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
广东鸿图002101.SZ
最近收盘价9.042026-07-17
最近交易日2026-07-17
成交量（股）9,596,433
成交额（元）88,889,218
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-04 | 2026-07-10 | cash_dividend | 0.252 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-01 | 2025-07-07 | cash_dividend | 0.313 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-28 | 2024-07-04 | cash_dividend | 0.32 | — | — | — | 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 | 9.33 | 9.41 | 9.03 | 9.04 | 9.04 | qfq | 9,596,433 | 88,889,218 | -3.11% |
| 2026-07-16 | 9.12 | 9.37 | 9.07 | 9.33 | 9.33 | qfq | 8,075,630 | 75,025,093 | 1.97% |
| 2026-07-15 | 9.16 | 9.23 | 8.80 | 9.15 | 9.15 | qfq | 8,543,655 | 77,463,325 | -1.29% |
| 2026-07-14 | 9.07 | 9.30 | 9.06 | 9.27 | 9.27 | qfq | 7,953,500 | 73,188,216 | 1.20% |
| 2026-07-13 | 8.94 | 9.33 | 8.86 | 9.16 | 9.16 | qfq | 10,464,563 | 95,945,181 | 2.35% |
| 2026-07-10 | 8.93 | 9.09 | 8.89 | 8.95 | 8.95 | qfq | 4,785,674 | 43,010,308 | -1.97% |
| 2026-07-09 | 9.32 | 9.37 | 9.12 | 9.13 | 8.88 | qfq | 6,936,040 | 63,841,624 | -2.56% |
| 2026-07-08 | 9.14 | 9.55 | 8.99 | 9.37 | 9.11 | qfq | 8,379,000 | 77,840,285 | 2.07% |
| 2026-07-07 | 9.28 | 9.33 | 9.13 | 9.18 | 8.93 | qfq | 5,634,400 | 51,882,493 | -0.86% |
| 2026-07-06 | 9.30 | 9.40 | 9.19 | 9.26 | 9.00 | qfq | 5,153,245 | 47,983,339 | -0.32% |
| 2026-07-03 | 9.35 | 9.39 | 9.24 | 9.29 | 9.03 | qfq | 6,421,368 | 59,800,502 | 0.00% |
| 2026-07-02 | 9.48 | 9.55 | 9.27 | 9.29 | 9.03 | qfq | 9,298,058 | 87,211,254 | -2.00% |
| 2026-07-01 | 9.50 | 9.70 | 9.46 | 9.48 | 9.22 | qfq | 8,325,419 | 79,560,489 | -0.63% |
| 2026-06-30 | 9.41 | 9.64 | 9.38 | 9.54 | 9.28 | qfq | 11,395,176 | 108,290,974 | 0.42% |
| 2026-06-29 | 9.18 | 9.57 | 9.10 | 9.50 | 9.24 | qfq | 13,220,937 | 124,156,936 | 2.37% |
| 2026-06-26 | 9.10 | 9.36 | 8.98 | 9.28 | 9.02 | qfq | 12,369,113 | 113,594,306 | 1.09% |
| 2026-06-25 | 8.98 | 9.47 | 8.82 | 9.18 | 8.93 | qfq | 14,090,903 | 130,334,254 | 3.26% |
| 2026-06-24 | 9.00 | 9.18 | 8.87 | 8.89 | 8.64 | qfq | 12,184,905 | 109,992,975 | -1.88% |
| 2026-06-23 | 8.48 | 9.33 | 8.46 | 9.06 | 8.81 | qfq | 22,184,419 | 200,631,639 | 6.84% |
| 2026-06-22 | 8.29 | 8.52 | 8.03 | 8.48 | 8.25 | qfq | 8,839,858 | 72,871,874 | 1.92% |
| 2026-06-18 | 8.30 | 8.39 | 8.19 | 8.32 | 8.09 | qfq | 5,172,282 | 42,977,794 | -0.60% |
| 2026-06-17 | 8.51 | 8.58 | 8.36 | 8.37 | 8.14 | qfq | 5,803,190 | 48,883,119 | -3.01% |
| 2026-06-16 | 8.59 | 8.63 | 8.43 | 8.63 | 8.39 | qfq | 5,329,682 | 45,326,272 | 0.23% |
| 2026-06-15 | 8.47 | 8.66 | 8.47 | 8.61 | 8.37 | qfq | 5,306,504 | 45,584,469 | 1.65% |
| 2026-06-12 | 8.43 | 8.62 | 8.36 | 8.47 | 8.24 | qfq | 6,551,430 | 55,562,684 | 1.07% |
| 2026-06-11 | 8.53 | 8.57 | 8.34 | 8.38 | 8.15 | qfq | 4,722,000 | 39,716,807 | -2.22% |
| 2026-06-10 | 8.67 | 8.74 | 8.51 | 8.57 | 8.33 | qfq | 4,441,313 | 38,128,121 | -2.06% |
| 2026-06-09 | 8.76 | 8.80 | 8.63 | 8.75 | 8.51 | qfq | 6,111,954 | 53,176,732 | 0.34% |
| 2026-06-08 | 8.80 | 8.91 | 8.60 | 8.72 | 8.48 | qfq | 9,771,522 | 85,545,322 | -2.13% |
| 2026-06-05 | 8.81 | 9.02 | 8.68 | 8.91 | 8.66 | qfq | 8,040,180 | 71,213,702 | 1.02% |
| 2026-06-04 | 8.88 | 9.00 | 8.79 | 8.82 | 8.58 | qfq | 4,314,732 | 38,247,948 | -1.23% |
| 2026-06-03 | 9.09 | 9.09 | 8.90 | 8.93 | 8.68 | qfq | 5,656,710 | 50,758,461 | -1.54% |
| 2026-06-02 | 9.13 | 9.41 | 9.01 | 9.07 | 8.82 | qfq | 8,549,690 | 78,210,516 | -0.77% |
| 2026-06-01 | 8.91 | 9.16 | 8.88 | 9.14 | 8.89 | qfq | 6,931,390 | 62,656,351 | 2.81% |
| 2026-05-29 | 8.99 | 9.03 | 8.87 | 8.89 | 8.64 | qfq | 5,594,637 | 50,089,679 | -0.34% |
| 2026-05-28 | 9.05 | 9.06 | 8.87 | 8.92 | 8.67 | qfq | 5,366,545 | 48,020,492 | -1.11% |
| 2026-05-27 | 9.22 | 9.28 | 8.98 | 9.02 | 8.77 | qfq | 6,376,051 | 57,826,695 | -2.28% |
| 2026-05-26 | 9.30 | 9.35 | 9.16 | 9.23 | 8.98 | qfq | 4,855,000 | 44,915,883 | -1.28% |
| 2026-05-25 | 9.47 | 9.49 | 9.30 | 9.35 | 9.09 | qfq | 4,420,852 | 41,473,772 | -0.64% |
| 2026-05-22 | 9.38 | 9.46 | 9.26 | 9.41 | 9.15 | qfq | 5,246,400 | 49,137,233 | 0.43% |
| 2026-05-21 | 9.45 | 9.60 | 9.35 | 9.37 | 9.11 | qfq | 6,473,554 | 61,551,210 | -0.85% |
| 2026-05-20 | 9.58 | 9.58 | 9.34 | 9.45 | 9.19 | qfq | 5,788,700 | 54,488,371 | -1.66% |
| 2026-05-19 | 9.53 | 9.62 | 9.51 | 9.61 | 9.34 | qfq | 4,403,998 | 42,197,707 | 0.84% |
| 2026-05-18 | 9.70 | 9.70 | 9.45 | 9.53 | 9.27 | qfq | 6,956,600 | 66,175,298 | -1.95% |
| 2026-05-15 | 9.64 | 9.81 | 9.63 | 9.72 | 9.45 | qfq | 6,880,449 | 66,831,788 | 0.62% |
| 2026-05-14 | 9.91 | 9.93 | 9.65 | 9.66 | 9.39 | qfq | 8,149,267 | 79,174,515 | -2.42% |
| 2026-05-13 | 9.88 | 9.96 | 9.85 | 9.90 | 9.63 | qfq | 5,904,970 | 58,482,104 | 0.61% |
| 2026-05-12 | 10.01 | 10.03 | 9.84 | 9.84 | 9.57 | qfq | 6,717,828 | 66,550,193 | -1.80% |
| 2026-05-11 | 10.10 | 10.10 | 9.97 | 10.02 | 9.74 | qfq | 7,439,800 | 74,497,613 | -0.79% |
| 2026-05-08 | 10.01 | 10.13 | 9.94 | 10.10 | 9.82 | qfq | 8,740,527 | 87,725,102 | 1.00% |
| 2026-05-07 | 10.05 | 10.09 | 10.00 | 10.00 | 9.72 | qfq | 6,192,576 | 62,139,764 | -0.40% |
| 2026-05-06 | 10.02 | 10.08 | 10.00 | 10.04 | 9.76 | qfq | 6,299,682 | 63,239,005 | 0.30% |
| 2026-04-30 | 9.96 | 10.05 | 9.95 | 10.01 | 9.73 | qfq | 4,434,771 | 44,333,206 | 0.30% |
| 2026-04-29 | 9.85 | 10.01 | 9.83 | 9.98 | 9.70 | qfq | 5,449,474 | 54,284,532 | 0.71% |
| 2026-04-28 | 10.03 | 10.03 | 9.85 | 9.91 | 9.64 | qfq | 7,793,750 | 77,399,101 | -1.49% |
| 2026-04-27 | 10.00 | 10.10 | 9.94 | 10.06 | 9.78 | qfq | 5,985,800 | 59,916,464 | 0.60% |
| 2026-04-24 | 10.08 | 10.13 | 9.94 | 10.00 | 9.72 | qfq | 7,686,625 | 76,903,099 | -1.28% |
| 2026-04-23 | 10.21 | 10.23 | 10.08 | 10.13 | 9.85 | qfq | 5,870,938 | 59,487,495 | -0.88% |
| 2026-04-22 | 10.18 | 10.24 | 10.15 | 10.22 | 9.94 | qfq | 4,870,810 | 49,670,489 | 0.00% |
| 2026-04-21 | 10.28 | 10.29 | 10.15 | 10.22 | 9.94 | qfq | 6,380,763 | 65,155,685 | -0.78% |
| 2026-04-20 | 10.35 | 10.37 | 10.27 | 10.30 | 10.02 | qfq | 8,772,725 | 90,494,360 | -0.48% |
| 2026-04-17 | 10.41 | 10.44 | 10.31 | 10.35 | 10.06 | qfq | 9,068,111 | 93,814,554 | -1.43% |
| 2026-04-16 | 10.49 | 10.55 | 10.30 | 10.50 | 10.21 | qfq | 12,483,489 | 129,821,200 | 0.19% |
| 2026-04-15 | 11.12 | 11.12 | 10.44 | 10.48 | 10.19 | qfq | 25,403,641 | 269,496,543 | -7.17% |
| 2026-04-14 | 11.20 | 11.51 | 11.07 | 11.29 | 10.98 | qfq | 9,562,070 | 107,623,821 | 1.62% |
| 2026-04-13 | 11.12 | 11.23 | 11.08 | 11.11 | 10.80 | qfq | 4,637,602 | 51,582,730 | -0.63% |
| 2026-04-10 | 11.08 | 11.38 | 11.06 | 11.18 | 10.87 | qfq | 9,567,593 | 107,657,486 | 1.54% |
| 2026-04-09 | 11.12 | 11.24 | 11.00 | 11.01 | 10.71 | qfq | 11,048,133 | 122,660,307 | -1.43% |
| 2026-04-08 | 11.14 | 11.25 | 11.10 | 11.17 | 10.86 | qfq | 7,087,608 | 79,287,421 | 2.01% |
| 2026-04-07 | 10.84 | 11.02 | 10.84 | 10.95 | 10.65 | qfq | 3,918,000 | 42,918,711 | 1.11% |
| 2026-04-03 | 11.04 | 11.09 | 10.82 | 10.83 | 10.53 | qfq | 4,375,488 | 47,788,745 | -1.90% |
| 2026-04-02 | 11.20 | 11.22 | 11.00 | 11.04 | 10.74 | qfq | 4,597,485 | 51,029,613 | -1.52% |
| 2026-04-01 | 11.16 | 11.22 | 10.99 | 11.21 | 10.90 | qfq | 6,219,626 | 69,090,403 | 2.47% |
| 2026-03-31 | 10.94 | 11.11 | 10.88 | 10.94 | 10.64 | qfq | 5,527,500 | 60,842,265 | 0.00% |
| 2026-03-30 | 10.82 | 10.97 | 10.78 | 10.94 | 10.64 | qfq | 4,828,100 | 52,612,386 | -0.09% |
| 2026-03-27 | 10.79 | 11.02 | 10.79 | 10.95 | 10.65 | qfq | 4,070,881 | 44,534,701 | 0.46% |
| 2026-03-26 | 11.03 | 11.16 | 10.85 | 10.90 | 10.60 | qfq | 4,344,796 | 47,795,240 | -1.18% |
| 2026-03-25 | 10.95 | 11.06 | 10.92 | 11.03 | 10.73 | qfq | 4,783,211 | 52,701,015 | 1.19% |
| 2026-03-24 | 10.94 | 11.09 | 10.70 | 10.90 | 10.60 | qfq | 6,471,219 | 70,378,436 | 1.02% |
| 2026-03-23 | 11.11 | 11.18 | 10.67 | 10.79 | 10.49 | qfq | 8,402,615 | 91,983,015 | -4.34% |
| 2026-03-20 | 11.64 | 11.67 | 11.26 | 11.28 | 10.97 | qfq | 6,695,697 | 76,638,273 | -2.67% |
| 2026-03-19 | 11.75 | 11.81 | 11.52 | 11.59 | 11.27 | qfq | 5,034,750 | 58,654,721 | -2.44% |
| 2026-03-18 | 11.86 | 11.90 | 11.70 | 11.88 | 11.55 | qfq | 4,048,488 | 47,718,081 | 0.51% |
| 2026-03-17 | 11.90 | 12.02 | 11.80 | 11.82 | 11.49 | qfq | 5,300,869 | 63,115,284 | 0.08% |
| 2026-03-16 | 11.85 | 11.91 | 11.74 | 11.81 | 11.48 | qfq | 3,916,401 | 46,253,670 | -0.42% |
| 2026-03-13 | 11.88 | 12.01 | 11.83 | 11.86 | 11.53 | qfq | 3,981,369 | 47,483,740 | -0.67% |
| 2026-03-12 | 12.02 | 12.07 | 11.90 | 11.94 | 11.61 | qfq | 4,454,175 | 53,270,006 | -1.00% |
| 2026-03-11 | 11.98 | 12.11 | 11.95 | 12.06 | 11.73 | qfq | 5,629,700 | 67,734,864 | 0.67% |
| 2026-03-10 | 11.73 | 12.01 | 11.73 | 11.98 | 11.65 | qfq | 6,067,888 | 72,205,823 | 2.83% |
