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
漫步者002351.SZ
最近收盘价10.252026-07-17
最近交易日2026-07-17
成交量（股）21,383,624
成交额（元）218,772,675
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-14 | 2026-05-21 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-23 | 2025-06-27 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-08 | 2024-06-17 | cash_dividend | 0.2 | — | — | — | 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 | 10.01 | 10.40 | 9.96 | 10.25 | 10.25 | qfq | 21,383,624 | 218,772,675 | 1.38% |
| 2026-07-16 | 9.69 | 10.36 | 9.69 | 10.11 | 10.11 | qfq | 19,258,774 | 195,006,859 | 3.27% |
| 2026-07-15 | 9.36 | 9.99 | 9.36 | 9.79 | 9.79 | qfq | 14,619,660 | 142,324,662 | 4.59% |
| 2026-07-14 | 9.18 | 9.39 | 9.15 | 9.36 | 9.36 | qfq | 7,047,818 | 65,573,285 | 1.41% |
| 2026-07-13 | 9.34 | 9.43 | 9.19 | 9.23 | 9.23 | qfq | 7,178,000 | 66,598,748 | -1.60% |
| 2026-07-10 | 9.19 | 9.50 | 9.14 | 9.38 | 9.38 | qfq | 8,699,682 | 81,490,809 | 1.85% |
| 2026-07-09 | 9.12 | 9.25 | 9.04 | 9.21 | 9.21 | qfq | 6,012,632 | 54,900,579 | 0.88% |
| 2026-07-08 | 9.11 | 9.18 | 9.01 | 9.13 | 9.13 | qfq | 5,156,972 | 46,971,138 | 0.33% |
| 2026-07-07 | 9.22 | 9.29 | 9.09 | 9.10 | 9.10 | qfq | 5,300,719 | 48,555,690 | -2.05% |
| 2026-07-06 | 9.48 | 9.49 | 9.26 | 9.29 | 9.29 | qfq | 7,621,500 | 71,203,294 | -2.31% |
| 2026-07-03 | 9.29 | 9.69 | 9.28 | 9.51 | 9.51 | qfq | 10,629,800 | 101,126,258 | 2.81% |
| 2026-07-02 | 9.20 | 9.34 | 9.12 | 9.25 | 9.25 | qfq | 6,288,800 | 58,241,858 | 0.54% |
| 2026-07-01 | 9.11 | 9.33 | 9.07 | 9.20 | 9.20 | qfq | 6,999,850 | 64,502,279 | 1.21% |
| 2026-06-30 | 9.09 | 9.23 | 9.05 | 9.09 | 9.09 | qfq | 5,795,650 | 53,002,582 | 0.22% |
| 2026-06-29 | 9.17 | 9.19 | 8.87 | 9.07 | 9.07 | qfq | 8,284,013 | 74,953,568 | -1.20% |
| 2026-06-26 | 9.45 | 9.45 | 9.16 | 9.18 | 9.18 | qfq | 8,560,650 | 79,365,477 | -3.27% |
| 2026-06-25 | 9.90 | 9.91 | 9.47 | 9.49 | 9.49 | qfq | 10,857,684 | 104,802,131 | -4.14% |
| 2026-06-24 | 10.11 | 10.11 | 9.83 | 9.90 | 9.90 | qfq | 7,662,200 | 76,191,784 | -2.65% |
| 2026-06-23 | 9.84 | 10.25 | 9.84 | 10.17 | 10.17 | qfq | 12,043,636 | 120,853,456 | 2.42% |
| 2026-06-22 | 9.96 | 9.96 | 9.67 | 9.93 | 9.93 | qfq | 9,355,582 | 91,748,119 | -0.70% |
| 2026-06-18 | 9.99 | 10.08 | 9.86 | 10.00 | 10.00 | qfq | 5,777,330 | 57,545,770 | -0.40% |
| 2026-06-17 | 10.20 | 10.33 | 9.98 | 10.04 | 10.04 | qfq | 7,844,735 | 79,165,219 | -2.05% |
| 2026-06-16 | 10.18 | 10.37 | 10.05 | 10.25 | 10.25 | qfq | 8,523,111 | 87,149,015 | 0.49% |
| 2026-06-15 | 10.30 | 10.38 | 10.10 | 10.20 | 10.20 | qfq | 10,070,779 | 102,638,011 | -0.78% |
| 2026-06-12 | 9.99 | 10.49 | 9.93 | 10.28 | 10.28 | qfq | 15,834,496 | 162,450,680 | 4.58% |
| 2026-06-11 | 9.99 | 10.09 | 9.75 | 9.83 | 9.83 | qfq | 7,812,650 | 77,455,040 | -1.90% |
| 2026-06-10 | 10.30 | 10.30 | 9.91 | 10.02 | 10.02 | qfq | 11,914,441 | 119,687,365 | -3.47% |
| 2026-06-09 | 10.68 | 10.70 | 10.31 | 10.38 | 10.38 | qfq | 9,781,692 | 101,861,890 | -2.35% |
| 2026-06-08 | 10.69 | 10.82 | 10.53 | 10.63 | 10.63 | qfq | 9,577,650 | 102,320,327 | -2.74% |
| 2026-06-05 | 10.90 | 11.14 | 10.62 | 10.93 | 10.93 | qfq | 10,725,950 | 117,583,107 | -0.27% |
| 2026-06-04 | 11.18 | 11.31 | 10.92 | 10.96 | 10.96 | qfq | 13,626,807 | 150,818,182 | -3.18% |
| 2026-06-03 | 11.26 | 11.50 | 11.21 | 11.32 | 11.32 | qfq | 16,132,246 | 183,551,302 | -0.44% |
| 2026-06-02 | 11.37 | 11.56 | 11.32 | 11.37 | 11.37 | qfq | 17,958,250 | 204,894,792 | -0.96% |
| 2026-06-01 | 11.11 | 11.49 | 11.08 | 11.48 | 11.48 | qfq | 23,802,751 | 270,853,949 | 2.96% |
| 2026-05-29 | 11.26 | 11.39 | 11.00 | 11.15 | 11.15 | qfq | 17,035,372 | 190,030,915 | -1.50% |
| 2026-05-28 | 11.11 | 11.38 | 10.96 | 11.32 | 11.32 | qfq | 19,721,000 | 220,972,143 | 1.34% |
| 2026-05-27 | 11.08 | 11.43 | 11.02 | 11.17 | 11.17 | qfq | 19,803,051 | 221,356,788 | -1.06% |
| 2026-05-26 | 10.89 | 11.55 | 10.62 | 11.29 | 11.29 | qfq | 14,461,356 | 158,264,049 | 3.77% |
| 2026-05-25 | 11.03 | 11.17 | 10.80 | 10.88 | 10.88 | qfq | 9,228,482 | 100,774,124 | -1.27% |
| 2026-05-22 | 11.03 | 11.11 | 10.70 | 11.02 | 11.02 | qfq | 11,737,700 | 127,647,695 | 0.46% |
| 2026-05-21 | 11.09 | 11.30 | 10.94 | 10.97 | 10.97 | qfq | 13,524,992 | 150,768,109 | -1.79% |
| 2026-05-20 | 11.40 | 11.42 | 11.12 | 11.17 | 10.97 | qfq | 10,364,875 | 115,975,369 | -2.53% |
| 2026-05-19 | 11.33 | 11.48 | 11.28 | 11.46 | 11.26 | qfq | 9,623,653 | 109,668,090 | 1.15% |
| 2026-05-18 | 11.34 | 11.42 | 11.14 | 11.33 | 11.13 | qfq | 11,544,490 | 129,916,671 | -0.79% |
| 2026-05-15 | 11.34 | 11.57 | 11.29 | 11.42 | 11.22 | qfq | 15,294,500 | 175,097,619 | 0.79% |
| 2026-05-14 | 11.28 | 11.46 | 11.02 | 11.33 | 11.13 | qfq | 17,548,716 | 197,726,233 | 0.44% |
| 2026-05-13 | 10.89 | 11.35 | 10.85 | 11.28 | 11.08 | qfq | 13,002,585 | 145,374,410 | 3.49% |
| 2026-05-12 | 11.33 | 11.34 | 10.90 | 10.90 | 10.71 | qfq | 12,123,200 | 134,095,890 | -3.71% |
| 2026-05-11 | 11.46 | 11.49 | 11.25 | 11.32 | 11.12 | qfq | 8,140,750 | 92,039,386 | -0.53% |
| 2026-05-08 | 11.26 | 11.43 | 11.23 | 11.38 | 11.18 | qfq | 6,821,082 | 77,478,656 | 0.98% |
| 2026-05-07 | 11.27 | 11.28 | 11.16 | 11.27 | 11.07 | qfq | 5,587,420 | 62,757,017 | 0.45% |
| 2026-05-06 | 11.14 | 11.30 | 11.11 | 11.22 | 11.02 | qfq | 6,753,600 | 75,857,497 | 0.99% |
| 2026-04-30 | 11.21 | 11.24 | 11.02 | 11.11 | 10.91 | qfq | 4,794,000 | 53,240,824 | -0.80% |
| 2026-04-29 | 11.01 | 11.26 | 11.00 | 11.20 | 11.00 | qfq | 5,583,798 | 62,407,325 | 1.17% |
| 2026-04-28 | 11.12 | 11.25 | 10.98 | 11.07 | 10.87 | qfq | 5,184,180 | 57,535,236 | -0.90% |
| 2026-04-27 | 10.95 | 11.29 | 10.81 | 11.17 | 10.97 | qfq | 8,360,328 | 92,476,203 | 2.38% |
| 2026-04-24 | 11.00 | 11.05 | 10.78 | 10.91 | 10.72 | qfq | 10,944,400 | 118,893,033 | -3.19% |
| 2026-04-23 | 11.32 | 11.38 | 11.22 | 11.27 | 11.07 | qfq | 4,851,515 | 54,701,534 | -0.53% |
| 2026-04-22 | 11.30 | 11.35 | 11.26 | 11.33 | 11.13 | qfq | 3,605,400 | 40,806,408 | 0.18% |
| 2026-04-21 | 11.36 | 11.41 | 11.26 | 11.31 | 11.11 | qfq | 3,462,200 | 39,161,066 | -0.79% |
| 2026-04-20 | 11.35 | 11.46 | 11.29 | 11.40 | 11.20 | qfq | 4,055,950 | 46,290,776 | 0.53% |
| 2026-04-17 | 11.37 | 11.39 | 11.29 | 11.34 | 11.14 | qfq | 3,633,779 | 41,213,899 | -0.53% |
