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
鲁阳节能002088.SZ
最近收盘价7.212026-07-17
最近交易日2026-07-17
成交量（股）2,908,905
成交额（元）21,396,184
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-25 | 2026-07-01 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-07 | 2025-06-13 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-14 | cash_dividend | 0.8 | — | — | — | 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 | 7.39 | 7.54 | 7.16 | 7.21 | 7.21 | qfq | 2,908,905 | 21,396,184 | -2.70% |
| 2026-07-16 | 7.29 | 7.52 | 7.25 | 7.41 | 7.41 | qfq | 2,976,489 | 22,035,469 | 0.00% |
| 2026-07-15 | 7.00 | 7.53 | 7.00 | 7.41 | 7.41 | qfq | 4,714,758 | 34,327,186 | -0.80% |
| 2026-07-14 | 7.40 | 7.48 | 7.27 | 7.47 | 7.47 | qfq | 1,992,421 | 14,747,283 | 0.81% |
| 2026-07-13 | 7.60 | 7.71 | 7.34 | 7.41 | 7.41 | qfq | 2,701,004 | 20,214,518 | -3.26% |
| 2026-07-10 | 7.47 | 7.79 | 7.36 | 7.66 | 7.66 | qfq | 3,368,149 | 25,735,590 | 1.86% |
| 2026-07-09 | 7.74 | 7.74 | 7.37 | 7.52 | 7.52 | qfq | 2,587,300 | 19,439,076 | -2.34% |
| 2026-07-08 | 7.66 | 7.73 | 7.52 | 7.70 | 7.70 | qfq | 1,701,000 | 13,007,427 | 0.52% |
| 2026-07-07 | 7.90 | 7.95 | 7.63 | 7.66 | 7.66 | qfq | 2,535,640 | 19,578,872 | -3.65% |
| 2026-07-06 | 8.00 | 8.05 | 7.83 | 7.95 | 7.95 | qfq | 2,554,700 | 20,245,760 | -0.50% |
| 2026-07-03 | 7.94 | 8.00 | 7.87 | 7.99 | 7.99 | qfq | 2,599,640 | 20,677,467 | 1.40% |
| 2026-07-02 | 7.76 | 8.01 | 7.71 | 7.88 | 7.88 | qfq | 3,236,650 | 25,607,290 | 1.29% |
| 2026-07-01 | 7.94 | 8.00 | 7.72 | 7.78 | 7.78 | qfq | 3,069,717 | 23,971,303 | -2.99% |
| 2026-06-30 | 8.11 | 8.17 | 7.83 | 8.02 | 7.72 | qfq | 3,832,200 | 30,569,846 | -2.08% |
| 2026-06-29 | 7.94 | 8.44 | 7.74 | 8.19 | 7.88 | qfq | 5,598,100 | 45,309,713 | 2.89% |
| 2026-06-26 | 8.02 | 8.25 | 7.90 | 7.96 | 7.66 | qfq | 3,853,116 | 30,910,195 | -0.38% |
| 2026-06-25 | 8.13 | 8.82 | 7.92 | 7.99 | 7.69 | qfq | 4,873,290 | 39,874,685 | -1.60% |
| 2026-06-24 | 8.45 | 8.48 | 8.08 | 8.12 | 7.82 | qfq | 4,989,834 | 41,136,130 | -3.68% |
| 2026-06-23 | 8.76 | 8.87 | 8.40 | 8.43 | 8.11 | qfq | 5,573,161 | 47,995,584 | -3.99% |
| 2026-06-22 | 8.72 | 8.88 | 8.37 | 8.78 | 8.45 | qfq | 7,041,531 | 60,393,687 | -0.23% |
| 2026-06-18 | 9.06 | 9.19 | 8.66 | 8.80 | 8.47 | qfq | 6,336,044 | 56,071,824 | 0.11% |
| 2026-06-17 | 9.00 | 9.13 | 8.78 | 8.79 | 8.46 | qfq | 5,206,318 | 46,328,691 | -1.35% |
| 2026-06-16 | 9.14 | 9.24 | 8.90 | 8.91 | 8.58 | qfq | 7,132,740 | 64,529,548 | -3.05% |
| 2026-06-15 | 9.01 | 9.39 | 9.00 | 9.19 | 8.85 | qfq | 12,330,698 | 113,236,672 | 2.68% |
| 2026-06-12 | 8.28 | 8.95 | 8.19 | 8.95 | 8.62 | qfq | 5,649,504 | 49,431,169 | 9.95% |
| 2026-06-11 | 8.08 | 8.19 | 7.90 | 8.14 | 7.84 | qfq | 2,812,036 | 22,583,583 | -0.12% |
| 2026-06-10 | 8.18 | 8.29 | 8.00 | 8.15 | 7.85 | qfq | 2,836,655 | 22,975,788 | -0.85% |
| 2026-06-09 | 8.46 | 8.46 | 8.15 | 8.22 | 7.91 | qfq | 2,572,170 | 21,193,212 | -1.08% |
| 2026-06-08 | 8.50 | 8.62 | 8.18 | 8.31 | 8.00 | qfq | 3,266,939 | 27,398,268 | -3.93% |
| 2026-06-05 | 8.69 | 8.75 | 8.43 | 8.65 | 8.33 | qfq | 3,123,734 | 26,846,138 | -0.35% |
| 2026-06-04 | 8.71 | 8.81 | 8.65 | 8.68 | 8.36 | qfq | 1,572,440 | 13,689,171 | -0.91% |
| 2026-06-03 | 8.86 | 8.88 | 8.72 | 8.76 | 8.43 | qfq | 1,728,480 | 15,176,524 | -1.46% |
| 2026-06-02 | 9.00 | 9.04 | 8.79 | 8.89 | 8.56 | qfq | 2,408,819 | 21,386,238 | -1.33% |
| 2026-06-01 | 8.81 | 9.05 | 8.77 | 9.01 | 8.67 | qfq | 2,438,476 | 21,828,854 | 1.81% |
| 2026-05-29 | 8.84 | 9.04 | 8.82 | 8.85 | 8.52 | qfq | 2,664,784 | 23,784,016 | 0.11% |
| 2026-05-28 | 8.72 | 9.07 | 8.60 | 8.84 | 8.51 | qfq | 3,311,251 | 29,460,534 | 1.38% |
| 2026-05-27 | 9.01 | 9.01 | 8.66 | 8.72 | 8.39 | qfq | 2,710,686 | 23,787,718 | -3.33% |
| 2026-05-26 | 9.00 | 9.12 | 8.75 | 9.02 | 8.68 | qfq | 3,392,280 | 30,211,191 | 0.00% |
| 2026-05-25 | 9.16 | 9.23 | 8.93 | 9.02 | 8.68 | qfq | 1,999,510 | 18,153,197 | 0.00% |
| 2026-05-22 | 8.82 | 9.10 | 8.75 | 9.02 | 8.68 | qfq | 2,611,881 | 23,354,828 | 2.85% |
| 2026-05-21 | 9.09 | 9.20 | 8.76 | 8.77 | 8.44 | qfq | 3,595,616 | 32,368,029 | -3.31% |
| 2026-05-20 | 9.16 | 9.23 | 9.00 | 9.07 | 8.73 | qfq | 2,032,221 | 18,420,453 | -1.95% |
| 2026-05-19 | 9.14 | 9.33 | 9.10 | 9.25 | 8.90 | qfq | 2,539,830 | 23,418,992 | 1.20% |
| 2026-05-18 | 9.39 | 9.39 | 9.04 | 9.14 | 8.80 | qfq | 4,347,894 | 39,799,292 | -3.28% |
| 2026-05-15 | 9.63 | 9.65 | 9.40 | 9.45 | 9.10 | qfq | 3,122,348 | 29,703,971 | -1.97% |
| 2026-05-14 | 9.75 | 9.95 | 9.53 | 9.64 | 9.28 | qfq | 5,208,366 | 50,587,870 | -1.03% |
| 2026-05-13 | 9.81 | 9.85 | 9.72 | 9.74 | 9.38 | qfq | 2,519,025 | 24,578,886 | -0.61% |
| 2026-05-12 | 10.08 | 10.09 | 9.79 | 9.80 | 9.43 | qfq | 3,458,669 | 34,236,112 | -2.00% |
| 2026-05-11 | 10.08 | 10.13 | 9.92 | 10.00 | 9.63 | qfq | 3,496,522 | 34,918,209 | -0.70% |
| 2026-05-08 | 9.95 | 10.10 | 9.93 | 10.07 | 9.69 | qfq | 2,772,762 | 27,841,937 | 1.41% |
| 2026-05-07 | 10.10 | 10.11 | 9.91 | 9.93 | 9.56 | qfq | 3,482,944 | 34,677,822 | -1.29% |
| 2026-05-06 | 9.95 | 10.16 | 9.87 | 10.06 | 9.68 | qfq | 4,580,893 | 45,997,356 | 1.93% |
| 2026-04-30 | 10.08 | 10.13 | 9.86 | 9.87 | 9.50 | qfq | 5,405,800 | 53,921,672 | -2.85% |
| 2026-04-29 | 10.10 | 10.32 | 9.97 | 10.16 | 9.78 | qfq | 5,324,359 | 54,217,018 | -2.40% |
| 2026-04-28 | 10.39 | 10.65 | 10.26 | 10.41 | 10.02 | qfq | 4,370,500 | 45,678,846 | -0.19% |
| 2026-04-27 | 10.15 | 10.68 | 9.99 | 10.43 | 10.04 | qfq | 6,163,172 | 64,050,199 | 2.36% |
| 2026-04-24 | 10.31 | 10.36 | 10.15 | 10.19 | 9.81 | qfq | 2,994,926 | 30,621,042 | -1.07% |
| 2026-04-23 | 10.38 | 10.42 | 10.23 | 10.30 | 9.91 | qfq | 2,918,871 | 30,114,318 | -0.68% |
| 2026-04-22 | 10.37 | 10.49 | 10.32 | 10.37 | 9.98 | qfq | 3,796,721 | 39,412,671 | -0.86% |
| 2026-04-21 | 10.57 | 10.77 | 10.41 | 10.46 | 10.07 | qfq | 5,964,370 | 62,597,874 | -1.88% |
| 2026-04-20 | 10.36 | 10.80 | 10.26 | 10.66 | 10.26 | qfq | 8,695,007 | 91,534,161 | 5.02% |
| 2026-04-17 | 10.13 | 10.23 | 10.03 | 10.15 | 9.77 | qfq | 2,989,233 | 30,284,445 | -0.20% |
| 2026-04-16 | 10.02 | 10.17 | 9.99 | 10.17 | 9.79 | qfq | 2,643,080 | 26,689,004 | 1.50% |
| 2026-04-15 | 10.12 | 10.18 | 9.97 | 10.02 | 9.65 | qfq | 2,807,760 | 28,158,010 | -1.28% |
| 2026-04-14 | 10.25 | 10.37 | 10.09 | 10.15 | 9.77 | qfq | 4,589,500 | 46,636,451 | -0.59% |
| 2026-04-13 | 10.21 | 10.39 | 10.06 | 10.21 | 9.83 | qfq | 4,223,930 | 43,105,261 | 0.89% |
| 2026-04-10 | 10.14 | 10.25 | 10.07 | 10.12 | 9.74 | qfq | 2,085,948 | 21,182,926 | 0.50% |
| 2026-04-09 | 10.20 | 10.20 | 10.02 | 10.07 | 9.69 | qfq | 2,409,473 | 24,297,145 | -1.47% |
| 2026-04-08 | 10.10 | 10.22 | 10.01 | 10.22 | 9.84 | qfq | 2,763,141 | 28,043,912 | 3.13% |
| 2026-04-07 | 9.70 | 9.91 | 9.67 | 9.91 | 9.54 | qfq | 2,205,498 | 21,666,174 | 2.16% |
| 2026-04-03 | 10.00 | 10.02 | 9.69 | 9.70 | 9.34 | qfq | 3,449,395 | 33,852,321 | -2.90% |
| 2026-04-02 | 10.10 | 10.12 | 9.92 | 9.99 | 9.62 | qfq | 2,001,140 | 20,024,980 | -1.48% |
| 2026-04-01 | 10.16 | 10.19 | 10.04 | 10.14 | 9.76 | qfq | 2,467,952 | 24,958,320 | 1.50% |
| 2026-03-31 | 10.08 | 10.31 | 9.98 | 9.99 | 9.62 | qfq | 2,880,160 | 29,199,042 | -0.89% |
| 2026-03-30 | 9.98 | 10.13 | 9.92 | 10.08 | 9.70 | qfq | 2,238,746 | 22,483,489 | 0.50% |
| 2026-03-27 | 9.77 | 10.04 | 9.70 | 10.03 | 9.65 | qfq | 2,138,010 | 21,306,854 | 0.80% |
| 2026-03-26 | 10.02 | 10.16 | 9.87 | 9.95 | 9.58 | qfq | 2,841,582 | 28,390,173 | -0.80% |
| 2026-03-25 | 9.78 | 10.06 | 9.74 | 10.03 | 9.65 | qfq | 4,449,745 | 44,280,518 | 2.98% |
| 2026-03-24 | 9.82 | 9.88 | 9.61 | 9.74 | 9.38 | qfq | 4,114,908 | 39,870,415 | 1.25% |
| 2026-03-23 | 10.37 | 10.37 | 9.49 | 9.62 | 9.26 | qfq | 7,583,174 | 74,605,168 | -7.68% |
| 2026-03-20 | 10.69 | 10.75 | 10.39 | 10.42 | 10.03 | qfq | 4,202,087 | 44,381,488 | -2.53% |
| 2026-03-19 | 10.87 | 10.92 | 10.64 | 10.69 | 10.29 | qfq | 2,782,500 | 29,903,169 | -2.11% |
| 2026-03-18 | 11.00 | 11.03 | 10.83 | 10.92 | 10.51 | qfq | 3,256,100 | 35,469,612 | -0.46% |
| 2026-03-17 | 11.22 | 11.34 | 10.96 | 10.97 | 10.56 | qfq | 3,266,607 | 36,371,270 | -1.97% |
| 2026-03-16 | 11.21 | 11.34 | 11.10 | 11.19 | 10.77 | qfq | 3,891,920 | 43,564,457 | -0.09% |
| 2026-03-13 | 11.27 | 11.52 | 11.17 | 11.20 | 10.78 | qfq | 5,321,300 | 60,217,367 | -0.62% |
| 2026-03-12 | 11.10 | 11.38 | 11.07 | 11.27 | 10.85 | qfq | 5,431,953 | 60,998,478 | 1.35% |
| 2026-03-11 | 11.08 | 11.13 | 10.98 | 11.12 | 10.70 | qfq | 3,281,337 | 36,257,379 | 0.45% |
| 2026-03-10 | 10.98 | 11.08 | 10.93 | 11.07 | 10.66 | qfq | 3,516,327 | 38,764,733 | 1.28% |
| 2026-03-09 | 11.12 | 11.15 | 10.84 | 10.93 | 10.52 | qfq | 5,145,847 | 56,344,587 | -2.50% |