| 2026-03-09 | 11.74 | 11.74 | 11.55 | 11.65 | 11.33 | qfq | 7,099,495 | 82,550,455 | -1.69% |
| 2026-03-06 | 11.67 | 11.88 | 11.61 | 11.85 | 11.52 | qfq | 4,224,960 | 49,842,140 | 1.20% |
| 2026-03-05 | 11.65 | 11.83 | 11.60 | 11.71 | 11.39 | qfq | 7,099,152 | 83,154,336 | 2.18% |
| 2026-03-04 | 11.70 | 11.77 | 11.37 | 11.46 | 11.14 | qfq | 9,555,042 | 110,503,370 | -2.72% |
| 2026-03-03 | 12.37 | 12.40 | 11.77 | 11.78 | 11.45 | qfq | 10,689,795 | 128,572,595 | -4.46% |
| 2026-03-02 | 12.46 | 12.52 | 12.31 | 12.33 | 11.99 | qfq | 7,874,700 | 97,672,102 | -2.22% |
| 2026-02-27 | 12.52 | 12.62 | 12.49 | 12.61 | 12.26 | qfq | 6,448,567 | 81,044,384 | 0.48% |
| 2026-02-26 | 12.59 | 12.61 | 12.50 | 12.55 | 12.20 | qfq | 5,839,697 | 73,250,938 | 0.00% |
| 2026-02-25 | 12.60 | 12.63 | 12.53 | 12.55 | 12.20 | qfq | 7,845,200 | 98,750,670 | -0.08% |
| 2026-02-24 | 12.48 | 12.65 | 12.37 | 12.56 | 12.21 | qfq | 10,823,273 | 135,675,634 | 1.78% |
| 2026-02-13 | 12.28 | 12.45 | 12.24 | 12.34 | 12.00 | qfq | 8,830,552 | 109,166,761 | 0.73% |
| 2026-02-12 | 12.26 | 12.32 | 12.18 | 12.25 | 11.91 | qfq | 4,098,902 | 50,303,345 | 0.00% |
| 2026-02-11 | 12.27 | 12.33 | 12.22 | 12.25 | 11.91 | qfq | 3,959,391 | 48,656,426 | -0.08% |
| 2026-02-10 | 12.24 | 12.31 | 12.20 | 12.26 | 11.92 | qfq | 4,375,580 | 53,717,500 | 0.00% |
| 2026-02-09 | 12.24 | 12.28 | 12.19 | 12.26 | 11.92 | qfq | 5,234,164 | 64,092,991 | 1.16% |
| 2026-02-06 | 12.07 | 12.24 | 12.00 | 12.12 | 11.79 | qfq | 5,029,705 | 61,168,049 | 0.00% |
| 2026-02-05 | 12.24 | 12.32 | 12.12 | 12.12 | 11.79 | qfq | 6,749,952 | 82,224,504 | -1.30% |
| 2026-02-04 | 12.13 | 12.31 | 12.08 | 12.28 | 11.94 | qfq | 7,795,334 | 95,520,146 | 1.15% |
| 2026-02-03 | 12.11 | 12.23 | 12.07 | 12.14 | 11.80 | qfq | 7,263,598 | 88,197,736 | 1.25% |
| 2026-02-02 | 12.06 | 12.35 | 11.98 | 11.99 | 11.66 | qfq | 10,166,566 | 123,413,600 | -0.91% |
| 2026-01-30 | 12.11 | 12.22 | 11.88 | 12.10 | 11.77 | qfq | 8,944,102 | 107,907,441 | -0.41% |
| 2026-01-29 | 12.30 | 12.39 | 12.11 | 12.15 | 11.81 | qfq | 9,218,007 | 112,659,690 | -1.54% |
| 2026-01-28 | 12.56 | 12.58 | 12.30 | 12.34 | 12.00 | qfq | 8,481,200 | 104,862,556 | -1.67% |
| 2026-01-27 | 12.63 | 12.64 | 12.30 | 12.55 | 12.20 | qfq | 9,307,295 | 115,881,321 | -0.71% |
| 2026-01-26 | 13.00 | 13.00 | 12.53 | 12.64 | 12.29 | qfq | 11,710,741 | 148,511,425 | -2.32% |
| 2026-01-23 | 12.79 | 13.00 | 12.73 | 12.94 | 12.58 | qfq | 11,515,147 | 148,380,842 | 1.49% |
| 2026-01-22 | 12.67 | 12.76 | 12.66 | 12.75 | 12.40 | qfq | 8,097,396 | 102,990,667 | 0.63% |
| 2026-01-21 | 12.52 | 12.69 | 12.51 | 12.67 | 12.32 | qfq | 7,636,014 | 96,567,287 | 0.40% |
| 2026-01-20 | 12.66 | 12.74 | 12.54 | 12.62 | 12.27 | qfq | 8,119,341 | 102,388,742 | -0.39% |
| 2026-01-19 | 12.49 | 12.67 | 12.44 | 12.67 | 12.32 | qfq | 10,259,152 | 129,430,822 | 1.44% |
| 2026-01-16 | 12.47 | 12.56 | 12.38 | 12.49 | 12.15 | qfq | 8,692,500 | 108,264,757 | 0.81% |
| 2026-01-15 | 12.34 | 12.43 | 12.31 | 12.39 | 12.05 | qfq | 7,158,125 | 88,586,937 | 0.24% |
| 2026-01-14 | 12.45 | 12.59 | 12.21 | 12.36 | 12.02 | qfq | 13,516,230 | 168,104,804 | -0.88% |
| 2026-01-13 | 12.61 | 12.65 | 12.44 | 12.47 | 12.13 | qfq | 9,270,871 | 115,977,309 | -1.03% |
| 2026-01-12 | 12.49 | 12.61 | 12.43 | 12.60 | 12.25 | qfq | 12,442,203 | 155,934,934 | 0.88% |
| 2026-01-09 | 12.37 | 12.60 | 12.35 | 12.49 | 12.15 | qfq | 9,759,200 | 121,702,298 | 0.89% |
| 2026-01-08 | 12.31 | 12.43 | 12.25 | 12.38 | 12.04 | qfq | 7,942,677 | 98,160,228 | 0.24% |
| 2026-01-07 | 12.46 | 12.52 | 12.33 | 12.35 | 12.01 | qfq | 6,947,299 | 86,224,446 | -1.04% |
| 2026-01-06 | 12.46 | 12.50 | 12.41 | 12.48 | 12.14 | qfq | 9,850,807 | 122,814,264 | 0.40% |
| 2026-01-05 | 12.32 | 12.45 | 12.28 | 12.43 | 12.09 | qfq | 6,928,897 | 85,820,322 | 0.89% |
| 2025-12-31 | 12.43 | 12.45 | 12.27 | 12.32 | 11.98 | qfq | 5,061,012 | 62,418,849 | -0.56% |
| 2025-12-30 | 12.30 | 12.44 | 12.24 | 12.39 | 12.05 | qfq | 6,209,290 | 76,757,835 | 0.41% |
| 2025-12-29 | 12.30 | 12.41 | 12.21 | 12.34 | 12.00 | qfq | 6,594,484 | 81,259,017 | 0.00% |
| 2025-12-26 | 12.21 | 12.43 | 12.11 | 12.34 | 12.00 | qfq | 9,326,600 | 115,147,143 | 1.40% |
| 2025-12-25 | 12.20 | 12.24 | 12.08 | 12.17 | 11.83 | qfq | 5,374,427 | 65,298,589 | 0.25% |
| 2025-12-24 | 12.08 | 12.17 | 12.03 | 12.14 | 11.80 | qfq | 4,141,856 | 50,227,636 | 0.83% |
| 2025-12-23 | 12.21 | 12.22 | 12.02 | 12.04 | 11.71 | qfq | 5,025,653 | 60,829,729 | -1.31% |
| 2025-12-22 | 12.28 | 12.32 | 12.19 | 12.20 | 11.86 | qfq | 5,382,448 | 65,865,839 | 0.08% |
| 2025-12-19 | 12.04 | 12.33 | 12.00 | 12.19 | 11.85 | qfq | 7,548,079 | 92,227,505 | 1.67% |
| 2025-12-18 | 11.88 | 12.13 | 11.83 | 11.99 | 11.66 | qfq | 5,109,915 | 61,498,090 | 0.67% |
| 2025-12-17 | 11.88 | 11.99 | 11.74 | 11.91 | 11.58 | qfq | 5,217,075 | 61,821,065 | 0.25% |
| 2025-12-16 | 11.97 | 12.11 | 11.78 | 11.88 | 11.55 | qfq | 6,632,555 | 78,908,007 | -0.59% |
| 2025-12-15 | 12.05 | 12.10 | 11.92 | 11.95 | 11.62 | qfq | 6,362,050 | 76,418,688 | -0.83% |
| 2025-12-12 | 12.11 | 12.25 | 12.03 | 12.05 | 11.72 | qfq | 6,427,957 | 77,853,639 | -0.66% |
| 2025-12-11 | 12.33 | 12.35 | 12.13 | 12.13 | 11.80 | qfq | 6,849,250 | 83,745,537 | -1.46% |
| 2025-12-10 | 12.34 | 12.35 | 12.21 | 12.31 | 11.97 | qfq | 4,911,196 | 60,279,895 | -0.16% |
| 2025-12-09 | 12.48 | 12.49 | 12.32 | 12.33 | 11.99 | qfq | 6,260,921 | 77,521,906 | -1.44% |
| 2025-12-08 | 12.58 | 12.62 | 12.48 | 12.51 | 12.16 | qfq | 5,161,695 | 64,837,239 | -0.32% |
| 2025-12-05 | 12.44 | 12.58 | 12.33 | 12.55 | 12.20 | qfq | 4,696,840 | 58,599,720 | 0.88% |
| 2025-12-04 | 12.50 | 12.55 | 12.34 | 12.44 | 12.10 | qfq | 3,446,700 | 42,887,245 | 0.00% |
| 2025-12-03 | 12.53 | 12.60 | 12.41 | 12.44 | 12.10 | qfq | 4,216,902 | 52,600,230 | -0.56% |
| 2025-12-02 | 12.68 | 12.68 | 12.49 | 12.51 | 12.16 | qfq | 5,149,200 | 64,708,539 | -1.11% |
| 2025-12-01 | 12.53 | 12.71 | 12.45 | 12.65 | 12.30 | qfq | 4,778,305 | 60,380,039 | 0.88% |
| 2025-11-28 | 12.41 | 12.55 | 12.33 | 12.54 | 12.19 | qfq | 5,338,400 | 66,610,894 | 1.46% |
| 2025-11-27 | 12.36 | 12.56 | 12.34 | 12.36 | 12.02 | qfq | 5,492,100 | 68,409,193 | 0.00% |
| 2025-11-26 | 12.39 | 12.63 | 12.35 | 12.36 | 12.02 | qfq | 5,556,200 | 69,378,716 | -0.24% |
| 2025-11-25 | 12.48 | 12.55 | 12.39 | 12.39 | 12.05 | qfq | 6,094,000 | 75,918,363 | -0.40% |
| 2025-11-24 | 12.29 | 12.58 | 12.28 | 12.44 | 12.10 | qfq | 5,929,951 | 73,694,044 | 1.47% |
| 2025-11-21 | 12.56 | 12.68 | 12.16 | 12.26 | 11.92 | qfq | 8,176,603 | 101,179,330 | -2.78% |
| 2025-11-20 | 12.82 | 12.88 | 12.57 | 12.61 | 12.26 | qfq | 5,571,477 | 70,730,631 | -1.33% |
| 2025-11-19 | 13.00 | 13.06 | 12.72 | 12.78 | 12.43 | qfq | 6,540,525 | 83,933,115 | -1.62% |
| 2025-11-18 | 13.32 | 13.35 | 12.91 | 12.99 | 12.63 | qfq | 9,313,551 | 121,706,048 | -2.33% |
| 2025-11-17 | 13.26 | 13.43 | 13.25 | 13.30 | 12.93 | qfq | 6,746,364 | 89,905,016 | -1.26% |
| 2025-11-14 | 13.52 | 13.64 | 13.47 | 13.47 | 13.10 | qfq | 8,447,803 | 114,380,620 | -0.88% |
| 2025-11-13 | 13.33 | 13.74 | 13.22 | 13.59 | 13.21 | qfq | 11,901,429 | 160,741,371 | 1.57% |
| 2025-11-12 | 13.59 | 13.78 | 13.31 | 13.38 | 13.01 | qfq | 10,244,160 | 138,306,292 | -0.74% |
| 2025-11-11 | 13.48 | 13.76 | 13.43 | 13.48 | 13.11 | qfq | 14,170,271 | 192,240,881 | 1.43% |
| 2025-11-10 | 13.33 | 13.45 | 13.20 | 13.29 | 12.92 | qfq | 9,290,957 | 123,413,919 | -0.30% |
| 2025-11-07 | 13.58 | 13.75 | 13.32 | 13.33 | 12.96 | qfq | 12,572,072 | 169,420,696 | -0.60% |
| 2025-11-06 | 13.28 | 13.51 | 13.10 | 13.41 | 13.04 | qfq | 12,894,350 | 171,549,556 | 0.75% |
| 2025-11-05 | 13.01 | 13.33 | 12.91 | 13.31 | 12.94 | qfq | 11,735,100 | 154,729,748 | 1.14% |
| 2025-11-04 | 13.53 | 13.81 | 13.07 | 13.16 | 12.80 | qfq | 17,724,650 | 237,093,884 | 0.92% |
| 2025-11-03 | 12.93 | 13.05 | 12.84 | 13.04 | 12.68 | qfq | 7,220,416 | 93,614,434 | 1.09% |
| 2025-10-31 | 12.66 | 13.04 | 12.66 | 12.90 | 12.54 | qfq | 9,511,250 | 122,838,937 | 1.90% |
| 2025-10-30 | 12.82 | 12.88 | 12.66 | 12.66 | 12.31 | qfq | 6,824,675 | 86,990,636 | -1.25% |
| 2025-10-29 | 12.68 | 12.83 | 12.63 | 12.82 | 12.47 | qfq | 6,230,152 | 79,290,522 | 0.79% |
| 2025-10-28 | 12.85 | 12.92 | 12.69 | 12.72 | 12.37 | qfq | 6,171,500 | 78,831,932 | -0.93% |
| 2025-10-27 | 12.90 | 12.94 | 12.81 | 12.84 | 12.49 | qfq | 6,631,542 | 85,274,762 | 0.16% |
| 2025-10-24 | 12.86 | 12.91 | 12.78 | 12.82 | 12.47 | qfq | 5,837,350 | 74,963,685 | 0.00% |
| 2025-10-23 | 12.72 | 12.84 | 12.60 | 12.82 | 12.47 | qfq | 4,526,600 | 57,479,288 | 0.08% |
| 2025-10-22 | 12.86 | 12.96 | 12.76 | 12.81 | 12.46 | qfq | 5,252,950 | 67,445,376 | -0.47% |