| 2026-04-16 | 11.35 | 11.43 | 11.33 | 11.40 | 11.20 | qfq | 4,279,682 | 48,728,668 | 0.35% |
| 2026-04-15 | 11.47 | 11.52 | 11.35 | 11.36 | 11.16 | qfq | 4,236,900 | 48,365,455 | -0.44% |
| 2026-04-14 | 11.50 | 11.54 | 11.37 | 11.41 | 11.21 | qfq | 4,783,751 | 54,724,713 | -0.44% |
| 2026-04-13 | 11.38 | 11.50 | 11.37 | 11.46 | 11.26 | qfq | 3,924,100 | 44,963,376 | -0.35% |
| 2026-04-10 | 11.43 | 11.54 | 11.37 | 11.50 | 11.30 | qfq | 7,404,163 | 85,040,343 | 1.59% |
| 2026-04-09 | 11.31 | 11.44 | 11.28 | 11.32 | 11.12 | qfq | 5,529,900 | 62,857,856 | -0.53% |
| 2026-04-08 | 11.28 | 11.39 | 11.22 | 11.38 | 11.18 | qfq | 7,734,315 | 87,613,122 | 2.52% |
| 2026-04-07 | 11.06 | 11.21 | 11.02 | 11.10 | 10.90 | qfq | 3,375,906 | 37,520,672 | 0.27% |
| 2026-04-03 | 11.16 | 11.24 | 11.05 | 11.07 | 10.87 | qfq | 4,162,623 | 46,334,337 | -0.72% |
| 2026-04-02 | 11.31 | 11.34 | 11.09 | 11.15 | 10.95 | qfq | 4,493,450 | 50,301,149 | -1.41% |
| 2026-04-01 | 11.38 | 11.43 | 11.24 | 11.31 | 11.11 | qfq | 5,079,051 | 57,357,493 | 0.62% |
| 2026-03-31 | 11.21 | 11.41 | 11.09 | 11.24 | 11.04 | qfq | 8,357,317 | 94,268,629 | 0.72% |
| 2026-03-30 | 11.01 | 11.40 | 10.97 | 11.16 | 10.96 | qfq | 12,487,093 | 140,211,537 | 3.14% |
| 2026-03-27 | 10.61 | 10.86 | 10.56 | 10.82 | 10.63 | qfq | 4,292,400 | 46,208,204 | 1.03% |
| 2026-03-26 | 10.80 | 10.92 | 10.67 | 10.71 | 10.52 | qfq | 4,037,433 | 43,563,336 | -1.11% |
| 2026-03-25 | 10.69 | 10.87 | 10.65 | 10.83 | 10.64 | qfq | 4,727,370 | 51,117,923 | 1.31% |
| 2026-03-24 | 10.62 | 10.72 | 10.45 | 10.69 | 10.50 | qfq | 5,167,669 | 54,711,830 | 2.10% |
| 2026-03-23 | 10.97 | 10.97 | 10.37 | 10.47 | 10.28 | qfq | 9,757,902 | 103,955,466 | -5.51% |
| 2026-03-20 | 11.41 | 11.42 | 11.06 | 11.08 | 10.88 | qfq | 5,608,591 | 62,876,726 | -2.03% |
| 2026-03-19 | 11.56 | 11.60 | 11.30 | 11.31 | 11.11 | qfq | 6,560,871 | 75,022,142 | -3.17% |
| 2026-03-18 | 11.70 | 11.76 | 11.59 | 11.68 | 11.47 | qfq | 4,133,550 | 48,155,783 | -0.17% |
| 2026-03-17 | 11.76 | 11.85 | 11.67 | 11.70 | 11.49 | qfq | 4,911,468 | 57,785,503 | -0.51% |
| 2026-03-16 | 11.65 | 11.77 | 11.57 | 11.76 | 11.55 | qfq | 4,140,571 | 48,243,042 | 0.68% |
| 2026-03-13 | 11.64 | 11.77 | 11.60 | 11.68 | 11.47 | qfq | 3,939,973 | 46,081,897 | -0.09% |
| 2026-03-12 | 11.78 | 11.84 | 11.65 | 11.69 | 11.48 | qfq | 4,001,720 | 46,893,543 | -0.93% |
| 2026-03-11 | 11.83 | 11.88 | 11.75 | 11.80 | 11.59 | qfq | 4,010,666 | 47,328,211 | -0.08% |
| 2026-03-10 | 11.75 | 11.86 | 11.74 | 11.81 | 11.60 | qfq | 4,809,183 | 56,761,503 | 1.11% |
| 2026-03-09 | 11.63 | 11.71 | 11.39 | 11.68 | 11.47 | qfq | 7,724,161 | 89,070,400 | -0.60% |
| 2026-03-06 | 11.66 | 11.75 | 11.65 | 11.75 | 11.54 | qfq | 4,163,100 | 48,780,907 | 0.26% |
| 2026-03-05 | 11.76 | 11.80 | 11.64 | 11.72 | 11.51 | qfq | 5,268,009 | 61,823,094 | 0.86% |
| 2026-03-04 | 11.67 | 11.79 | 11.54 | 11.62 | 11.41 | qfq | 6,569,899 | 76,594,483 | -1.02% |
| 2026-03-03 | 12.09 | 12.15 | 11.71 | 11.74 | 11.53 | qfq | 11,476,151 | 136,459,104 | -2.98% |
| 2026-03-02 | 12.34 | 12.35 | 12.09 | 12.10 | 11.88 | qfq | 13,240,297 | 161,178,148 | -2.81% |
| 2026-02-27 | 12.41 | 12.48 | 12.34 | 12.45 | 12.23 | qfq | 6,426,900 | 79,805,345 | 0.32% |
| 2026-02-26 | 12.41 | 12.46 | 12.37 | 12.41 | 12.19 | qfq | 5,348,700 | 66,367,655 | -0.08% |
| 2026-02-25 | 12.34 | 12.45 | 12.32 | 12.42 | 12.20 | qfq | 5,650,600 | 70,106,125 | 0.65% |
| 2026-02-24 | 12.37 | 12.39 | 12.27 | 12.34 | 12.12 | qfq | 4,791,700 | 59,111,337 | 0.65% |
| 2026-02-13 | 12.33 | 12.46 | 12.26 | 12.26 | 12.04 | qfq | 5,391,433 | 66,614,182 | -0.73% |
| 2026-02-12 | 12.42 | 12.45 | 12.33 | 12.35 | 12.13 | qfq | 5,066,930 | 62,745,644 | -0.56% |
| 2026-02-11 | 12.49 | 12.50 | 12.39 | 12.42 | 12.20 | qfq | 4,507,498 | 56,061,891 | -0.16% |
| 2026-02-10 | 12.41 | 12.51 | 12.41 | 12.44 | 12.22 | qfq | 7,096,450 | 88,480,441 | 0.24% |
| 2026-02-09 | 12.38 | 12.42 | 12.34 | 12.41 | 12.19 | qfq | 5,496,770 | 68,103,538 | 0.98% |
| 2026-02-06 | 12.29 | 12.40 | 12.20 | 12.29 | 12.07 | qfq | 5,426,700 | 66,862,945 | -0.32% |
| 2026-02-05 | 12.20 | 12.38 | 12.20 | 12.33 | 12.11 | qfq | 7,616,503 | 93,867,655 | 0.41% |
| 2026-02-04 | 12.18 | 12.28 | 12.15 | 12.28 | 12.06 | qfq | 5,759,607 | 70,307,787 | 0.33% |
| 2026-02-03 | 12.19 | 12.25 | 12.13 | 12.24 | 12.02 | qfq | 5,859,791 | 71,524,664 | 0.91% |
| 2026-02-02 | 12.28 | 12.38 | 12.12 | 12.13 | 11.91 | qfq | 7,530,745 | 92,205,283 | -1.54% |
| 2026-01-30 | 12.25 | 12.38 | 12.18 | 12.32 | 12.10 | qfq | 7,763,177 | 95,489,098 | 0.08% |
| 2026-01-29 | 12.35 | 12.51 | 12.18 | 12.31 | 12.09 | qfq | 10,449,882 | 128,917,945 | -0.49% |
| 2026-01-28 | 12.50 | 12.52 | 12.33 | 12.37 | 12.15 | qfq | 8,636,076 | 107,111,364 | -1.12% |
| 2026-01-27 | 12.50 | 12.57 | 12.28 | 12.51 | 12.29 | qfq | 10,389,549 | 129,088,578 | -0.08% |
| 2026-01-26 | 12.72 | 12.74 | 12.45 | 12.52 | 12.30 | qfq | 14,698,150 | 184,415,705 | -1.57% |
| 2026-01-23 | 12.67 | 12.77 | 12.60 | 12.72 | 12.49 | qfq | 15,373,519 | 195,028,414 | 0.39% |
| 2026-01-22 | 12.63 | 12.73 | 12.61 | 12.67 | 12.44 | qfq | 7,841,400 | 99,298,362 | 0.48% |
| 2026-01-21 | 12.60 | 12.71 | 12.55 | 12.61 | 12.39 | qfq | 8,994,500 | 113,690,425 | -0.55% |
| 2026-01-20 | 12.76 | 12.79 | 12.60 | 12.68 | 12.45 | qfq | 9,432,823 | 119,633,718 | -0.86% |
| 2026-01-19 | 12.75 | 12.79 | 12.65 | 12.79 | 12.56 | qfq | 9,272,373 | 118,195,254 | 0.31% |
| 2026-01-16 | 12.83 | 12.88 | 12.60 | 12.75 | 12.52 | qfq | 13,008,017 | 165,258,194 | -0.31% |
| 2026-01-15 | 12.80 | 12.95 | 12.68 | 12.79 | 12.56 | qfq | 12,409,808 | 158,732,247 | -1.08% |
| 2026-01-14 | 12.84 | 13.10 | 12.73 | 12.93 | 12.70 | qfq | 24,753,140 | 320,527,711 | 0.86% |
| 2026-01-13 | 13.28 | 13.28 | 12.80 | 12.82 | 12.59 | qfq | 25,339,748 | 328,714,467 | -2.81% |
| 2026-01-12 | 12.49 | 13.52 | 12.45 | 13.19 | 12.96 | qfq | 46,014,428 | 600,558,652 | 6.11% |
| 2026-01-09 | 12.36 | 12.43 | 12.32 | 12.43 | 12.21 | qfq | 11,092,386 | 137,398,450 | 0.57% |
| 2026-01-08 | 12.22 | 12.45 | 12.20 | 12.36 | 12.14 | qfq | 11,163,123 | 137,651,543 | 0.98% |
| 2026-01-07 | 12.34 | 12.35 | 12.21 | 12.24 | 12.02 | qfq | 8,865,395 | 108,664,803 | -0.81% |
