20 | 13.14 | 13.19 | 13.00 | 13.06 | 12.05 | qfq | 4,103,700 | 53,674,374 | -0.68% |
| 2024-03-19 | 13.18 | 13.23 | 13.10 | 13.15 | 12.13 | qfq | 5,240,227 | 69,075,659 | -0.38% |
| 2024-03-18 | 13.04 | 13.20 | 12.96 | 13.20 | 12.18 | qfq | 7,031,888 | 92,336,365 | 1.85% |
| 2024-03-15 | 12.76 | 12.96 | 12.65 | 12.96 | 11.95 | qfq | 4,916,119 | 63,170,491 | 1.57% |
| 2024-03-14 | 12.77 | 12.91 | 12.68 | 12.76 | 11.77 | qfq | 4,043,400 | 51,767,989 | -0.16% |
| 2024-03-13 | 12.70 | 12.87 | 12.69 | 12.78 | 11.79 | qfq | 5,245,328 | 67,117,997 | 0.47% |
| 2024-03-12 | 12.55 | 12.75 | 12.51 | 12.72 | 11.73 | qfq | 6,619,083 | 83,708,911 | 1.19% |
| 2024-03-11 | 12.46 | 12.58 | 12.42 | 12.57 | 11.60 | qfq | 3,965,210 | 49,490,855 | 0.88% |
| 2024-03-08 | 12.45 | 12.50 | 12.33 | 12.46 | 11.49 | qfq | 2,407,310 | 29,898,239 | 0.56% |
| 2024-03-07 | 12.54 | 12.62 | 12.39 | 12.39 | 11.43 | qfq | 3,663,701 | 45,830,294 | -1.04% |
| 2024-03-06 | 12.48 | 12.65 | 12.43 | 12.52 | 11.55 | qfq | 3,433,200 | 43,095,841 | 0.32% |
| 2024-03-05 | 12.52 | 12.59 | 12.33 | 12.48 | 11.51 | qfq | 4,439,400 | 55,320,232 | -0.40% |
| 2024-03-04 | 12.55 | 12.63 | 12.40 | 12.53 | 11.56 | qfq | 5,649,125 | 70,611,033 | -0.56% |
| 2024-03-01 | 12.69 | 12.75 | 12.51 | 12.60 | 11.62 | qfq | 6,304,119 | 79,496,477 | -0.24% |
| 2024-02-29 | 12.20 | 12.63 | 12.20 | 12.63 | 11.65 | qfq | 5,438,609 | 67,894,124 | 3.02% |
| 2024-02-28 | 12.70 | 12.78 | 12.26 | 12.26 | 11.31 | qfq | 8,511,815 | 106,741,402 | -3.77% |
| 2024-02-27 | 12.54 | 12.79 | 12.47 | 12.74 | 11.75 | qfq | 7,500,596 | 94,993,089 | 3.41% |
| 2024-02-26 | 12.30 | 12.48 | 12.21 | 12.32 | 11.36 | qfq | 6,439,147 | 79,462,376 | 0.49% |
| 2024-02-23 | 12.23 | 12.28 | 11.94 | 12.26 | 11.31 | qfq | 6,749,560 | 81,679,739 | 0.91% |
| 2024-02-22 | 12.18 | 12.20 | 11.96 | 12.15 | 11.21 | qfq | 4,212,919 | 50,972,364 | 0.66% |
| 2024-02-21 | 11.93 | 12.47 | 11.88 | 12.07 | 11.13 | qfq | 7,000,234 | 85,703,470 | 0.50% |
| 2024-02-20 | 12.04 | 12.07 | 11.77 | 12.01 | 11.08 | qfq | 4,759,890 | 56,974,630 | -0.50% |
| 2024-02-19 | 12.41 | 12.43 | 11.96 | 12.07 | 11.13 | qfq | 7,715,470 | 93,230,009 | -1.07% |
| 2024-02-08 | 12.07 | 12.68 | 12.00 | 12.20 | 11.25 | qfq | 11,166,824 | 138,591,980 | 1.08% |