| 2025-10-21 | 12.64 | 12.87 | 12.55 | 12.87 | 12.51 | qfq | 7,506,769 | 95,585,039 | 1.82% |
| 2025-10-20 | 12.59 | 12.68 | 12.53 | 12.64 | 12.29 | qfq | 5,787,200 | 72,905,423 | 1.53% |
| 2025-10-17 | 12.98 | 13.05 | 12.45 | 12.45 | 12.11 | qfq | 11,282,243 | 143,144,592 | -4.08% |
| 2025-10-16 | 13.23 | 13.25 | 12.96 | 12.98 | 12.62 | qfq | 8,140,921 | 106,306,693 | -2.41% |
| 2025-10-15 | 13.00 | 13.30 | 12.95 | 13.30 | 12.93 | qfq | 9,496,709 | 124,866,065 | 2.54% |
| 2025-10-14 | 13.24 | 13.32 | 12.93 | 12.97 | 12.61 | qfq | 11,577,550 | 151,633,038 | -1.82% |
| 2025-10-13 | 12.93 | 13.30 | 12.85 | 13.21 | 12.85 | qfq | 12,246,700 | 160,542,220 | -2.37% |
| 2025-10-10 | 13.47 | 13.75 | 13.45 | 13.53 | 13.16 | qfq | 9,592,911 | 130,161,010 | 0.22% |
| 2025-10-09 | 13.63 | 13.66 | 13.30 | 13.50 | 13.13 | qfq | 10,915,801 | 146,958,475 | -0.30% |
| 2025-09-30 | 13.79 | 13.88 | 13.54 | 13.54 | 13.17 | qfq | 10,980,828 | 149,653,701 | -1.81% |
| 2025-09-29 | 13.79 | 13.88 | 13.43 | 13.79 | 13.41 | qfq | 13,788,383 | 189,020,989 | -0.36% |
| 2025-09-26 | 13.88 | 14.13 | 13.68 | 13.84 | 13.46 | qfq | 12,522,700 | 174,491,533 | -0.79% |
| 2025-09-25 | 14.02 | 14.29 | 13.89 | 13.95 | 13.56 | qfq | 15,850,899 | 222,430,219 | -0.92% |
| 2025-09-24 | 13.99 | 14.18 | 13.86 | 14.08 | 13.69 | qfq | 17,772,930 | 249,532,197 | -0.64% |
| 2025-09-23 | 14.73 | 14.73 | 13.85 | 14.17 | 13.78 | qfq | 27,782,293 | 396,017,472 | -3.93% |
| 2025-09-22 | 14.18 | 14.86 | 14.09 | 14.75 | 14.34 | qfq | 39,198,566 | 568,127,350 | 3.87% |
| 2025-09-19 | 14.04 | 14.35 | 13.83 | 14.20 | 13.81 | qfq | 27,537,550 | 389,399,067 | 1.21% |
| 2025-09-18 | 14.09 | 14.41 | 13.84 | 14.03 | 13.64 | qfq | 26,566,096 | 376,426,990 | -0.78% |
| 2025-09-17 | 13.99 | 14.19 | 13.91 | 14.14 | 13.75 | qfq | 21,325,137 | 300,064,650 | 0.14% |
| 2025-09-16 | 13.86 | 14.25 | 13.80 | 14.12 | 13.73 | qfq | 28,763,903 | 404,543,344 | 1.58% |
| 2025-09-15 | 13.95 | 14.15 | 13.87 | 13.90 | 13.52 | qfq | 30,096,365 | 421,516,991 | 0.14% |
| 2025-09-12 | 14.08 | 14.17 | 13.81 | 13.88 | 13.50 | qfq | 26,215,848 | 364,627,270 | -1.42% |
| 2025-09-11 | 14.43 | 14.50 | 13.95 | 14.08 | 13.69 | qfq | 55,777,361 | 786,021,623 | -2.43% |
| 2025-09-10 | 13.10 | 14.43 | 13.00 | 14.43 | 14.03 | qfq | 33,913,441 | 483,735,166 | 9.98% |
| 2025-09-09 | 13.05 | 13.30 | 12.90 | 13.12 | 12.76 | qfq | 13,459,011 | 176,241,410 | 0.54% |
| 2025-09-08 | 12.80 | 13.08 | 12.75 | 13.05 | 12.69 | qfq | 10,304,462 | 133,867,919 | 1.95% |
| 2025-09-05 | 12.58 | 12.88 | 12.54 | 12.80 | 12.45 | qfq | 9,741,060 | 124,585,650 | 1.83% |
| 2025-09-04 | 12.64 | 12.85 | 12.37 | 12.57 | 12.22 | qfq | 10,468,794 | 132,369,529 | -0.55% |
| 2025-09-03 | 13.15 | 13.32 | 12.61 | 12.64 | 12.29 | qfq | 11,409,466 | 147,019,492 | -3.88% |
| 2025-09-02 | 12.90 | 13.27 | 12.66 | 13.15 | 12.79 | qfq | 17,062,919 | 220,943,526 | 1.94% |
| 2025-09-01 | 13.09 | 13.28 | 12.77 | 12.90 | 12.54 | qfq | 13,953,930 | 180,594,272 | -0.62% |
| 2025-08-29 | 13.03 | 13.17 | 12.80 | 12.98 | 12.62 | qfq | 11,198,330 | 145,344,044 | -0.31% |
| 2025-08-28 | 13.13 | 13.29 | 12.64 | 13.02 | 12.66 | qfq | 15,238,280 | 197,211,735 | -0.69% |
| 2025-08-27 | 13.51 | 13.68 | 13.09 | 13.11 | 12.75 | qfq | 15,603,270 | 209,572,690 | -2.82% |
| 2025-08-26 | 13.54 | 13.61 | 13.39 | 13.49 | 13.12 | qfq | 13,186,621 | 178,110,041 | -1.24% |
| 2025-08-25 | 13.74 | 13.82 | 13.55 | 13.66 | 13.28 | qfq | 13,171,250 | 179,959,724 | -0.58% |
| 2025-08-22 | 13.57 | 13.94 | 13.51 | 13.74 | 13.36 | qfq | 13,904,103 | 190,989,717 | 1.25% |
| 2025-08-21 | 13.70 | 13.75 | 13.52 | 13.57 | 13.20 | qfq | 10,945,585 | 148,974,974 | -1.02% |
| 2025-08-20 | 13.31 | 13.75 | 13.20 | 13.71 | 13.33 | qfq | 17,278,900 | 233,743,398 | 3.01% |
| 2025-08-19 | 13.26 | 13.41 | 13.06 | 13.31 | 12.94 | qfq | 10,344,729 | 136,858,308 | 0.38% |
| 2025-08-18 | 13.27 | 13.42 | 13.19 | 13.26 | 12.89 | qfq | 12,954,031 | 172,204,251 | 0.45% |
| 2025-08-15 | 12.85 | 13.22 | 12.85 | 13.20 | 12.84 | qfq | 12,976,172 | 170,403,517 | 2.33% |
| 2025-08-14 | 13.04 | 13.13 | 12.83 | 12.90 | 12.54 | qfq | 10,897,460 | 141,089,112 | -1.07% |
| 2025-08-13 | 13.00 | 13.10 | 12.95 | 13.04 | 12.68 | qfq | 8,886,343 | 115,917,377 | 0.31% |
| 2025-08-12 | 12.98 | 13.02 | 12.92 | 13.00 | 12.64 | qfq | 6,759,274 | 87,716,025 | -0.15% |
| 2025-08-11 | 12.84 | 13.09 | 12.80 | 13.02 | 12.66 | qfq | 12,386,800 | 161,143,989 | 1.40% |
| 2025-08-08 | 12.68 | 12.88 | 12.63 | 12.84 | 12.49 | qfq | 10,696,918 | 136,851,839 | 1.42% |
| 2025-08-07 | 12.79 | 12.79 | 12.61 | 12.66 | 12.31 | qfq | 7,091,190 | 89,911,093 | -0.94% |
| 2025-08-06 | 12.67 | 12.81 | 12.61 | 12.78 | 12.43 | qfq | 9,407,784 | 119,908,050 | 0.87% |
| 2025-08-05 | 12.53 | 12.68 | 12.52 | 12.67 | 12.32 | qfq | 7,825,010 | 98,836,155 | 1.28% |
| 2025-08-04 | 12.30 | 12.51 | 12.25 | 12.51 | 12.16 | qfq | 6,378,761 | 79,155,796 | 1.46% |
| 2025-08-01 | 12.21 | 12.40 | 12.21 | 12.33 | 11.99 | qfq | 5,242,400 | 64,606,989 | 0.98% |
| 2025-07-31 | 12.39 | 12.48 | 12.18 | 12.21 | 11.87 | qfq | 7,953,982 | 97,934,527 | -1.69% |
| 2025-07-30 | 12.61 | 12.65 | 12.32 | 12.42 | 12.08 | qfq | 8,564,978 | 106,735,823 | -1.82% |
| 2025-07-29 | 12.65 | 12.70 | 12.56 | 12.65 | 12.30 | qfq | 7,443,243 | 93,875,060 | -0.55% |
| 2025-07-28 | 12.77 | 12.89 | 12.69 | 12.72 | 12.37 | qfq | 8,749,900 | 111,753,992 | -0.47% |
| 2025-07-25 | 12.66 | 12.95 | 12.58 | 12.78 | 12.43 | qfq | 11,333,700 | 144,601,520 | 1.03% |
| 2025-07-24 | 12.53 | 12.66 | 12.53 | 12.65 | 12.30 | qfq | 7,199,000 | 90,868,410 | 0.96% |
| 2025-07-23 | 12.68 | 12.68 | 12.53 | 12.53 | 12.18 | qfq | 6,904,600 | 87,015,637 | -0.95% |
| 2025-07-22 | 12.58 | 12.66 | 12.48 | 12.65 | 12.30 | qfq | 7,733,100 | 97,187,648 | 0.56% |
| 2025-07-21 | 12.54 | 12.64 | 12.51 | 12.58 | 12.23 | qfq | 7,434,703 | 93,527,390 | 0.32% |
| 2025-07-18 | 12.68 | 12.71 | 12.51 | 12.54 | 12.19 | qfq | 10,634,452 | 133,705,622 | -1.03% |
| 2025-07-17 | 12.68 | 12.75 | 12.61 | 12.67 | 12.32 | qfq | 9,123,940 | 115,639,189 | 0.08% |
| 2025-07-16 | 12.67 | 12.76 | 12.57 | 12.66 | 12.31 | qfq | 10,225,819 | 129,377,500 | 0.08% |
| 2025-07-15 | 12.45 | 12.71 | 12.39 | 12.65 | 12.30 | qfq | 15,467,737 | 194,319,903 | 1.28% |
| 2025-07-14 | 12.33 | 12.53 | 12.29 | 12.49 | 12.15 | qfq | 7,914,743 | 98,573,244 | 1.30% |
| 2025-07-11 | 12.27 | 12.38 | 12.20 | 12.33 | 11.99 | qfq | 7,216,813 | 88,885,770 | 0.49% |
| 2025-07-10 | 12.27 | 12.31 | 12.17 | 12.27 | 11.93 | qfq | 5,655,924 | 69,196,076 | 0.25% |
| 2025-07-09 | 12.30 | 12.35 | 12.21 | 12.24 | 11.90 | qfq | 6,137,063 | 75,438,998 | -0.41% |
| 2025-07-08 | 12.21 | 12.31 | 12.17 | 12.29 | 11.95 | qfq | 6,616,200 | 81,238,948 | 0.66% |
| 2025-07-07 | 12.29 | 12.29 | 12.12 | 12.21 | 11.87 | qfq | 5,446,729 | 66,385,277 | -2.40% |
| 2025-07-04 | 12.66 | 12.66 | 12.48 | 12.51 | 11.86 | qfq | 7,585,845 | 95,145,568 | -1.18% |
| 2025-07-03 | 12.55 | 12.67 | 12.47 | 12.66 | 12.00 | qfq | 8,928,961 | 112,298,902 | 0.80% |
| 2025-07-02 | 12.55 | 12.58 | 12.43 | 12.56 | 11.91 | qfq | 7,475,100 | 93,541,852 | 0.16% |
| 2025-07-01 | 12.50 | 12.55 | 12.43 | 12.54 | 11.89 | qfq | 7,653,513 | 95,638,091 | 0.24% |
| 2025-06-30 | 12.42 | 12.53 | 12.38 | 12.51 | 11.86 | qfq | 7,075,667 | 88,225,386 | 0.72% |
| 2025-06-27 | 12.45 | 12.55 | 12.36 | 12.42 | 11.78 | qfq | 6,578,500 | 81,739,991 | 0.24% |
| 2025-06-26 | 12.52 | 12.54 | 12.38 | 12.39 | 11.75 | qfq | 8,055,534 | 100,429,007 | -1.20% |
| 2025-06-25 | 12.49 | 12.58 | 12.40 | 12.54 | 11.89 | qfq | 12,082,000 | 151,206,752 | 0.56% |
| 2025-06-24 | 12.11 | 12.48 | 12.07 | 12.47 | 11.82 | qfq | 12,319,150 | 152,203,136 | 3.92% |
| 2025-06-23 | 11.84 | 12.03 | 11.78 | 12.00 | 11.38 | qfq | 4,048,105 | 48,347,649 | 0.50% |
| 2025-06-20 | 11.97 | 12.10 | 11.92 | 11.94 | 11.32 | qfq | 3,851,897 | 46,156,294 | -0.58% |
| 2025-06-19 | 12.19 | 12.27 | 11.94 | 12.01 | 11.39 | qfq | 7,021,500 | 84,860,640 | -1.64% |
| 2025-06-18 | 12.25 | 12.27 | 12.10 | 12.21 | 11.58 | qfq | 7,173,243 | 87,296,836 | -0.89% |
| 2025-06-17 | 12.26 | 12.55 | 12.22 | 12.32 | 11.68 | qfq | 8,279,050 | 102,252,689 | 0.49% |
| 2025-06-16 | 12.15 | 12.35 | 12.13 | 12.26 | 11.62 | qfq | 6,016,453 | 73,734,993 | -0.49% |
| 2025-06-13 | 12.58 | 12.69 | 12.31 | 12.32 | 11.68 | qfq | 10,229,934 | 127,736,894 | -2.38% |
| 2025-06-12 | 12.47 | 12.65 | 12.38 | 12.62 | 11.96 | qfq | 11,156,803 | 139,687,214 | 0.08% |
| 2025-06-11 | 12.36 | 12.89 | 12.36 | 12.61 | 11.96 | qfq | 18,815,599 | 238,703,206 | 2.94% |
| 2025-06-10 | 12.50 | 12.53 | 12.13 | 12.25 | 11.61 | qfq | 8,429,200 | 103,686,600 | -1.92% |
| 2025-06-09 | 12.21 | 12.60 | 12.21 | 12.49 | 11.84 | qfq | 10,305,766 | 128,288,202 | 2.29% |