| 2026-01-06 | 12.27 | 12.36 | 12.25 | 12.34 | 12.12 | qfq | 9,495,563 | 116,982,762 | 0.65% |
| 2026-01-05 | 12.06 | 12.26 | 12.06 | 12.26 | 12.04 | qfq | 8,516,691 | 103,929,180 | 1.66% |
| 2025-12-31 | 12.16 | 12.20 | 12.06 | 12.06 | 11.85 | qfq | 6,022,552 | 72,997,995 | 0.00% |
| 2025-12-30 | 12.08 | 12.16 | 12.04 | 12.06 | 11.85 | qfq | 4,982,465 | 60,317,686 | -0.50% |
| 2025-12-29 | 12.20 | 12.22 | 12.11 | 12.12 | 11.90 | qfq | 5,546,659 | 67,408,705 | -0.66% |
| 2025-12-26 | 12.23 | 12.28 | 12.16 | 12.20 | 11.98 | qfq | 6,070,426 | 74,162,423 | -0.49% |
| 2025-12-25 | 12.27 | 12.29 | 12.17 | 12.26 | 12.04 | qfq | 5,809,700 | 71,101,026 | -0.08% |
| 2025-12-24 | 12.15 | 12.31 | 12.13 | 12.27 | 12.05 | qfq | 5,492,703 | 67,353,242 | 0.99% |
| 2025-12-23 | 12.26 | 12.27 | 12.13 | 12.15 | 11.93 | qfq | 4,997,296 | 60,929,056 | -0.90% |
| 2025-12-22 | 12.28 | 12.35 | 12.24 | 12.26 | 12.04 | qfq | 5,257,047 | 64,674,204 | -0.08% |
| 2025-12-19 | 12.16 | 12.29 | 12.16 | 12.27 | 12.05 | qfq | 5,144,741 | 62,979,657 | 0.82% |
| 2025-12-18 | 12.21 | 12.26 | 12.14 | 12.17 | 11.95 | qfq | 4,465,413 | 54,517,698 | -0.49% |
| 2025-12-17 | 12.10 | 12.28 | 11.93 | 12.23 | 12.01 | qfq | 8,140,105 | 98,366,712 | 1.24% |
| 2025-12-16 | 12.27 | 12.27 | 12.07 | 12.08 | 11.86 | qfq | 7,345,799 | 89,138,520 | -1.63% |
| 2025-12-15 | 12.30 | 12.39 | 12.24 | 12.28 | 12.06 | qfq | 4,299,200 | 52,905,641 | -0.57% |
| 2025-12-12 | 12.28 | 12.39 | 12.22 | 12.35 | 12.13 | qfq | 4,723,050 | 58,247,412 | 0.82% |
| 2025-12-11 | 12.51 | 12.51 | 12.24 | 12.25 | 12.03 | qfq | 6,674,068 | 82,465,654 | -1.76% |
| 2025-12-10 | 12.49 | 12.53 | 12.37 | 12.47 | 12.25 | qfq | 6,489,991 | 80,712,174 | -0.32% |
| 2025-12-09 | 12.61 | 12.67 | 12.48 | 12.51 | 12.29 | qfq | 6,754,004 | 84,937,501 | -0.95% |
| 2025-12-08 | 12.65 | 12.75 | 12.62 | 12.63 | 12.41 | qfq | 7,740,506 | 98,091,440 | -0.47% |
| 2025-12-05 | 12.58 | 12.69 | 12.46 | 12.69 | 12.46 | qfq | 7,838,000 | 98,739,090 | 0.71% |
| 2025-12-04 | 12.77 | 12.81 | 12.49 | 12.60 | 12.38 | qfq | 9,117,750 | 114,963,643 | -1.79% |
| 2025-12-03 | 12.92 | 12.98 | 12.70 | 12.83 | 12.60 | qfq | 11,743,000 | 150,328,073 | -1.16% |
| 2025-12-02 | 13.03 | 13.08 | 12.88 | 12.98 | 12.75 | qfq | 15,340,883 | 199,018,503 | -0.76% |
| 2025-12-01 | 12.61 | 13.13 | 12.57 | 13.08 | 12.85 | qfq | 28,049,949 | 363,655,906 | 3.73% |
| 2025-11-28 | 12.59 | 12.67 | 12.54 | 12.61 | 12.39 | qfq | 5,752,702 | 72,519,280 | -0.16% |
| 2025-11-27 | 12.51 | 12.80 | 12.51 | 12.63 | 12.41 | qfq | 9,089,076 | 115,323,710 | -0.16% |
| 2025-11-26 | 12.38 | 12.98 | 12.31 | 12.65 | 12.42 | qfq | 13,321,221 | 169,155,186 | 2.18% |
| 2025-11-25 | 12.33 | 12.49 | 12.31 | 12.38 | 12.16 | qfq | 6,467,600 | 80,224,179 | 0.65% |
| 2025-11-24 | 12.18 | 12.37 | 12.18 | 12.30 | 12.08 | qfq | 6,426,000 | 78,723,655 | 0.99% |
| 2025-11-21 | 12.62 | 12.69 | 12.15 | 12.18 | 11.96 | qfq | 12,711,740 | 156,989,087 | -4.17% |
| 2025-11-20 | 12.76 | 12.82 | 12.65 | 12.71 | 12.48 | qfq | 5,238,000 | 66,624,082 | -0.16% |
| 2025-11-19 | 12.90 | 12.96 | 12.68 | 12.73 | 12.50 | qfq | 8,882,600 | 113,370,747 | -1.47% |
| 2025-11-18 | 12.93 | 13.02 | 12.85 | 12.92 | 12.69 | qfq | 8,346,100 | 107,935,376 | -0.46% |
| 2025-11-17 | 12.85 | 12.99 | 12.82 | 12.98 | 12.75 | qfq | 9,606,300 | 124,392,010 | 0.62% |
| 2025-11-14 | 12.78 | 13.06 | 12.74 | 12.90 | 12.67 | qfq | 15,946,482 | 206,758,132 | 0.78% |
| 2025-11-13 | 12.78 | 12.80 | 12.72 | 12.80 | 12.57 | qfq | 5,536,750 | 70,711,522 | 0.16% |
| 2025-11-12 | 12.76 | 12.82 | 12.70 | 12.78 | 12.55 | qfq | 6,029,223 | 76,910,645 | 0.00% |
| 2025-11-11 | 12.92 | 12.94 | 12.75 | 12.78 | 12.55 | qfq | 9,584,964 | 123,003,286 | -0.78% |
| 2025-11-10 | 12.81 | 12.89 | 12.74 | 12.88 | 12.65 | qfq | 8,426,670 | 108,000,077 | 0.63% |
| 2025-11-07 | 12.78 | 12.84 | 12.72 | 12.80 | 12.57 | qfq | 7,320,586 | 93,646,085 | 0.00% |
| 2025-11-06 | 12.78 | 12.81 | 12.72 | 12.80 | 12.57 | qfq | 5,843,139 | 74,650,829 | 0.23% |
| 2025-11-05 | 12.67 | 12.80 | 12.62 | 12.77 | 12.54 | qfq | 6,566,103 | 83,773,880 | 0.16% |
| 2025-11-04 | 12.85 | 12.86 | 12.69 | 12.75 | 12.52 | qfq | 8,087,224 | 103,113,563 | -0.70% |
| 2025-11-03 | 12.75 | 12.84 | 12.70 | 12.84 | 12.61 | qfq | 7,187,475 | 91,897,515 | 0.23% |
| 2025-10-31 | 12.69 | 12.81 | 12.69 | 12.81 | 12.58 | qfq | 7,431,170 | 94,918,569 | 0.95% |
| 2025-10-30 | 12.92 | 12.92 | 12.68 | 12.69 | 12.46 | qfq | 9,748,773 | 124,378,085 | -1.55% |
| 2025-10-29 | 12.83 | 12.89 | 12.70 | 12.89 | 12.66 | qfq | 8,991,250 | 114,949,462 | 0.47% |
| 2025-10-28 | 12.90 | 12.92 | 12.78 | 12.83 | 12.60 | qfq | 9,492,467 | 121,803,471 | -0.93% |
| 2025-10-27 | 13.03 | 13.06 | 12.90 | 12.95 | 12.72 | qfq | 8,653,841 | 112,118,048 | 0.08% |
| 2025-10-24 | 12.87 | 12.96 | 12.87 | 12.94 | 12.71 | qfq | 8,465,360 | 109,443,098 | 0.54% |
| 2025-10-23 | 12.83 | 12.88 | 12.66 | 12.87 | 12.64 | qfq | 8,260,029 | 105,302,487 | 0.31% |
| 2025-10-22 | 12.90 | 12.97 | 12.82 | 12.83 | 12.60 | qfq | 7,580,039 | 97,539,178 | -1.08% |
| 2025-10-21 | 12.85 | 13.03 | 12.78 | 12.97 | 12.74 | qfq | 9,881,924 | 127,931,179 | 1.33% |
| 2025-10-20 | 12.81 | 12.87 | 12.70 | 12.80 | 12.57 | qfq | 9,142,681 | 116,842,812 | 0.71% |
| 2025-10-17 | 13.15 | 13.19 | 12.68 | 12.71 | 12.48 | qfq | 18,016,064 | 232,291,442 | -3.27% |
| 2025-10-16 | 13.38 | 13.38 | 13.11 | 13.14 | 12.91 | qfq | 13,123,184 | 173,484,371 | -1.87% |
| 2025-10-15 | 13.25 | 13.39 | 13.08 | 13.39 | 13.15 | qfq | 13,171,290 | 174,996,173 | 0.98% |
| 2025-10-14 | 13.55 | 13.67 | 13.26 | 13.26 | 13.02 | qfq | 20,985,397 | 282,263,786 | -2.07% |
| 2025-10-13 | 13.34 | 13.78 | 13.31 | 13.54 | 13.30 | qfq | 24,002,750 | 323,799,502 | -2.73% |
| 2025-10-10 | 13.99 | 14.19 | 13.86 | 13.92 | 13.67 | qfq | 27,993,328 | 391,255,364 | -0.93% |
| 2025-10-09 | 14.00 | 14.20 | 13.96 | 14.05 | 13.80 | qfq | 33,879,447 | 476,865,061 | -0.92% |
| 2025-09-30 | 13.63 | 14.23 | 13.45 | 14.18 | 13.93 | qfq | 48,933,756 | 678,606,529 | 4.42% |
| 2025-09-29 | 13.66 | 13.75 | 13.50 | 13.58 | 13.34 | qfq | 21,384,685 | 290,668,483 | -0.95% |
| 2025-09-26 | 13.91 | 14.08 | 13.57 | 13.71 | 13.47 | qfq | 37,636,064 | 518,610,756 | -1.79% |
| 2025-09-25 | 13.52 | 14.55 | 13.36 | 13.96 | 13.71 | qfq | 61,508,642 | 863,247,103 | 3.25% |