| 2026-03-06 | 11.07 | 11.28 | 11.01 | 11.21 | 10.79 | qfq | 3,542,134 | 39,663,188 | 1.08% |
| 2026-03-05 | 11.28 | 11.39 | 11.00 | 11.09 | 10.68 | qfq | 2,880,000 | 31,956,503 | 0.18% |
| 2026-03-04 | 11.18 | 11.25 | 10.94 | 11.07 | 10.66 | qfq | 4,795,148 | 53,108,722 | -1.25% |
| 2026-03-03 | 11.61 | 11.65 | 11.19 | 11.21 | 10.79 | qfq | 6,200,868 | 70,475,889 | -3.45% |
| 2026-03-02 | 11.79 | 11.89 | 11.49 | 11.61 | 11.18 | qfq | 7,236,068 | 84,092,380 | -3.01% |
| 2026-02-27 | 11.98 | 12.04 | 11.89 | 11.97 | 11.52 | qfq | 3,412,633 | 40,835,407 | -0.08% |
| 2026-02-26 | 12.10 | 12.11 | 11.91 | 11.98 | 11.53 | qfq | 3,763,880 | 45,114,410 | -1.24% |
| 2026-02-25 | 12.00 | 12.19 | 11.95 | 12.13 | 11.68 | qfq | 5,745,210 | 69,380,413 | 1.51% |
| 2026-02-24 | 12.14 | 12.17 | 11.91 | 11.95 | 11.50 | qfq | 4,557,316 | 54,878,991 | 0.50% |
| 2026-02-13 | 12.26 | 12.26 | 11.88 | 11.89 | 11.45 | qfq | 4,470,798 | 53,793,915 | -2.94% |
| 2026-02-12 | 12.60 | 12.60 | 12.13 | 12.25 | 11.79 | qfq | 7,025,478 | 86,172,983 | -3.24% |
| 2026-02-11 | 12.51 | 12.80 | 12.48 | 12.66 | 12.19 | qfq | 6,537,746 | 82,606,281 | 1.69% |
| 2026-02-10 | 12.55 | 12.83 | 12.43 | 12.45 | 11.98 | qfq | 6,445,860 | 81,251,374 | -0.72% |
| 2026-02-09 | 12.60 | 12.78 | 12.49 | 12.54 | 12.07 | qfq | 3,325,400 | 41,791,991 | 0.80% |
| 2026-02-06 | 12.40 | 12.59 | 12.34 | 12.44 | 11.97 | qfq | 3,827,403 | 47,838,588 | -0.48% |
| 2026-02-05 | 12.63 | 12.73 | 12.39 | 12.50 | 12.03 | qfq | 3,454,986 | 43,266,986 | -1.42% |
| 2026-02-04 | 12.75 | 12.80 | 12.50 | 12.68 | 12.21 | qfq | 5,576,551 | 70,382,358 | 0.16% |
| 2026-02-03 | 12.47 | 12.81 | 12.25 | 12.66 | 12.19 | qfq | 7,555,861 | 94,944,463 | 3.35% |
| 2026-02-02 | 13.06 | 13.06 | 12.25 | 12.25 | 11.79 | qfq | 11,959,701 | 150,386,196 | -7.76% |
| 2026-01-30 | 13.12 | 13.45 | 12.88 | 13.28 | 12.78 | qfq | 12,283,087 | 162,128,934 | 1.45% |
| 2026-01-29 | 13.14 | 13.43 | 13.00 | 13.09 | 12.60 | qfq | 9,174,974 | 120,970,230 | -1.21% |
| 2026-01-28 | 13.03 | 13.44 | 12.87 | 13.25 | 12.75 | qfq | 14,485,139 | 191,621,886 | 0.76% |
| 2026-01-27 | 13.28 | 13.44 | 12.86 | 13.15 | 12.66 | qfq | 15,584,593 | 204,628,907 | -0.75% |
| 2026-01-26 | 13.39 | 13.93 | 13.15 | 13.25 | 12.75 | qfq | 30,871,873 | 416,881,728 | 2.95% |
| 2026-01-23 | 11.68 | 12.87 | 11.65 | 12.87 | 12.39 | qfq | 19,797,489 | 247,271,679 | 10.00% |
| 2026-01-22 | 11.58 | 11.87 | 11.57 | 11.70 | 11.26 | qfq | 7,997,170 | 93,802,411 | 1.21% |
| 2026-01-21 | 11.47 | 11.69 | 11.39 | 11.56 | 11.13 | qfq | 7,812,104 | 90,180,177 | 0.70% |
| 2026-01-20 | 11.59 | 11.68 | 11.43 | 11.48 | 11.05 | qfq | 7,618,981 | 87,936,575 | -0.43% |
| 2026-01-19 | 11.45 | 11.69 | 11.41 | 11.53 | 11.10 | qfq | 5,466,013 | 63,141,959 | 0.52% |
| 2026-01-16 | 11.69 | 11.82 | 11.43 | 11.47 | 11.04 | qfq | 8,114,490 | 93,871,637 | -2.30% |
| 2026-01-15 | 12.11 | 12.20 | 11.62 | 11.74 | 11.30 | qfq | 12,550,330 | 148,666,217 | -5.78% |
| 2026-01-14 | 11.86 | 12.76 | 11.75 | 12.46 | 11.99 | qfq | 22,434,231 | 276,008,210 | 6.77% |
| 2026-01-13 | 12.70 | 12.86 | 11.66 | 11.67 | 11.23 | qfq | 23,013,176 | 275,488,709 | -6.57% |
| 2026-01-12 | 11.67 | 12.49 | 11.60 | 12.49 | 12.02 | qfq | 26,503,787 | 326,479,321 | 10.04% |
| 2026-01-09 | 10.63 | 11.57 | 10.61 | 11.35 | 10.93 | qfq | 13,413,048 | 149,088,531 | 6.77% |
| 2026-01-08 | 10.56 | 10.65 | 10.49 | 10.63 | 10.23 | qfq | 2,795,351 | 29,597,960 | 0.47% |
| 2026-01-07 | 10.61 | 10.77 | 10.55 | 10.58 | 10.18 | qfq | 3,777,172 | 40,159,585 | -0.19% |
| 2026-01-06 | 10.66 | 10.66 | 10.55 | 10.60 | 10.20 | qfq | 3,074,584 | 32,567,093 | 0.19% |
| 2026-01-05 | 10.50 | 10.60 | 10.47 | 10.58 | 10.18 | qfq | 3,096,348 | 32,641,354 | 1.05% |
| 2025-12-31 | 10.50 | 10.50 | 10.35 | 10.47 | 10.08 | qfq | 2,633,303 | 27,461,138 | 0.48% |
| 2025-12-30 | 10.59 | 10.59 | 10.40 | 10.42 | 10.03 | qfq | 3,029,660 | 31,684,006 | -1.42% |
| 2025-12-29 | 10.62 | 10.67 | 10.53 | 10.57 | 10.17 | qfq | 2,351,412 | 24,936,796 | -0.66% |
| 2025-12-26 | 10.82 | 10.82 | 10.62 | 10.64 | 10.24 | qfq | 2,493,600 | 26,670,295 | -0.93% |
| 2025-12-25 | 10.67 | 10.76 | 10.63 | 10.74 | 10.34 | qfq | 2,022,340 | 21,649,964 | 0.56% |
| 2025-12-24 | 10.60 | 10.74 | 10.59 | 10.68 | 10.28 | qfq | 2,563,390 | 27,309,453 | 0.85% |
| 2025-12-23 | 10.75 | 10.76 | 10.55 | 10.59 | 10.19 | qfq | 3,044,440 | 32,320,987 | -1.40% |
| 2025-12-22 | 10.90 | 10.90 | 10.73 | 10.74 | 10.34 | qfq | 2,082,492 | 22,482,582 | -0.83% |
| 2025-12-19 | 10.75 | 10.85 | 10.72 | 10.83 | 10.42 | qfq | 1,640,770 | 17,736,655 | 1.12% |
| 2025-12-18 | 10.74 | 10.83 | 10.69 | 10.71 | 10.31 | qfq | 1,760,570 | 18,932,715 | -0.28% |
| 2025-12-17 | 10.61 | 10.78 | 10.52 | 10.74 | 10.34 | qfq | 1,855,810 | 19,760,066 | 1.13% |
| 2025-12-16 | 10.75 | 10.76 | 10.52 | 10.62 | 10.22 | qfq | 2,636,000 | 27,951,002 | -1.03% |
| 2025-12-15 | 10.82 | 10.85 | 10.58 | 10.73 | 10.33 | qfq | 4,144,475 | 44,382,309 | -1.38% |
| 2025-12-12 | 10.70 | 11.06 | 10.70 | 10.88 | 10.47 | qfq | 5,709,995 | 62,184,986 | 1.87% |
| 2025-12-11 | 11.05 | 11.06 | 10.66 | 10.68 | 10.28 | qfq | 4,715,137 | 50,926,053 | -3.26% |
| 2025-12-10 | 11.03 | 11.05 | 10.93 | 11.04 | 10.63 | qfq | 2,334,555 | 25,675,658 | 0.18% |
| 2025-12-09 | 11.12 | 11.13 | 11.02 | 11.02 | 10.61 | qfq | 2,439,160 | 26,952,199 | -0.99% |
| 2025-12-08 | 11.23 | 11.29 | 11.02 | 11.13 | 10.71 | qfq | 3,084,263 | 34,350,047 | -1.15% |
| 2025-12-05 | 11.19 | 11.30 | 11.05 | 11.26 | 10.84 | qfq | 3,114,500 | 34,789,569 | 0.63% |
| 2025-12-04 | 11.68 | 11.68 | 11.18 | 11.19 | 10.77 | qfq | 4,901,443 | 55,476,525 | -3.87% |
| 2025-12-03 | 11.79 | 11.80 | 11.43 | 11.64 | 11.20 | qfq | 3,652,266 | 42,435,559 | -1.36% |
| 2025-12-02 | 11.95 | 12.03 | 11.77 | 11.80 | 11.36 | qfq | 3,525,035 | 41,852,249 | -0.84% |
| 2025-12-01 | 11.77 | 12.17 | 11.72 | 11.90 | 11.45 | qfq | 6,865,205 | 82,032,815 | 1.71% |
| 2025-11-28 | 11.83 | 11.95 | 11.64 | 11.70 | 11.26 | qfq | 6,239,168 | 73,197,659 | -2.17% |
| 2025-11-27 | 12.60 | 12.60 | 11.83 | 11.96 | 11.51 | qfq | 9,809,134 | 119,306,135 | 2.49% |
| 2025-11-26 | 11.67 | 11.72 | 11.41 | 11.67 | 11.23 | qfq | 4,020,975 | 46,476,171 | 0.00% |
| 2025-11-25 | 11.75 | 11.79 | 11.65 | 11.67 | 11.23 | qfq | 2,769,468 | 32,433,342 | 0.09% |
| 2025-11-24 | 11.71 | 11.82 | 11.60 | 11.66 | 11.22 | qfq | 2,772,909 | 32,411,725 | -0.43% |
| 2025-11-21 | 12.14 | 12.14 | 11.65 | 11.71 | 11.27 | qfq | 3,724,234 | 44,110,225 | -3.62% |
| 2025-11-20 | 12.09 | 12.25 | 12.02 | 12.15 | 11.70 | qfq | 2,920,065 | 35,379,764 | 0.33% |
| 2025-11-19 | 12.15 | 12.34 | 12.08 | 12.11 | 11.66 | qfq | 2,936,811 | 35,694,405 | -0.90% |
| 2025-11-18 | 12.37 | 12.37 | 12.08 | 12.22 | 11.76 | qfq | 3,125,999 | 37,997,702 | -1.29% |
| 2025-11-17 | 12.56 | 12.56 | 12.25 | 12.38 | 11.92 | qfq | 4,004,855 | 49,416,563 | -1.82% |
| 2025-11-14 | 12.00 | 13.07 | 11.95 | 12.61 | 12.14 | qfq | 11,044,845 | 139,302,679 | 5.08% |
| 2025-11-13 | 12.04 | 12.05 | 11.88 | 12.00 | 11.55 | qfq | 1,794,000 | 21,496,863 | 0.50% |
| 2025-11-12 | 12.11 | 12.12 | 11.92 | 11.94 | 11.49 | qfq | 1,933,800 | 23,193,125 | -0.83% |
| 2025-11-11 | 11.86 | 12.10 | 11.82 | 12.04 | 11.59 | qfq | 3,483,720 | 41,816,972 | 1.69% |
| 2025-11-10 | 11.67 | 11.87 | 11.67 | 11.84 | 11.40 | qfq | 2,551,483 | 30,076,869 | 1.11% |
| 2025-11-07 | 11.65 | 11.79 | 11.63 | 11.71 | 11.27 | qfq | 2,202,100 | 25,790,928 | 0.09% |
| 2025-11-06 | 11.77 | 11.77 | 11.58 | 11.70 | 11.26 | qfq | 2,466,600 | 28,752,448 | 0.34% |
| 2025-11-05 | 11.56 | 11.73 | 11.55 | 11.66 | 11.22 | qfq | 2,277,440 | 26,591,282 | 0.34% |
| 2025-11-04 | 11.67 | 11.75 | 11.56 | 11.62 | 11.19 | qfq | 2,762,079 | 32,119,424 | -1.02% |
| 2025-11-03 | 11.85 | 11.86 | 11.66 | 11.74 | 11.30 | qfq | 3,137,820 | 36,778,877 | -1.01% |
| 2025-10-31 | 11.73 | 11.89 | 11.63 | 11.86 | 11.42 | qfq | 2,189,860 | 25,914,556 | 1.02% |
| 2025-10-30 | 11.85 | 11.85 | 11.66 | 11.74 | 11.30 | qfq | 2,287,415 | 26,836,931 | -0.93% |
| 2025-10-29 | 11.88 | 11.90 | 11.56 | 11.85 | 11.41 | qfq | 3,602,705 | 42,356,115 | -1.00% |
| 2025-10-28 | 11.96 | 12.12 | 11.86 | 11.97 | 11.52 | qfq | 2,107,958 | 25,256,350 | 0.17% |
| 2025-10-27 | 12.11 | 12.13 | 11.93 | 11.95 | 11.50 | qfq | 2,290,422 | 27,472,729 | -0.75% |
| 2025-10-24 | 12.01 | 12.15 | 11.98 | 12.04 | 11.59 | qfq | 1,884,640 | 22,701,175 | 0.08% |
| 2025-10-23 | 12.03 | 12.05 | 11.90 | 12.03 | 11.58 | qfq | 1,736,905 | 20,773,800 | -0.08% |
| 2025-10-22 | 11.97 | 12.20 | 11.92 | 12.04 | 11.59 | qfq | 2,457,900 | 29,704,346 | 0.33% |