| 2025-06-06 | 12.41 | 12.43 | 12.17 | 12.21 | 11.58 | qfq | 8,805,104 | 107,730,640 | -1.69% |
| 2025-06-05 | 12.43 | 12.45 | 12.24 | 12.42 | 11.78 | qfq | 7,035,681 | 87,014,755 | 0.16% |
| 2025-06-04 | 12.29 | 12.51 | 12.28 | 12.40 | 11.76 | qfq | 6,248,018 | 77,555,372 | 0.65% |
| 2025-06-03 | 12.34 | 12.41 | 12.30 | 12.32 | 11.68 | qfq | 6,396,617 | 78,923,173 | -0.96% |
| 2025-05-30 | 12.56 | 12.65 | 12.28 | 12.44 | 11.79 | qfq | 10,692,273 | 132,458,919 | -1.35% |
| 2025-05-29 | 12.26 | 12.79 | 12.26 | 12.61 | 11.96 | qfq | 12,598,549 | 159,242,080 | 2.19% |
| 2025-05-28 | 12.48 | 12.66 | 12.29 | 12.34 | 11.70 | qfq | 11,305,618 | 140,651,077 | -1.75% |
| 2025-05-27 | 12.52 | 13.05 | 12.22 | 12.56 | 11.91 | qfq | 16,307,067 | 205,051,669 | -0.40% |
| 2025-05-26 | 12.46 | 12.68 | 12.35 | 12.61 | 11.96 | qfq | 9,422,569 | 118,103,018 | 0.48% |
| 2025-05-23 | 12.68 | 12.90 | 12.51 | 12.55 | 11.90 | qfq | 9,213,746 | 117,097,164 | -1.03% |
| 2025-05-22 | 12.89 | 12.99 | 12.67 | 12.68 | 12.02 | qfq | 9,302,085 | 119,099,205 | -1.63% |
| 2025-05-21 | 12.97 | 13.25 | 12.81 | 12.89 | 12.22 | qfq | 13,415,384 | 174,106,904 | -0.62% |
| 2025-05-20 | 12.96 | 13.01 | 12.80 | 12.97 | 12.30 | qfq | 10,760,495 | 138,719,993 | 0.08% |
| 2025-05-19 | 13.25 | 13.26 | 12.82 | 12.96 | 12.29 | qfq | 13,622,699 | 176,526,691 | -0.61% |
| 2025-05-16 | 12.60 | 13.15 | 12.60 | 13.04 | 12.36 | qfq | 21,902,328 | 284,767,894 | 3.16% |
| 2025-05-15 | 12.85 | 12.91 | 12.62 | 12.64 | 11.98 | qfq | 11,901,781 | 151,448,204 | -2.09% |
| 2025-05-14 | 13.02 | 13.03 | 12.81 | 12.91 | 12.24 | qfq | 12,284,588 | 158,488,872 | -0.69% |
| 2025-05-13 | 13.15 | 13.18 | 12.90 | 13.00 | 12.32 | qfq | 18,067,291 | 235,424,162 | -0.15% |
| 2025-05-12 | 12.92 | 13.09 | 12.82 | 13.02 | 12.34 | qfq | 24,168,767 | 313,525,762 | 2.68% |
| 2025-05-09 | 13.13 | 13.16 | 12.66 | 12.68 | 12.02 | qfq | 31,943,960 | 409,075,197 | -4.37% |
| 2025-05-08 | 11.98 | 13.26 | 11.96 | 13.26 | 12.57 | qfq | 22,758,202 | 292,722,309 | 10.04% |
| 2025-05-07 | 12.12 | 12.32 | 11.92 | 12.05 | 11.42 | qfq | 9,695,700 | 117,041,870 | 0.17% |
| 2025-05-06 | 11.85 | 12.05 | 11.83 | 12.03 | 11.41 | qfq | 9,049,750 | 108,323,121 | 2.65% |
| 2025-04-30 | 11.58 | 11.83 | 11.52 | 11.72 | 11.11 | qfq | 9,154,685 | 106,903,700 | 1.30% |
| 2025-04-29 | 11.62 | 11.83 | 11.46 | 11.57 | 10.97 | qfq | 11,130,131 | 129,497,458 | -1.78% |
| 2025-04-28 | 11.95 | 12.00 | 11.65 | 11.78 | 11.17 | qfq | 7,136,693 | 84,113,629 | -1.92% |
| 2025-04-25 | 12.16 | 12.25 | 11.98 | 12.01 | 11.39 | qfq | 8,300,252 | 100,171,258 | -0.99% |
| 2025-04-24 | 12.42 | 12.45 | 12.10 | 12.13 | 11.50 | qfq | 15,569,900 | 190,480,667 | -2.49% |
| 2025-04-23 | 11.74 | 12.58 | 11.69 | 12.44 | 11.79 | qfq | 28,086,228 | 345,177,719 | 7.43% |
| 2025-04-22 | 11.50 | 11.78 | 11.40 | 11.58 | 10.98 | qfq | 7,978,525 | 92,175,771 | 0.61% |
| 2025-04-21 | 11.28 | 11.55 | 11.10 | 11.51 | 10.91 | qfq | 6,934,330 | 78,976,017 | 2.40% |
| 2025-04-18 | 11.18 | 11.28 | 11.08 | 11.24 | 10.66 | qfq | 5,189,523 | 58,066,873 | 0.36% |
| 2025-04-17 | 11.18 | 11.36 | 11.16 | 11.20 | 10.62 | qfq | 6,118,231 | 68,974,140 | -0.27% |
| 2025-04-16 | 11.48 | 11.48 | 11.05 | 11.23 | 10.65 | qfq | 9,702,800 | 108,993,691 | -2.35% |
| 2025-04-15 | 11.55 | 11.64 | 11.39 | 11.50 | 10.90 | qfq | 7,981,288 | 91,776,228 | -0.26% |
| 2025-04-14 | 11.52 | 11.65 | 11.40 | 11.53 | 10.93 | qfq | 11,651,655 | 134,248,159 | 2.49% |
| 2025-04-11 | 11.00 | 11.52 | 10.96 | 11.25 | 10.67 | qfq | 12,316,544 | 138,935,867 | 1.35% |
| 2025-04-10 | 11.10 | 11.39 | 11.05 | 11.10 | 10.52 | qfq | 16,106,065 | 180,566,761 | 3.16% |
| 2025-04-09 | 10.50 | 10.84 | 9.83 | 10.76 | 10.20 | qfq | 21,375,482 | 223,720,630 | -0.19% |
| 2025-04-08 | 11.50 | 11.74 | 10.67 | 10.78 | 10.22 | qfq | 27,448,585 | 302,093,763 | -9.11% |
| 2025-04-07 | 11.95 | 12.38 | 11.86 | 11.86 | 11.24 | qfq | 11,249,600 | 134,494,266 | -10.02% |
| 2025-04-03 | 13.20 | 13.47 | 13.11 | 13.18 | 12.50 | qfq | 15,348,722 | 203,601,945 | -1.64% |
| 2025-04-02 | 12.90 | 14.12 | 12.83 | 13.40 | 12.70 | qfq | 26,230,771 | 355,184,558 | 4.12% |
| 2025-04-01 | 13.00 | 13.11 | 12.87 | 12.87 | 12.20 | qfq | 7,176,821 | 93,190,432 | -1.00% |
| 2025-03-31 | 13.26 | 13.34 | 12.77 | 13.00 | 12.32 | qfq | 10,972,100 | 142,434,954 | -2.33% |
| 2025-03-28 | 13.47 | 13.63 | 13.31 | 13.31 | 12.62 | qfq | 6,843,100 | 91,928,591 | -1.19% |
| 2025-03-27 | 13.59 | 13.66 | 13.31 | 13.47 | 12.77 | qfq | 7,113,600 | 96,101,318 | -1.25% |
| 2025-03-26 | 13.39 | 13.73 | 13.38 | 13.64 | 12.93 | qfq | 6,779,581 | 92,436,124 | 1.19% |
| 2025-03-25 | 13.68 | 13.77 | 13.35 | 13.48 | 12.78 | qfq | 8,633,183 | 117,075,547 | -1.25% |
| 2025-03-24 | 13.91 | 13.98 | 13.30 | 13.65 | 12.94 | qfq | 13,865,946 | 188,607,987 | -1.66% |
| 2025-03-21 | 14.24 | 14.30 | 13.87 | 13.88 | 13.16 | qfq | 15,494,132 | 217,558,964 | -3.54% |
| 2025-03-20 | 14.20 | 14.59 | 14.09 | 14.39 | 13.64 | qfq | 19,545,061 | 281,506,437 | 0.84% |
| 2025-03-19 | 14.25 | 14.38 | 13.96 | 14.27 | 13.53 | qfq | 15,994,400 | 226,670,704 | 0.07% |
| 2025-03-18 | 14.47 | 14.51 | 14.14 | 14.26 | 13.52 | qfq | 14,845,601 | 211,982,943 | -0.77% |
| 2025-03-17 | 14.66 | 14.70 | 14.21 | 14.37 | 13.62 | qfq | 17,594,927 | 252,832,687 | -1.44% |
| 2025-03-14 | 14.50 | 14.64 | 14.21 | 14.58 | 13.82 | qfq | 22,544,750 | 326,258,402 | 1.53% |
| 2025-03-13 | 14.93 | 15.10 | 14.15 | 14.36 | 13.61 | qfq | 31,395,620 | 454,044,652 | -3.69% |
| 2025-03-12 | 15.45 | 15.73 | 14.85 | 14.91 | 14.14 | qfq | 44,437,091 | 674,619,494 | -2.68% |
| 2025-03-11 | 14.80 | 15.97 | 14.70 | 15.32 | 14.52 | qfq | 53,920,594 | 825,046,283 | 1.73% |
| 2025-03-10 | 14.60 | 15.69 | 14.56 | 15.06 | 14.28 | qfq | 54,125,946 | 812,563,009 | 5.31% |
| 2025-03-07 | 13.81 | 14.68 | 13.77 | 14.30 | 13.56 | qfq | 59,407,563 | 848,127,680 | 0.85% |
| 2025-03-06 | 12.97 | 14.18 | 12.97 | 14.18 | 13.44 | qfq | 26,485,570 | 370,571,887 | 10.01% |
| 2025-03-05 | 12.83 | 13.05 | 12.77 | 12.89 | 12.22 | qfq | 8,237,229 | 106,348,458 | 0.55% |
| 2025-03-04 | 12.57 | 12.89 | 12.50 | 12.82 | 12.15 | qfq | 7,903,650 | 101,053,318 | 1.58% |
| 2025-03-03 | 12.48 | 12.87 | 12.40 | 12.62 | 11.96 | qfq | 9,150,141 | 116,219,375 | 1.04% |
| 2025-02-28 | 12.90 | 12.97 | 12.44 | 12.49 | 11.84 | qfq | 12,031,803 | 152,047,458 | -3.55% |
| 2025-02-27 | 12.82 | 13.13 | 12.79 | 12.95 | 12.28 | qfq | 15,929,958 | 206,436,724 | 0.39% |
| 2025-02-26 | 12.46 | 13.13 | 12.40 | 12.90 | 12.23 | qfq | 23,857,640 | 306,493,267 | 3.70% |
| 2025-02-25 | 12.02 | 12.47 | 11.97 | 12.44 | 11.79 | qfq | 14,778,495 | 181,636,629 | 2.81% |
| 2025-02-24 | 12.10 | 12.26 | 11.98 | 12.10 | 11.47 | qfq | 7,711,595 | 93,457,683 | -0.41% |
| 2025-02-21 | 12.12 | 12.23 | 12.08 | 12.15 | 11.52 | qfq | 7,451,933 | 90,568,754 | 0.25% |
| 2025-02-20 | 12.14 | 12.20 | 12.01 | 12.12 | 11.49 | qfq | 6,517,200 | 78,899,215 | -0.41% |
| 2025-02-19 | 11.86 | 12.17 | 11.84 | 12.17 | 11.54 | qfq | 7,876,979 | 95,075,092 | 2.61% |
| 2025-02-18 | 11.97 | 12.10 | 11.82 | 11.86 | 11.24 | qfq | 5,931,020 | 71,059,864 | -0.92% |
| 2025-02-17 | 12.04 | 12.15 | 11.88 | 11.97 | 11.35 | qfq | 7,042,500 | 84,413,879 | -0.58% |
| 2025-02-14 | 11.94 | 12.12 | 11.94 | 12.04 | 11.41 | qfq | 5,285,748 | 63,671,850 | 0.84% |
| 2025-02-13 | 12.14 | 12.21 | 11.93 | 11.94 | 11.32 | qfq | 6,056,200 | 73,006,894 | -1.49% |
| 2025-02-12 | 12.03 | 12.16 | 12.00 | 12.12 | 11.49 | qfq | 4,882,627 | 59,044,384 | 0.50% |
| 2025-02-11 | 12.14 | 12.19 | 11.97 | 12.06 | 11.43 | qfq | 5,504,212 | 66,255,557 | -0.66% |
| 2025-02-10 | 12.26 | 12.35 | 12.05 | 12.14 | 11.51 | qfq | 5,702,798 | 69,234,792 | -0.25% |
| 2025-02-07 | 12.06 | 12.30 | 11.98 | 12.17 | 11.54 | qfq | 9,234,367 | 112,067,196 | 1.67% |
| 2025-02-06 | 11.52 | 11.98 | 11.52 | 11.97 | 11.35 | qfq | 7,237,017 | 85,220,083 | 3.37% |
| 2025-02-05 | 11.59 | 11.66 | 11.52 | 11.58 | 10.98 | qfq | 4,254,200 | 49,322,273 | 0.61% |
| 2025-01-27 | 11.83 | 11.85 | 11.51 | 11.51 | 10.91 | qfq | 3,702,410 | 43,122,810 | -2.04% |
| 2025-01-24 | 11.55 | 11.76 | 11.51 | 11.75 | 11.14 | qfq | 4,596,891 | 53,682,535 | 1.64% |
| 2025-01-23 | 11.69 | 11.84 | 11.55 | 11.56 | 10.96 | qfq | 5,346,160 | 62,576,309 | 0.09% |
| 2025-01-22 | 11.65 | 11.69 | 11.50 | 11.55 | 10.95 | qfq | 3,424,091 | 39,589,155 | -1.28% |
| 2025-01-21 | 11.71 | 11.75 | 11.52 | 11.70 | 11.09 | qfq | 3,899,272 | 45,321,833 | 0.52% |
| 2025-01-20 | 11.69 | 11.78 | 11.62 | 11.64 | 11.04 | qfq | 4,027,128 | 47,076,903 | 0.43% |
| 2025-01-17 | 11.60 | 11.66 | 11.47 | 11.59 | 10.99 | qfq | 3,533,145 | 40,875,637 | 0.17% |
| 2025-01-16 | 11.66 | 11.82 | 11.50 | 11.57 | 10.97 | qfq | 5,671,199 | 66,076,872 | -0.77% |