| 2025-09-24 | 13.42 | 13.52 | 13.23 | 13.52 | 13.28 | qfq | 26,004,019 | 348,580,729 | -0.22% |
| 2025-09-23 | 13.83 | 13.90 | 13.18 | 13.55 | 13.31 | qfq | 36,735,486 | 494,620,021 | -2.10% |
| 2025-09-22 | 13.38 | 14.00 | 13.28 | 13.84 | 13.59 | qfq | 53,816,414 | 742,496,840 | 5.57% |
| 2025-09-19 | 13.17 | 13.26 | 13.08 | 13.11 | 12.88 | qfq | 11,882,267 | 156,299,298 | -0.53% |
| 2025-09-18 | 13.32 | 13.52 | 13.08 | 13.18 | 12.95 | qfq | 19,547,224 | 260,350,909 | -1.42% |
| 2025-09-17 | 13.29 | 13.48 | 13.21 | 13.37 | 13.13 | qfq | 13,821,374 | 184,890,962 | 0.60% |
| 2025-09-16 | 13.14 | 13.34 | 13.08 | 13.29 | 13.05 | qfq | 11,721,511 | 154,933,776 | 1.14% |
| 2025-09-15 | 13.29 | 13.36 | 13.11 | 13.14 | 12.91 | qfq | 11,410,600 | 150,479,206 | -0.98% |
| 2025-09-12 | 13.50 | 13.50 | 13.26 | 13.27 | 13.03 | qfq | 13,061,698 | 174,405,794 | -1.04% |
| 2025-09-11 | 13.12 | 13.41 | 13.01 | 13.41 | 13.17 | qfq | 15,503,891 | 205,297,007 | 1.98% |
| 2025-09-10 | 13.17 | 13.27 | 13.10 | 13.15 | 12.92 | qfq | 10,027,200 | 132,113,062 | -0.38% |
| 2025-09-09 | 13.45 | 13.47 | 13.15 | 13.20 | 12.97 | qfq | 13,461,100 | 178,373,158 | -2.08% |
| 2025-09-08 | 13.38 | 13.64 | 13.35 | 13.48 | 13.24 | qfq | 11,831,200 | 159,221,836 | 0.00% |
| 2025-09-05 | 13.15 | 13.49 | 13.05 | 13.48 | 13.24 | qfq | 18,229,817 | 243,144,831 | 2.74% |
| 2025-09-04 | 13.25 | 13.58 | 12.93 | 13.12 | 12.89 | qfq | 20,715,332 | 274,313,259 | -0.61% |
| 2025-09-03 | 13.66 | 13.66 | 13.14 | 13.20 | 12.97 | qfq | 16,093,494 | 215,091,558 | -2.15% |
| 2025-09-02 | 13.92 | 14.00 | 13.40 | 13.49 | 13.25 | qfq | 26,718,357 | 362,938,248 | -3.64% |
| 2025-09-01 | 14.08 | 14.23 | 13.93 | 14.00 | 13.75 | qfq | 18,207,915 | 255,410,599 | 0.00% |
| 2025-08-29 | 14.28 | 14.30 | 13.92 | 14.00 | 13.75 | qfq | 21,741,076 | 305,479,259 | -1.96% |
| 2025-08-28 | 14.09 | 14.29 | 13.74 | 14.28 | 14.03 | qfq | 27,359,394 | 385,223,516 | 0.92% |
| 2025-08-27 | 14.57 | 14.99 | 14.13 | 14.15 | 13.90 | qfq | 36,361,003 | 530,310,468 | -2.28% |
| 2025-08-26 | 14.14 | 14.64 | 14.09 | 14.48 | 14.22 | qfq | 36,617,320 | 527,825,155 | 1.97% |
| 2025-08-25 | 14.50 | 14.51 | 14.11 | 14.20 | 13.95 | qfq | 27,130,206 | 386,499,001 | -1.05% |
| 2025-08-22 | 14.30 | 14.37 | 14.17 | 14.35 | 14.09 | qfq | 20,735,365 | 295,879,291 | 0.56% |
| 2025-08-21 | 14.44 | 14.48 | 14.17 | 14.27 | 14.02 | qfq | 27,544,993 | 394,175,388 | -0.90% |
| 2025-08-20 | 14.01 | 14.52 | 13.91 | 14.40 | 14.14 | qfq | 39,631,170 | 565,889,413 | 2.56% |
| 2025-08-19 | 13.94 | 14.10 | 13.79 | 14.04 | 13.79 | qfq | 24,836,318 | 346,661,167 | 0.86% |
| 2025-08-18 | 13.65 | 14.14 | 13.63 | 13.92 | 13.67 | qfq | 33,611,572 | 467,958,887 | 2.28% |
| 2025-08-15 | 13.57 | 13.68 | 13.53 | 13.61 | 13.37 | qfq | 17,311,007 | 235,639,154 | 0.37% |
| 2025-08-14 | 13.60 | 13.72 | 13.39 | 13.56 | 13.32 | qfq | 19,919,400 | 270,593,249 | -0.15% |
| 2025-08-13 | 13.55 | 13.62 | 13.45 | 13.58 | 13.34 | qfq | 14,825,200 | 200,756,782 | 0.52% |
| 2025-08-12 | 13.44 | 13.58 | 13.42 | 13.51 | 13.27 | qfq | 11,089,099 | 149,807,056 | 0.15% |
| 2025-08-11 | 13.20 | 13.55 | 13.20 | 13.49 | 13.25 | qfq | 17,599,000 | 236,679,446 | 1.89% |
| 2025-08-08 | 13.45 | 13.47 | 13.24 | 13.24 | 13.00 | qfq | 12,580,050 | 167,388,197 | -1.93% |
| 2025-08-07 | 13.56 | 13.65 | 13.48 | 13.50 | 13.26 | qfq | 14,883,304 | 201,602,396 | -0.37% |
| 2025-08-06 | 13.27 | 13.70 | 13.17 | 13.55 | 13.31 | qfq | 23,129,700 | 311,647,489 | 2.11% |
| 2025-08-05 | 13.18 | 13.29 | 13.17 | 13.27 | 13.03 | qfq | 7,955,419 | 105,272,668 | 0.68% |
| 2025-08-04 | 13.07 | 13.19 | 13.02 | 13.18 | 12.95 | qfq | 7,142,543 | 93,660,796 | 0.08% |
| 2025-08-01 | 13.14 | 13.34 | 13.09 | 13.17 | 12.94 | qfq | 10,696,908 | 140,949,265 | 0.23% |
| 2025-07-31 | 13.39 | 13.50 | 13.11 | 13.14 | 12.91 | qfq | 17,138,820 | 227,843,617 | -2.09% |
| 2025-07-30 | 13.61 | 13.63 | 13.37 | 13.42 | 13.18 | qfq | 20,606,879 | 277,433,561 | -2.40% |
| 2025-07-29 | 13.44 | 13.85 | 13.30 | 13.75 | 13.51 | qfq | 29,392,546 | 400,790,011 | 2.31% |
| 2025-07-28 | 13.57 | 13.59 | 13.40 | 13.44 | 13.20 | qfq | 10,892,400 | 146,491,363 | -0.59% |
| 2025-07-25 | 13.59 | 13.64 | 13.42 | 13.52 | 13.28 | qfq | 18,956,197 | 256,180,068 | -0.44% |
| 2025-07-24 | 13.15 | 13.58 | 13.14 | 13.58 | 13.34 | qfq | 24,806,824 | 332,187,171 | 3.27% |
| 2025-07-23 | 13.27 | 13.30 | 13.14 | 13.15 | 12.92 | qfq | 12,439,392 | 164,372,230 | -0.98% |
| 2025-07-22 | 13.39 | 13.39 | 13.18 | 13.28 | 13.04 | qfq | 12,395,000 | 164,423,421 | -0.90% |
| 2025-07-21 | 13.34 | 13.40 | 13.30 | 13.40 | 13.16 | qfq | 9,440,300 | 126,118,448 | 0.45% |
| 2025-07-18 | 13.41 | 13.48 | 13.28 | 13.34 | 13.10 | qfq | 10,173,581 | 135,769,464 | -0.52% |
| 2025-07-17 | 13.17 | 13.43 | 13.12 | 13.41 | 13.17 | qfq | 16,179,416 | 215,863,443 | 1.67% |
| 2025-07-16 | 13.14 | 13.27 | 13.11 | 13.19 | 12.96 | qfq | 8,671,323 | 114,535,203 | 0.38% |
| 2025-07-15 | 13.22 | 13.27 | 13.07 | 13.14 | 12.91 | qfq | 12,096,786 | 159,039,950 | -0.61% |
| 2025-07-14 | 13.30 | 13.31 | 13.20 | 13.22 | 12.98 | qfq | 8,925,666 | 118,062,216 | -0.53% |
| 2025-07-11 | 13.35 | 13.40 | 13.23 | 13.29 | 13.05 | qfq | 13,051,673 | 173,853,946 | -0.52% |
| 2025-07-10 | 13.35 | 13.43 | 13.26 | 13.36 | 13.12 | qfq | 11,664,110 | 155,492,713 | -0.30% |
| 2025-07-09 | 13.40 | 13.56 | 13.37 | 13.40 | 13.16 | qfq | 16,489,855 | 221,796,048 | -0.45% |
| 2025-07-08 | 13.17 | 13.50 | 13.14 | 13.46 | 13.22 | qfq | 21,621,357 | 289,177,818 | 2.36% |
| 2025-07-07 | 13.25 | 13.26 | 13.09 | 13.15 | 12.92 | qfq | 11,466,580 | 150,821,198 | -0.98% |
| 2025-07-04 | 13.45 | 13.60 | 13.19 | 13.28 | 13.04 | qfq | 22,995,882 | 306,218,307 | -1.70% |
| 2025-07-03 | 12.93 | 13.70 | 12.93 | 13.51 | 13.27 | qfq | 41,701,170 | 560,085,569 | 4.08% |
| 2025-07-02 | 13.13 | 13.13 | 12.90 | 12.98 | 12.75 | qfq | 9,661,150 | 125,280,963 | -0.99% |
| 2025-07-01 | 13.10 | 13.12 | 12.92 | 13.11 | 12.88 | qfq | 9,675,633 | 126,065,339 | -0.08% |
| 2025-06-30 | 12.92 | 13.13 | 12.92 | 13.12 | 12.89 | qfq | 12,476,083 | 162,857,770 | 1.71% |
| 2025-06-27 | 12.95 | 12.98 | 12.82 | 12.90 | 12.67 | qfq | 10,298,122 | 133,016,369 | -1.45% |