| 2025-10-21 | 11.77 | 12.00 | 11.77 | 12.00 | 11.55 | qfq | 2,208,065 | 26,283,452 | 1.95% |
| 2025-10-20 | 11.89 | 11.93 | 11.72 | 11.77 | 11.33 | qfq | 2,095,983 | 24,674,529 | -0.08% |
| 2025-10-17 | 12.04 | 12.10 | 11.76 | 11.78 | 11.34 | qfq | 2,951,500 | 35,180,471 | -2.24% |
| 2025-10-16 | 12.36 | 12.54 | 12.01 | 12.05 | 11.60 | qfq | 3,697,302 | 45,034,286 | -2.43% |
| 2025-10-15 | 12.08 | 12.45 | 12.04 | 12.35 | 11.89 | qfq | 3,567,868 | 43,917,016 | 2.57% |
| 2025-10-14 | 12.27 | 12.34 | 11.99 | 12.04 | 11.59 | qfq | 3,888,991 | 47,206,921 | -1.63% |
| 2025-10-13 | 11.99 | 12.30 | 11.96 | 12.24 | 11.78 | qfq | 3,991,673 | 48,539,283 | -1.45% |
| 2025-10-10 | 12.62 | 12.62 | 12.34 | 12.42 | 11.96 | qfq | 3,741,389 | 46,600,692 | -1.19% |
| 2025-10-09 | 12.78 | 12.99 | 12.41 | 12.57 | 12.10 | qfq | 5,513,120 | 69,517,908 | -0.24% |
| 2025-09-30 | 13.31 | 13.31 | 12.50 | 12.60 | 12.13 | qfq | 9,084,064 | 115,919,471 | -5.41% |
| 2025-09-29 | 12.75 | 13.45 | 12.36 | 13.32 | 12.82 | qfq | 8,967,684 | 116,523,558 | 5.46% |
| 2025-09-26 | 13.02 | 13.05 | 12.58 | 12.63 | 12.16 | qfq | 5,958,290 | 75,939,227 | -3.00% |
| 2025-09-25 | 13.33 | 13.42 | 13.01 | 13.02 | 12.53 | qfq | 4,948,900 | 65,128,846 | -2.91% |
| 2025-09-24 | 13.16 | 13.55 | 13.03 | 13.41 | 12.91 | qfq | 4,802,690 | 64,026,091 | 1.75% |
| 2025-09-23 | 13.37 | 13.50 | 12.90 | 13.18 | 12.69 | qfq | 4,523,504 | 59,475,652 | -2.01% |
| 2025-09-22 | 13.70 | 13.78 | 13.32 | 13.45 | 12.95 | qfq | 6,871,860 | 92,610,545 | -1.82% |
| 2025-09-19 | 12.74 | 13.90 | 12.66 | 13.70 | 13.19 | qfq | 12,374,098 | 166,510,822 | 7.70% |
| 2025-09-18 | 12.80 | 13.04 | 12.60 | 12.72 | 12.24 | qfq | 6,183,294 | 79,514,513 | -1.40% |
| 2025-09-17 | 13.21 | 13.25 | 12.86 | 12.90 | 12.42 | qfq | 5,825,880 | 75,727,272 | -2.35% |
| 2025-09-16 | 13.16 | 13.43 | 13.03 | 13.21 | 12.72 | qfq | 5,607,845 | 74,185,953 | 0.38% |
| 2025-09-15 | 13.43 | 13.75 | 13.13 | 13.16 | 12.67 | qfq | 8,105,604 | 108,336,770 | -1.28% |
| 2025-09-12 | 13.18 | 13.47 | 13.07 | 13.33 | 12.83 | qfq | 10,651,761 | 141,920,903 | 0.91% |
| 2025-09-11 | 12.67 | 13.40 | 12.42 | 13.21 | 12.72 | qfq | 16,109,538 | 209,869,844 | 5.01% |
| 2025-09-10 | 12.74 | 12.80 | 12.43 | 12.58 | 12.11 | qfq | 8,413,736 | 105,918,468 | -1.95% |
| 2025-09-09 | 12.73 | 13.00 | 12.36 | 12.83 | 12.35 | qfq | 14,911,292 | 188,097,303 | 0.86% |
| 2025-09-08 | 12.22 | 13.18 | 12.21 | 12.72 | 12.24 | qfq | 21,061,427 | 271,639,148 | 6.18% |
| 2025-09-05 | 11.75 | 11.99 | 11.67 | 11.98 | 11.53 | qfq | 3,080,660 | 36,587,156 | 1.70% |
| 2025-09-04 | 11.60 | 11.99 | 11.60 | 11.78 | 11.34 | qfq | 5,219,395 | 61,490,094 | 0.68% |
| 2025-09-03 | 11.89 | 11.90 | 11.60 | 11.70 | 11.26 | qfq | 4,414,115 | 51,876,800 | -1.93% |
| 2025-09-02 | 11.74 | 11.93 | 11.61 | 11.93 | 11.48 | qfq | 7,279,096 | 85,768,772 | 1.71% |
| 2025-09-01 | 11.80 | 11.99 | 11.47 | 11.73 | 11.29 | qfq | 8,550,789 | 100,076,233 | 1.12% |
| 2025-08-29 | 11.68 | 11.68 | 11.44 | 11.60 | 11.17 | qfq | 3,088,436 | 35,673,403 | -0.17% |
| 2025-08-28 | 11.57 | 11.68 | 11.36 | 11.62 | 11.19 | qfq | 4,582,088 | 52,967,759 | 0.17% |
| 2025-08-27 | 11.91 | 11.98 | 11.59 | 11.60 | 11.17 | qfq | 4,481,451 | 52,725,624 | -2.68% |
| 2025-08-26 | 12.00 | 12.11 | 11.88 | 11.92 | 11.47 | qfq | 3,031,193 | 36,276,353 | -0.67% |
| 2025-08-25 | 12.05 | 12.11 | 11.95 | 12.00 | 11.55 | qfq | 3,605,610 | 43,350,096 | -0.74% |
| 2025-08-22 | 12.11 | 12.13 | 11.91 | 12.09 | 11.64 | qfq | 3,455,198 | 41,600,764 | 0.75% |
| 2025-08-21 | 12.01 | 12.08 | 11.89 | 12.00 | 11.55 | qfq | 3,404,716 | 40,819,557 | 0.00% |
| 2025-08-20 | 11.87 | 12.02 | 11.81 | 12.00 | 11.55 | qfq | 3,465,469 | 41,211,849 | 1.27% |
| 2025-08-19 | 11.68 | 12.18 | 11.67 | 11.85 | 11.41 | qfq | 5,931,284 | 70,656,223 | 1.46% |
| 2025-08-18 | 11.98 | 11.98 | 11.57 | 11.68 | 11.24 | qfq | 6,960,081 | 81,656,842 | -1.68% |
| 2025-08-15 | 11.87 | 11.91 | 11.66 | 11.88 | 11.44 | qfq | 3,873,780 | 45,854,545 | 0.93% |
| 2025-08-14 | 11.87 | 11.98 | 11.73 | 11.77 | 11.33 | qfq | 6,366,280 | 75,336,852 | -0.84% |
| 2025-08-13 | 12.09 | 12.12 | 11.83 | 11.87 | 11.43 | qfq | 5,130,844 | 61,045,958 | -1.08% |
| 2025-08-12 | 11.56 | 12.08 | 11.52 | 12.00 | 11.55 | qfq | 8,278,625 | 98,311,505 | 3.81% |
| 2025-08-11 | 11.33 | 11.65 | 11.21 | 11.56 | 11.13 | qfq | 5,816,200 | 66,811,896 | 2.21% |
| 2025-08-08 | 11.18 | 11.59 | 11.13 | 11.31 | 10.89 | qfq | 5,330,900 | 60,733,388 | 1.07% |
| 2025-08-07 | 11.09 | 11.20 | 11.00 | 11.19 | 10.77 | qfq | 2,922,807 | 32,465,874 | 0.90% |
| 2025-08-06 | 11.16 | 11.18 | 11.06 | 11.09 | 10.68 | qfq | 2,096,180 | 23,269,164 | -0.63% |
| 2025-08-05 | 11.16 | 11.26 | 11.12 | 11.16 | 10.74 | qfq | 3,021,173 | 33,742,197 | 0.00% |
| 2025-08-04 | 10.89 | 11.24 | 10.73 | 11.16 | 10.74 | qfq | 4,983,625 | 55,175,579 | 2.48% |
| 2025-08-01 | 10.70 | 10.97 | 10.70 | 10.89 | 10.48 | qfq | 2,688,278 | 29,265,651 | 1.40% |
| 2025-07-31 | 10.94 | 10.94 | 10.72 | 10.74 | 10.34 | qfq | 3,050,420 | 32,944,519 | -1.83% |
| 2025-07-30 | 10.91 | 10.95 | 10.83 | 10.94 | 10.53 | qfq | 2,496,735 | 27,220,451 | 0.37% |
| 2025-07-29 | 10.89 | 10.94 | 10.79 | 10.90 | 10.49 | qfq | 2,089,575 | 22,683,390 | -0.27% |
| 2025-07-28 | 11.09 | 11.09 | 10.89 | 10.93 | 10.52 | qfq | 2,920,210 | 31,929,540 | -1.00% |
| 2025-07-25 | 10.99 | 11.11 | 10.94 | 11.04 | 10.63 | qfq | 3,221,465 | 35,551,047 | 0.45% |
| 2025-07-24 | 10.93 | 11.01 | 10.92 | 10.99 | 10.58 | qfq | 2,938,580 | 32,254,539 | 0.55% |
| 2025-07-23 | 11.06 | 11.12 | 10.92 | 10.93 | 10.52 | qfq | 3,893,580 | 42,928,991 | -0.82% |
| 2025-07-22 | 10.86 | 11.05 | 10.82 | 11.02 | 10.61 | qfq | 3,802,606 | 41,547,562 | 1.66% |
| 2025-07-21 | 10.58 | 10.87 | 10.56 | 10.84 | 10.43 | qfq | 4,782,229 | 51,429,665 | 2.46% |
| 2025-07-18 | 10.53 | 10.60 | 10.53 | 10.58 | 10.18 | qfq | 1,877,640 | 19,837,836 | 0.38% |
| 2025-07-17 | 10.63 | 10.63 | 10.54 | 10.54 | 10.15 | qfq | 2,431,897 | 25,709,878 | -0.47% |
| 2025-07-16 | 10.47 | 10.64 | 10.47 | 10.59 | 10.19 | qfq | 5,254,987 | 55,576,646 | 1.24% |
| 2025-07-15 | 10.77 | 10.81 | 10.38 | 10.46 | 10.07 | qfq | 13,063,713 | 137,408,059 | -5.77% |
| 2025-07-14 | 11.15 | 11.50 | 11.08 | 11.10 | 10.68 | qfq | 7,343,073 | 82,662,859 | 0.00% |
| 2025-07-11 | 11.00 | 11.22 | 10.94 | 11.10 | 10.68 | qfq | 4,562,740 | 50,574,698 | 1.19% |
| 2025-07-10 | 10.95 | 10.99 | 10.89 | 10.97 | 10.56 | qfq | 2,034,140 | 22,265,043 | 0.27% |
| 2025-07-09 | 10.87 | 10.98 | 10.85 | 10.94 | 10.53 | qfq | 3,423,240 | 37,390,120 | 0.74% |
| 2025-07-08 | 10.78 | 10.88 | 10.77 | 10.86 | 10.45 | qfq | 2,381,452 | 25,810,435 | 0.84% |
| 2025-07-07 | 10.75 | 10.80 | 10.72 | 10.77 | 10.37 | qfq | 1,677,150 | 18,058,583 | 0.19% |
| 2025-07-04 | 10.80 | 10.84 | 10.73 | 10.75 | 10.35 | qfq | 1,529,620 | 16,489,223 | -0.74% |
| 2025-07-03 | 10.76 | 10.85 | 10.73 | 10.83 | 10.42 | qfq | 2,165,519 | 23,401,247 | 0.74% |
| 2025-07-02 | 10.70 | 10.76 | 10.66 | 10.75 | 10.35 | qfq | 1,928,136 | 20,671,890 | 0.47% |
| 2025-07-01 | 10.77 | 10.77 | 10.68 | 10.70 | 10.30 | qfq | 1,457,740 | 15,624,358 | -0.37% |
| 2025-06-30 | 10.75 | 10.77 | 10.71 | 10.74 | 10.34 | qfq | 1,458,180 | 15,653,570 | 0.19% |
| 2025-06-27 | 10.68 | 10.79 | 10.68 | 10.72 | 10.32 | qfq | 2,092,166 | 22,480,534 | 0.47% |
| 2025-06-26 | 10.69 | 10.74 | 10.66 | 10.67 | 10.27 | qfq | 1,711,476 | 18,308,124 | -0.19% |
| 2025-06-25 | 10.65 | 10.69 | 10.59 | 10.69 | 10.29 | qfq | 2,288,073 | 24,347,304 | 0.47% |
| 2025-06-24 | 10.51 | 10.65 | 10.49 | 10.64 | 10.24 | qfq | 2,052,810 | 21,733,380 | 1.53% |
| 2025-06-23 | 10.47 | 10.50 | 10.35 | 10.48 | 10.09 | qfq | 1,368,103 | 14,284,751 | 0.10% |
| 2025-06-20 | 10.56 | 10.59 | 10.46 | 10.47 | 10.08 | qfq | 2,177,400 | 22,901,054 | -1.04% |
| 2025-06-19 | 10.56 | 10.65 | 10.54 | 10.58 | 10.18 | qfq | 2,518,200 | 26,695,622 | 0.28% |
| 2025-06-18 | 10.72 | 10.72 | 10.51 | 10.55 | 10.16 | qfq | 3,163,305 | 33,443,386 | -1.49% |
| 2025-06-17 | 10.70 | 10.74 | 10.63 | 10.71 | 10.31 | qfq | 2,035,975 | 21,755,601 | 0.09% |
| 2025-06-16 | 10.80 | 10.80 | 10.65 | 10.70 | 10.30 | qfq | 4,518,516 | 48,373,063 | -1.11% |
| 2025-06-13 | 11.28 | 11.28 | 10.79 | 10.82 | 10.42 | qfq | 9,844,101 | 107,639,597 | -10.43% |
| 2025-06-12 | 12.08 | 12.15 | 12.02 | 12.08 | 10.86 | qfq | 7,108,596 | 85,901,533 | 0.00% |
| 2025-06-11 | 12.04 | 12.11 | 12.01 | 12.08 | 10.86 | qfq | 4,324,537 | 52,245,159 | 0.33% |
| 2025-06-10 | 12.12 | 12.21 | 11.97 | 12.04 | 10.82 | qfq | 5,920,584 | 71,642,175 | -0.74% |
| 2025-06-09 | 11.95 | 12.15 | 11.86 | 12.13 | 10.90 | qfq | 8,908,253 | 107,164,669 | 3.68% |