| 2024-02-07 | 11.38 | 12.18 | 11.27 | 12.07 | 11.13 | qfq | 11,740,044 | 140,160,207 | 6.53% |
| 2024-02-06 | 10.29 | 11.33 | 10.12 | 11.33 | 10.45 | qfq | 10,826,803 | 119,199,082 | 10.00% |
| 2024-02-05 | 10.72 | 10.85 | 10.04 | 10.30 | 9.50 | qfq | 8,487,086 | 88,661,038 | -5.16% |
| 2024-02-02 | 11.23 | 11.34 | 10.56 | 10.86 | 10.02 | qfq | 7,188,501 | 78,966,349 | -3.47% |
| 2024-02-01 | 11.28 | 11.57 | 11.13 | 11.25 | 10.38 | qfq | 5,483,458 | 62,207,150 | -0.44% |
| 2024-01-31 | 11.55 | 11.66 | 11.26 | 11.30 | 10.42 | qfq | 4,259,169 | 48,591,475 | -2.42% |
| 2024-01-30 | 11.82 | 11.93 | 11.53 | 11.58 | 10.68 | qfq | 3,513,986 | 41,260,308 | -1.95% |
| 2024-01-29 | 11.97 | 12.09 | 11.78 | 11.81 | 10.89 | qfq | 3,718,200 | 44,236,985 | -1.09% |
| 2024-01-26 | 12.01 | 12.07 | 11.87 | 11.94 | 11.01 | qfq | 3,900,476 | 46,705,257 | -0.75% |
| 2024-01-25 | 11.67 | 12.04 | 11.59 | 12.03 | 11.10 | qfq | 4,818,570 | 57,252,833 | 3.00% |
| 2024-01-24 | 11.51 | 11.72 | 11.27 | 11.68 | 10.77 | qfq | 4,290,399 | 49,427,944 | 1.74% |
| 2024-01-23 | 11.45 | 11.59 | 11.18 | 11.48 | 10.59 | qfq | 5,533,233 | 63,046,986 | 0.26% |
| 2024-01-22 | 12.06 | 12.09 | 11.39 | 11.45 | 10.56 | qfq | 6,708,711 | 78,655,213 | -5.45% |
| 2024-01-19 | 12.17 | 12.23 | 12.08 | 12.11 | 11.17 | qfq | 3,558,717 | 43,242,249 | -0.74% |
| 2024-01-18 | 12.37 | 12.42 | 11.93 | 12.20 | 11.25 | qfq | 7,942,500 | 96,345,167 | -1.37% |
| 2024-01-17 | 12.64 | 12.68 | 12.37 | 12.37 | 11.41 | qfq | 4,517,511 | 56,547,557 | -2.44% |
| 2024-01-16 | 12.57 | 12.81 | 12.54 | 12.68 | 11.70 | qfq | 4,466,349 | 56,565,362 | 0.88% |
| 2024-01-15 | 12.60 | 12.67 | 12.45 | 12.57 | 11.60 | qfq | 3,206,847 | 40,352,831 | -0.48% |
| 2024-01-12 | 12.64 | 12.78 | 12.63 | 12.63 | 11.65 | qfq | 2,323,111 | 29,495,564 | -0.24% |
| 2024-01-11 | 12.53 | 12.70 | 12.47 | 12.66 | 11.68 | qfq | 3,475,411 | 43,864,935 | 1.04% |
| 2024-01-10 | 12.54 | 12.65 | 12.38 | 12.53 | 11.56 | qfq | 3,318,094 | 41,516,912 | -0.48% |
| 2024-01-09 | 12.59 | 12.70 | 12.53 | 12.59 | 11.61 | qfq | 4,034,100 | 50,857,972 | -0.08% |
| 2024-01-08 | 12.85 | 12.86 | 12.58 | 12.60 | 11.62 | qfq | 5,144,589 | 65,215,817 | -2.17% |