| 2025-06-26 | 13.22 | 13.29 | 13.07 | 13.09 | 12.61 | qfq | 12,027,019 | 158,311,232 | -0.91% |
| 2025-06-25 | 13.09 | 13.24 | 13.02 | 13.21 | 12.73 | qfq | 14,152,028 | 186,038,864 | 1.07% |
| 2025-06-24 | 12.80 | 13.08 | 12.79 | 13.07 | 12.59 | qfq | 11,658,334 | 151,613,471 | 2.43% |
| 2025-06-23 | 12.51 | 12.80 | 12.46 | 12.76 | 12.29 | qfq | 6,819,050 | 86,595,036 | 1.03% |
| 2025-06-20 | 12.78 | 12.92 | 12.61 | 12.63 | 12.17 | qfq | 8,647,650 | 109,866,426 | -1.48% |
| 2025-06-19 | 13.00 | 13.10 | 12.74 | 12.82 | 12.35 | qfq | 9,859,479 | 127,191,979 | -1.99% |
| 2025-06-18 | 13.07 | 13.18 | 12.94 | 13.08 | 12.60 | qfq | 9,575,330 | 124,908,784 | 0.08% |
| 2025-06-17 | 12.98 | 13.30 | 12.93 | 13.07 | 12.59 | qfq | 17,064,297 | 224,218,153 | 1.16% |
| 2025-06-16 | 12.74 | 12.93 | 12.69 | 12.92 | 12.45 | qfq | 6,644,547 | 85,651,806 | 1.02% |
| 2025-06-13 | 13.06 | 13.08 | 12.73 | 12.79 | 12.32 | qfq | 15,528,810 | 200,012,096 | -2.74% |
| 2025-06-12 | 13.13 | 13.31 | 13.06 | 13.15 | 12.67 | qfq | 10,805,015 | 142,497,250 | -0.15% |
| 2025-06-11 | 13.08 | 13.52 | 13.03 | 13.17 | 12.69 | qfq | 18,484,438 | 245,537,937 | 1.46% |
| 2025-06-10 | 13.26 | 13.30 | 12.92 | 12.98 | 12.51 | qfq | 11,040,900 | 144,180,390 | -2.11% |
| 2025-06-09 | 13.19 | 13.35 | 13.15 | 13.26 | 12.78 | qfq | 7,368,174 | 97,654,133 | 0.84% |
| 2025-06-06 | 13.31 | 13.31 | 13.10 | 13.15 | 12.67 | qfq | 7,255,047 | 95,498,186 | -1.28% |
| 2025-06-05 | 13.06 | 13.38 | 13.01 | 13.32 | 12.83 | qfq | 11,417,650 | 151,140,217 | 1.76% |
| 2025-06-04 | 12.97 | 13.16 | 12.96 | 13.09 | 12.61 | qfq | 6,238,052 | 81,761,290 | 0.77% |
| 2025-06-03 | 12.85 | 13.09 | 12.81 | 12.99 | 12.52 | qfq | 5,651,800 | 73,334,621 | 0.39% |
| 2025-05-30 | 13.14 | 13.25 | 12.92 | 12.94 | 12.47 | qfq | 9,475,937 | 123,262,157 | -2.34% |
| 2025-05-29 | 12.89 | 13.35 | 12.89 | 13.25 | 12.77 | qfq | 15,973,322 | 210,960,704 | 3.11% |
| 2025-05-28 | 12.97 | 13.07 | 12.82 | 12.85 | 12.38 | qfq | 6,703,315 | 86,591,559 | -1.00% |
| 2025-05-27 | 13.05 | 13.12 | 12.96 | 12.98 | 12.51 | qfq | 5,688,880 | 73,947,256 | -1.14% |
| 2025-05-26 | 12.90 | 13.14 | 12.83 | 13.13 | 12.65 | qfq | 8,512,965 | 110,947,773 | 0.84% |
| 2025-05-23 | 13.32 | 13.33 | 13.01 | 13.02 | 12.54 | qfq | 16,028,350 | 211,078,789 | -3.05% |
| 2025-05-22 | 13.09 | 13.64 | 13.02 | 13.43 | 12.94 | qfq | 23,934,566 | 320,442,506 | 2.44% |
| 2025-05-21 | 13.25 | 13.30 | 13.04 | 13.11 | 12.63 | qfq | 8,372,815 | 110,018,684 | -1.35% |
| 2025-05-20 | 13.14 | 13.34 | 13.02 | 13.29 | 12.80 | qfq | 6,841,763 | 90,499,091 | 1.14% |
| 2025-05-19 | 13.17 | 13.18 | 12.94 | 13.14 | 12.66 | qfq | 7,953,379 | 103,936,828 | -0.15% |
| 2025-05-16 | 13.18 | 13.29 | 13.10 | 13.16 | 12.68 | qfq | 7,128,711 | 94,211,703 | -0.30% |
| 2025-05-15 | 13.43 | 13.43 | 13.18 | 13.20 | 12.72 | qfq | 8,073,940 | 107,053,422 | -1.86% |
| 2025-05-14 | 13.48 | 13.54 | 13.31 | 13.45 | 12.96 | qfq | 10,205,540 | 137,054,593 | -0.44% |
| 2025-05-13 | 13.91 | 13.95 | 13.48 | 13.51 | 13.02 | qfq | 14,672,258 | 200,303,874 | -0.95% |
| 2025-05-12 | 13.54 | 13.64 | 13.46 | 13.64 | 13.14 | qfq | 13,370,275 | 181,156,200 | 2.17% |
| 2025-05-09 | 13.63 | 13.63 | 13.31 | 13.35 | 12.86 | qfq | 13,065,282 | 175,043,720 | -2.13% |
| 2025-05-08 | 13.18 | 13.71 | 13.15 | 13.64 | 13.14 | qfq | 24,443,536 | 330,646,939 | 3.10% |
| 2025-05-07 | 13.55 | 13.65 | 13.10 | 13.23 | 12.75 | qfq | 14,010,143 | 186,144,587 | -0.38% |
| 2025-05-06 | 13.06 | 13.29 | 12.98 | 13.28 | 12.79 | qfq | 14,833,214 | 195,133,361 | 2.08% |
| 2025-04-30 | 12.88 | 13.10 | 12.86 | 13.01 | 12.53 | qfq | 9,473,436 | 123,257,584 | 1.56% |
| 2025-04-29 | 12.65 | 12.90 | 12.53 | 12.81 | 12.34 | qfq | 8,489,700 | 108,671,750 | 1.10% |
| 2025-04-28 | 12.75 | 12.81 | 12.57 | 12.67 | 12.21 | qfq | 8,888,600 | 112,545,654 | -1.09% |
| 2025-04-25 | 12.89 | 13.03 | 12.78 | 12.81 | 12.34 | qfq | 14,706,524 | 189,292,390 | -1.54% |
| 2025-04-24 | 13.10 | 13.27 | 12.96 | 13.01 | 12.53 | qfq | 9,749,878 | 127,644,834 | -1.14% |
| 2025-04-23 | 13.08 | 13.25 | 12.99 | 13.16 | 12.68 | qfq | 14,159,888 | 185,820,421 | 1.70% |
| 2025-04-22 | 12.90 | 12.97 | 12.80 | 12.94 | 12.47 | qfq | 8,116,767 | 104,623,963 | -0.08% |
| 2025-04-21 | 12.79 | 12.98 | 12.65 | 12.95 | 12.48 | qfq | 8,221,800 | 105,818,491 | 1.41% |
| 2025-04-18 | 12.67 | 12.80 | 12.61 | 12.77 | 12.30 | qfq | 6,908,200 | 87,802,037 | 0.71% |
| 2025-04-17 | 12.52 | 12.85 | 12.50 | 12.68 | 12.22 | qfq | 8,961,498 | 114,110,698 | 0.40% |
| 2025-04-16 | 12.81 | 12.81 | 12.41 | 12.63 | 12.17 | qfq | 9,626,074 | 121,340,736 | -1.41% |
| 2025-04-15 | 12.78 | 12.88 | 12.59 | 12.81 | 12.34 | qfq | 8,965,900 | 114,223,720 | 0.31% |
| 2025-04-14 | 13.11 | 13.18 | 12.72 | 12.77 | 12.30 | qfq | 16,569,648 | 214,007,200 | 1.03% |
| 2025-04-11 | 12.37 | 12.75 | 12.35 | 12.64 | 12.18 | qfq | 14,516,818 | 183,112,158 | 0.80% |
| 2025-04-10 | 12.60 | 12.84 | 12.48 | 12.54 | 12.08 | qfq | 19,266,250 | 243,579,007 | 3.47% |
| 2025-04-09 | 11.78 | 12.24 | 11.02 | 12.12 | 11.68 | qfq | 22,715,275 | 266,364,522 | 0.50% |
| 2025-04-08 | 12.12 | 12.74 | 11.68 | 12.06 | 11.62 | qfq | 23,677,923 | 286,831,697 | -5.26% |
| 2025-04-07 | 13.00 | 13.15 | 12.73 | 12.73 | 12.26 | qfq | 11,445,350 | 146,546,202 | -9.97% |
| 2025-04-03 | 14.52 | 14.63 | 14.05 | 14.14 | 13.62 | qfq | 14,681,550 | 209,894,380 | -3.74% |
| 2025-04-02 | 14.58 | 14.74 | 14.30 | 14.69 | 14.15 | qfq | 11,246,754 | 163,382,537 | 1.17% |
| 2025-04-01 | 14.62 | 14.71 | 14.45 | 14.52 | 13.99 | qfq | 7,520,650 | 109,519,789 | -0.41% |
| 2025-03-31 | 14.95 | 14.95 | 14.55 | 14.58 | 14.05 | qfq | 13,430,777 | 197,139,749 | -3.70% |
| 2025-03-28 | 15.24 | 15.32 | 15.14 | 15.14 | 14.59 | qfq | 6,466,185 | 98,324,993 | -0.72% |
| 2025-03-27 | 15.23 | 15.33 | 14.99 | 15.25 | 14.69 | qfq | 7,630,817 | 115,839,541 | -0.13% |
| 2025-03-26 | 15.24 | 15.39 | 15.24 | 15.27 | 14.71 | qfq | 6,960,500 | 106,488,143 | -0.26% |
| 2025-03-25 | 15.36 | 15.45 | 15.20 | 15.31 | 14.75 | qfq | 9,131,217 | 139,911,282 | -0.65% |
| 2025-03-24 | 15.27 | 15.46 | 15.11 | 15.41 | 14.85 | qfq | 11,940,951 | 182,588,353 | 0.92% |
| 2025-03-21 | 15.58 | 15.65 | 15.18 | 15.27 | 14.71 | qfq | 20,072,512 | 308,974,358 | -3.54% |