| 2025-06-06 | 11.72 | 11.73 | 11.66 | 11.70 | 10.52 | qfq | 2,496,323 | 29,191,597 | 0.09% |
| 2025-06-05 | 11.75 | 11.80 | 11.65 | 11.69 | 10.51 | qfq | 2,777,749 | 32,526,601 | -0.60% |
| 2025-06-04 | 11.67 | 11.81 | 11.62 | 11.76 | 10.57 | qfq | 3,525,566 | 41,335,333 | 1.03% |
| 2025-06-03 | 11.87 | 11.89 | 11.63 | 11.64 | 10.46 | qfq | 4,891,020 | 57,193,276 | -1.85% |
| 2025-05-30 | 11.87 | 11.91 | 11.80 | 11.86 | 10.66 | qfq | 2,260,578 | 26,803,482 | 0.08% |
| 2025-05-29 | 11.79 | 11.85 | 11.76 | 11.85 | 10.65 | qfq | 2,246,663 | 26,558,133 | 0.59% |
| 2025-05-28 | 11.71 | 11.80 | 11.71 | 11.78 | 10.59 | qfq | 1,321,300 | 15,547,759 | 0.26% |
| 2025-05-27 | 11.64 | 11.77 | 11.61 | 11.75 | 10.56 | qfq | 1,967,064 | 22,999,308 | 0.77% |
| 2025-05-26 | 11.62 | 11.67 | 11.56 | 11.66 | 10.48 | qfq | 1,705,331 | 19,834,816 | 0.43% |
| 2025-05-23 | 11.81 | 11.84 | 11.59 | 11.61 | 10.44 | qfq | 3,816,800 | 44,713,726 | -1.53% |
| 2025-05-22 | 11.88 | 11.91 | 11.75 | 11.79 | 10.60 | qfq | 3,130,361 | 36,972,684 | -0.76% |
| 2025-05-21 | 11.86 | 11.90 | 11.81 | 11.88 | 10.68 | qfq | 2,245,480 | 26,611,029 | 0.34% |
| 2025-05-20 | 11.86 | 11.88 | 11.77 | 11.84 | 10.64 | qfq | 2,510,044 | 29,673,397 | 0.08% |
| 2025-05-19 | 11.79 | 11.85 | 11.73 | 11.83 | 10.63 | qfq | 2,890,120 | 34,103,035 | 0.25% |
| 2025-05-16 | 11.79 | 11.81 | 11.66 | 11.80 | 10.61 | qfq | 2,814,103 | 33,077,162 | 0.25% |
| 2025-05-15 | 11.90 | 11.98 | 11.76 | 11.77 | 10.58 | qfq | 4,346,857 | 51,470,574 | -0.84% |
| 2025-05-14 | 11.77 | 11.88 | 11.71 | 11.87 | 10.67 | qfq | 4,387,466 | 51,828,836 | 1.11% |
| 2025-05-13 | 11.82 | 11.82 | 11.70 | 11.74 | 10.55 | qfq | 3,915,173 | 46,026,218 | 0.34% |
| 2025-05-12 | 11.82 | 11.83 | 11.62 | 11.70 | 10.52 | qfq | 5,014,771 | 58,560,324 | -0.43% |
| 2025-05-09 | 11.85 | 11.88 | 11.74 | 11.75 | 10.56 | qfq | 4,874,682 | 57,474,843 | -0.76% |
| 2025-05-08 | 11.96 | 12.00 | 11.80 | 11.84 | 10.64 | qfq | 4,507,920 | 53,378,838 | -1.00% |
| 2025-05-07 | 11.95 | 12.14 | 11.82 | 11.96 | 10.75 | qfq | 4,994,600 | 59,590,221 | 0.00% |
| 2025-05-06 | 11.98 | 12.04 | 11.43 | 11.96 | 10.75 | qfq | 7,162,578 | 83,979,743 | -0.17% |
| 2025-04-30 | 12.15 | 12.25 | 11.98 | 11.98 | 10.77 | qfq | 2,902,741 | 35,018,388 | -1.24% |
| 2025-04-29 | 12.01 | 12.32 | 12.01 | 12.13 | 10.90 | qfq | 2,944,109 | 35,834,364 | -0.16% |
| 2025-04-28 | 12.80 | 12.81 | 12.00 | 12.15 | 10.92 | qfq | 4,406,151 | 53,779,641 | -5.74% |
| 2025-04-25 | 12.75 | 12.96 | 12.73 | 12.89 | 11.59 | qfq | 2,089,670 | 26,873,602 | 1.26% |
| 2025-04-24 | 12.70 | 12.80 | 12.52 | 12.73 | 11.44 | qfq | 1,730,386 | 21,949,468 | 0.24% |
| 2025-04-23 | 12.80 | 12.96 | 12.60 | 12.70 | 11.42 | qfq | 2,220,200 | 28,261,934 | -0.94% |
| 2025-04-22 | 12.41 | 12.85 | 12.41 | 12.82 | 11.52 | qfq | 2,035,498 | 25,882,771 | 2.40% |
| 2025-04-21 | 12.45 | 12.57 | 12.30 | 12.52 | 11.25 | qfq | 1,759,551 | 21,892,151 | -0.40% |
| 2025-04-18 | 12.40 | 12.60 | 12.25 | 12.57 | 11.30 | qfq | 2,049,205 | 25,512,099 | 1.37% |
| 2025-04-17 | 12.01 | 12.48 | 11.98 | 12.40 | 11.15 | qfq | 1,828,768 | 22,543,056 | 2.56% |
| 2025-04-16 | 12.18 | 12.22 | 11.90 | 12.09 | 10.87 | qfq | 2,232,000 | 26,859,426 | -1.31% |
| 2025-04-15 | 12.15 | 12.27 | 12.02 | 12.25 | 11.01 | qfq | 1,868,716 | 22,746,742 | 1.07% |
| 2025-04-14 | 12.23 | 12.30 | 12.00 | 12.12 | 10.89 | qfq | 2,603,607 | 31,653,707 | 0.08% |
| 2025-04-11 | 12.05 | 12.24 | 11.97 | 12.11 | 10.89 | qfq | 1,916,055 | 23,244,344 | -0.25% |
| 2025-04-10 | 12.09 | 12.38 | 12.06 | 12.14 | 10.91 | qfq | 3,265,900 | 39,877,998 | 1.59% |
| 2025-04-09 | 11.90 | 12.09 | 11.56 | 11.95 | 10.74 | qfq | 4,779,412 | 56,628,070 | -0.83% |
| 2025-04-08 | 12.00 | 12.30 | 11.80 | 12.05 | 10.83 | qfq | 5,368,509 | 64,661,915 | 1.18% |
| 2025-04-07 | 12.80 | 12.91 | 11.91 | 11.91 | 10.71 | qfq | 4,918,543 | 60,990,091 | -9.98% |
| 2025-04-03 | 13.30 | 13.47 | 13.10 | 13.23 | 11.89 | qfq | 3,114,392 | 41,407,496 | -1.71% |
| 2025-04-02 | 13.15 | 13.59 | 13.02 | 13.46 | 12.10 | qfq | 5,391,198 | 72,394,865 | 2.36% |
| 2025-04-01 | 12.48 | 13.25 | 12.48 | 13.15 | 11.82 | qfq | 5,374,565 | 69,756,028 | 5.45% |
| 2025-03-31 | 12.61 | 12.77 | 12.42 | 12.47 | 11.21 | qfq | 2,432,089 | 30,549,704 | -1.42% |
| 2025-03-28 | 12.71 | 12.76 | 12.56 | 12.65 | 11.37 | qfq | 1,881,140 | 23,812,554 | -0.71% |
| 2025-03-27 | 12.78 | 12.89 | 12.66 | 12.74 | 11.45 | qfq | 1,734,600 | 22,107,313 | -0.70% |
| 2025-03-26 | 12.86 | 12.95 | 12.72 | 12.83 | 11.53 | qfq | 1,819,900 | 23,345,111 | -0.23% |
| 2025-03-25 | 12.82 | 12.88 | 12.65 | 12.86 | 11.56 | qfq | 1,941,232 | 24,811,682 | 0.16% |
| 2025-03-24 | 12.87 | 12.90 | 12.61 | 12.84 | 11.54 | qfq | 1,937,790 | 24,671,004 | -0.16% |
| 2025-03-21 | 12.96 | 13.01 | 12.76 | 12.86 | 11.56 | qfq | 2,068,804 | 26,591,015 | -0.77% |
| 2025-03-20 | 13.10 | 13.13 | 12.93 | 12.96 | 11.65 | qfq | 1,397,600 | 18,183,104 | -0.69% |
| 2025-03-19 | 13.09 | 13.19 | 12.91 | 13.05 | 11.73 | qfq | 1,910,600 | 24,871,469 | -0.23% |
| 2025-03-18 | 13.23 | 13.25 | 13.01 | 13.08 | 11.76 | qfq | 1,634,940 | 21,406,378 | -0.68% |
| 2025-03-17 | 13.20 | 13.36 | 13.16 | 13.17 | 11.84 | qfq | 2,205,500 | 29,231,550 | -0.23% |
| 2025-03-14 | 13.14 | 13.24 | 13.04 | 13.20 | 11.86 | qfq | 2,164,999 | 28,446,434 | 0.46% |
| 2025-03-13 | 13.02 | 13.20 | 12.95 | 13.14 | 11.81 | qfq | 3,133,900 | 40,994,812 | 0.38% |
| 2025-03-12 | 13.37 | 13.47 | 13.06 | 13.09 | 11.77 | qfq | 3,521,614 | 46,393,676 | -2.39% |
| 2025-03-11 | 13.23 | 13.44 | 13.10 | 13.41 | 12.05 | qfq | 3,962,680 | 52,754,653 | 0.45% |
| 2025-03-10 | 13.15 | 13.45 | 13.15 | 13.35 | 12.00 | qfq | 5,496,392 | 73,366,961 | 1.44% |
| 2025-03-07 | 12.60 | 13.36 | 12.53 | 13.16 | 11.83 | qfq | 8,189,218 | 107,440,025 | 4.69% |
| 2025-03-06 | 12.27 | 12.63 | 12.21 | 12.57 | 11.30 | qfq | 4,464,790 | 55,499,402 | 2.95% |
| 2025-03-05 | 12.27 | 12.27 | 12.04 | 12.21 | 10.97 | qfq | 2,142,740 | 26,017,416 | 0.00% |
| 2025-03-04 | 12.03 | 12.27 | 11.99 | 12.21 | 10.97 | qfq | 2,666,674 | 32,432,379 | 0.83% |
| 2025-03-03 | 11.87 | 12.12 | 11.87 | 12.11 | 10.89 | qfq | 3,005,189 | 36,249,460 | 1.68% |
| 2025-02-28 | 12.07 | 12.09 | 11.84 | 11.91 | 10.71 | qfq | 2,817,640 | 33,676,521 | -1.33% |
| 2025-02-27 | 12.02 | 12.12 | 11.91 | 12.07 | 10.85 | qfq | 2,396,456 | 28,820,663 | 0.58% |
| 2025-02-26 | 11.93 | 12.12 | 11.93 | 12.00 | 10.79 | qfq | 2,896,309 | 34,818,792 | 0.67% |
| 2025-02-25 | 11.91 | 12.01 | 11.75 | 11.92 | 10.71 | qfq | 2,399,040 | 28,524,060 | -0.17% |
| 2025-02-24 | 11.92 | 11.98 | 11.87 | 11.94 | 10.73 | qfq | 2,545,568 | 30,352,251 | 0.25% |
| 2025-02-21 | 12.06 | 12.10 | 11.89 | 11.91 | 10.71 | qfq | 2,382,440 | 28,484,797 | -0.67% |
| 2025-02-20 | 12.00 | 12.05 | 11.94 | 11.99 | 10.78 | qfq | 1,712,402 | 20,533,507 | -0.17% |
| 2025-02-19 | 12.21 | 12.21 | 11.90 | 12.01 | 10.80 | qfq | 2,431,207 | 29,224,601 | 0.00% |
| 2025-02-18 | 12.05 | 12.13 | 11.92 | 12.01 | 10.80 | qfq | 2,229,880 | 26,827,135 | -0.08% |
| 2025-02-17 | 12.09 | 12.11 | 11.95 | 12.02 | 10.80 | qfq | 2,417,979 | 29,092,988 | -0.66% |
| 2025-02-14 | 12.06 | 12.19 | 12.02 | 12.10 | 10.88 | qfq | 1,871,930 | 22,612,029 | -0.08% |
| 2025-02-13 | 12.25 | 12.29 | 12.06 | 12.11 | 10.89 | qfq | 2,568,291 | 31,205,585 | -1.22% |
| 2025-02-12 | 12.14 | 12.27 | 12.06 | 12.26 | 11.02 | qfq | 1,906,830 | 23,243,362 | 0.57% |
| 2025-02-11 | 12.11 | 12.21 | 12.06 | 12.19 | 10.96 | qfq | 2,398,043 | 29,100,112 | 0.58% |
| 2025-02-10 | 12.09 | 12.17 | 11.92 | 12.12 | 10.89 | qfq | 2,718,554 | 32,825,346 | 0.50% |
| 2025-02-07 | 11.87 | 12.20 | 11.82 | 12.06 | 10.84 | qfq | 3,327,794 | 40,179,092 | 1.52% |
| 2025-02-06 | 11.71 | 11.90 | 11.71 | 11.88 | 10.68 | qfq | 2,726,600 | 32,193,161 | 0.68% |
| 2025-02-05 | 12.36 | 12.40 | 11.71 | 11.80 | 10.61 | qfq | 4,823,020 | 57,604,095 | -4.76% |
| 2025-01-27 | 12.00 | 12.49 | 11.98 | 12.39 | 11.14 | qfq | 3,703,640 | 45,652,092 | 3.42% |
| 2025-01-24 | 11.67 | 11.99 | 11.67 | 11.98 | 10.77 | qfq | 2,896,480 | 34,381,390 | 2.22% |
| 2025-01-23 | 11.75 | 11.90 | 11.70 | 11.72 | 10.53 | qfq | 2,617,092 | 30,855,252 | 0.26% |
| 2025-01-22 | 11.75 | 11.77 | 11.55 | 11.69 | 10.51 | qfq | 1,836,630 | 21,408,765 | -0.68% |
| 2025-01-21 | 12.05 | 12.06 | 11.73 | 11.77 | 10.58 | qfq | 1,944,500 | 22,965,621 | -1.42% |
| 2025-01-20 | 12.02 | 12.23 | 11.90 | 11.94 | 10.73 | qfq | 2,426,500 | 29,242,343 | 0.00% |
| 2025-01-17 | 11.76 | 11.98 | 11.65 | 11.94 | 10.73 | qfq | 1,964,200 | 23,261,014 | 1.19% |
| 2025-01-16 | 11.97 | 12.17 | 11.75 | 11.80 | 10.61 | qfq | 2,546,492 | 30,449,240 | -0.59% |