| 2025-01-15 | 11.73 | 11.77 | 11.58 | 11.66 | 11.05 | qfq | 5,313,394 | 61,892,576 | -0.43% |
| 2025-01-14 | 11.18 | 11.74 | 11.18 | 11.71 | 11.10 | qfq | 8,895,400 | 102,377,301 | 4.55% |
| 2025-01-13 | 10.96 | 11.27 | 10.92 | 11.20 | 10.62 | qfq | 4,425,700 | 49,272,143 | 0.72% |
| 2025-01-10 | 11.27 | 11.50 | 11.12 | 11.12 | 10.54 | qfq | 5,934,746 | 67,068,173 | -1.33% |
| 2025-01-09 | 11.18 | 11.34 | 11.15 | 11.27 | 10.68 | qfq | 4,425,809 | 49,924,205 | 0.09% |
| 2025-01-08 | 11.37 | 11.38 | 10.94 | 11.26 | 10.68 | qfq | 8,514,704 | 94,975,583 | -1.40% |
| 2025-01-07 | 11.43 | 11.58 | 11.35 | 11.42 | 10.83 | qfq | 5,823,900 | 66,574,932 | -0.35% |
| 2025-01-06 | 11.37 | 11.60 | 11.24 | 11.46 | 10.86 | qfq | 5,313,929 | 60,736,944 | 0.88% |
| 2025-01-03 | 11.74 | 11.85 | 11.34 | 11.36 | 10.77 | qfq | 7,623,029 | 88,333,440 | -2.74% |
| 2025-01-02 | 11.99 | 12.13 | 11.58 | 11.68 | 11.07 | qfq | 6,423,635 | 76,366,714 | -2.50% |
| 2024-12-31 | 12.50 | 12.57 | 11.98 | 11.98 | 11.36 | qfq | 8,863,995 | 108,036,461 | -4.16% |
| 2024-12-30 | 12.61 | 12.70 | 12.43 | 12.50 | 11.85 | qfq | 4,276,415 | 53,585,709 | -1.03% |
| 2024-12-27 | 12.58 | 12.74 | 12.55 | 12.63 | 11.97 | qfq | 5,375,051 | 68,048,698 | 0.40% |
| 2024-12-26 | 12.35 | 12.66 | 12.35 | 12.58 | 11.93 | qfq | 4,281,400 | 53,907,742 | 1.37% |
| 2024-12-25 | 12.53 | 12.58 | 12.29 | 12.41 | 11.77 | qfq | 4,686,400 | 58,037,198 | -1.04% |
| 2024-12-24 | 12.48 | 12.67 | 12.31 | 12.54 | 11.89 | qfq | 5,183,658 | 65,084,622 | 1.46% |
| 2024-12-23 | 12.79 | 12.79 | 12.25 | 12.36 | 11.72 | qfq | 7,526,689 | 94,069,574 | -3.13% |
| 2024-12-20 | 12.78 | 12.85 | 12.69 | 12.76 | 12.10 | qfq | 5,790,800 | 74,000,750 | -0.16% |
| 2024-12-19 | 12.60 | 12.79 | 12.55 | 12.78 | 12.12 | qfq | 5,654,000 | 71,548,187 | 0.31% |
| 2024-12-18 | 12.66 | 13.02 | 12.60 | 12.74 | 12.08 | qfq | 7,589,901 | 97,131,648 | 1.03% |
| 2024-12-17 | 12.74 | 12.84 | 12.54 | 12.61 | 11.96 | qfq | 7,050,901 | 89,387,651 | -1.02% |
| 2024-12-16 | 12.88 | 12.94 | 12.67 | 12.74 | 12.08 | qfq | 5,955,450 | 76,161,154 | -1.09% |
| 2024-12-13 | 13.16 | 13.21 | 12.88 | 12.88 | 12.21 | qfq | 8,880,600 | 115,406,502 | -2.87% |
| 2024-12-12 | 13.33 | 13.43 | 13.09 | 13.26 | 12.57 | qfq | 8,621,100 | 114,041,813 | -0.23% |
| 2024-12-11 | 13.26 | 13.35 | 13.17 | 13.29 | 12.60 | qfq | 8,017,356 | 106,388,375 | 0.00% |
| 2024-12-10 | 13.70 | 13.70 | 13.24 | 13.29 | 12.60 | qfq | 15,957,153 | 215,163,926 | -0.08% |
| 2024-12-09 | 13.35 | 13.47 | 13.19 | 13.30 | 12.61 | qfq | 9,166,200 | 122,266,891 | -0.45% |
| 2024-12-06 | 13.44 | 13.45 | 13.10 | 13.36 | 12.67 | qfq | 11,166,800 | 148,153,480 | -0.60% |
| 2024-12-05 | 13.20 | 13.49 | 13.11 | 13.44 | 12.74 | qfq | 11,809,796 | 157,923,406 | 2.36% |
| 2024-12-04 | 13.17 | 13.29 | 13.07 | 13.13 | 12.45 | qfq | 7,870,615 | 103,593,239 | -0.98% |
| 2024-12-03 | 13.21 | 13.35 | 13.02 | 13.26 | 12.57 | qfq | 10,782,000 | 142,144,338 | 0.30% |
| 2024-12-02 | 12.88 | 13.31 | 12.84 | 13.22 | 12.53 | qfq | 12,983,248 | 170,579,272 | 2.96% |
| 2024-11-29 | 12.53 | 13.13 | 12.53 | 12.84 | 12.17 | qfq | 14,009,808 | 180,579,026 | 1.99% |
| 2024-11-28 | 12.89 | 12.98 | 12.56 | 12.59 | 11.94 | qfq | 8,708,005 | 110,925,935 | -2.25% |
| 2024-11-27 | 12.69 | 12.88 | 12.37 | 12.88 | 12.21 | qfq | 11,592,627 | 145,977,247 | 0.78% |
| 2024-11-26 | 13.08 | 13.11 | 12.72 | 12.78 | 12.12 | qfq | 9,979,122 | 128,453,044 | -2.81% |
| 2024-11-25 | 13.28 | 13.28 | 12.84 | 13.15 | 12.47 | qfq | 9,360,238 | 122,190,185 | 0.31% |
| 2024-11-22 | 13.77 | 13.87 | 13.10 | 13.11 | 12.43 | qfq | 13,639,835 | 183,078,590 | -4.79% |
| 2024-11-21 | 13.85 | 14.03 | 13.56 | 13.77 | 13.05 | qfq | 15,571,472 | 215,018,444 | -1.57% |
| 2024-11-20 | 13.85 | 14.10 | 13.68 | 13.99 | 13.26 | qfq | 24,835,035 | 346,576,237 | 0.72% |
| 2024-11-19 | 13.18 | 13.89 | 13.14 | 13.89 | 13.17 | qfq | 24,791,961 | 336,345,937 | 5.95% |
| 2024-11-18 | 12.90 | 13.30 | 12.78 | 13.11 | 12.43 | qfq | 15,232,000 | 199,093,367 | 1.63% |
| 2024-11-15 | 13.30 | 13.39 | 12.89 | 12.90 | 12.23 | qfq | 12,795,640 | 168,050,195 | -2.64% |
| 2024-11-14 | 13.58 | 13.70 | 13.24 | 13.25 | 12.56 | qfq | 14,449,169 | 193,926,876 | -3.28% |
| 2024-11-13 | 13.62 | 13.77 | 13.35 | 13.70 | 12.99 | qfq | 17,468,270 | 237,155,788 | 0.00% |
| 2024-11-12 | 14.06 | 14.18 | 13.50 | 13.70 | 12.99 | qfq | 25,866,165 | 359,898,669 | -2.07% |
| 2024-11-11 | 13.70 | 14.05 | 13.53 | 13.99 | 13.26 | qfq | 27,641,670 | 384,565,343 | 1.01% |
| 2024-11-08 | 14.01 | 14.60 | 13.81 | 13.85 | 13.13 | qfq | 44,818,264 | 633,476,480 | -2.19% |
| 2024-11-07 | 14.30 | 14.96 | 13.83 | 14.16 | 13.42 | qfq | 72,966,457 | 1,043,970,314 | 3.74% |
| 2024-11-06 | 12.40 | 13.65 | 12.32 | 13.65 | 12.94 | qfq | 54,914,311 | 728,043,872 | 9.99% |
| 2024-11-05 | 12.08 | 12.46 | 11.93 | 12.41 | 11.77 | qfq | 17,099,523 | 209,943,152 | 2.65% |
| 2024-11-04 | 11.57 | 12.14 | 11.56 | 12.09 | 11.46 | qfq | 11,715,573 | 140,414,347 | 3.78% |
| 2024-11-01 | 12.00 | 12.03 | 11.58 | 11.65 | 11.05 | qfq | 12,434,939 | 145,857,087 | -3.00% |
| 2024-10-31 | 12.17 | 12.27 | 11.97 | 12.01 | 11.39 | qfq | 14,663,001 | 177,267,369 | -0.91% |
| 2024-10-30 | 12.01 | 12.28 | 11.98 | 12.12 | 11.49 | qfq | 8,349,470 | 101,239,529 | 0.25% |
| 2024-10-29 | 12.40 | 12.47 | 12.07 | 12.09 | 11.46 | qfq | 11,237,055 | 137,497,880 | -2.34% |
| 2024-10-28 | 12.50 | 12.55 | 12.16 | 12.38 | 11.74 | qfq | 14,054,200 | 173,060,170 | -0.96% |
| 2024-10-25 | 12.22 | 12.57 | 12.20 | 12.50 | 11.85 | qfq | 14,538,167 | 180,187,467 | 3.73% |
| 2024-10-24 | 12.15 | 12.29 | 11.99 | 12.05 | 11.42 | qfq | 9,922,781 | 120,124,571 | -1.23% |
| 2024-10-23 | 12.08 | 12.29 | 11.93 | 12.20 | 11.57 | qfq | 11,829,800 | 143,408,667 | 1.67% |
| 2024-10-22 | 11.86 | 12.07 | 11.79 | 12.00 | 11.38 | qfq | 10,204,020 | 121,747,740 | 1.18% |
| 2024-10-21 | 12.00 | 12.02 | 11.76 | 11.86 | 11.24 | qfq | 12,093,916 | 143,685,689 | 0.34% |
| 2024-10-18 | 11.42 | 12.02 | 11.42 | 11.82 | 11.21 | qfq | 11,670,984 | 137,102,260 | 3.23% |
| 2024-10-17 | 11.72 | 11.84 | 11.40 | 11.45 | 10.86 | qfq | 6,890,329 | 80,164,969 | -1.80% |
| 2024-10-16 | 11.58 | 11.85 | 11.50 | 11.66 | 11.05 | qfq | 5,850,100 | 68,218,717 | -0.43% |
| 2024-10-15 | 12.00 | 12.04 | 11.70 | 11.71 | 11.10 | qfq | 9,205,800 | 109,303,992 | -2.98% |
| 2024-10-14 | 11.86 | 12.11 | 11.58 | 12.07 | 11.44 | qfq | 9,119,667 | 108,429,906 | 1.68% |
| 2024-10-11 | 12.42 | 12.49 | 11.66 | 11.87 | 11.25 | qfq | 10,710,659 | 128,726,856 | -4.74% |
| 2024-10-10 | 12.59 | 12.97 | 12.44 | 12.46 | 11.81 | qfq | 12,570,809 | 159,331,953 | -0.95% |
| 2024-10-09 | 13.65 | 13.65 | 12.57 | 12.58 | 11.93 | qfq | 20,405,731 | 265,363,587 | -9.82% |
| 2024-10-08 | 14.14 | 14.14 | 13.14 | 13.95 | 13.23 | qfq | 27,326,234 | 376,617,375 | 8.56% |
| 2024-09-30 | 12.26 | 12.85 | 12.06 | 12.85 | 12.18 | qfq | 21,696,586 | 271,722,488 | 10.02% |
| 2024-09-27 | 11.40 | 11.89 | 11.35 | 11.68 | 11.07 | qfq | 13,736,851 | 158,883,443 | 4.10% |
| 2024-09-26 | 10.70 | 11.24 | 10.67 | 11.22 | 10.64 | qfq | 10,696,330 | 117,415,246 | 4.28% |
| 2024-09-25 | 10.66 | 10.99 | 10.66 | 10.76 | 10.20 | qfq | 11,132,560 | 120,696,420 | 1.99% |
| 2024-09-24 | 10.35 | 10.59 | 10.27 | 10.55 | 10.00 | qfq | 7,336,231 | 76,767,325 | 2.83% |
| 2024-09-23 | 10.26 | 10.36 | 10.19 | 10.26 | 9.73 | qfq | 2,922,100 | 30,027,530 | 0.20% |
| 2024-09-20 | 10.35 | 10.35 | 10.15 | 10.24 | 9.71 | qfq | 2,719,169 | 27,857,135 | -0.49% |
| 2024-09-19 | 10.16 | 10.48 | 10.12 | 10.29 | 9.76 | qfq | 4,153,814 | 42,831,461 | 1.38% |
| 2024-09-18 | 10.13 | 10.22 | 9.96 | 10.15 | 9.62 | qfq | 3,290,400 | 33,193,209 | -0.20% |
| 2024-09-13 | 10.40 | 10.40 | 10.17 | 10.17 | 9.64 | qfq | 2,833,200 | 28,978,077 | -1.64% |
| 2024-09-12 | 10.49 | 10.52 | 10.30 | 10.34 | 9.80 | qfq | 2,475,857 | 25,793,587 | -0.96% |
| 2024-09-11 | 10.39 | 10.50 | 10.31 | 10.44 | 9.90 | qfq | 2,766,708 | 28,823,213 | 0.58% |
| 2024-09-10 | 10.35 | 10.43 | 10.21 | 10.38 | 9.84 | qfq | 3,568,244 | 36,769,310 | 0.19% |
| 2024-09-09 | 10.40 | 10.50 | 10.33 | 10.36 | 9.82 | qfq | 4,126,700 | 42,911,398 | -0.19% |
| 2024-09-06 | 10.56 | 10.63 | 10.37 | 10.38 | 9.84 | qfq | 4,778,150 | 50,059,439 | -1.70% |
| 2024-09-05 | 10.44 | 10.64 | 10.40 | 10.56 | 10.01 | qfq | 4,013,200 | 42,373,778 | 0.86% |
| 2024-09-04 | 10.32 | 10.59 | 10.32 | 10.47 | 9.93 | qfq | 6,250,300 | 65,521,463 | 0.77% |
| 2024-09-03 | 10.23 | 10.45 | 10.22 | 10.39 | 9.85 | qfq | 5,326,527 | 55,293,474 | 1.37% |
| 2024-09-02 | 10.31 | 10.48 | 10.23 | 10.25 | 9.72 | qfq | 8,108,500 | 83,890,184 | -0.58% |