| 2025-03-20 | 16.32 | 16.47 | 15.79 | 15.83 | 15.25 | qfq | 24,922,856 | 400,258,963 | -2.10% |
| 2025-03-19 | 15.93 | 16.45 | 15.72 | 16.17 | 15.58 | qfq | 29,564,214 | 473,748,903 | 1.13% |
| 2025-03-18 | 15.70 | 16.17 | 15.60 | 15.99 | 15.41 | qfq | 27,952,653 | 446,605,165 | 1.91% |
| 2025-03-17 | 15.81 | 16.06 | 15.59 | 15.69 | 15.12 | qfq | 17,039,891 | 268,618,360 | 0.77% |
| 2025-03-14 | 15.21 | 15.58 | 15.16 | 15.57 | 15.00 | qfq | 19,328,338 | 298,200,420 | 2.03% |
| 2025-03-13 | 15.56 | 15.56 | 15.15 | 15.26 | 14.70 | qfq | 16,865,049 | 257,117,969 | -1.93% |
| 2025-03-12 | 15.40 | 15.80 | 15.22 | 15.56 | 14.99 | qfq | 25,530,430 | 395,831,079 | 1.43% |
| 2025-03-11 | 15.10 | 15.45 | 15.05 | 15.34 | 14.78 | qfq | 11,840,717 | 180,672,702 | 0.26% |
| 2025-03-10 | 15.45 | 15.48 | 15.09 | 15.30 | 14.74 | qfq | 15,921,258 | 242,328,086 | -1.03% |
| 2025-03-07 | 15.58 | 15.71 | 15.30 | 15.46 | 14.89 | qfq | 17,691,925 | 274,650,616 | -1.59% |
| 2025-03-06 | 15.41 | 15.79 | 15.35 | 15.71 | 15.14 | qfq | 21,411,270 | 334,658,869 | 2.68% |
| 2025-03-05 | 15.33 | 15.41 | 15.15 | 15.30 | 14.74 | qfq | 12,678,264 | 193,312,343 | 0.07% |
| 2025-03-04 | 15.11 | 15.29 | 15.02 | 15.29 | 14.73 | qfq | 14,317,558 | 217,374,453 | 0.99% |
| 2025-03-03 | 15.41 | 15.61 | 15.00 | 15.14 | 14.59 | qfq | 21,938,088 | 335,333,269 | -1.62% |
| 2025-02-28 | 16.08 | 16.08 | 15.36 | 15.39 | 14.83 | qfq | 23,375,422 | 365,379,523 | -5.18% |
| 2025-02-27 | 16.66 | 16.75 | 15.90 | 16.23 | 15.64 | qfq | 28,166,648 | 457,431,019 | -2.46% |
| 2025-02-26 | 16.47 | 16.86 | 16.24 | 16.64 | 16.03 | qfq | 30,684,634 | 507,206,043 | 0.54% |
| 2025-02-25 | 16.00 | 16.92 | 15.84 | 16.55 | 15.94 | qfq | 36,524,191 | 602,354,103 | 1.60% |
| 2025-02-24 | 16.55 | 16.68 | 16.20 | 16.29 | 15.69 | qfq | 26,221,579 | 428,734,874 | -2.63% |
| 2025-02-21 | 16.73 | 16.85 | 16.42 | 16.73 | 16.12 | qfq | 35,935,360 | 599,433,624 | 0.48% |
| 2025-02-20 | 16.09 | 16.73 | 16.01 | 16.65 | 16.04 | qfq | 39,211,265 | 645,136,093 | 4.32% |
| 2025-02-19 | 15.84 | 16.04 | 15.64 | 15.96 | 15.38 | qfq | 25,359,068 | 402,967,964 | 0.76% |
| 2025-02-18 | 16.71 | 16.73 | 15.72 | 15.84 | 15.26 | qfq | 31,507,567 | 510,385,870 | -5.15% |
| 2025-02-17 | 16.77 | 16.95 | 16.51 | 16.70 | 16.09 | qfq | 21,827,200 | 364,081,257 | -0.42% |
| 2025-02-14 | 16.71 | 16.83 | 16.35 | 16.77 | 16.16 | qfq | 22,500,618 | 373,798,658 | 0.06% |
| 2025-02-13 | 17.65 | 17.67 | 16.67 | 16.76 | 16.15 | qfq | 36,658,135 | 621,205,521 | -5.04% |
| 2025-02-12 | 17.47 | 17.98 | 17.47 | 17.65 | 17.00 | qfq | 28,885,430 | 511,330,791 | 1.73% |
| 2025-02-11 | 17.66 | 17.88 | 17.23 | 17.35 | 16.72 | qfq | 22,547,487 | 393,304,959 | -0.74% |
| 2025-02-10 | 17.27 | 17.55 | 17.01 | 17.48 | 16.84 | qfq | 26,409,557 | 456,331,734 | 1.16% |
| 2025-02-07 | 17.42 | 17.60 | 17.00 | 17.28 | 16.65 | qfq | 32,485,766 | 563,638,841 | -1.43% |
| 2025-02-06 | 16.66 | 17.79 | 16.66 | 17.53 | 16.89 | qfq | 38,095,394 | 663,680,860 | 5.29% |
| 2025-02-05 | 16.33 | 17.07 | 16.33 | 16.65 | 16.04 | qfq | 28,307,340 | 473,205,497 | 4.06% |
| 2025-01-27 | 16.63 | 16.76 | 16.00 | 16.00 | 15.42 | qfq | 17,868,572 | 289,985,510 | -3.15% |
| 2025-01-24 | 15.71 | 16.55 | 15.69 | 16.52 | 15.92 | qfq | 28,606,978 | 466,241,126 | 4.76% |
| 2025-01-23 | 16.29 | 16.42 | 15.77 | 15.77 | 15.19 | qfq | 23,562,565 | 379,537,582 | -2.05% |
| 2025-01-22 | 16.20 | 16.33 | 15.97 | 16.10 | 15.51 | qfq | 22,001,388 | 354,580,579 | -2.19% |
| 2025-01-21 | 15.97 | 16.62 | 15.90 | 16.46 | 15.86 | qfq | 34,383,040 | 559,415,315 | 4.11% |
| 2025-01-20 | 15.55 | 15.97 | 15.49 | 15.81 | 15.23 | qfq | 24,850,553 | 392,119,643 | 2.60% |
| 2025-01-17 | 15.16 | 15.53 | 15.07 | 15.41 | 14.85 | qfq | 18,287,647 | 280,272,689 | 0.65% |
| 2025-01-16 | 15.54 | 15.84 | 15.07 | 15.31 | 14.75 | qfq | 20,332,989 | 313,476,124 | -0.78% |
| 2025-01-15 | 15.55 | 15.64 | 15.33 | 15.43 | 14.87 | qfq | 17,852,048 | 275,760,722 | -0.71% |
| 2025-01-14 | 14.66 | 15.56 | 14.51 | 15.54 | 14.97 | qfq | 25,193,127 | 383,307,199 | 6.95% |
| 2025-01-13 | 14.50 | 14.77 | 14.16 | 14.53 | 14.00 | qfq | 21,960,000 | 319,251,933 | -2.29% |
| 2025-01-10 | 15.40 | 15.65 | 14.83 | 14.87 | 14.33 | qfq | 21,095,568 | 321,899,492 | -4.06% |
| 2025-01-09 | 15.00 | 15.75 | 15.00 | 15.50 | 14.93 | qfq | 26,291,678 | 407,788,242 | 2.45% |
| 2025-01-08 | 15.45 | 15.55 | 14.53 | 15.13 | 14.58 | qfq | 32,409,135 | 484,655,947 | -2.64% |
| 2025-01-07 | 15.04 | 15.56 | 15.00 | 15.54 | 14.97 | qfq | 27,460,150 | 421,570,619 | 3.32% |
| 2025-01-06 | 16.05 | 16.23 | 14.88 | 15.04 | 14.49 | qfq | 36,414,586 | 557,596,383 | -7.39% |
| 2025-01-03 | 16.30 | 16.66 | 15.62 | 16.24 | 15.65 | qfq | 30,564,929 | 495,017,516 | 0.37% |
| 2025-01-02 | 16.40 | 16.75 | 15.96 | 16.18 | 15.59 | qfq | 23,653,244 | 387,496,227 | -1.94% |
| 2024-12-31 | 17.68 | 17.73 | 16.46 | 16.50 | 15.90 | qfq | 39,770,508 | 670,356,543 | -7.30% |
| 2024-12-30 | 18.07 | 18.60 | 17.50 | 17.80 | 17.15 | qfq | 35,821,125 | 639,996,862 | -2.25% |
| 2024-12-27 | 18.26 | 18.96 | 18.17 | 18.21 | 17.54 | qfq | 36,518,922 | 677,978,756 | -0.55% |
| 2024-12-26 | 17.60 | 18.54 | 17.52 | 18.31 | 17.64 | qfq | 34,302,687 | 623,289,485 | 3.39% |
| 2024-12-25 | 17.48 | 18.12 | 16.92 | 17.71 | 17.06 | qfq | 33,242,462 | 583,059,412 | 0.97% |
| 2024-12-24 | 17.23 | 17.67 | 16.98 | 17.54 | 16.90 | qfq | 29,715,040 | 515,547,395 | 1.56% |
| 2024-12-23 | 18.32 | 18.48 | 17.15 | 17.27 | 16.64 | qfq | 44,826,499 | 783,103,980 | -5.73% |
| 2024-12-20 | 17.88 | 19.20 | 17.80 | 18.32 | 17.65 | qfq | 53,220,938 | 991,310,649 | 1.22% |
| 2024-12-19 | 18.46 | 18.85 | 17.50 | 18.10 | 17.44 | qfq | 61,291,542 | 1,103,121,647 | -4.54% |
| 2024-12-18 | 17.88 | 19.33 | 17.45 | 18.96 | 18.27 | qfq | 52,838,054 | 979,370,495 | 6.22% |
| 2024-12-17 | 18.56 | 18.65 | 17.50 | 17.85 | 17.20 | qfq | 46,487,731 | 834,282,942 | -4.44% |
| 2024-12-16 | 19.40 | 19.80 | 18.37 | 18.68 | 18.00 | qfq | 65,017,167 | 1,242,458,842 | -6.79% |
| 2024-12-13 | 18.25 | 20.41 | 18.20 | 20.04 | 19.31 | qfq | 104,750,748 | 2,055,934,646 | 8.03% |
| 2024-12-12 | 18.99 | 19.09 | 17.91 | 18.55 | 17.87 | qfq | 76,031,243 | 1,399,324,451 | 0.00% |
| 2024-12-11 | 16.85 | 18.55 | 16.80 | 18.55 | 17.87 | qfq | 68,757,193 | 1,237,641,014 | 10.02% |