| 2024-01-05 | 12.94 | 13.09 | 12.86 | 12.88 | 11.88 | qfq | 4,440,130 | 57,579,912 | -0.23% |
| 2024-01-04 | 13.01 | 13.02 | 12.84 | 12.91 | 11.91 | qfq | 3,415,092 | 44,050,821 | -0.69% |
| 2024-01-03 | 13.09 | 13.12 | 12.92 | 13.00 | 11.99 | qfq | 3,727,390 | 48,457,231 | -0.61% |
| 2024-01-02 | 13.05 | 13.20 | 13.02 | 13.08 | 12.07 | qfq | 4,436,300 | 58,269,859 | 0.54% |
| 2023-12-29 | 12.88 | 13.07 | 12.82 | 13.01 | 12.00 | qfq | 3,332,707 | 43,258,225 | 0.77% |
| 2023-12-28 | 12.56 | 12.95 | 12.56 | 12.91 | 11.91 | qfq | 5,161,110 | 66,100,516 | 2.22% |
| 2023-12-27 | 12.56 | 12.65 | 12.48 | 12.63 | 11.65 | qfq | 2,595,500 | 32,605,996 | 0.56% |
| 2023-12-26 | 12.80 | 12.82 | 12.52 | 12.56 | 11.59 | qfq | 4,517,600 | 56,935,318 | -2.03% |
| 2023-12-25 | 12.78 | 12.85 | 12.63 | 12.82 | 11.83 | qfq | 3,471,300 | 44,259,596 | 0.55% |
| 2023-12-22 | 12.95 | 12.95 | 12.68 | 12.75 | 11.76 | qfq | 4,030,949 | 51,545,266 | -1.01% |
| 2023-12-21 | 12.83 | 12.95 | 12.60 | 12.88 | 11.88 | qfq | 5,458,412 | 69,844,928 | -0.23% |
| 2023-12-20 | 13.13 | 13.16 | 12.87 | 12.91 | 11.91 | qfq | 3,726,600 | 48,487,587 | -1.38% |
| 2023-12-19 | 13.14 | 13.16 | 12.99 | 13.09 | 12.07 | qfq | 3,789,500 | 49,524,997 | -0.53% |
| 2023-12-18 | 13.20 | 13.43 | 13.08 | 13.16 | 12.14 | qfq | 4,172,545 | 55,314,231 | -0.90% |
| 2023-12-15 | 13.40 | 13.46 | 13.21 | 13.28 | 12.25 | qfq | 5,415,602 | 71,950,582 | -0.75% |
| 2023-12-14 | 13.48 | 13.57 | 13.36 | 13.38 | 12.34 | qfq | 4,496,061 | 60,514,714 | -0.45% |
| 2023-12-13 | 13.40 | 13.64 | 13.26 | 13.44 | 12.40 | qfq | 6,389,958 | 86,084,097 | -0.22% |
| 2023-12-12 | 13.32 | 13.53 | 13.14 | 13.47 | 12.43 | qfq | 9,476,392 | 126,391,391 | 0.15% |
| 2023-12-11 | 12.67 | 13.45 | 12.63 | 13.45 | 12.41 | qfq | 17,317,838 | 227,959,416 | 6.16% |
| 2023-12-08 | 13.02 | 13.07 | 12.67 | 12.67 | 11.69 | qfq | 18,076,075 | 232,915,596 | -2.61% |
| 2023-12-07 | 13.33 | 13.33 | 12.99 | 13.01 | 12.00 | qfq | 11,017,575 | 144,014,691 | -2.33% |
| 2023-12-06 | 13.30 | 13.45 | 13.25 | 13.32 | 12.29 | qfq | 6,015,098 | 80,335,012 | -0.08% |
| 2023-12-05 | 13.60 | 13.60 | 13.32 | 13.33 | 12.30 | qfq | 5,356,311 | 72,050,540 | -2.13% |
| 2023-12-04 | 13.63 | 13.71 | 13.52 | 13.62 | 12.56 | qfq | 6,606,000 | 90,058,523 | 0.00% |