| 2024-08-30 | 10.09 | 10.42 | 10.01 | 10.31 | 9.77 | qfq | 8,847,510 | 90,898,095 | 2.18% |
| 2024-08-29 | 9.89 | 10.10 | 9.72 | 10.09 | 9.57 | qfq | 5,490,901 | 54,827,115 | 3.28% |
| 2024-08-28 | 9.69 | 9.87 | 9.63 | 9.77 | 9.26 | qfq | 3,261,100 | 31,811,864 | 1.35% |
| 2024-08-27 | 9.80 | 9.80 | 9.61 | 9.64 | 9.14 | qfq | 4,164,825 | 40,343,755 | -2.03% |
| 2024-08-26 | 9.55 | 9.84 | 9.50 | 9.84 | 9.33 | qfq | 4,835,835 | 47,062,345 | 3.58% |
| 2024-08-23 | 9.48 | 9.57 | 9.43 | 9.50 | 9.01 | qfq | 3,058,904 | 29,062,746 | 0.21% |
| 2024-08-22 | 9.66 | 9.74 | 9.45 | 9.48 | 8.99 | qfq | 3,535,900 | 33,826,106 | -2.17% |
| 2024-08-21 | 9.74 | 9.83 | 9.66 | 9.69 | 9.19 | qfq | 3,112,600 | 30,269,565 | -0.62% |
| 2024-08-20 | 10.14 | 10.14 | 9.73 | 9.75 | 9.24 | qfq | 4,828,600 | 47,506,142 | -2.79% |
| 2024-08-19 | 10.00 | 10.20 | 9.99 | 10.03 | 9.51 | qfq | 4,306,000 | 43,350,722 | 0.50% |
| 2024-08-16 | 10.04 | 10.10 | 9.97 | 9.98 | 9.46 | qfq | 3,543,171 | 35,524,368 | -0.70% |
| 2024-08-15 | 9.90 | 10.11 | 9.76 | 10.05 | 9.53 | qfq | 4,610,100 | 46,057,118 | 1.62% |
| 2024-08-14 | 9.96 | 10.02 | 9.88 | 9.89 | 9.38 | qfq | 3,170,101 | 31,472,959 | -0.70% |
| 2024-08-13 | 9.85 | 9.98 | 9.82 | 9.96 | 9.44 | qfq | 3,389,369 | 33,533,191 | 0.81% |
| 2024-08-12 | 10.03 | 10.08 | 9.84 | 9.88 | 9.37 | qfq | 4,463,152 | 44,276,805 | -1.30% |
| 2024-08-09 | 10.15 | 10.29 | 10.01 | 10.01 | 9.49 | qfq | 4,356,300 | 44,078,165 | -1.09% |
| 2024-08-08 | 10.10 | 10.22 | 9.94 | 10.12 | 9.59 | qfq | 4,912,300 | 49,540,286 | -1.08% |
| 2024-08-07 | 10.27 | 10.38 | 10.20 | 10.23 | 9.70 | qfq | 4,727,300 | 48,636,031 | -0.49% |
| 2024-08-06 | 10.13 | 10.31 | 10.05 | 10.28 | 9.75 | qfq | 6,258,874 | 63,683,244 | 2.59% |
| 2024-08-05 | 10.32 | 10.53 | 10.00 | 10.02 | 9.50 | qfq | 8,766,183 | 89,709,442 | -3.65% |
| 2024-08-02 | 10.70 | 10.70 | 10.36 | 10.40 | 9.86 | qfq | 7,812,000 | 82,151,305 | -3.08% |
| 2024-08-01 | 10.67 | 10.78 | 10.60 | 10.73 | 10.17 | qfq | 10,434,603 | 111,802,571 | 0.37% |
| 2024-07-31 | 10.43 | 10.71 | 10.41 | 10.69 | 10.13 | qfq | 11,826,264 | 125,709,444 | 2.79% |
| 2024-07-30 | 10.48 | 10.54 | 10.33 | 10.40 | 9.86 | qfq | 8,369,783 | 87,163,440 | -0.76% |
| 2024-07-29 | 10.30 | 10.63 | 10.30 | 10.48 | 9.94 | qfq | 15,467,262 | 162,169,674 | -0.47% |
| 2024-07-26 | 10.30 | 10.63 | 10.22 | 10.53 | 9.98 | qfq | 24,342,128 | 253,199,239 | 3.03% |
| 2024-07-25 | 9.58 | 10.22 | 9.46 | 10.22 | 9.69 | qfq | 13,880,129 | 137,463,639 | 10.01% |
| 2024-07-24 | 9.64 | 9.64 | 9.20 | 9.29 | 8.81 | qfq | 5,888,058 | 55,077,706 | -3.63% |
| 2024-07-23 | 9.85 | 9.92 | 9.61 | 9.64 | 9.14 | qfq | 3,068,376 | 30,025,874 | -2.33% |
| 2024-07-22 | 9.85 | 9.99 | 9.85 | 9.87 | 9.36 | qfq | 2,487,900 | 24,631,649 | -0.30% |
| 2024-07-19 | 9.93 | 9.99 | 9.84 | 9.90 | 9.39 | qfq | 3,322,763 | 32,962,333 | -0.30% |
| 2024-07-18 | 10.00 | 10.01 | 9.85 | 9.93 | 9.41 | qfq | 3,214,050 | 31,892,290 | -1.10% |
| 2024-07-17 | 10.16 | 10.25 | 10.03 | 10.04 | 9.52 | qfq | 3,272,780 | 33,034,656 | -1.57% |
| 2024-07-16 | 10.19 | 10.26 | 10.13 | 10.20 | 9.67 | qfq | 2,479,600 | 25,291,003 | -0.20% |
| 2024-07-15 | 10.34 | 10.38 | 10.12 | 10.22 | 9.69 | qfq | 4,287,300 | 43,763,417 | -1.26% |
| 2024-07-12 | 10.32 | 10.37 | 10.22 | 10.35 | 9.81 | qfq | 4,285,901 | 44,138,992 | 0.39% |
| 2024-07-11 | 10.06 | 10.32 | 10.06 | 10.31 | 9.77 | qfq | 6,703,087 | 68,574,201 | 4.25% |
| 2024-07-10 | 9.75 | 10.03 | 9.74 | 9.89 | 9.38 | qfq | 5,145,915 | 51,095,503 | 1.33% |
| 2024-07-09 | 9.64 | 9.83 | 9.36 | 9.76 | 9.25 | qfq | 5,797,970 | 55,736,586 | 1.24% |
| 2024-07-08 | 10.08 | 10.08 | 9.60 | 9.64 | 9.14 | qfq | 4,176,264 | 40,618,731 | -3.31% |
| 2024-07-05 | 9.96 | 10.04 | 9.78 | 9.97 | 9.45 | qfq | 3,771,970 | 37,355,575 | 0.10% |
| 2024-07-04 | 10.20 | 10.34 | 9.92 | 9.96 | 9.44 | qfq | 5,481,347 | 55,468,825 | -5.05% |
| 2024-07-03 | 10.45 | 10.62 | 10.41 | 10.49 | 9.64 | qfq | 3,729,194 | 39,167,862 | -0.19% |
| 2024-07-02 | 10.62 | 10.66 | 10.42 | 10.51 | 9.66 | qfq | 3,758,902 | 39,575,771 | -0.94% |
| 2024-07-01 | 10.53 | 10.63 | 10.31 | 10.61 | 9.75 | qfq | 3,787,250 | 39,663,145 | 0.76% |
| 2024-06-28 | 10.42 | 10.65 | 10.38 | 10.53 | 9.68 | qfq | 3,772,376 | 39,827,545 | 1.06% |
| 2024-06-27 | 10.70 | 10.74 | 10.41 | 10.42 | 9.58 | qfq | 4,664,900 | 49,151,848 | -2.71% |
| 2024-06-26 | 10.35 | 10.73 | 10.24 | 10.71 | 9.84 | qfq | 6,362,546 | 66,997,640 | 3.78% |
| 2024-06-25 | 10.31 | 10.54 | 10.23 | 10.32 | 9.49 | qfq | 4,141,600 | 43,021,883 | 0.29% |
| 2024-06-24 | 10.62 | 10.65 | 10.25 | 10.29 | 9.46 | qfq | 5,253,307 | 54,733,712 | -4.01% |
| 2024-06-21 | 10.88 | 10.88 | 10.61 | 10.72 | 9.85 | qfq | 3,294,739 | 35,371,220 | -0.09% |
| 2024-06-20 | 11.11 | 11.13 | 10.71 | 10.73 | 9.86 | qfq | 5,561,261 | 60,499,910 | -3.94% |
| 2024-06-19 | 11.39 | 11.50 | 11.17 | 11.17 | 10.27 | qfq | 3,762,700 | 42,585,275 | -2.10% |
| 2024-06-18 | 11.15 | 11.43 | 11.12 | 11.41 | 10.49 | qfq | 4,444,154 | 50,346,582 | 2.24% |
| 2024-06-17 | 11.07 | 11.21 | 10.99 | 11.16 | 10.26 | qfq | 4,021,400 | 44,758,790 | 0.72% |
| 2024-06-14 | 11.09 | 11.14 | 10.92 | 11.08 | 10.18 | qfq | 4,214,395 | 46,506,483 | -0.09% |
| 2024-06-13 | 11.15 | 11.22 | 10.99 | 11.09 | 10.19 | qfq | 3,991,448 | 44,329,735 | -0.45% |
| 2024-06-12 | 11.01 | 11.19 | 10.97 | 11.14 | 10.24 | qfq | 2,988,060 | 33,249,092 | 1.18% |
| 2024-06-11 | 10.87 | 11.05 | 10.76 | 11.01 | 10.12 | qfq | 3,079,641 | 33,608,005 | -0.18% |
| 2024-06-07 | 11.01 | 11.16 | 10.91 | 11.03 | 10.14 | qfq | 3,399,930 | 37,544,792 | 0.91% |
| 2024-06-06 | 11.30 | 11.43 | 10.87 | 10.93 | 10.05 | qfq | 6,539,800 | 72,230,896 | -3.53% |
| 2024-06-05 | 11.49 | 11.62 | 11.33 | 11.33 | 10.41 | qfq | 3,032,740 | 34,795,229 | -1.82% |
| 2024-06-04 | 11.53 | 11.57 | 11.24 | 11.54 | 10.61 | qfq | 5,103,071 | 58,191,408 | 0.00% |
| 2024-06-03 | 11.82 | 11.97 | 11.45 | 11.54 | 10.61 | qfq | 4,577,356 | 53,344,327 | -2.29% |
| 2024-05-31 | 11.65 | 11.88 | 11.64 | 11.81 | 10.86 | qfq | 4,464,081 | 52,709,100 | 1.81% |
| 2024-05-30 | 11.57 | 11.70 | 11.48 | 11.60 | 10.66 | qfq | 3,369,636 | 39,168,772 | 0.26% |
| 2024-05-29 | 11.50 | 11.69 | 11.43 | 11.57 | 10.63 | qfq | 3,376,768 | 39,048,126 | 0.96% |
| 2024-05-28 | 11.60 | 11.66 | 11.41 | 11.46 | 10.53 | qfq | 4,273,555 | 49,345,442 | -1.04% |
| 2024-05-27 | 11.61 | 11.65 | 11.28 | 11.58 | 10.64 | qfq | 4,045,116 | 46,195,872 | 0.35% |
| 2024-05-24 | 11.74 | 11.74 | 11.54 | 11.54 | 10.61 | qfq | 3,839,050 | 44,571,849 | -1.70% |
| 2024-05-23 | 11.95 | 12.04 | 11.72 | 11.74 | 10.79 | qfq | 4,477,926 | 52,988,065 | -2.57% |
| 2024-05-22 | 11.98 | 12.09 | 11.91 | 12.05 | 11.08 | qfq | 3,052,636 | 36,697,171 | 0.67% |
| 2024-05-21 | 12.13 | 12.13 | 11.88 | 11.97 | 11.00 | qfq | 4,500,380 | 53,876,673 | -1.64% |
| 2024-05-20 | 12.22 | 12.35 | 12.12 | 12.17 | 11.19 | qfq | 4,802,162 | 58,678,553 | -0.41% |
| 2024-05-17 | 12.08 | 12.23 | 12.03 | 12.22 | 11.23 | qfq | 4,399,195 | 53,458,734 | 0.91% |
| 2024-05-16 | 12.24 | 12.32 | 12.05 | 12.11 | 11.13 | qfq | 4,354,809 | 53,004,328 | -0.66% |
| 2024-05-15 | 12.40 | 12.40 | 12.16 | 12.19 | 11.20 | qfq | 3,207,500 | 39,336,094 | -1.69% |
| 2024-05-14 | 12.40 | 12.52 | 12.33 | 12.40 | 11.40 | qfq | 4,167,349 | 51,814,086 | 0.40% |
| 2024-05-13 | 12.48 | 12.48 | 12.15 | 12.35 | 11.35 | qfq | 4,991,002 | 61,412,350 | -1.44% |
| 2024-05-10 | 12.79 | 12.82 | 12.49 | 12.53 | 11.52 | qfq | 5,022,087 | 63,135,727 | -2.03% |
| 2024-05-09 | 12.50 | 12.82 | 12.50 | 12.79 | 11.76 | qfq | 4,273,885 | 54,506,125 | 1.75% |
| 2024-05-08 | 12.84 | 12.87 | 12.52 | 12.57 | 11.55 | qfq | 5,244,685 | 66,384,140 | -2.41% |
| 2024-05-07 | 12.88 | 12.92 | 12.70 | 12.88 | 11.84 | qfq | 5,040,341 | 64,782,442 | 0.00% |
| 2024-05-06 | 12.99 | 13.09 | 12.82 | 12.88 | 11.84 | qfq | 6,774,851 | 87,671,951 | 1.02% |
| 2024-04-30 | 12.91 | 13.03 | 12.65 | 12.75 | 11.72 | qfq | 7,222,300 | 92,452,006 | -1.16% |
| 2024-04-29 | 12.58 | 12.92 | 12.56 | 12.90 | 11.86 | qfq | 10,501,981 | 134,323,092 | 1.42% |
| 2024-04-26 | 12.29 | 12.81 | 12.28 | 12.72 | 11.69 | qfq | 9,422,799 | 119,098,121 | 3.08% |
| 2024-04-25 | 12.22 | 12.44 | 12.15 | 12.34 | 11.34 | qfq | 6,146,454 | 75,743,649 | 0.98% |
| 2024-04-24 | 12.12 | 12.22 | 12.04 | 12.22 | 11.23 | qfq | 6,440,068 | 78,323,680 | 2.09% |
| 2024-04-23 | 11.94 | 12.15 | 11.87 | 11.97 | 11.00 | qfq | 5,528,716 | 66,330,613 | 1.27% |
| 2024-04-22 | 11.82 | 12.03 | 11.50 | 11.82 | 10.86 | qfq | 5,189,413 | 61,282,460 | 0.00% |
| 2024-04-19 | 11.88 | 12.05 | 11.75 | 11.82 | 10.86 | qfq | 5,090,810 | 60,374,468 | -1.34% |
| 2024-04-18 | 11.87 | 12.19 | 11.68 | 11.98 | 11.01 | qfq | 8,148,145 | 97,775,304 | 0.93% |