| 2025-01-15 | 12.01 | 12.05 | 11.74 | 11.87 | 10.67 | qfq | 2,527,253 | 30,088,911 | -0.92% |
| 2025-01-14 | 11.88 | 12.04 | 11.75 | 11.98 | 10.77 | qfq | 3,189,000 | 38,000,023 | 1.18% |
| 2025-01-13 | 11.71 | 11.90 | 11.64 | 11.84 | 10.64 | qfq | 2,289,539 | 26,984,979 | 0.25% |
| 2025-01-10 | 12.15 | 12.27 | 11.80 | 11.81 | 10.62 | qfq | 1,988,890 | 23,825,397 | -2.96% |
| 2025-01-09 | 12.27 | 12.31 | 12.08 | 12.17 | 10.94 | qfq | 2,229,020 | 27,224,954 | -1.14% |
| 2025-01-08 | 12.52 | 12.60 | 12.06 | 12.31 | 11.06 | qfq | 3,169,220 | 39,009,340 | -1.99% |
| 2025-01-07 | 12.52 | 12.82 | 12.37 | 12.56 | 11.29 | qfq | 3,531,598 | 44,246,842 | -0.32% |
| 2025-01-06 | 12.47 | 12.99 | 12.42 | 12.60 | 11.33 | qfq | 4,289,974 | 54,484,479 | 0.00% |
| 2025-01-03 | 12.58 | 13.10 | 12.53 | 12.60 | 11.33 | qfq | 5,383,939 | 69,046,368 | 0.00% |
| 2025-01-02 | 12.81 | 13.01 | 12.47 | 12.60 | 11.33 | qfq | 4,446,038 | 56,752,649 | -1.49% |
| 2024-12-31 | 12.95 | 13.18 | 12.79 | 12.79 | 11.50 | qfq | 3,047,789 | 39,526,095 | -1.39% |
| 2024-12-30 | 12.89 | 12.99 | 12.81 | 12.97 | 11.66 | qfq | 2,666,103 | 34,477,861 | 0.70% |
| 2024-12-27 | 12.79 | 12.98 | 12.70 | 12.88 | 11.58 | qfq | 2,710,840 | 34,894,454 | 1.18% |
| 2024-12-26 | 12.81 | 12.86 | 12.70 | 12.73 | 11.44 | qfq | 2,384,860 | 30,443,242 | -0.39% |
| 2024-12-25 | 13.00 | 13.00 | 12.59 | 12.78 | 11.49 | qfq | 3,565,906 | 45,396,708 | -1.77% |
| 2024-12-24 | 12.80 | 13.02 | 12.80 | 13.01 | 11.69 | qfq | 1,875,380 | 24,254,463 | 1.72% |
| 2024-12-23 | 12.86 | 13.18 | 12.72 | 12.79 | 11.50 | qfq | 2,989,409 | 38,509,985 | -0.08% |
| 2024-12-20 | 12.92 | 12.97 | 12.80 | 12.80 | 11.51 | qfq | 2,714,660 | 34,904,061 | -0.93% |
| 2024-12-19 | 13.02 | 13.15 | 12.78 | 12.92 | 11.61 | qfq | 3,360,092 | 43,433,964 | -1.67% |
| 2024-12-18 | 12.83 | 13.29 | 12.83 | 13.14 | 11.81 | qfq | 3,968,936 | 52,154,190 | 1.78% |
| 2024-12-17 | 12.97 | 13.16 | 12.71 | 12.91 | 11.60 | qfq | 3,649,740 | 47,138,982 | -0.62% |
| 2024-12-16 | 13.00 | 13.17 | 12.93 | 12.99 | 11.68 | qfq | 4,036,532 | 52,627,890 | 1.17% |
| 2024-12-13 | 13.15 | 13.15 | 12.80 | 12.84 | 11.54 | qfq | 5,309,921 | 68,665,767 | -2.65% |
| 2024-12-12 | 12.95 | 13.20 | 12.82 | 13.19 | 11.86 | qfq | 4,762,831 | 62,198,850 | 2.25% |
| 2024-12-11 | 12.60 | 12.95 | 12.60 | 12.90 | 11.60 | qfq | 4,217,256 | 54,135,478 | 2.14% |
| 2024-12-10 | 13.07 | 13.15 | 12.61 | 12.63 | 11.35 | qfq | 5,197,311 | 66,902,818 | -1.25% |
| 2024-12-09 | 12.65 | 12.87 | 12.62 | 12.79 | 11.50 | qfq | 3,163,473 | 40,316,426 | 0.95% |
| 2024-12-06 | 12.50 | 12.75 | 12.47 | 12.67 | 11.39 | qfq | 3,675,157 | 46,455,399 | 1.12% |
| 2024-12-05 | 12.29 | 12.68 | 12.21 | 12.53 | 11.26 | qfq | 4,026,250 | 50,147,930 | 1.95% |
| 2024-12-04 | 12.29 | 12.40 | 12.23 | 12.29 | 11.05 | qfq | 2,674,328 | 32,926,328 | -0.57% |
| 2024-12-03 | 12.29 | 12.48 | 12.19 | 12.36 | 11.11 | qfq | 3,241,640 | 39,944,077 | 0.57% |
| 2024-12-02 | 12.20 | 12.45 | 12.10 | 12.29 | 11.05 | qfq | 3,920,829 | 48,302,597 | 0.90% |
| 2024-11-29 | 12.00 | 12.26 | 11.97 | 12.18 | 10.95 | qfq | 2,418,998 | 29,420,639 | 1.33% |
| 2024-11-28 | 12.10 | 12.18 | 11.98 | 12.02 | 10.80 | qfq | 1,829,680 | 22,121,982 | -0.74% |
| 2024-11-27 | 11.84 | 12.13 | 11.61 | 12.11 | 10.89 | qfq | 2,610,387 | 30,924,667 | 2.19% |
| 2024-11-26 | 12.01 | 12.06 | 11.80 | 11.85 | 10.65 | qfq | 2,637,367 | 31,475,940 | -1.41% |
| 2024-11-25 | 11.92 | 12.17 | 11.92 | 12.02 | 10.80 | qfq | 2,855,345 | 34,404,305 | 0.92% |
| 2024-11-22 | 12.51 | 12.55 | 11.88 | 11.91 | 10.71 | qfq | 3,411,700 | 41,706,538 | -4.72% |
| 2024-11-21 | 12.39 | 12.54 | 12.32 | 12.50 | 11.24 | qfq | 2,576,162 | 32,061,290 | 0.89% |
| 2024-11-20 | 12.32 | 12.46 | 12.26 | 12.39 | 11.14 | qfq | 2,197,990 | 27,151,917 | 0.24% |
| 2024-11-19 | 12.17 | 12.37 | 12.10 | 12.36 | 11.11 | qfq | 2,187,493 | 26,729,329 | 2.06% |
| 2024-11-18 | 12.29 | 12.47 | 12.10 | 12.11 | 10.89 | qfq | 2,956,840 | 36,321,133 | -1.46% |
| 2024-11-15 | 12.26 | 12.69 | 12.26 | 12.29 | 11.05 | qfq | 3,471,626 | 43,086,963 | -0.08% |
| 2024-11-14 | 12.57 | 12.58 | 12.22 | 12.30 | 11.06 | qfq | 2,921,030 | 36,138,435 | -1.68% |
| 2024-11-13 | 12.40 | 12.61 | 12.31 | 12.51 | 11.24 | qfq | 2,585,020 | 32,239,905 | 0.48% |
| 2024-11-12 | 12.52 | 12.84 | 12.34 | 12.45 | 11.19 | qfq | 4,457,351 | 56,197,762 | -0.56% |
| 2024-11-11 | 12.32 | 12.55 | 12.30 | 12.52 | 11.25 | qfq | 3,766,779 | 46,755,092 | 0.40% |
| 2024-11-08 | 12.82 | 12.90 | 12.30 | 12.47 | 11.21 | qfq | 6,900,339 | 86,647,136 | -2.04% |
| 2024-11-07 | 12.45 | 12.78 | 12.35 | 12.73 | 11.44 | qfq | 4,862,222 | 61,423,739 | 1.92% |
| 2024-11-06 | 12.45 | 12.69 | 12.21 | 12.49 | 11.23 | qfq | 5,907,773 | 74,004,204 | -0.48% |
| 2024-11-05 | 12.25 | 12.59 | 11.95 | 12.55 | 11.28 | qfq | 6,815,516 | 84,016,474 | 1.95% |
| 2024-11-04 | 11.84 | 12.32 | 11.80 | 12.31 | 11.06 | qfq | 6,049,231 | 73,144,110 | 3.97% |
| 2024-11-01 | 11.83 | 12.15 | 11.52 | 11.84 | 10.64 | qfq | 6,603,588 | 78,390,750 | 0.00% |
| 2024-10-31 | 11.40 | 12.05 | 11.40 | 11.84 | 10.64 | qfq | 7,667,473 | 90,714,281 | 4.78% |
| 2024-10-30 | 11.47 | 11.70 | 11.22 | 11.30 | 10.16 | qfq | 3,148,504 | 35,894,066 | -1.48% |
| 2024-10-29 | 11.96 | 12.00 | 11.40 | 11.47 | 10.31 | qfq | 4,422,337 | 51,620,452 | -4.10% |
| 2024-10-28 | 11.71 | 11.97 | 11.67 | 11.96 | 10.75 | qfq | 3,767,427 | 44,549,007 | 2.22% |
| 2024-10-25 | 11.32 | 11.70 | 11.32 | 11.70 | 10.52 | qfq | 3,588,676 | 41,588,731 | 2.54% |
| 2024-10-24 | 11.55 | 11.56 | 11.29 | 11.41 | 10.26 | qfq | 2,924,498 | 33,308,503 | -1.30% |
| 2024-10-23 | 11.42 | 11.69 | 11.41 | 11.56 | 10.39 | qfq | 4,753,556 | 54,905,507 | 0.96% |
| 2024-10-22 | 11.32 | 11.45 | 11.19 | 11.45 | 10.29 | qfq | 3,412,770 | 38,632,200 | 1.78% |
| 2024-10-21 | 11.43 | 11.43 | 11.13 | 11.25 | 10.11 | qfq | 4,066,841 | 45,825,670 | -0.62% |
| 2024-10-18 | 11.12 | 11.49 | 10.96 | 11.32 | 10.17 | qfq | 4,102,920 | 45,998,944 | 2.54% |
| 2024-10-17 | 11.44 | 11.54 | 11.02 | 11.04 | 9.92 | qfq | 3,570,870 | 40,239,015 | -1.52% |
| 2024-10-16 | 11.15 | 11.45 | 11.11 | 11.21 | 10.08 | qfq | 3,296,344 | 37,262,593 | 0.18% |
| 2024-10-15 | 11.48 | 11.54 | 11.18 | 11.19 | 10.06 | qfq | 3,124,087 | 35,549,498 | -3.03% |
| 2024-10-14 | 11.46 | 11.65 | 11.20 | 11.54 | 10.37 | qfq | 3,889,632 | 44,481,313 | 0.70% |
| 2024-10-11 | 12.04 | 12.06 | 11.25 | 11.46 | 10.30 | qfq | 4,611,558 | 53,289,653 | -4.98% |
| 2024-10-10 | 12.15 | 12.50 | 11.83 | 12.06 | 10.84 | qfq | 5,136,656 | 62,583,094 | -0.41% |
| 2024-10-09 | 13.09 | 13.09 | 12.10 | 12.11 | 10.89 | qfq | 7,204,465 | 90,540,174 | -8.95% |
| 2024-10-08 | 13.55 | 13.55 | 12.60 | 13.30 | 11.95 | qfq | 10,089,057 | 132,857,910 | 7.95% |
| 2024-09-30 | 11.86 | 12.41 | 11.69 | 12.32 | 11.07 | qfq | 10,283,782 | 124,637,356 | 7.41% |
| 2024-09-27 | 11.09 | 11.60 | 11.08 | 11.47 | 10.31 | qfq | 7,194,640 | 81,833,426 | 4.94% |
| 2024-09-26 | 10.29 | 10.94 | 10.23 | 10.93 | 9.82 | qfq | 4,594,380 | 48,852,302 | 6.12% |
| 2024-09-25 | 10.73 | 10.73 | 10.25 | 10.30 | 9.26 | qfq | 3,804,080 | 39,898,945 | -0.87% |
| 2024-09-24 | 9.91 | 10.40 | 9.91 | 10.39 | 9.34 | qfq | 3,635,656 | 37,085,395 | 5.48% |
| 2024-09-23 | 9.91 | 10.00 | 9.82 | 9.85 | 8.85 | qfq | 929,660 | 9,189,357 | -0.71% |
| 2024-09-20 | 10.17 | 10.19 | 9.82 | 9.92 | 8.92 | qfq | 1,753,000 | 17,362,327 | -1.59% |
| 2024-09-19 | 9.77 | 10.17 | 9.77 | 10.08 | 9.06 | qfq | 1,733,936 | 17,368,535 | 3.17% |
| 2024-09-18 | 9.70 | 9.87 | 9.61 | 9.77 | 8.78 | qfq | 1,165,525 | 11,315,835 | 0.72% |
| 2024-09-13 | 9.87 | 9.95 | 9.70 | 9.70 | 8.72 | qfq | 1,510,386 | 14,803,643 | -2.12% |
| 2024-09-12 | 9.87 | 10.04 | 9.78 | 9.91 | 8.91 | qfq | 1,630,958 | 16,239,610 | 0.41% |
| 2024-09-11 | 9.79 | 9.92 | 9.70 | 9.87 | 8.87 | qfq | 1,618,487 | 15,928,791 | 1.13% |
| 2024-09-10 | 9.73 | 9.85 | 9.55 | 9.76 | 8.77 | qfq | 1,902,239 | 18,432,385 | 0.10% |
| 2024-09-09 | 10.20 | 10.20 | 9.66 | 9.75 | 8.76 | qfq | 2,478,170 | 24,313,975 | -2.21% |
| 2024-09-06 | 10.14 | 10.23 | 9.97 | 9.97 | 8.96 | qfq | 1,579,017 | 15,852,516 | -1.97% |
| 2024-09-05 | 10.03 | 10.23 | 10.03 | 10.17 | 9.14 | qfq | 1,222,400 | 12,367,747 | 1.09% |
| 2024-09-04 | 10.40 | 10.40 | 10.02 | 10.06 | 9.04 | qfq | 2,469,720 | 24,971,553 | -1.47% |
| 2024-09-03 | 10.22 | 10.38 | 10.13 | 10.21 | 9.18 | qfq | 2,210,627 | 22,608,397 | 0.49% |
| 2024-09-02 | 10.55 | 10.55 | 10.15 | 10.16 | 9.13 | qfq | 3,164,440 | 32,504,345 | -3.70% |
| 2024-08-30 | 10.53 | 10.79 | 10.13 | 10.55 | 9.48 | qfq | 4,082,240 | 42,816,025 | -0.09% |
| 2024-08-29 | 10.59 | 10.62 | 10.47 | 10.56 | 9.49 | qfq | 2,096,220 | 22,112,195 | -0.66% |