| 2023-12-01 | 13.72 | 13.72 | 13.45 | 13.62 | 12.56 | qfq | 7,891,149 | 107,224,325 | -0.66% |
| 2023-11-30 | 13.82 | 13.93 | 13.61 | 13.71 | 12.65 | qfq | 6,348,500 | 87,161,778 | -1.51% |
| 2023-11-29 | 14.00 | 14.04 | 13.86 | 13.92 | 12.84 | qfq | 8,037,465 | 112,073,279 | -0.43% |
| 2023-11-28 | 13.81 | 14.01 | 13.72 | 13.98 | 12.90 | qfq | 9,020,838 | 124,979,377 | 1.16% |
| 2023-11-27 | 13.76 | 13.90 | 13.60 | 13.82 | 12.75 | qfq | 9,206,810 | 126,791,236 | 1.02% |
| 2023-11-24 | 13.86 | 13.89 | 13.61 | 13.68 | 12.62 | qfq | 6,160,246 | 84,492,264 | -1.58% |
| 2023-11-23 | 13.58 | 14.01 | 13.58 | 13.90 | 12.82 | qfq | 9,249,079 | 127,960,244 | 2.13% |
| 2023-11-22 | 13.71 | 13.79 | 13.61 | 13.61 | 12.55 | qfq | 4,944,232 | 67,734,145 | -1.02% |
| 2023-11-21 | 13.85 | 13.87 | 13.74 | 13.75 | 12.68 | qfq | 7,419,400 | 102,327,033 | -0.58% |
| 2023-11-20 | 13.89 | 13.92 | 13.69 | 13.83 | 12.76 | qfq | 8,257,402 | 113,739,212 | -0.14% |
| 2023-11-17 | 13.60 | 13.85 | 13.57 | 13.85 | 12.78 | qfq | 7,406,700 | 101,876,448 | 1.17% |
| 2023-11-16 | 13.76 | 13.85 | 13.66 | 13.69 | 12.63 | qfq | 5,764,600 | 79,156,518 | 0.07% |
| 2023-11-15 | 13.51 | 13.69 | 13.43 | 13.68 | 12.62 | qfq | 7,043,950 | 95,658,886 | 1.63% |
| 2023-11-14 | 13.35 | 13.52 | 13.30 | 13.46 | 12.42 | qfq | 5,153,150 | 69,243,344 | 0.52% |
| 2023-11-13 | 13.28 | 13.41 | 13.23 | 13.39 | 12.35 | qfq | 5,509,900 | 73,485,495 | 1.06% |
| 2023-11-10 | 13.41 | 13.44 | 13.21 | 13.25 | 12.22 | qfq | 5,723,141 | 75,990,483 | -1.49% |
| 2023-11-09 | 13.49 | 13.53 | 13.37 | 13.45 | 12.41 | qfq | 5,660,880 | 76,156,677 | -0.44% |
| 2023-11-08 | 13.60 | 13.67 | 13.38 | 13.51 | 12.46 | qfq | 7,646,102 | 102,913,183 | -0.81% |
| 2023-11-07 | 13.68 | 13.76 | 13.58 | 13.62 | 12.56 | qfq | 7,886,894 | 107,776,746 | -0.37% |
| 2023-11-06 | 13.61 | 13.70 | 13.52 | 13.67 | 12.61 | qfq | 10,849,476 | 147,830,539 | 1.18% |
| 2023-11-03 | 13.25 | 13.59 | 13.21 | 13.51 | 12.46 | qfq | 12,038,627 | 161,929,158 | 2.43% |
| 2023-11-02 | 13.19 | 13.35 | 13.16 | 13.19 | 12.17 | qfq | 10,480,300 | 138,858,815 | 0.30% |
| 2023-11-01 | 12.98 | 13.29 | 12.90 | 13.15 | 12.13 | qfq | 18,785,181 | 246,863,029 | 1.23% |