| 2024-04-17 | 11.36 | 11.88 | 11.33 | 11.87 | 10.91 | qfq | 8,080,123 | 94,091,628 | 7.13% |
| 2024-04-16 | 11.78 | 11.91 | 11.06 | 11.08 | 10.18 | qfq | 9,153,019 | 103,643,725 | -6.26% |
| 2024-04-15 | 11.97 | 12.21 | 11.63 | 11.82 | 10.86 | qfq | 8,566,102 | 101,933,298 | -1.25% |
| 2024-04-12 | 12.24 | 12.41 | 11.90 | 11.97 | 11.00 | qfq | 7,136,589 | 86,394,447 | -2.60% |
| 2024-04-11 | 12.25 | 12.50 | 12.08 | 12.29 | 11.30 | qfq | 5,337,126 | 65,655,043 | -0.32% |
| 2024-04-10 | 12.74 | 12.80 | 12.30 | 12.33 | 11.33 | qfq | 7,943,400 | 99,126,509 | -3.22% |
| 2024-04-09 | 12.49 | 12.78 | 12.47 | 12.74 | 11.71 | qfq | 4,795,966 | 60,798,476 | 1.43% |
| 2024-04-08 | 12.76 | 12.90 | 12.55 | 12.56 | 11.54 | qfq | 5,923,210 | 75,128,610 | -1.57% |
| 2024-04-03 | 13.21 | 13.25 | 12.74 | 12.76 | 11.73 | qfq | 8,215,040 | 105,771,170 | -3.77% |
| 2024-04-02 | 13.45 | 13.55 | 13.16 | 13.26 | 12.19 | qfq | 6,948,461 | 92,414,040 | -1.78% |
| 2024-04-01 | 12.85 | 13.50 | 12.85 | 13.50 | 12.41 | qfq | 10,655,470 | 141,395,072 | 5.06% |
| 2024-03-29 | 12.93 | 13.20 | 12.66 | 12.85 | 11.81 | qfq | 6,345,673 | 81,703,734 | -0.16% |
| 2024-03-28 | 12.64 | 12.99 | 12.56 | 12.87 | 11.83 | qfq | 7,803,672 | 100,246,575 | 1.74% |
| 2024-03-27 | 13.33 | 13.36 | 12.63 | 12.65 | 11.63 | qfq | 8,029,400 | 104,138,130 | -5.53% |
| 2024-03-26 | 13.30 | 13.49 | 13.09 | 13.39 | 12.31 | qfq | 8,339,800 | 111,119,963 | 0.60% |
| 2024-03-25 | 13.59 | 13.77 | 13.30 | 13.31 | 12.23 | qfq | 7,777,833 | 105,401,230 | -3.20% |
| 2024-03-22 | 14.01 | 14.04 | 13.66 | 13.75 | 12.64 | qfq | 9,984,733 | 138,066,056 | -2.41% |
| 2024-03-21 | 14.01 | 14.20 | 13.90 | 14.09 | 12.95 | qfq | 12,136,626 | 170,463,672 | 0.79% |
| 2024-03-20 | 13.85 | 14.01 | 13.71 | 13.98 | 12.85 | qfq | 9,817,047 | 136,164,334 | 0.72% |
| 2024-03-19 | 13.90 | 13.97 | 13.73 | 13.88 | 12.76 | qfq | 11,155,325 | 154,433,082 | -0.72% |
| 2024-03-18 | 13.60 | 14.06 | 13.60 | 13.98 | 12.85 | qfq | 16,315,288 | 227,232,328 | 2.95% |
| 2024-03-15 | 13.38 | 13.60 | 13.30 | 13.58 | 12.48 | qfq | 9,647,409 | 130,008,972 | 1.12% |
| 2024-03-14 | 13.68 | 13.80 | 13.19 | 13.43 | 12.34 | qfq | 14,250,060 | 191,967,668 | -1.83% |
| 2024-03-13 | 13.15 | 14.19 | 13.07 | 13.68 | 12.57 | qfq | 26,626,230 | 362,863,964 | 3.32% |
| 2024-03-12 | 12.93 | 13.26 | 12.85 | 13.24 | 12.17 | qfq | 14,381,748 | 188,172,061 | 3.28% |
| 2024-03-11 | 12.58 | 12.85 | 12.53 | 12.82 | 11.78 | qfq | 6,493,065 | 82,410,065 | 2.07% |
| 2024-03-08 | 12.52 | 12.68 | 12.45 | 12.56 | 11.54 | qfq | 5,367,581 | 67,212,354 | 0.08% |
| 2024-03-07 | 12.87 | 13.05 | 12.55 | 12.55 | 11.54 | qfq | 8,029,534 | 102,859,840 | -1.80% |
| 2024-03-06 | 12.65 | 12.88 | 12.55 | 12.78 | 11.75 | qfq | 6,991,639 | 89,008,497 | 0.71% |
| 2024-03-05 | 12.75 | 12.90 | 12.45 | 12.69 | 11.66 | qfq | 8,737,184 | 110,602,426 | -1.40% |
| 2024-03-04 | 13.01 | 13.05 | 12.63 | 12.87 | 11.83 | qfq | 7,345,931 | 94,078,222 | -1.08% |
| 2024-03-01 | 13.00 | 13.06 | 12.76 | 13.01 | 11.96 | qfq | 8,731,260 | 113,081,497 | 1.09% |
| 2024-02-29 | 12.29 | 12.88 | 12.21 | 12.87 | 11.83 | qfq | 11,366,049 | 143,944,907 | 4.63% |
| 2024-02-28 | 13.20 | 13.51 | 12.26 | 12.30 | 11.31 | qfq | 18,954,546 | 245,930,363 | -8.21% |
| 2024-02-27 | 12.92 | 13.42 | 12.85 | 13.40 | 12.32 | qfq | 10,077,282 | 133,357,697 | 3.24% |
| 2024-02-26 | 12.90 | 13.19 | 12.86 | 12.98 | 11.93 | qfq | 9,459,966 | 122,945,245 | 1.80% |
| 2024-02-23 | 12.56 | 12.80 | 12.40 | 12.75 | 11.72 | qfq | 8,756,085 | 110,433,222 | 2.08% |
| 2024-02-22 | 12.33 | 12.55 | 12.25 | 12.49 | 11.48 | qfq | 6,229,313 | 77,349,733 | 0.81% |
| 2024-02-21 | 11.92 | 12.78 | 11.90 | 12.39 | 11.39 | qfq | 10,290,776 | 128,177,634 | 2.91% |
| 2024-02-20 | 12.15 | 12.15 | 11.81 | 12.04 | 11.07 | qfq | 5,958,479 | 71,142,428 | -1.07% |
| 2024-02-19 | 12.35 | 12.55 | 12.00 | 12.17 | 11.19 | qfq | 9,587,962 | 117,392,072 | -0.98% |
| 2024-02-08 | 11.51 | 12.39 | 11.51 | 12.29 | 11.30 | qfq | 11,002,423 | 132,686,600 | 7.34% |
| 2024-02-07 | 10.85 | 11.80 | 10.85 | 11.45 | 10.52 | qfq | 11,282,639 | 129,345,322 | 5.53% |
| 2024-02-06 | 9.80 | 11.00 | 9.67 | 10.85 | 9.97 | qfq | 9,561,204 | 98,843,813 | 7.43% |
| 2024-02-05 | 10.90 | 10.95 | 9.92 | 10.10 | 9.28 | qfq | 8,999,601 | 92,971,945 | -7.93% |
| 2024-02-02 | 11.59 | 11.82 | 10.60 | 10.97 | 10.08 | qfq | 6,846,854 | 76,365,799 | -5.84% |
| 2024-02-01 | 11.57 | 11.92 | 11.43 | 11.65 | 10.71 | qfq | 4,408,044 | 51,617,016 | -1.02% |
| 2024-01-31 | 12.42 | 12.60 | 11.77 | 11.77 | 10.82 | qfq | 5,423,171 | 65,389,903 | -5.23% |
| 2024-01-30 | 12.70 | 12.85 | 12.40 | 12.42 | 11.42 | qfq | 3,364,050 | 42,535,193 | -3.04% |
| 2024-01-29 | 13.05 | 13.31 | 12.81 | 12.81 | 11.77 | qfq | 4,851,992 | 63,129,567 | -1.08% |
| 2024-01-26 | 12.99 | 13.09 | 12.88 | 12.95 | 11.90 | qfq | 3,959,248 | 51,384,405 | -0.84% |
| 2024-01-25 | 12.62 | 13.08 | 12.50 | 13.06 | 12.00 | qfq | 5,676,433 | 73,122,009 | 3.49% |
| 2024-01-24 | 12.63 | 12.74 | 12.24 | 12.62 | 11.60 | qfq | 4,277,136 | 53,549,752 | 0.96% |
| 2024-01-23 | 12.29 | 12.56 | 12.15 | 12.50 | 11.49 | qfq | 4,836,421 | 59,992,208 | 1.79% |
| 2024-01-22 | 13.04 | 13.08 | 12.01 | 12.28 | 11.29 | qfq | 5,697,059 | 71,935,386 | -5.83% |
| 2024-01-19 | 13.28 | 13.43 | 13.03 | 13.04 | 11.99 | qfq | 3,573,387 | 47,103,478 | -2.47% |
| 2024-01-18 | 13.40 | 13.51 | 12.92 | 13.37 | 12.29 | qfq | 6,207,820 | 81,670,740 | -0.22% |
| 2024-01-17 | 13.83 | 13.87 | 13.40 | 13.40 | 12.32 | qfq | 4,373,000 | 59,553,322 | -3.46% |
| 2024-01-16 | 14.00 | 14.10 | 13.76 | 13.88 | 12.76 | qfq | 4,224,924 | 58,748,413 | -0.86% |
| 2024-01-15 | 14.11 | 14.15 | 13.90 | 14.00 | 12.87 | qfq | 3,036,996 | 42,551,642 | -0.92% |
| 2024-01-12 | 14.23 | 14.38 | 14.10 | 14.13 | 12.99 | qfq | 3,875,250 | 55,185,293 | -0.91% |
| 2024-01-11 | 13.99 | 14.29 | 13.91 | 14.26 | 13.11 | qfq | 4,280,200 | 60,406,296 | 1.93% |
| 2024-01-10 | 14.10 | 14.20 | 13.80 | 13.99 | 12.86 | qfq | 4,380,316 | 61,418,030 | -1.55% |
| 2024-01-09 | 14.14 | 14.43 | 14.12 | 14.21 | 13.06 | qfq | 4,830,007 | 68,827,331 | 0.78% |
| 2024-01-08 | 14.45 | 14.48 | 14.10 | 14.10 | 12.96 | qfq | 5,065,978 | 72,121,490 | -2.83% |
| 2024-01-05 | 14.75 | 14.97 | 14.45 | 14.51 | 13.34 | qfq | 5,184,300 | 76,097,230 | -1.69% |
| 2024-01-04 | 14.85 | 14.89 | 14.71 | 14.76 | 13.57 | qfq | 3,963,768 | 58,632,802 | -1.20% |
| 2024-01-03 | 15.14 | 15.19 | 14.76 | 14.94 | 13.73 | qfq | 7,384,513 | 110,245,139 | -1.39% |
| 2024-01-02 | 15.40 | 15.77 | 15.14 | 15.15 | 13.93 | qfq | 9,839,600 | 151,487,749 | -0.53% |
| 2023-12-29 | 15.03 | 15.25 | 14.98 | 15.23 | 14.00 | qfq | 8,250,818 | 125,281,316 | 1.67% |
| 2023-12-28 | 14.51 | 15.12 | 14.36 | 14.98 | 13.77 | qfq | 10,260,440 | 152,510,780 | 2.67% |
| 2023-12-27 | 14.80 | 14.91 | 14.44 | 14.59 | 13.41 | qfq | 9,027,265 | 131,552,453 | -1.62% |
| 2023-12-26 | 15.25 | 15.25 | 14.76 | 14.83 | 13.63 | qfq | 10,294,673 | 154,371,401 | -3.58% |
| 2023-12-25 | 14.45 | 15.51 | 14.40 | 15.38 | 14.14 | qfq | 17,790,810 | 268,526,973 | 7.03% |
| 2023-12-22 | 14.51 | 14.64 | 14.29 | 14.37 | 13.21 | qfq | 5,522,481 | 79,750,322 | -0.48% |
| 2023-12-21 | 14.36 | 14.52 | 14.13 | 14.44 | 13.27 | qfq | 5,436,711 | 77,975,737 | 0.63% |
| 2023-12-20 | 14.73 | 14.80 | 14.35 | 14.35 | 13.19 | qfq | 5,184,907 | 75,337,614 | -2.58% |
| 2023-12-19 | 14.87 | 14.92 | 14.61 | 14.73 | 13.54 | qfq | 3,490,385 | 51,392,890 | -0.54% |
| 2023-12-18 | 15.09 | 15.12 | 14.80 | 14.81 | 13.61 | qfq | 4,501,481 | 67,124,462 | -1.86% |
| 2023-12-15 | 15.20 | 15.30 | 15.00 | 15.09 | 13.87 | qfq | 4,908,775 | 74,295,321 | -0.46% |
| 2023-12-14 | 15.66 | 15.82 | 15.14 | 15.16 | 13.93 | qfq | 8,661,823 | 133,362,074 | -2.94% |
| 2023-12-13 | 15.78 | 15.89 | 15.60 | 15.62 | 14.36 | qfq | 4,035,609 | 63,425,824 | -1.01% |
| 2023-12-12 | 15.71 | 15.81 | 15.55 | 15.78 | 14.50 | qfq | 4,338,605 | 68,221,820 | 0.57% |
| 2023-12-11 | 15.86 | 15.89 | 15.56 | 15.69 | 14.42 | qfq | 7,284,540 | 114,284,601 | -1.07% |
| 2023-12-08 | 15.85 | 15.98 | 15.79 | 15.86 | 14.58 | qfq | 3,642,246 | 57,728,072 | 0.06% |
| 2023-12-07 | 16.02 | 16.02 | 15.75 | 15.85 | 14.57 | qfq | 4,080,600 | 64,764,562 | -1.12% |
| 2023-12-06 | 15.91 | 16.17 | 15.82 | 16.03 | 14.73 | qfq | 3,364,574 | 54,047,244 | 0.56% |
| 2023-12-05 | 16.24 | 16.24 | 15.94 | 15.94 | 14.65 | qfq | 5,032,350 | 80,752,798 | -1.97% |
| 2023-12-04 | 16.27 | 16.46 | 16.18 | 16.26 | 14.95 | qfq | 4,122,564 | 67,313,712 | 0.12% |
| 2023-12-01 | 16.38 | 16.42 | 16.04 | 16.24 | 14.93 | qfq | 5,327,567 | 86,202,593 | -1.04% |
| 2023-11-30 | 16.70 | 16.86 | 16.30 | 16.41 | 15.08 | qfq | 5,845,149 | 96,546,041 | -2.03% |