| 2024-12-10 | 16.80 | 17.55 | 16.40 | 16.86 | 16.24 | qfq | 60,505,134 | 1,029,615,007 | 3.37% |
| 2024-12-09 | 16.15 | 16.95 | 16.07 | 16.31 | 15.71 | qfq | 34,550,712 | 569,003,974 | 1.05% |
| 2024-12-06 | 16.05 | 16.59 | 15.88 | 16.14 | 15.55 | qfq | 24,700,518 | 399,921,330 | 0.25% |
| 2024-12-05 | 15.85 | 16.68 | 15.85 | 16.10 | 15.51 | qfq | 30,517,486 | 497,018,516 | 1.51% |
| 2024-12-04 | 16.50 | 16.68 | 15.77 | 15.86 | 15.28 | qfq | 28,338,376 | 455,947,851 | -4.28% |
| 2024-12-03 | 16.72 | 16.85 | 16.23 | 16.57 | 15.96 | qfq | 31,051,542 | 511,738,635 | -1.54% |
| 2024-12-02 | 16.12 | 17.30 | 16.11 | 16.83 | 16.21 | qfq | 44,932,060 | 754,857,077 | 3.89% |
| 2024-11-29 | 15.67 | 16.48 | 15.47 | 16.20 | 15.61 | qfq | 34,877,642 | 559,004,049 | 2.79% |
| 2024-11-28 | 15.79 | 16.30 | 15.59 | 15.76 | 15.18 | qfq | 44,285,379 | 709,022,294 | -0.94% |
| 2024-11-27 | 14.80 | 16.00 | 14.31 | 15.91 | 15.33 | qfq | 48,894,750 | 740,732,162 | 7.07% |
| 2024-11-26 | 15.00 | 15.33 | 14.82 | 14.86 | 14.32 | qfq | 28,739,440 | 430,953,464 | -2.04% |
| 2024-11-25 | 16.52 | 16.88 | 14.90 | 15.17 | 14.62 | qfq | 69,661,050 | 1,068,900,614 | -8.34% |
| 2024-11-22 | 15.87 | 17.61 | 15.80 | 16.55 | 15.94 | qfq | 70,787,164 | 1,195,951,064 | 3.05% |
| 2024-11-21 | 16.47 | 17.00 | 15.93 | 16.06 | 15.47 | qfq | 37,545,465 | 612,308,710 | -3.60% |
| 2024-11-20 | 15.91 | 17.18 | 15.81 | 16.66 | 16.05 | qfq | 47,154,455 | 781,306,252 | 4.32% |
| 2024-11-19 | 15.72 | 16.11 | 15.18 | 15.97 | 15.39 | qfq | 49,000,092 | 763,607,501 | 0.13% |
| 2024-11-18 | 17.28 | 17.31 | 15.77 | 15.95 | 15.37 | qfq | 73,467,515 | 1,189,958,039 | -7.70% |
| 2024-11-15 | 16.30 | 17.80 | 16.30 | 17.28 | 16.65 | qfq | 105,153,743 | 1,837,273,592 | 6.80% |
| 2024-11-14 | 16.90 | 17.76 | 16.11 | 16.18 | 15.59 | qfq | 44,689,236 | 752,766,598 | -2.59% |
| 2024-11-13 | 15.50 | 16.83 | 15.50 | 16.61 | 16.00 | qfq | 65,303,770 | 1,070,189,919 | 4.66% |
| 2024-11-12 | 15.60 | 16.48 | 15.14 | 15.87 | 15.29 | qfq | 61,427,034 | 967,223,055 | 1.15% |
| 2024-11-11 | 14.38 | 15.91 | 14.31 | 15.69 | 15.12 | qfq | 63,125,586 | 968,146,197 | 8.21% |
| 2024-11-08 | 14.70 | 14.94 | 14.46 | 14.50 | 13.97 | qfq | 28,217,469 | 413,903,389 | -1.09% |
| 2024-11-07 | 14.68 | 14.82 | 14.42 | 14.66 | 14.12 | qfq | 31,790,734 | 464,055,182 | -1.54% |
| 2024-11-06 | 15.40 | 15.40 | 14.79 | 14.89 | 14.35 | qfq | 38,498,097 | 581,453,881 | -2.74% |
| 2024-11-05 | 14.58 | 15.81 | 14.40 | 15.31 | 14.75 | qfq | 59,675,459 | 899,279,356 | 6.02% |
| 2024-11-04 | 14.08 | 14.65 | 14.06 | 14.44 | 13.91 | qfq | 23,691,471 | 342,472,081 | 1.69% |
| 2024-11-01 | 14.95 | 15.13 | 14.20 | 14.20 | 13.68 | qfq | 42,880,993 | 622,257,396 | -5.59% |
| 2024-10-31 | 14.70 | 15.05 | 14.08 | 15.04 | 14.49 | qfq | 54,408,008 | 788,684,632 | 2.66% |
| 2024-10-30 | 14.36 | 15.29 | 14.34 | 14.65 | 14.11 | qfq | 59,490,021 | 886,898,946 | 0.55% |
| 2024-10-29 | 15.16 | 15.60 | 14.53 | 14.57 | 14.04 | qfq | 89,100,563 | 1,338,319,937 | -2.61% |
| 2024-10-28 | 14.24 | 14.96 | 14.14 | 14.96 | 14.41 | qfq | 80,616,100 | 1,195,241,483 | 10.00% |
| 2024-10-25 | 13.70 | 13.75 | 13.37 | 13.60 | 13.10 | qfq | 34,041,204 | 461,063,403 | -1.52% |
| 2024-10-24 | 13.48 | 14.17 | 13.34 | 13.81 | 13.31 | qfq | 37,370,718 | 512,433,828 | 1.54% |
| 2024-10-23 | 14.00 | 14.00 | 13.56 | 13.60 | 13.10 | qfq | 35,740,400 | 491,725,549 | -3.06% |
| 2024-10-22 | 13.69 | 14.52 | 13.30 | 14.03 | 13.52 | qfq | 57,735,200 | 801,744,591 | 3.16% |
| 2024-10-21 | 13.26 | 13.97 | 13.10 | 13.60 | 13.10 | qfq | 72,977,862 | 985,996,695 | 2.33% |
| 2024-10-18 | 12.20 | 13.42 | 12.15 | 13.29 | 12.80 | qfq | 88,535,910 | 1,156,901,986 | 8.93% |
| 2024-10-17 | 11.88 | 12.48 | 11.88 | 12.20 | 11.75 | qfq | 37,779,741 | 463,172,981 | 3.04% |
| 2024-10-16 | 11.72 | 11.98 | 11.67 | 11.84 | 11.41 | qfq | 24,206,535 | 285,392,782 | -1.17% |
| 2024-10-15 | 12.16 | 12.39 | 11.98 | 11.98 | 11.54 | qfq | 40,719,951 | 495,793,231 | -2.60% |
| 2024-10-14 | 11.32 | 12.40 | 11.32 | 12.30 | 11.85 | qfq | 53,076,455 | 630,930,261 | 2.93% |
| 2024-10-11 | 13.40 | 13.53 | 11.80 | 11.95 | 11.51 | qfq | 77,974,335 | 972,518,058 | -8.85% |
| 2024-10-10 | 12.50 | 13.53 | 12.17 | 13.11 | 12.63 | qfq | 91,286,166 | 1,198,103,280 | 6.59% |
| 2024-10-09 | 12.69 | 13.12 | 12.11 | 12.30 | 11.85 | qfq | 49,036,143 | 620,500,143 | -6.75% |
| 2024-10-08 | 13.64 | 13.64 | 12.22 | 13.19 | 12.71 | qfq | 63,512,715 | 829,411,088 | 6.37% |
| 2024-09-30 | 11.99 | 12.40 | 11.50 | 12.40 | 11.95 | qfq | 53,721,267 | 645,873,093 | 9.93% |
| 2024-09-27 | 10.78 | 11.42 | 10.76 | 11.28 | 10.87 | qfq | 35,204,053 | 389,705,315 | 6.52% |
| 2024-09-26 | 10.20 | 10.60 | 10.10 | 10.59 | 10.20 | qfq | 23,992,114 | 248,369,074 | 3.42% |
| 2024-09-25 | 10.17 | 10.62 | 10.17 | 10.24 | 9.87 | qfq | 28,272,218 | 293,437,764 | 1.89% |
| 2024-09-24 | 9.65 | 10.11 | 9.54 | 10.05 | 9.68 | qfq | 28,121,800 | 277,381,038 | 4.25% |
| 2024-09-23 | 9.88 | 10.03 | 9.61 | 9.64 | 9.29 | qfq | 19,338,235 | 189,256,290 | -0.31% |
| 2024-09-20 | 9.59 | 9.68 | 9.54 | 9.67 | 9.32 | qfq | 10,039,100 | 96,534,121 | 0.83% |
| 2024-09-19 | 9.35 | 9.65 | 9.28 | 9.59 | 9.24 | qfq | 12,250,895 | 116,248,202 | 3.79% |
| 2024-09-18 | 9.46 | 9.47 | 9.07 | 9.24 | 8.90 | qfq | 11,444,227 | 105,555,782 | -1.91% |
| 2024-09-13 | 9.67 | 9.72 | 9.41 | 9.42 | 9.08 | qfq | 11,198,300 | 106,947,452 | -2.59% |
| 2024-09-12 | 9.82 | 9.89 | 9.67 | 9.67 | 9.32 | qfq | 7,677,000 | 75,011,261 | -0.92% |
| 2024-09-11 | 9.87 | 9.88 | 9.70 | 9.76 | 9.40 | qfq | 7,080,800 | 69,272,879 | -1.61% |
| 2024-09-10 | 9.84 | 9.98 | 9.65 | 9.92 | 9.56 | qfq | 10,092,130 | 98,798,518 | 1.22% |
| 2024-09-09 | 9.90 | 9.93 | 9.74 | 9.80 | 9.44 | qfq | 9,266,000 | 90,991,317 | -1.21% |
| 2024-09-06 | 10.09 | 10.10 | 9.90 | 9.92 | 9.56 | qfq | 9,751,400 | 97,136,894 | -1.59% |
| 2024-09-05 | 10.08 | 10.17 | 9.99 | 10.08 | 9.71 | qfq | 11,509,510 | 116,008,685 | 0.50% |
| 2024-09-04 | 9.99 | 10.18 | 9.92 | 10.03 | 9.66 | qfq | 13,998,000 | 140,416,523 | -0.79% |
| 2024-09-03 | 10.03 | 10.15 | 9.95 | 10.11 | 9.74 | qfq | 13,083,124 | 131,650,803 | 1.40% |
| 2024-09-02 | 10.40 | 10.52 | 9.96 | 9.97 | 9.61 | qfq | 19,806,640 | 201,019,725 | -4.13% |