| 2023-10-31 | 13.08 | 13.15 | 12.87 | 12.99 | 11.98 | qfq | 15,874,399 | 205,845,913 | -1.07% |
| 2023-10-30 | 13.41 | 13.45 | 13.05 | 13.13 | 12.11 | qfq | 21,885,589 | 287,686,065 | -2.52% |
| 2023-10-27 | 13.99 | 14.19 | 13.39 | 13.47 | 12.43 | qfq | 28,260,118 | 383,922,536 | -5.54% |
| 2023-10-26 | 13.85 | 14.27 | 13.69 | 14.26 | 13.15 | qfq | 8,066,081 | 113,129,887 | 1.93% |
| 2023-10-25 | 13.71 | 14.06 | 13.61 | 13.99 | 12.91 | qfq | 6,279,444 | 87,549,244 | 3.10% |
| 2023-10-24 | 13.28 | 13.73 | 13.28 | 13.57 | 12.52 | qfq | 6,280,590 | 84,815,373 | 1.72% |
| 2023-10-23 | 13.58 | 13.67 | 13.22 | 13.34 | 12.31 | qfq | 4,712,405 | 63,323,979 | -2.49% |
| 2023-10-20 | 13.68 | 13.90 | 13.60 | 13.68 | 12.62 | qfq | 4,553,457 | 62,547,324 | -0.73% |
| 2023-10-19 | 14.03 | 14.03 | 13.75 | 13.78 | 12.71 | qfq | 5,807,612 | 80,724,468 | -1.92% |
| 2023-10-18 | 14.01 | 14.21 | 13.95 | 14.05 | 12.96 | qfq | 6,160,218 | 86,806,924 | -0.14% |
| 2023-10-17 | 14.16 | 14.25 | 13.99 | 14.07 | 12.98 | qfq | 7,141,283 | 100,308,160 | -0.85% |
| 2023-10-16 | 14.22 | 14.39 | 14.15 | 14.19 | 13.09 | qfq | 7,213,446 | 102,757,519 | -0.56% |
| 2023-10-13 | 14.19 | 14.39 | 14.16 | 14.27 | 13.16 | qfq | 6,758,674 | 96,595,871 | 0.00% |
| 2023-10-12 | 14.10 | 14.34 | 14.09 | 14.27 | 13.16 | qfq | 7,103,228 | 101,184,711 | 1.78% |
| 2023-10-11 | 14.29 | 14.31 | 14.00 | 14.02 | 12.93 | qfq | 6,688,334 | 94,376,156 | -1.54% |
| 2023-10-10 | 14.41 | 14.44 | 14.10 | 14.24 | 13.14 | qfq | 6,539,778 | 93,004,320 | -1.18% |
| 2023-10-09 | 14.30 | 14.47 | 14.25 | 14.41 | 13.29 | qfq | 6,988,556 | 100,324,807 | 1.05% |
| 2023-09-28 | 14.09 | 14.30 | 14.07 | 14.26 | 13.15 | qfq | 6,757,263 | 96,159,965 | 1.21% |
| 2023-09-27 | 14.11 | 14.20 | 14.02 | 14.09 | 13.00 | qfq | 4,859,958 | 68,646,768 | -0.28% |
| 2023-09-26 | 14.13 | 14.25 | 14.07 | 14.13 | 13.03 | qfq | 5,232,267 | 74,015,434 | -0.07% |
| 2023-09-25 | 14.19 | 14.21 | 14.02 | 14.14 | 13.04 | qfq | 8,037,400 | 113,570,986 | -0.14% |
| 2023-09-22 | 14.06 | 14.21 | 13.89 | 14.16 | 13.06 | qfq | 10,703,033 | 150,711,086 | 0.85% |
| 2023-09-21 | 14.08 | 14.23 | 13.97 | 14.04 | 12.95 | qfq | 8,225,924 | 115,617,792 | -0.35% |