| 2023-11-29 | 16.92 | 17.06 | 16.74 | 16.75 | 15.40 | qfq | 4,690,398 | 79,175,364 | -1.35% |
| 2023-11-28 | 16.72 | 16.99 | 16.62 | 16.98 | 15.61 | qfq | 6,067,882 | 102,313,502 | 1.56% |
| 2023-11-27 | 16.64 | 16.88 | 16.50 | 16.72 | 15.37 | qfq | 4,573,780 | 76,209,315 | 0.24% |
| 2023-11-24 | 17.09 | 17.09 | 16.64 | 16.68 | 15.33 | qfq | 7,225,300 | 121,325,963 | -2.63% |
| 2023-11-23 | 16.70 | 17.28 | 16.61 | 17.13 | 15.75 | qfq | 9,565,300 | 162,749,357 | 2.51% |
| 2023-11-22 | 16.98 | 17.08 | 16.70 | 16.71 | 15.36 | qfq | 7,009,190 | 118,130,624 | -2.17% |
| 2023-11-21 | 17.46 | 17.46 | 17.04 | 17.08 | 15.70 | qfq | 9,468,876 | 163,083,007 | -2.06% |
| 2023-11-20 | 17.42 | 17.51 | 17.14 | 17.44 | 16.03 | qfq | 10,952,700 | 189,492,113 | 0.11% |
| 2023-11-17 | 16.81 | 17.60 | 16.80 | 17.42 | 16.01 | qfq | 16,018,047 | 277,501,177 | 2.47% |
| 2023-11-16 | 17.23 | 17.66 | 17.00 | 17.00 | 15.63 | qfq | 13,774,563 | 237,207,041 | -0.23% |
| 2023-11-15 | 16.80 | 17.16 | 16.63 | 17.04 | 15.66 | qfq | 12,890,138 | 217,679,934 | 2.22% |
| 2023-11-14 | 16.54 | 16.83 | 16.50 | 16.67 | 15.32 | qfq | 7,283,807 | 121,462,798 | 0.91% |
| 2023-11-13 | 16.42 | 16.63 | 16.42 | 16.52 | 15.18 | qfq | 4,806,793 | 79,449,596 | 0.55% |
| 2023-11-10 | 16.45 | 16.75 | 16.36 | 16.43 | 15.10 | qfq | 5,727,302 | 94,500,388 | -0.73% |
| 2023-11-09 | 16.74 | 16.79 | 16.43 | 16.55 | 15.21 | qfq | 7,799,717 | 128,976,000 | -0.84% |
| 2023-11-08 | 16.79 | 16.79 | 16.49 | 16.69 | 15.34 | qfq | 8,159,350 | 135,460,151 | -0.65% |
| 2023-11-07 | 16.75 | 16.90 | 16.61 | 16.80 | 15.44 | qfq | 8,070,500 | 135,434,097 | 0.12% |
| 2023-11-06 | 16.55 | 16.78 | 16.51 | 16.78 | 15.42 | qfq | 8,587,725 | 143,158,819 | 1.94% |
| 2023-11-03 | 16.27 | 16.60 | 16.15 | 16.46 | 15.13 | qfq | 7,653,304 | 125,952,547 | 2.05% |
| 2023-11-02 | 16.59 | 16.65 | 16.12 | 16.13 | 14.83 | qfq | 7,660,660 | 124,871,822 | -2.83% |
| 2023-11-01 | 16.25 | 16.64 | 16.17 | 16.60 | 15.26 | qfq | 8,880,114 | 146,376,035 | 2.60% |
| 2023-10-31 | 16.54 | 16.58 | 16.11 | 16.18 | 14.87 | qfq | 6,214,846 | 101,069,614 | -2.18% |
| 2023-10-30 | 16.66 | 16.76 | 16.25 | 16.54 | 15.20 | qfq | 7,118,145 | 117,124,638 | -0.42% |
| 2023-10-27 | 16.60 | 16.88 | 16.46 | 16.61 | 15.27 | qfq | 7,979,460 | 132,838,886 | -0.36% |
| 2023-10-26 | 16.30 | 16.68 | 16.02 | 16.67 | 15.32 | qfq | 8,166,037 | 134,169,162 | 1.83% |
| 2023-10-25 | 16.10 | 16.58 | 16.00 | 16.37 | 15.05 | qfq | 7,727,651 | 126,603,305 | 2.83% |
| 2023-10-24 | 15.78 | 16.15 | 15.73 | 15.92 | 14.63 | qfq | 5,425,535 | 86,434,113 | 0.95% |
| 2023-10-23 | 16.50 | 16.59 | 15.52 | 15.77 | 14.49 | qfq | 8,775,081 | 140,628,045 | -5.29% |
| 2023-10-20 | 16.61 | 16.96 | 16.57 | 16.65 | 15.30 | qfq | 4,728,950 | 79,121,596 | -0.18% |
| 2023-10-19 | 17.32 | 17.32 | 16.66 | 16.68 | 15.33 | qfq | 9,340,341 | 157,491,865 | -3.75% |
| 2023-10-18 | 17.34 | 17.59 | 17.12 | 17.33 | 15.93 | qfq | 6,563,576 | 114,084,587 | -0.52% |
| 2023-10-17 | 17.56 | 17.66 | 17.22 | 17.42 | 16.01 | qfq | 6,806,530 | 118,218,413 | -0.91% |
| 2023-10-16 | 17.85 | 17.89 | 17.51 | 17.58 | 16.16 | qfq | 7,245,056 | 128,085,914 | -1.73% |
| 2023-10-13 | 18.00 | 18.23 | 17.81 | 17.89 | 16.44 | qfq | 9,671,728 | 173,765,309 | -1.21% |
| 2023-10-12 | 17.85 | 18.18 | 17.73 | 18.11 | 16.65 | qfq | 12,056,759 | 217,351,684 | 1.74% |
| 2023-10-11 | 17.90 | 17.97 | 17.60 | 17.80 | 16.36 | qfq | 8,778,993 | 156,088,556 | -0.61% |
| 2023-10-10 | 18.09 | 18.09 | 17.79 | 17.91 | 16.46 | qfq | 9,536,222 | 170,737,785 | -1.10% |
| 2023-10-09 | 17.48 | 18.23 | 17.48 | 18.11 | 16.65 | qfq | 15,662,028 | 281,681,393 | 3.84% |
| 2023-09-28 | 17.32 | 17.65 | 17.32 | 17.44 | 16.03 | qfq | 7,682,167 | 134,163,816 | 1.04% |
| 2023-09-27 | 17.30 | 17.62 | 17.23 | 17.26 | 15.86 | qfq | 8,637,256 | 150,126,458 | -0.06% |
| 2023-09-26 | 17.48 | 17.52 | 17.17 | 17.27 | 15.87 | qfq | 8,639,646 | 149,448,672 | -1.71% |
| 2023-09-25 | 17.73 | 17.98 | 17.40 | 17.57 | 16.15 | qfq | 8,874,443 | 156,622,463 | -1.40% |
| 2023-09-22 | 17.50 | 17.88 | 17.35 | 17.82 | 16.38 | qfq | 9,717,586 | 171,980,916 | 0.45% |
| 2023-09-21 | 18.07 | 18.29 | 17.64 | 17.74 | 16.31 | qfq | 11,970,119 | 214,292,201 | -2.74% |
| 2023-09-20 | 18.11 | 18.82 | 18.06 | 18.24 | 16.77 | qfq | 15,121,851 | 277,724,378 | -0.38% |
| 2023-09-19 | 18.27 | 18.39 | 17.93 | 18.31 | 16.83 | qfq | 15,547,385 | 282,384,331 | -1.19% |
| 2023-09-18 | 17.80 | 18.70 | 17.72 | 18.53 | 17.03 | qfq | 31,373,997 | 577,292,021 | 2.43% |
| 2023-09-15 | 17.30 | 18.23 | 17.19 | 18.09 | 16.63 | qfq | 26,969,746 | 483,755,290 | 5.79% |
| 2023-09-14 | 17.21 | 17.36 | 17.02 | 17.10 | 15.72 | qfq | 5,221,832 | 89,454,499 | -1.21% |
| 2023-09-13 | 17.76 | 17.83 | 17.25 | 17.31 | 15.91 | qfq | 8,987,900 | 156,991,866 | -3.24% |
| 2023-09-12 | 17.80 | 18.19 | 17.61 | 17.89 | 16.44 | qfq | 13,725,765 | 246,292,210 | 1.59% |
| 2023-09-11 | 17.19 | 17.68 | 17.12 | 17.61 | 16.19 | qfq | 8,157,495 | 142,633,176 | 2.38% |
| 2023-09-08 | 17.00 | 17.33 | 17.00 | 17.20 | 15.81 | qfq | 3,752,933 | 64,590,702 | 0.23% |
| 2023-09-07 | 17.65 | 17.65 | 17.11 | 17.16 | 15.77 | qfq | 6,775,762 | 117,398,871 | -3.16% |
| 2023-09-06 | 17.55 | 17.80 | 17.42 | 17.72 | 16.29 | qfq | 5,126,875 | 90,774,563 | 0.40% |
| 2023-09-05 | 17.74 | 17.86 | 17.51 | 17.65 | 16.22 | qfq | 5,801,023 | 102,390,603 | -0.45% |
| 2023-09-04 | 17.52 | 17.75 | 17.40 | 17.73 | 16.30 | qfq | 6,497,064 | 114,582,383 | 1.60% |
| 2023-09-01 | 17.35 | 17.58 | 17.30 | 17.45 | 16.04 | qfq | 5,747,284 | 100,333,342 | 0.81% |
| 2023-08-31 | 17.46 | 17.50 | 17.25 | 17.31 | 15.91 | qfq | 5,361,038 | 92,975,545 | -1.76% |
| 2023-08-30 | 17.58 | 17.79 | 17.40 | 17.62 | 16.20 | qfq | 8,140,212 | 143,393,471 | 0.23% |
| 2023-08-29 | 16.81 | 17.69 | 16.81 | 17.58 | 16.16 | qfq | 11,321,698 | 197,321,982 | 3.66% |
| 2023-08-28 | 17.90 | 17.90 | 16.88 | 16.96 | 15.59 | qfq | 8,175,118 | 141,255,513 | 1.13% |
| 2023-08-25 | 17.02 | 17.28 | 16.66 | 16.77 | 15.41 | qfq | 6,829,746 | 115,259,961 | -2.56% |
| 2023-08-24 | 17.20 | 17.53 | 17.05 | 17.21 | 15.82 | qfq | 7,129,057 | 123,083,620 | -0.58% |
| 2023-08-23 | 17.54 | 17.72 | 17.30 | 17.31 | 15.91 | qfq | 5,143,900 | 89,964,910 | -2.09% |
| 2023-08-22 | 17.86 | 17.93 | 17.27 | 17.68 | 16.25 | qfq | 7,357,913 | 129,387,972 | 0.23% |
| 2023-08-21 | 17.58 | 18.10 | 17.51 | 17.64 | 16.21 | qfq | 4,148,685 | 73,643,384 | -0.45% |
| 2023-08-18 | 17.95 | 18.19 | 17.71 | 17.72 | 16.29 | qfq | 5,851,359 | 104,761,028 | -0.95% |
| 2023-08-17 | 17.55 | 17.99 | 17.36 | 17.89 | 16.44 | qfq | 8,769,717 | 155,918,767 | 1.94% |
| 2023-08-16 | 17.90 | 17.90 | 17.53 | 17.55 | 16.13 | qfq | 4,918,800 | 86,792,333 | -1.74% |
| 2023-08-15 | 17.98 | 18.23 | 17.69 | 17.86 | 16.42 | qfq | 7,955,221 | 143,159,165 | -0.67% |
| 2023-08-14 | 17.92 | 17.98 | 17.52 | 17.98 | 16.53 | qfq | 9,330,927 | 165,394,320 | -0.28% |
| 2023-08-11 | 18.31 | 18.37 | 17.98 | 18.03 | 16.57 | qfq | 7,424,812 | 134,704,309 | -1.37% |
| 2023-08-10 | 18.20 | 18.44 | 18.12 | 18.28 | 16.80 | qfq | 6,916,600 | 126,267,246 | 0.00% |
| 2023-08-09 | 18.81 | 18.82 | 18.23 | 18.28 | 16.80 | qfq | 20,521,518 | 378,072,217 | -3.89% |
| 2023-08-08 | 19.66 | 19.79 | 19.00 | 19.02 | 17.48 | qfq | 19,794,200 | 379,948,953 | -3.11% |
| 2023-08-07 | 19.68 | 19.95 | 19.54 | 19.63 | 18.04 | qfq | 9,362,473 | 184,588,713 | -1.16% |
| 2023-08-04 | 19.72 | 20.04 | 19.64 | 19.86 | 18.25 | qfq | 10,358,201 | 205,793,996 | 0.81% |
| 2023-08-03 | 19.90 | 20.06 | 19.59 | 19.70 | 18.11 | qfq | 11,871,524 | 234,231,422 | -1.89% |
| 2023-08-02 | 19.95 | 20.39 | 19.82 | 20.08 | 18.46 | qfq | 10,146,358 | 204,097,692 | -0.15% |
| 2023-08-01 | 20.18 | 20.72 | 19.98 | 20.11 | 18.48 | qfq | 16,051,584 | 324,682,946 | -1.18% |
| 2023-07-31 | 20.28 | 21.30 | 20.20 | 20.35 | 18.70 | qfq | 22,131,307 | 456,671,380 | 1.70% |
| 2023-07-28 | 20.14 | 20.49 | 19.39 | 20.01 | 18.39 | qfq | 24,821,656 | 494,580,053 | -1.09% |
| 2023-07-27 | 21.40 | 21.44 | 20.21 | 20.23 | 18.59 | qfq | 39,881,192 | 832,296,480 | 3.80% |
| 2023-07-26 | 20.02 | 20.20 | 19.44 | 19.49 | 17.91 | qfq | 12,392,415 | 244,366,290 | -3.61% |
| 2023-07-25 | 19.70 | 20.70 | 19.70 | 20.22 | 18.59 | qfq | 20,924,899 | 422,409,073 | 4.44% |
| 2023-07-24 | 19.28 | 19.60 | 19.03 | 19.36 | 17.79 | qfq | 6,883,600 | 133,420,938 | 0.36% |
| 2023-07-21 | 20.15 | 20.15 | 19.25 | 19.29 | 17.73 | qfq | 18,158,274 | 354,540,285 | -4.55% |
| 2023-07-20 | 20.86 | 21.02 | 20.20 | 20.21 | 18.58 | qfq | 13,537,370 | 278,680,506 | -2.74% |
| 2023-07-19 | 21.00 | 21.08 | 20.60 | 20.78 | 19.10 | qfq | 20,461,930 | 425,862,440 | -1.98% |
| 2023-07-18 | 20.25 | 21.48 | 20.03 | 21.20 | 19.49 | qfq | 33,076,445 | 691,487,319 | 5.11% |