| 2024-08-28 | 10.70 | 10.86 | 10.58 | 10.63 | 9.55 | qfq | 1,638,147 | 17,535,921 | -0.65% |
| 2024-08-27 | 10.68 | 10.84 | 10.61 | 10.70 | 9.62 | qfq | 1,560,425 | 16,689,992 | 0.19% |
| 2024-08-26 | 10.47 | 10.75 | 10.47 | 10.68 | 9.60 | qfq | 1,369,520 | 14,593,972 | 1.91% |
| 2024-08-23 | 10.35 | 10.55 | 10.35 | 10.48 | 9.42 | qfq | 905,483 | 9,459,324 | 0.38% |
| 2024-08-22 | 10.47 | 10.67 | 10.39 | 10.44 | 9.38 | qfq | 918,820 | 9,626,715 | -0.76% |
| 2024-08-21 | 10.54 | 10.62 | 10.45 | 10.52 | 9.46 | qfq | 1,014,862 | 10,709,325 | -0.28% |
| 2024-08-20 | 10.82 | 10.86 | 10.48 | 10.55 | 9.48 | qfq | 1,622,200 | 17,269,893 | -2.22% |
| 2024-08-19 | 10.74 | 10.88 | 10.67 | 10.79 | 9.70 | qfq | 1,168,900 | 12,618,925 | 0.75% |
| 2024-08-16 | 10.90 | 10.95 | 10.71 | 10.71 | 9.63 | qfq | 1,453,300 | 15,695,607 | -1.74% |
| 2024-08-15 | 10.89 | 11.07 | 10.82 | 10.90 | 9.80 | qfq | 1,599,281 | 17,507,869 | 0.00% |
| 2024-08-14 | 11.16 | 11.22 | 10.90 | 10.90 | 9.80 | qfq | 1,810,980 | 19,938,416 | -2.33% |
| 2024-08-13 | 11.14 | 11.19 | 11.04 | 11.16 | 10.03 | qfq | 974,660 | 10,835,436 | 0.36% |
| 2024-08-12 | 11.20 | 11.26 | 11.08 | 11.12 | 10.00 | qfq | 1,422,820 | 15,904,783 | 0.00% |
| 2024-08-09 | 11.28 | 11.38 | 11.11 | 11.12 | 10.00 | qfq | 1,098,800 | 12,359,738 | -0.71% |
| 2024-08-08 | 11.05 | 11.30 | 10.97 | 11.20 | 10.07 | qfq | 1,646,240 | 18,377,833 | 0.81% |
| 2024-08-07 | 11.28 | 11.28 | 11.06 | 11.11 | 9.99 | qfq | 1,168,520 | 13,007,959 | -0.09% |
| 2024-08-06 | 11.03 | 11.30 | 11.00 | 11.12 | 10.00 | qfq | 1,622,609 | 18,038,351 | 0.91% |
| 2024-08-05 | 11.20 | 11.48 | 11.00 | 11.02 | 9.91 | qfq | 2,116,560 | 23,751,077 | -2.04% |
| 2024-08-02 | 11.25 | 11.46 | 11.23 | 11.25 | 10.11 | qfq | 1,533,660 | 17,435,866 | -1.23% |
| 2024-08-01 | 11.41 | 11.74 | 11.31 | 11.39 | 10.24 | qfq | 2,414,329 | 27,742,847 | -0.61% |
| 2024-07-31 | 11.05 | 11.48 | 11.02 | 11.46 | 10.30 | qfq | 2,104,389 | 23,755,411 | 3.71% |
| 2024-07-30 | 10.92 | 11.13 | 10.83 | 11.05 | 9.93 | qfq | 1,366,402 | 15,022,777 | 0.82% |
| 2024-07-29 | 11.24 | 11.24 | 10.93 | 10.96 | 9.85 | qfq | 1,713,100 | 18,866,679 | -2.06% |
| 2024-07-26 | 10.94 | 11.22 | 10.94 | 11.19 | 10.06 | qfq | 1,585,200 | 17,681,778 | 2.47% |
| 2024-07-25 | 10.77 | 11.12 | 10.77 | 10.92 | 9.82 | qfq | 1,826,640 | 20,032,339 | 0.46% |
| 2024-07-24 | 11.20 | 11.20 | 10.80 | 10.87 | 9.77 | qfq | 2,606,140 | 28,560,018 | -3.12% |
| 2024-07-23 | 11.75 | 11.84 | 11.18 | 11.22 | 10.09 | qfq | 3,395,540 | 38,730,302 | -4.51% |
| 2024-07-22 | 11.90 | 11.96 | 11.70 | 11.75 | 10.56 | qfq | 1,273,300 | 14,997,015 | -1.18% |
| 2024-07-19 | 11.98 | 12.00 | 11.83 | 11.89 | 10.69 | qfq | 1,055,600 | 12,564,286 | -0.83% |
| 2024-07-18 | 12.05 | 12.05 | 11.78 | 11.99 | 10.78 | qfq | 1,263,240 | 15,043,651 | 0.42% |
| 2024-07-17 | 12.00 | 12.07 | 11.84 | 11.94 | 10.73 | qfq | 1,300,790 | 15,526,350 | -0.75% |
| 2024-07-16 | 12.21 | 12.25 | 11.97 | 12.03 | 10.81 | qfq | 1,255,661 | 15,149,536 | -1.47% |
| 2024-07-15 | 12.45 | 12.45 | 12.10 | 12.21 | 10.97 | qfq | 1,759,147 | 21,522,866 | -2.01% |
| 2024-07-12 | 12.62 | 12.67 | 12.41 | 12.46 | 11.20 | qfq | 1,334,800 | 16,686,509 | -1.03% |
| 2024-07-11 | 12.50 | 12.68 | 12.32 | 12.59 | 11.32 | qfq | 2,203,593 | 27,670,719 | 2.27% |
| 2024-07-10 | 12.44 | 12.69 | 12.28 | 12.31 | 11.06 | qfq | 1,877,002 | 23,468,279 | -1.05% |
| 2024-07-09 | 12.03 | 12.52 | 11.93 | 12.44 | 11.18 | qfq | 3,166,181 | 39,033,275 | 3.75% |
| 2024-07-08 | 12.02 | 12.38 | 11.93 | 11.99 | 10.78 | qfq | 2,542,370 | 30,869,027 | -1.96% |
| 2024-07-05 | 11.70 | 12.30 | 11.70 | 12.23 | 10.99 | qfq | 3,957,940 | 47,525,143 | 4.26% |
| 2024-07-04 | 12.12 | 12.12 | 11.67 | 11.73 | 10.54 | qfq | 2,993,128 | 35,462,001 | -2.98% |
| 2024-07-03 | 12.10 | 12.22 | 12.03 | 12.09 | 10.87 | qfq | 1,603,837 | 19,444,506 | -0.08% |
| 2024-07-02 | 12.39 | 12.39 | 12.03 | 12.10 | 10.88 | qfq | 1,616,237 | 19,649,277 | -2.02% |
| 2024-07-01 | 12.07 | 12.37 | 11.89 | 12.35 | 11.10 | qfq | 2,834,777 | 34,408,838 | 2.15% |
| 2024-06-28 | 12.33 | 12.59 | 12.03 | 12.09 | 10.87 | qfq | 3,194,900 | 39,330,381 | -1.31% |
| 2024-06-27 | 12.67 | 12.75 | 12.21 | 12.25 | 11.01 | qfq | 1,584,240 | 19,561,961 | -2.85% |
| 2024-06-26 | 12.40 | 12.67 | 12.33 | 12.61 | 11.33 | qfq | 1,538,280 | 19,218,825 | 1.61% |
| 2024-06-25 | 12.21 | 12.63 | 12.13 | 12.41 | 11.15 | qfq | 2,340,700 | 28,964,568 | 2.31% |
| 2024-06-24 | 12.40 | 12.50 | 12.08 | 12.13 | 10.90 | qfq | 1,683,800 | 20,644,525 | -2.96% |
| 2024-06-21 | 12.52 | 12.68 | 12.45 | 12.50 | 11.24 | qfq | 1,073,044 | 13,483,506 | -0.24% |
| 2024-06-20 | 12.81 | 12.91 | 12.49 | 12.53 | 11.26 | qfq | 2,380,700 | 30,128,429 | -2.64% |
| 2024-06-19 | 13.15 | 13.17 | 12.86 | 12.87 | 11.57 | qfq | 1,351,960 | 17,500,115 | -2.13% |
| 2024-06-18 | 12.91 | 13.21 | 12.91 | 13.15 | 11.82 | qfq | 2,030,102 | 26,583,356 | 1.15% |
| 2024-06-17 | 13.06 | 13.17 | 12.85 | 13.00 | 11.68 | qfq | 2,464,082 | 31,993,762 | -0.46% |
| 2024-06-14 | 13.08 | 13.18 | 12.84 | 13.06 | 11.74 | qfq | 3,507,622 | 45,554,124 | -4.88% |
| 2024-06-13 | 14.06 | 14.16 | 13.69 | 13.73 | 11.62 | qfq | 2,467,059 | 34,068,026 | -2.42% |
| 2024-06-12 | 14.09 | 14.35 | 14.02 | 14.07 | 11.91 | qfq | 2,045,286 | 28,955,002 | -0.92% |
| 2024-06-11 | 13.84 | 14.24 | 13.84 | 14.20 | 12.02 | qfq | 2,125,832 | 29,920,342 | 1.57% |
| 2024-06-07 | 13.89 | 14.06 | 13.76 | 13.98 | 11.83 | qfq | 2,317,556 | 32,237,231 | 0.07% |
| 2024-06-06 | 13.96 | 14.38 | 13.89 | 13.97 | 11.83 | qfq | 2,614,320 | 36,869,377 | -0.78% |
| 2024-06-05 | 14.01 | 14.44 | 13.98 | 14.08 | 11.92 | qfq | 3,117,200 | 44,483,392 | -0.35% |
| 2024-06-04 | 14.26 | 14.28 | 13.64 | 14.13 | 11.96 | qfq | 3,150,135 | 44,043,857 | 2.17% |
| 2024-06-03 | 14.05 | 14.17 | 13.81 | 13.83 | 11.71 | qfq | 2,253,559 | 31,462,820 | -2.40% |
| 2024-05-31 | 14.20 | 14.33 | 14.17 | 14.17 | 11.99 | qfq | 1,539,401 | 21,928,254 | -0.28% |
| 2024-05-30 | 14.36 | 14.50 | 14.18 | 14.21 | 12.03 | qfq | 2,442,215 | 34,978,863 | 0.00% |
| 2024-05-29 | 14.25 | 14.45 | 14.02 | 14.21 | 12.03 | qfq | 1,819,300 | 25,992,887 | 0.50% |
| 2024-05-28 | 14.42 | 14.49 | 14.11 | 14.14 | 11.97 | qfq | 2,233,520 | 31,914,243 | -2.42% |
| 2024-05-27 | 14.48 | 14.50 | 14.26 | 14.49 | 12.27 | qfq | 1,768,780 | 25,434,022 | 1.19% |
| 2024-05-24 | 14.55 | 14.58 | 14.32 | 14.32 | 12.12 | qfq | 1,725,240 | 24,904,569 | -1.10% |
| 2024-05-23 | 14.75 | 14.75 | 14.46 | 14.48 | 12.26 | qfq | 2,373,415 | 34,600,232 | -1.96% |
| 2024-05-22 | 14.82 | 15.05 | 14.76 | 14.77 | 12.50 | qfq | 2,739,644 | 40,872,577 | -0.81% |
| 2024-05-21 | 14.86 | 15.02 | 14.79 | 14.89 | 12.60 | qfq | 1,910,228 | 28,515,303 | 0.20% |
| 2024-05-20 | 14.98 | 15.07 | 14.70 | 14.86 | 12.58 | qfq | 2,538,400 | 37,900,998 | -0.47% |
| 2024-05-17 | 14.50 | 14.97 | 14.40 | 14.93 | 12.64 | qfq | 2,932,573 | 42,954,984 | 2.82% |
| 2024-05-16 | 14.34 | 14.72 | 14.32 | 14.52 | 12.29 | qfq | 3,627,640 | 52,736,524 | 1.40% |
| 2024-05-15 | 14.24 | 14.40 | 14.14 | 14.32 | 12.12 | qfq | 2,115,020 | 30,261,422 | 0.70% |
| 2024-05-14 | 14.20 | 14.35 | 14.08 | 14.22 | 12.04 | qfq | 1,903,997 | 27,114,273 | 0.42% |
| 2024-05-13 | 14.17 | 14.24 | 13.92 | 14.16 | 11.99 | qfq | 2,555,467 | 36,044,727 | -0.28% |
| 2024-05-10 | 14.41 | 14.47 | 14.05 | 14.20 | 12.02 | qfq | 2,387,551 | 33,913,447 | -1.46% |
| 2024-05-09 | 14.20 | 14.59 | 14.20 | 14.41 | 12.20 | qfq | 2,976,234 | 42,970,937 | 1.34% |
| 2024-05-08 | 14.47 | 14.57 | 14.19 | 14.22 | 12.04 | qfq | 2,379,610 | 34,172,283 | -1.73% |
| 2024-05-07 | 14.32 | 14.53 | 14.20 | 14.47 | 12.25 | qfq | 3,725,120 | 53,486,564 | 1.05% |
| 2024-05-06 | 13.48 | 14.37 | 13.33 | 14.32 | 12.12 | qfq | 10,734,568 | 149,957,425 | 8.08% |
| 2024-04-30 | 13.31 | 13.57 | 13.18 | 13.25 | 11.22 | qfq | 5,067,683 | 67,557,887 | -0.67% |
| 2024-04-29 | 13.32 | 13.52 | 13.14 | 13.34 | 11.29 | qfq | 5,795,136 | 77,421,461 | 0.08% |
| 2024-04-26 | 13.12 | 13.37 | 13.02 | 13.33 | 11.28 | qfq | 3,986,485 | 52,504,183 | 1.52% |
| 2024-04-25 | 13.06 | 13.21 | 12.85 | 13.13 | 11.11 | qfq | 3,618,165 | 47,396,640 | 0.54% |
| 2024-04-24 | 13.44 | 13.48 | 12.95 | 13.06 | 11.05 | qfq | 5,309,676 | 69,736,654 | -2.83% |
| 2024-04-23 | 13.55 | 13.55 | 13.23 | 13.44 | 11.38 | qfq | 3,322,707 | 44,438,166 | -0.52% |
| 2024-04-22 | 13.24 | 13.64 | 13.20 | 13.51 | 11.44 | qfq | 4,080,880 | 54,961,254 | 1.81% |
| 2024-04-19 | 13.30 | 13.39 | 13.11 | 13.27 | 11.23 | qfq | 4,840,681 | 64,060,929 | -0.38% |
| 2024-04-18 | 13.04 | 13.42 | 12.90 | 13.32 | 11.28 | qfq | 7,281,208 | 96,329,719 | 1.68% |