| 2023-09-20 | 14.24 | 14.43 | 14.08 | 14.09 | 13.00 | qfq | 8,238,824 | 117,190,968 | -1.81% |
| 2023-09-19 | 14.46 | 14.49 | 14.29 | 14.35 | 13.24 | qfq | 6,650,877 | 95,466,743 | -0.69% |
| 2023-09-18 | 14.27 | 14.57 | 14.02 | 14.45 | 13.33 | qfq | 10,944,135 | 157,055,111 | 0.77% |
| 2023-09-15 | 14.40 | 14.47 | 14.21 | 14.34 | 13.23 | qfq | 6,260,501 | 89,650,066 | -0.28% |
| 2023-09-14 | 14.50 | 14.56 | 14.30 | 14.38 | 13.26 | qfq | 6,847,804 | 98,639,453 | -0.96% |
| 2023-09-13 | 14.69 | 14.73 | 14.43 | 14.52 | 13.39 | qfq | 5,899,600 | 85,889,102 | -1.22% |
| 2023-09-12 | 14.88 | 14.88 | 14.59 | 14.70 | 13.56 | qfq | 8,015,900 | 117,898,351 | 0.14% |
| 2023-09-11 | 14.70 | 14.81 | 14.50 | 14.68 | 13.54 | qfq | 6,844,927 | 100,456,160 | 0.55% |
| 2023-09-08 | 14.41 | 14.66 | 14.41 | 14.60 | 13.47 | qfq | 4,206,010 | 61,308,029 | 0.62% |
| 2023-09-07 | 14.70 | 14.70 | 14.50 | 14.51 | 13.38 | qfq | 5,708,459 | 83,193,693 | -1.29% |
| 2023-09-06 | 14.78 | 14.85 | 14.62 | 14.70 | 13.56 | qfq | 6,935,741 | 101,927,979 | -0.41% |
| 2023-09-05 | 14.79 | 14.84 | 14.62 | 14.76 | 13.62 | qfq | 7,553,526 | 111,253,389 | -0.27% |
| 2023-09-04 | 14.88 | 14.96 | 14.70 | 14.80 | 13.65 | qfq | 7,836,600 | 116,016,222 | -0.40% |
| 2023-09-01 | 14.79 | 15.00 | 14.61 | 14.86 | 13.71 | qfq | 9,852,761 | 145,868,847 | 0.81% |
| 2023-08-31 | 14.79 | 15.03 | 14.66 | 14.74 | 13.60 | qfq | 11,211,419 | 166,014,820 | -0.20% |
| 2023-08-30 | 14.77 | 15.04 | 14.60 | 14.77 | 13.62 | qfq | 14,929,671 | 220,668,890 | 0.00% |
| 2023-08-29 | 14.05 | 14.86 | 14.05 | 14.77 | 13.62 | qfq | 21,309,547 | 311,119,309 | 4.53% |
| 2023-08-28 | 14.75 | 14.75 | 14.10 | 14.13 | 13.03 | qfq | 23,541,236 | 337,773,418 | -0.28% |
| 2023-08-25 | 14.50 | 14.63 | 14.10 | 14.17 | 13.07 | qfq | 34,058,456 | 488,862,004 | -1.46% |
| 2023-08-24 | 13.75 | 14.38 | 13.60 | 14.38 | 13.26 | qfq | 33,380,594 | 475,091,328 | 10.02% |
| 2023-08-23 | 12.98 | 13.21 | 12.85 | 13.07 | 12.06 | qfq | 5,752,100 | 74,996,633 | 0.69% |
| 2023-08-22 | 13.00 | 13.16 | 12.83 | 12.98 | 11.97 | qfq | 3,790,389 | 49,193,638 | 0.39% |
| 2023-08-21 | 12.99 | 13.26 | 12.93 | 12.93 | 11.93 | qfq | 3,912,049 | 51,134,078 | -0.84% |
| 2023-08-18 | 13.13 | 13.31 | 13.04 | 13.04 | 12.03 | qfq | 3,166,952 | 41,752,094 | -1.21% |