| 2024-04-17 | 12.74 | 13.25 | 12.61 | 13.10 | 11.09 | qfq | 7,932,309 | 103,057,313 | 2.75% |
| 2024-04-16 | 12.45 | 12.96 | 12.43 | 12.75 | 10.79 | qfq | 11,196,298 | 142,434,055 | 2.57% |
| 2024-04-15 | 12.42 | 12.65 | 11.87 | 12.43 | 10.52 | qfq | 10,865,667 | 134,191,273 | -0.40% |
| 2024-04-12 | 12.80 | 12.92 | 12.17 | 12.48 | 10.56 | qfq | 24,415,746 | 305,187,810 | -5.95% |
| 2024-04-11 | 13.82 | 13.82 | 13.27 | 13.27 | 11.23 | qfq | 3,026,800 | 40,262,672 | -9.97% |
| 2024-04-10 | 15.11 | 15.17 | 14.49 | 14.74 | 12.48 | qfq | 3,072,880 | 45,312,551 | -2.45% |
| 2024-04-09 | 15.38 | 15.40 | 15.07 | 15.11 | 12.79 | qfq | 2,877,331 | 43,715,409 | -1.76% |
| 2024-04-08 | 15.75 | 15.81 | 15.38 | 15.38 | 13.02 | qfq | 2,229,331 | 34,781,446 | -2.60% |
| 2024-04-03 | 15.79 | 15.85 | 15.64 | 15.79 | 13.37 | qfq | 1,808,362 | 28,486,452 | 0.00% |
| 2024-04-02 | 15.60 | 15.81 | 15.47 | 15.79 | 13.37 | qfq | 2,442,124 | 38,320,549 | 0.45% |
| 2024-04-01 | 15.10 | 15.72 | 15.00 | 15.72 | 13.31 | qfq | 3,734,921 | 57,694,537 | 4.45% |
| 2024-03-29 | 15.31 | 15.35 | 14.62 | 15.05 | 12.74 | qfq | 1,292,452 | 19,303,395 | 2.17% |
| 2024-03-28 | 14.60 | 14.77 | 14.35 | 14.73 | 12.47 | qfq | 2,697,900 | 39,394,732 | 0.96% |
| 2024-03-27 | 15.02 | 15.14 | 14.48 | 14.59 | 12.35 | qfq | 2,896,503 | 42,838,153 | -2.86% |
| 2024-03-26 | 15.10 | 15.10 | 14.72 | 15.02 | 12.71 | qfq | 2,035,303 | 30,366,318 | 0.13% |
| 2024-03-25 | 15.09 | 15.24 | 14.79 | 15.00 | 12.70 | qfq | 2,527,402 | 37,914,992 | -0.60% |
| 2024-03-22 | 15.44 | 15.45 | 15.03 | 15.09 | 12.77 | qfq | 1,715,847 | 26,088,343 | -2.27% |
| 2024-03-21 | 15.62 | 15.77 | 15.23 | 15.44 | 13.07 | qfq | 1,925,398 | 29,766,796 | 0.32% |
| 2024-03-20 | 15.02 | 15.40 | 15.01 | 15.39 | 13.03 | qfq | 2,245,572 | 34,191,217 | 2.33% |
| 2024-03-19 | 15.27 | 15.27 | 15.03 | 15.04 | 12.73 | qfq | 1,742,335 | 26,320,283 | -1.25% |
| 2024-03-18 | 15.19 | 15.28 | 15.06 | 15.23 | 12.89 | qfq | 1,672,080 | 25,326,307 | 0.07% |
| 2024-03-15 | 15.20 | 15.26 | 14.93 | 15.22 | 12.88 | qfq | 1,499,889 | 22,626,347 | -0.33% |
| 2024-03-14 | 15.28 | 15.50 | 15.11 | 15.27 | 12.93 | qfq | 2,379,384 | 36,437,039 | 0.46% |
| 2024-03-13 | 15.36 | 15.45 | 15.08 | 15.20 | 12.87 | qfq | 2,841,685 | 43,358,867 | -1.36% |
| 2024-03-12 | 14.94 | 15.45 | 14.80 | 15.41 | 13.04 | qfq | 5,407,841 | 82,025,711 | 3.15% |
| 2024-03-11 | 14.41 | 14.98 | 14.32 | 14.94 | 12.65 | qfq | 4,160,497 | 60,951,785 | 3.68% |
| 2024-03-08 | 14.43 | 14.58 | 14.29 | 14.41 | 12.20 | qfq | 1,432,694 | 20,640,643 | -0.14% |
| 2024-03-07 | 14.75 | 14.80 | 14.40 | 14.43 | 12.21 | qfq | 2,107,900 | 30,751,951 | -1.90% |
| 2024-03-06 | 14.34 | 14.75 | 14.23 | 14.71 | 12.45 | qfq | 2,564,364 | 37,286,271 | 1.80% |
| 2024-03-05 | 14.40 | 14.53 | 14.26 | 14.45 | 12.23 | qfq | 2,064,030 | 29,732,338 | 0.28% |
| 2024-03-04 | 14.56 | 14.61 | 14.26 | 14.41 | 12.20 | qfq | 2,258,799 | 32,474,022 | -0.96% |
| 2024-03-01 | 14.40 | 14.61 | 14.20 | 14.55 | 12.32 | qfq | 2,280,903 | 32,928,380 | 1.04% |
| 2024-02-29 | 14.04 | 14.44 | 13.98 | 14.40 | 12.19 | qfq | 2,752,807 | 39,216,850 | 2.56% |
| 2024-02-28 | 14.42 | 14.88 | 14.04 | 14.04 | 11.88 | qfq | 3,853,681 | 55,776,063 | -2.77% |
| 2024-02-27 | 14.17 | 14.44 | 14.09 | 14.44 | 12.22 | qfq | 2,810,623 | 40,139,561 | 1.19% |
| 2024-02-26 | 14.88 | 14.94 | 14.15 | 14.27 | 12.08 | qfq | 4,659,228 | 67,328,051 | -4.10% |
| 2024-02-23 | 14.82 | 14.89 | 14.58 | 14.88 | 12.60 | qfq | 1,841,154 | 27,175,267 | 0.13% |
| 2024-02-22 | 14.86 | 15.04 | 14.78 | 14.86 | 12.58 | qfq | 1,870,160 | 27,863,400 | -0.93% |
| 2024-02-21 | 15.10 | 15.49 | 14.88 | 15.00 | 12.70 | qfq | 2,709,540 | 41,221,323 | -0.92% |
| 2024-02-20 | 14.67 | 15.19 | 14.40 | 15.14 | 12.82 | qfq | 3,328,415 | 49,385,536 | 3.20% |
| 2024-02-19 | 14.65 | 14.95 | 14.50 | 14.67 | 12.42 | qfq | 3,351,843 | 49,168,514 | 1.24% |
| 2024-02-08 | 14.59 | 15.19 | 14.30 | 14.49 | 12.27 | qfq | 5,192,638 | 76,816,978 | -0.48% |
| 2024-02-07 | 13.95 | 14.73 | 13.90 | 14.56 | 12.32 | qfq | 4,750,112 | 68,615,859 | 4.45% |
| 2024-02-06 | 12.94 | 14.21 | 12.80 | 13.94 | 11.80 | qfq | 5,531,913 | 75,196,019 | 7.07% |
| 2024-02-05 | 12.48 | 13.33 | 12.05 | 13.02 | 11.02 | qfq | 5,354,319 | 67,423,961 | 3.09% |
| 2024-02-02 | 13.11 | 13.28 | 12.33 | 12.63 | 10.69 | qfq | 3,251,168 | 41,296,293 | -3.73% |
| 2024-02-01 | 13.31 | 13.58 | 12.82 | 13.12 | 11.11 | qfq | 4,172,998 | 55,051,692 | -2.02% |
| 2024-01-31 | 13.62 | 13.76 | 13.30 | 13.39 | 11.33 | qfq | 2,474,859 | 33,404,303 | -1.54% |
| 2024-01-30 | 14.21 | 14.30 | 13.53 | 13.60 | 11.51 | qfq | 3,039,755 | 42,383,066 | -5.03% |
| 2024-01-29 | 14.33 | 14.50 | 14.28 | 14.32 | 12.12 | qfq | 3,032,800 | 43,647,588 | 0.07% |
| 2024-01-26 | 14.14 | 14.55 | 14.11 | 14.31 | 12.11 | qfq | 2,222,171 | 31,871,930 | 0.99% |
| 2024-01-25 | 13.68 | 14.19 | 13.50 | 14.17 | 11.99 | qfq | 3,106,467 | 43,228,103 | 3.89% |
| 2024-01-24 | 13.62 | 13.76 | 13.00 | 13.64 | 11.55 | qfq | 3,494,440 | 47,004,352 | 0.37% |
| 2024-01-23 | 13.44 | 13.73 | 13.19 | 13.59 | 11.50 | qfq | 3,866,600 | 52,013,463 | 0.82% |
| 2024-01-22 | 14.47 | 14.60 | 13.40 | 13.48 | 11.41 | qfq | 5,370,096 | 74,598,097 | -6.84% |
| 2024-01-19 | 14.32 | 14.81 | 14.19 | 14.47 | 12.25 | qfq | 6,004,390 | 87,531,617 | 2.05% |
| 2024-01-18 | 14.36 | 14.81 | 13.81 | 14.18 | 12.00 | qfq | 6,504,299 | 92,863,525 | 0.35% |
| 2024-01-17 | 14.38 | 14.48 | 14.13 | 14.13 | 11.96 | qfq | 1,965,120 | 28,135,348 | -1.67% |
| 2024-01-16 | 14.25 | 14.63 | 14.16 | 14.37 | 12.16 | qfq | 2,177,839 | 31,379,869 | 0.84% |
| 2024-01-15 | 14.23 | 14.44 | 14.07 | 14.25 | 12.06 | qfq | 2,434,020 | 34,698,563 | 1.14% |
| 2024-01-12 | 14.00 | 14.53 | 13.96 | 14.09 | 11.93 | qfq | 3,040,756 | 43,468,292 | -0.07% |
| 2024-01-11 | 13.76 | 14.28 | 13.60 | 14.10 | 11.94 | qfq | 3,717,085 | 52,140,390 | 2.47% |
| 2024-01-10 | 13.63 | 13.93 | 13.57 | 13.76 | 11.65 | qfq | 2,458,304 | 33,890,710 | 0.44% |
| 2024-01-09 | 13.49 | 13.82 | 13.35 | 13.70 | 11.60 | qfq | 2,435,224 | 33,133,298 | 1.71% |
| 2024-01-08 | 13.79 | 13.98 | 13.47 | 13.47 | 11.40 | qfq | 3,667,580 | 49,788,077 | -2.95% |
| 2024-01-05 | 14.00 | 14.20 | 13.76 | 13.88 | 11.75 | qfq | 2,415,400 | 33,712,854 | -1.21% |
| 2024-01-04 | 14.08 | 14.18 | 13.90 | 14.05 | 11.89 | qfq | 1,829,300 | 25,584,270 | -0.78% |
| 2024-01-03 | 14.16 | 14.24 | 13.98 | 14.16 | 11.99 | qfq | 2,061,840 | 29,108,025 | 0.07% |
| 2024-01-02 | 14.18 | 14.37 | 14.12 | 14.15 | 11.98 | qfq | 2,145,371 | 30,576,141 | -0.70% |
| 2023-12-29 | 14.10 | 14.35 | 14.03 | 14.25 | 12.06 | qfq | 1,861,200 | 26,440,244 | 1.06% |
| 2023-12-28 | 13.66 | 14.17 | 13.47 | 14.10 | 11.94 | qfq | 2,565,860 | 35,794,754 | 3.83% |
| 2023-12-27 | 13.59 | 13.65 | 13.42 | 13.58 | 11.50 | qfq | 1,704,773 | 23,034,344 | -0.07% |
| 2023-12-26 | 13.78 | 13.79 | 13.47 | 13.59 | 11.50 | qfq | 1,857,240 | 25,285,010 | -0.66% |
| 2023-12-25 | 13.90 | 13.90 | 13.65 | 13.68 | 11.58 | qfq | 1,808,374 | 24,803,889 | -1.01% |
| 2023-12-22 | 13.80 | 13.97 | 13.63 | 13.82 | 11.70 | qfq | 2,137,052 | 29,490,494 | 0.07% |
| 2023-12-21 | 13.76 | 13.95 | 13.60 | 13.81 | 11.69 | qfq | 1,710,624 | 23,541,178 | 0.36% |
| 2023-12-20 | 14.03 | 14.08 | 13.70 | 13.76 | 11.65 | qfq | 1,713,500 | 23,713,358 | -1.78% |
| 2023-12-19 | 14.13 | 14.19 | 13.88 | 14.01 | 11.86 | qfq | 1,835,000 | 25,637,364 | -1.13% |
| 2023-12-18 | 14.38 | 14.38 | 14.11 | 14.17 | 11.99 | qfq | 1,620,200 | 23,051,646 | -1.32% |
| 2023-12-15 | 14.43 | 14.56 | 14.30 | 14.36 | 12.16 | qfq | 1,820,000 | 26,261,879 | 0.00% |
| 2023-12-14 | 14.42 | 14.61 | 14.35 | 14.36 | 12.16 | qfq | 1,376,400 | 19,884,649 | -0.28% |
| 2023-12-13 | 14.61 | 14.61 | 14.33 | 14.40 | 12.19 | qfq | 1,770,000 | 25,492,583 | -1.30% |
| 2023-12-12 | 14.59 | 14.73 | 14.46 | 14.59 | 12.35 | qfq | 1,920,551 | 28,048,416 | 0.00% |
| 2023-12-11 | 14.47 | 14.70 | 14.24 | 14.59 | 12.35 | qfq | 2,474,710 | 35,887,306 | 0.76% |
| 2023-12-08 | 14.77 | 14.80 | 14.45 | 14.48 | 12.26 | qfq | 2,451,930 | 35,676,281 | -1.96% |
| 2023-12-07 | 14.76 | 14.82 | 14.56 | 14.77 | 12.50 | qfq | 1,797,110 | 26,364,624 | -0.40% |
| 2023-12-06 | 14.85 | 15.18 | 14.75 | 14.83 | 12.55 | qfq | 1,765,230 | 26,432,136 | -0.34% |
| 2023-12-05 | 14.99 | 15.07 | 14.82 | 14.88 | 12.60 | qfq | 1,601,100 | 23,961,131 | -0.93% |
| 2023-12-04 | 15.11 | 15.18 | 14.94 | 15.02 | 12.71 | qfq | 1,887,384 | 28,408,016 | -0.40% |
| 2023-12-01 | 15.88 | 15.88 | 14.95 | 15.08 | 12.76 | qfq | 3,241,431 | 49,071,577 | -2.08% |
| 2023-11-30 | 15.44 | 15.52 | 15.25 | 15.40 | 13.04 | qfq | 1,353,500 | 20,786,254 | -0.26% |
| 2023-11-29 | 15.49 | 15.59 | 15.40 | 15.44 | 13.07 | qfq | 855,560 | 13,235,619 | -0.77% |
| 2023-11-28 | 15.50 | 15.59 | 15.32 | 15.56 | 13.17 | qfq | 959,042 | 14,841,392 | 0.26% |
| 2023-11-27 | 15.59 | 15.59 | 15.40 | 15.52 | 13.14 | qfq | 1,486,540 | 23,041,461 | 0.06% |
| 2023-11-24 | 15.82 | 15.82 | 15.46 | 15.51 | 13.13 | qfq | 1,677,407 | 26,171,312 | -1.52% |
| 2023-11-23 | 15.79 | 15.87 | 15.65 | 15.75 | 13.33 | qfq | 1,481,600 | 23,334,273 | -0.25% |
| 2023-11-22 | 15.93 | 16.06 | 15.76 | 15.79 | 13.37 | qfq | 1,306,380 | 20,777,725 | -0.88% |
| 2023-11-21 | 15.78 | 16.17 | 15.75 | 15.93 | 13.48 | qfq | 2,810,480 | 44,955,930 | 0.82% |
| 2023-11-20 | 15.53 | 15.85 | 15.30 | 15.80 | 13.37 | qfq | 2,487,600 | 38,968,441 | 2.33% |
| 2023-11-17 | 15.31 | 15.46 | 15.15 | 15.44 | 13.07 | qfq | 1,099,420 | 16,856,187 | 0.98% |
| 2023-11-16 | 15.58 | 15.58 | 15.21 | 15.29 | 12.94 | qfq | 1,184,800 | 18,173,452 | -1.67% |
| 2023-11-15 | 15.60 | 15.67 | 15.48 | 15.55 | 13.16 | qfq | 1,355,303 | 21,118,428 | 0.84% |
| 2023-11-14 | 15.55 | 15.55 | 15.32 | 15.42 | 13.05 | qfq | 1,274,250 | 19,667,194 | 0.06% |
| 2023-11-13 | 15.49 | 15.73 | 15.23 | 15.41 | 13.04 | qfq | 1,067,180 | 16,385,623 | -0.58% |
| 2023-11-10 | 15.49 | 15.54 | 15.32 | 15.50 | 13.12 | qfq | 1,044,580 | 16,132,783 | -0.19% |
| 2023-11-09 | 15.46 | 15.58 | 15.37 | 15.53 | 13.15 | qfq | 1,173,348 | 18,180,560 | 0.26% |
| 2023-11-08 | 15.55 | 15.63 | 15.36 | 15.49 | 13.11 | qfq | 1,115,720 | 17,250,266 | -0.06% |
| 2023-11-07 | 15.51 | 15.68 | 15.34 | 15.50 | 13.12 | qfq | 1,268,987 | 19,651,225 | 0.06% |
| 2023-11-06 | 15.39 | 15.54 | 15.25 | 15.49 | 13.11 | qfq | 1,055,220 | 16,303,272 | 1.71% |
| 2023-11-03 | 15.20 | 15.34 | 15.05 | 15.23 | 12.89 | qfq | 1,235,444 | 18,819,989 | 0.86% |
| 2023-11-02 | 15.30 | 15.58 | 15.09 | 15.10 | 12.78 | qfq | 1,492,434 | 22,779,511 | -1.63% |
| 2023-11-01 | 15.45 | 15.46 | 15.24 | 15.35 | 12.99 | qfq | 1,368,336 | 21,007,846 | -0.39% |
| 2023-10-31 | 15.44 | 15.73 | 15.29 | 15.41 | 13.04 | qfq | 1,853,400 | 28,595,763 | -0.19% |
| 2023-10-30 | 15.09 | 15.58 | 15.00 | 15.44 | 13.07 | qfq | 3,312,331 | 50,994,391 | 2.46% |
| 2023-10-27 | 14.67 | 15.18 | 14.51 | 15.07 | 12.76 | qfq | 1,558,560 | 23,296,602 | 2.03% |
| 2023-10-26 | 14.69 | 14.82 | 14.37 | 14.77 | 12.50 | qfq | 1,433,310 | 20,897,204 | -0.20% |
| 2023-10-25 | 14.38 | 14.88 | 14.38 | 14.80 | 12.53 | qfq | 1,716,100 | 25,260,127 | 3.42% |
| 2023-10-24 | 14.20 | 14.38 | 13.95 | 14.31 | 12.11 | qfq | 1,640,674 | 23,202,826 | 1.49% |
| 2023-10-23 | 14.47 | 14.56 | 13.99 | 14.10 | 11.94 | qfq | 2,403,321 | 34,176,336 | -2.56% |
| 2023-10-20 | 14.54 | 14.69 | 14.44 | 14.47 | 12.25 | qfq | 1,864,030 | 27,120,484 | -1.16% |
| 2023-10-19 | 14.86 | 14.86 | 14.54 | 14.64 | 12.39 | qfq | 1,490,700 | 21,869,982 | -1.21% |
| 2023-10-18 | 15.10 | 15.19 | 14.82 | 14.82 | 12.54 | qfq | 1,441,643 | 21,499,212 | -2.05% |
| 2023-10-17 | 15.06 | 15.45 | 15.02 | 15.13 | 12.81 | qfq | 2,268,937 | 34,497,629 | 0.67% |
| 2023-10-16 | 15.40 | 15.51 | 14.85 | 15.03 | 12.72 | qfq | 3,262,483 | 48,966,546 | -2.34% |
| 2023-10-13 | 16.04 | 16.18 | 15.29 | 15.39 | 13.03 | qfq | 4,510,483 | 70,172,284 | -4.11% |
| 2023-10-12 | 15.53 | 16.28 | 15.52 | 16.05 | 13.59 | qfq | 3,350,493 | 53,516,193 | 3.35% |
| 2023-10-11 | 15.44 | 15.64 | 15.34 | 15.53 | 13.15 | qfq | 1,617,742 | 25,102,708 | 0.39% |
| 2023-10-10 | 15.69 | 15.70 | 15.32 | 15.47 | 13.09 | qfq | 1,372,586 | 21,191,080 | -0.71% |
| 2023-10-09 | 15.90 | 15.92 | 15.48 | 15.58 | 13.19 | qfq | 1,889,855 | 29,477,434 | -2.01% |
| 2023-09-28 | 15.85 | 16.00 | 15.73 | 15.90 | 13.46 | qfq | 1,296,935 | 20,638,955 | 0.70% |
| 2023-09-27 | 15.78 | 15.95 | 15.55 | 15.79 | 13.37 | qfq | 1,193,852 | 18,870,623 | 0.96% |
| 2023-09-26 | 15.99 | 15.99 | 15.58 | 15.64 | 13.24 | qfq | 1,353,305 | 21,237,989 | -1.45% |
| 2023-09-25 | 16.02 | 16.17 | 15.70 | 15.87 | 13.43 | qfq | 1,954,502 | 30,937,469 | -1.31% |
| 2023-09-22 | 16.06 | 16.17 | 15.94 | 16.08 | 13.61 | qfq | 2,536,720 | 40,696,767 | -0.12% |
| 2023-09-21 | 16.38 | 16.38 | 16.05 | 16.10 | 13.63 | qfq | 1,607,941 | 25,965,630 | -0.49% |
| 2023-09-20 | 16.36 | 16.43 | 16.11 | 16.18 | 13.70 | qfq | 1,416,600 | 22,999,434 | -0.74% |
| 2023-09-19 | 16.53 | 16.53 | 16.19 | 16.30 | 13.80 | qfq | 1,343,871 | 21,872,045 | -1.09% |
| 2023-09-18 | 16.35 | 16.60 | 16.06 | 16.48 | 13.95 | qfq | 1,422,500 | 23,337,610 | 0.86% |
| 2023-09-15 | 16.17 | 16.52 | 16.12 | 16.34 | 13.83 | qfq | 1,658,409 | 27,102,005 | 1.05% |
| 2023-09-14 | 16.28 | 16.32 | 16.10 | 16.17 | 13.69 | qfq | 967,490 | 15,673,516 | -0.49% |
| 2023-09-13 | 16.46 | 16.48 | 16.12 | 16.25 | 13.76 | qfq | 1,336,757 | 21,728,230 | -1.10% |
| 2023-09-12 | 16.30 | 16.49 | 16.03 | 16.43 | 13.91 | qfq | 1,983,725 | 32,447,641 | 0.80% |
| 2023-09-11 | 16.40 | 16.43 | 16.16 | 16.30 | 13.80 | qfq | 2,083,100 | 33,955,856 | -0.55% |
| 2023-09-08 | 16.43 | 16.61 | 16.31 | 16.39 | 13.87 | qfq | 1,110,202 | 18,295,699 | -0.61% |
| 2023-09-07 | 16.80 | 16.80 | 16.46 | 16.49 | 13.96 | qfq | 1,528,900 | 25,348,838 | -1.38% |
| 2023-09-06 | 16.77 | 16.88 | 16.53 | 16.72 | 14.15 | qfq | 1,943,100 | 32,485,498 | -0.30% |
| 2023-09-05 | 16.80 | 16.85 | 16.62 | 16.77 | 14.20 | qfq | 1,318,680 | 22,044,271 | -0.36% |
| 2023-09-04 | 16.48 | 16.86 | 16.40 | 16.83 | 14.25 | qfq | 2,205,997 | 36,747,598 | 2.19% |
| 2023-09-01 | 16.29 | 16.57 | 16.13 | 16.47 | 13.94 | qfq | 1,181,059 | 19,370,220 | 1.04% |
| 2023-08-31 | 16.32 | 16.44 | 16.10 | 16.30 | 13.80 | qfq | 1,406,540 | 22,846,660 | 0.37% |
| 2023-08-30 | 16.12 | 16.49 | 16.01 | 16.24 | 13.75 | qfq | 2,034,940 | 33,148,867 | 0.68% |
| 2023-08-29 | 15.43 | 16.20 | 15.31 | 16.13 | 13.65 | qfq | 3,508,664 | 55,524,139 | 4.54% |
| 2023-08-28 | 15.60 | 15.87 | 15.38 | 15.43 | 13.06 | qfq | 4,371,710 | 68,441,125 | 3.77% |
| 2023-08-25 | 14.99 | 15.19 | 14.80 | 14.87 | 12.59 | qfq | 2,389,518 | 35,816,961 | -1.46% |
| 2023-08-24 | 15.59 | 15.59 | 14.83 | 15.09 | 12.77 | qfq | 3,712,043 | 56,077,768 | -2.58% |
| 2023-08-23 | 16.57 | 16.67 | 15.16 | 15.49 | 13.11 | qfq | 8,724,620 | 135,710,551 | -6.52% |
| 2023-08-22 | 17.97 | 18.04 | 16.56 | 16.57 | 14.03 | qfq | 5,978,868 | 102,107,835 | -5.64% |
| 2023-08-21 | 17.90 | 18.09 | 17.56 | 17.56 | 14.86 | qfq | 2,315,300 | 41,137,530 | -2.61% |
| 2023-08-18 | 18.26 | 18.36 | 18.00 | 18.03 | 15.26 | qfq | 1,701,822 | 30,897,973 | -0.99% |
| 2023-08-17 | 18.32 | 18.44 | 18.02 | 18.21 | 15.41 | qfq | 1,594,804 | 29,018,284 | -1.30% |
| 2023-08-16 | 18.24 | 18.52 | 18.24 | 18.45 | 15.62 | qfq | 1,025,464 | 18,864,628 | 0.71% |
| 2023-08-15 | 18.33 | 18.53 | 18.08 | 18.32 | 15.51 | qfq | 1,099,180 | 20,122,024 | 0.00% |
| 2023-08-14 | 18.31 | 18.37 | 17.91 | 18.32 | 15.51 | qfq | 1,237,293 | 22,477,309 | 0.11% |
| 2023-08-11 | 18.45 | 18.46 | 18.25 | 18.30 | 15.49 | qfq | 1,069,370 | 19,619,706 | -0.49% |
| 2023-08-10 | 18.20 | 18.43 | 18.00 | 18.39 | 15.57 | qfq | 1,040,205 | 18,956,744 | 1.10% |
| 2023-08-09 | 18.23 | 18.38 | 18.09 | 18.19 | 15.40 | qfq | 1,049,566 | 19,079,858 | -0.16% |
| 2023-08-08 | 18.25 | 18.31 | 17.86 | 18.22 | 15.42 | qfq | 1,573,941 | 28,507,114 | 0.05% |
| 2023-08-07 | 18.43 | 18.43 | 18.10 | 18.21 | 15.41 | qfq | 755,900 | 13,775,981 | -1.19% |
| 2023-08-04 | 18.55 | 18.67 | 18.40 | 18.43 | 15.60 | qfq | 926,600 | 17,148,210 | -0.49% |
| 2023-08-03 | 18.40 | 18.57 | 18.32 | 18.52 | 15.68 | qfq | 971,862 | 17,947,710 | 0.11% |
| 2023-08-02 | 18.60 | 18.60 | 18.34 | 18.50 | 15.66 | qfq | 975,880 | 17,990,253 | -0.22% |
| 2023-08-01 | 18.60 | 18.60 | 18.39 | 18.54 | 15.69 | qfq | 1,217,741 | 22,545,720 | 0.49% |
| 2023-07-31 | 18.56 | 18.91 | 18.34 | 18.45 | 15.62 | qfq | 1,640,099 | 30,457,291 | -0.43% |
| 2023-07-28 | 18.12 | 18.64 | 18.09 | 18.53 | 15.69 | qfq | 2,223,036 | 40,922,058 | 1.65% |
| 2023-07-27 | 18.48 | 18.50 | 18.18 | 18.23 | 15.43 | qfq | 1,170,975 | 21,396,014 | -0.82% |
| 2023-07-26 | 18.18 | 18.50 | 18.02 | 18.38 | 15.56 | qfq | 1,345,679 | 24,659,392 | 0.99% |
| 2023-07-25 | 17.53 | 18.48 | 17.41 | 18.20 | 15.41 | qfq | 2,853,346 | 51,683,124 | 4.90% |
| 2023-07-24 | 17.69 | 17.72 | 17.35 | 17.35 | 14.69 | qfq | 1,123,611 | 19,618,563 | -1.92% |
| 2023-07-21 | 17.61 | 17.75 | 17.46 | 17.69 | 14.97 | qfq | 1,020,348 | 18,015,234 | 0.74% |
| 2023-07-20 | 17.45 | 17.76 | 17.38 | 17.56 | 14.86 | qfq | 1,086,485 | 19,165,839 | 0.57% |
| 2023-07-19 | 17.58 | 17.64 | 17.37 | 17.46 | 14.78 | qfq | 784,351 | 13,685,415 | -0.68% |
| 2023-07-18 | 17.49 | 17.63 | 17.38 | 17.58 | 14.88 | qfq | 843,633 | 14,765,901 | 0.51% |