| 2023-08-17 | 12.86 | 13.28 | 12.76 | 13.20 | 12.18 | qfq | 5,153,226 | 67,506,347 | 2.40% |
| 2023-08-16 | 12.92 | 13.04 | 12.84 | 12.89 | 11.89 | qfq | 4,044,927 | 52,250,742 | -0.46% |
| 2023-08-15 | 13.08 | 13.12 | 12.85 | 12.95 | 11.95 | qfq | 3,241,449 | 41,946,299 | -0.69% |
| 2023-08-14 | 13.07 | 13.18 | 12.75 | 13.04 | 12.03 | qfq | 6,109,005 | 78,850,595 | -1.06% |
| 2023-08-11 | 13.52 | 13.52 | 13.16 | 13.18 | 12.16 | qfq | 4,658,001 | 61,915,789 | -2.15% |
| 2023-08-10 | 13.50 | 13.59 | 13.44 | 13.47 | 12.43 | qfq | 2,438,343 | 32,932,446 | -0.59% |
| 2023-08-09 | 13.67 | 13.67 | 13.51 | 13.55 | 12.50 | qfq | 2,283,800 | 30,972,172 | -0.73% |
| 2023-08-08 | 13.78 | 13.78 | 13.58 | 13.65 | 12.59 | qfq | 2,573,000 | 35,119,765 | -0.51% |
| 2023-08-07 | 13.81 | 13.86 | 13.68 | 13.72 | 12.66 | qfq | 2,882,700 | 39,619,634 | -0.51% |
| 2023-08-04 | 13.99 | 13.99 | 13.76 | 13.79 | 12.72 | qfq | 4,429,300 | 61,240,034 | -0.29% |
| 2023-08-03 | 13.85 | 13.90 | 13.70 | 13.83 | 12.76 | qfq | 3,761,100 | 51,891,367 | -0.43% |
| 2023-08-02 | 13.82 | 13.96 | 13.76 | 13.89 | 12.81 | qfq | 4,470,301 | 61,925,513 | 0.14% |
| 2023-08-01 | 13.86 | 14.04 | 13.77 | 13.87 | 12.79 | qfq | 4,883,817 | 67,955,761 | 0.07% |
| 2023-07-31 | 13.87 | 14.09 | 13.85 | 13.86 | 12.79 | qfq | 5,706,865 | 79,548,518 | 0.29% |
| 2023-07-28 | 13.62 | 13.89 | 13.48 | 13.82 | 12.75 | qfq | 7,940,568 | 109,144,845 | 1.62% |
| 2023-07-27 | 13.67 | 13.88 | 13.57 | 13.60 | 12.55 | qfq | 8,495,408 | 116,528,760 | 0.89% |
| 2023-07-26 | 13.63 | 13.72 | 13.42 | 13.48 | 12.43 | qfq | 5,065,665 | 68,687,924 | -1.46% |
| 2023-07-25 | 13.40 | 13.76 | 13.39 | 13.68 | 12.62 | qfq | 7,681,428 | 104,625,723 | 3.17% |
| 2023-07-24 | 13.23 | 13.40 | 13.12 | 13.26 | 12.23 | qfq | 3,006,000 | 39,888,561 | 0.23% |
| 2023-07-21 | 13.35 | 13.40 | 13.21 | 13.23 | 12.20 | qfq | 4,853,801 | 64,478,154 | -1.27% |
| 2023-07-20 | 13.59 | 13.72 | 13.38 | 13.40 | 12.36 | qfq | 4,964,362 | 67,137,899 | -1.54% |
| 2023-07-19 | 13.62 | 13.71 | 13.50 | 13.61 | 12.55 | qfq | 4,886,700 | 66,432,369 | -0.51% |
| 2023-07-18 | 13.48 | 13.84 | 13.40 | 13.68 | 12.62 | qfq | 4,995,579 | 68,190,181 | 1.33% |