| 2024-08-30 | 9.92 | 10.57 | 9.92 | 10.40 | 10.02 | qfq | 30,186,603 | 312,750,489 | 5.05% |
| 2024-08-29 | 9.52 | 9.96 | 9.52 | 9.90 | 9.54 | qfq | 21,805,531 | 213,350,218 | 2.80% |
| 2024-08-28 | 9.72 | 9.79 | 9.46 | 9.63 | 9.28 | qfq | 21,801,083 | 209,414,666 | -1.33% |
| 2024-08-27 | 10.25 | 10.25 | 9.70 | 9.76 | 9.40 | qfq | 24,129,942 | 238,488,401 | -4.69% |
| 2024-08-26 | 10.27 | 10.34 | 10.07 | 10.24 | 9.87 | qfq | 12,545,990 | 128,200,089 | -0.29% |
| 2024-08-23 | 10.35 | 10.44 | 10.20 | 10.27 | 9.89 | qfq | 22,828,173 | 235,546,067 | -2.10% |
| 2024-08-22 | 11.47 | 11.47 | 10.35 | 10.49 | 10.11 | qfq | 45,935,050 | 491,337,438 | -8.78% |
| 2024-08-21 | 11.25 | 11.60 | 11.22 | 11.50 | 11.08 | qfq | 11,473,400 | 131,757,651 | 1.32% |
| 2024-08-20 | 11.53 | 11.59 | 11.30 | 11.35 | 10.94 | qfq | 8,321,000 | 94,947,672 | -1.90% |
| 2024-08-19 | 11.70 | 11.75 | 11.51 | 11.57 | 11.15 | qfq | 8,563,221 | 99,468,803 | -1.11% |
| 2024-08-16 | 11.49 | 11.84 | 11.49 | 11.70 | 11.27 | qfq | 15,610,976 | 183,039,822 | 1.04% |
| 2024-08-15 | 11.45 | 11.75 | 11.42 | 11.58 | 11.16 | qfq | 15,115,824 | 174,940,522 | -0.34% |
| 2024-08-14 | 11.35 | 11.79 | 11.24 | 11.62 | 11.20 | qfq | 17,357,924 | 200,150,154 | 2.56% |
| 2024-08-13 | 11.20 | 11.34 | 11.14 | 11.33 | 10.92 | qfq | 6,302,500 | 70,899,577 | 1.16% |
| 2024-08-12 | 11.29 | 11.39 | 11.16 | 11.20 | 10.79 | qfq | 6,498,408 | 73,070,251 | -1.41% |
| 2024-08-09 | 11.32 | 11.48 | 11.30 | 11.36 | 10.94 | qfq | 8,226,382 | 93,688,678 | 0.35% |
| 2024-08-08 | 11.27 | 11.41 | 11.10 | 11.32 | 10.91 | qfq | 8,374,479 | 94,269,026 | 0.44% |
| 2024-08-07 | 11.24 | 11.38 | 11.21 | 11.27 | 10.86 | qfq | 7,687,000 | 86,791,009 | -0.44% |
| 2024-08-06 | 11.33 | 11.41 | 11.15 | 11.32 | 10.91 | qfq | 8,793,064 | 98,978,842 | 1.43% |
| 2024-08-05 | 11.50 | 11.66 | 11.15 | 11.16 | 10.75 | qfq | 14,262,729 | 161,966,269 | -3.88% |
| 2024-08-02 | 11.80 | 11.95 | 11.61 | 11.61 | 11.19 | qfq | 12,323,250 | 144,815,244 | -2.60% |
| 2024-08-01 | 11.87 | 12.01 | 11.82 | 11.92 | 11.48 | qfq | 16,236,673 | 193,429,236 | 0.76% |
| 2024-07-31 | 11.29 | 11.83 | 11.24 | 11.83 | 11.40 | qfq | 19,753,407 | 229,919,441 | 4.60% |
| 2024-07-30 | 11.69 | 11.69 | 11.21 | 11.31 | 10.90 | qfq | 20,930,739 | 238,159,809 | -3.74% |
| 2024-07-29 | 11.88 | 11.98 | 11.72 | 11.75 | 11.32 | qfq | 11,724,984 | 138,305,460 | -1.59% |
| 2024-07-26 | 11.75 | 12.02 | 11.75 | 11.94 | 11.50 | qfq | 12,872,973 | 153,333,338 | 1.44% |
| 2024-07-25 | 12.04 | 12.04 | 11.69 | 11.77 | 11.34 | qfq | 16,007,192 | 189,404,651 | -2.49% |
| 2024-07-24 | 12.15 | 12.37 | 12.03 | 12.07 | 11.63 | qfq | 15,144,000 | 184,347,316 | -0.98% |
| 2024-07-23 | 12.60 | 12.61 | 12.17 | 12.19 | 11.74 | qfq | 15,360,850 | 189,435,855 | -3.41% |
| 2024-07-22 | 12.63 | 12.75 | 12.41 | 12.62 | 12.16 | qfq | 12,106,014 | 152,170,330 | -0.24% |
| 2024-07-19 | 12.60 | 12.90 | 12.49 | 12.65 | 12.19 | qfq | 14,967,014 | 190,464,816 | 0.40% |
| 2024-07-18 | 12.59 | 12.71 | 12.27 | 12.60 | 12.14 | qfq | 16,439,700 | 205,111,162 | -1.41% |
| 2024-07-17 | 13.10 | 13.10 | 12.77 | 12.78 | 12.31 | qfq | 16,378,600 | 211,299,853 | -2.81% |
| 2024-07-16 | 12.92 | 13.22 | 12.86 | 13.15 | 12.67 | qfq | 22,905,850 | 299,511,982 | 1.23% |
| 2024-07-15 | 13.22 | 13.33 | 12.88 | 12.99 | 12.52 | qfq | 15,727,500 | 205,101,463 | -1.59% |
| 2024-07-12 | 13.48 | 13.53 | 13.15 | 13.20 | 12.72 | qfq | 21,485,600 | 284,511,945 | -2.87% |
| 2024-07-11 | 13.15 | 13.89 | 12.96 | 13.59 | 13.09 | qfq | 44,146,198 | 597,742,717 | 5.51% |
| 2024-07-10 | 12.73 | 13.03 | 12.70 | 12.88 | 12.41 | qfq | 24,697,660 | 317,622,114 | 0.70% |
| 2024-07-09 | 11.98 | 12.80 | 11.83 | 12.79 | 12.32 | qfq | 35,461,041 | 442,317,773 | 6.49% |
| 2024-07-08 | 12.43 | 12.47 | 12.00 | 12.01 | 11.57 | qfq | 21,352,356 | 260,062,304 | -4.07% |
| 2024-07-05 | 12.38 | 12.69 | 12.08 | 12.52 | 12.06 | qfq | 25,052,730 | 308,844,686 | 0.24% |
| 2024-07-04 | 12.31 | 13.18 | 12.31 | 12.49 | 12.03 | qfq | 35,576,656 | 454,964,863 | 1.54% |
| 2024-07-03 | 12.57 | 12.61 | 12.12 | 12.30 | 11.85 | qfq | 17,703,700 | 218,158,259 | -2.54% |
| 2024-07-02 | 12.88 | 12.98 | 12.53 | 12.62 | 12.16 | qfq | 17,601,616 | 223,443,976 | -2.09% |
| 2024-07-01 | 13.15 | 13.24 | 12.44 | 12.89 | 12.42 | qfq | 30,187,900 | 386,238,195 | -1.98% |
| 2024-06-28 | 12.79 | 13.48 | 12.62 | 13.15 | 12.67 | qfq | 42,240,206 | 557,662,908 | 0.54% |
| 2024-06-27 | 12.57 | 13.48 | 12.43 | 13.08 | 12.60 | qfq | 44,105,323 | 578,354,443 | 3.81% |
| 2024-06-26 | 12.12 | 12.62 | 11.94 | 12.60 | 12.14 | qfq | 14,658,400 | 180,875,668 | 4.39% |
| 2024-06-25 | 12.40 | 12.48 | 11.93 | 12.07 | 11.63 | qfq | 12,602,400 | 153,335,807 | -2.58% |
| 2024-06-24 | 12.74 | 12.99 | 12.37 | 12.39 | 11.94 | qfq | 15,043,689 | 190,503,543 | -2.90% |
| 2024-06-21 | 12.71 | 12.84 | 12.43 | 12.76 | 12.29 | qfq | 9,512,400 | 120,475,764 | 0.16% |
| 2024-06-20 | 12.96 | 13.05 | 12.72 | 12.74 | 12.27 | qfq | 11,424,318 | 147,146,899 | -2.30% |
| 2024-06-19 | 13.22 | 13.32 | 12.94 | 13.04 | 12.56 | qfq | 18,015,796 | 235,912,750 | -1.29% |
| 2024-06-18 | 13.05 | 13.21 | 12.90 | 13.21 | 12.73 | qfq | 20,463,750 | 267,630,200 | 1.30% |
| 2024-06-17 | 12.72 | 13.07 | 12.65 | 13.04 | 12.56 | qfq | 19,572,674 | 253,575,514 | 0.77% |
| 2024-06-14 | 12.97 | 13.16 | 12.60 | 12.94 | 12.27 | qfq | 17,472,900 | 223,911,120 | -0.46% |
| 2024-06-13 | 12.84 | 13.28 | 12.83 | 13.00 | 12.33 | qfq | 20,906,041 | 274,057,787 | 0.78% |
| 2024-06-12 | 12.60 | 13.18 | 12.60 | 12.90 | 12.24 | qfq | 23,515,643 | 304,951,136 | 3.20% |
| 2024-06-11 | 12.30 | 12.54 | 12.05 | 12.50 | 11.86 | qfq | 13,359,250 | 164,761,010 | 0.73% |
| 2024-06-07 | 12.49 | 12.76 | 12.20 | 12.41 | 11.77 | qfq | 16,403,400 | 203,361,517 | -0.56% |
| 2024-06-06 | 12.72 | 13.18 | 12.45 | 12.48 | 11.84 | qfq | 24,434,238 | 312,196,780 | -1.96% |
| 2024-06-05 | 12.80 | 13.00 | 12.71 | 12.73 | 12.08 | qfq | 15,378,256 | 197,600,838 | -0.78% |
| 2024-06-04 | 13.19 | 13.21 | 12.68 | 12.83 | 12.17 | qfq | 20,317,751 | 260,414,774 | -2.66% |
| 2024-06-03 | 13.36 | 13.42 | 13.07 | 13.18 | 12.50 | qfq | 20,091,346 | 265,138,881 | -1.42% |
| 2024-05-31 | 12.87 | 13.48 | 12.87 | 13.37 | 12.68 | qfq | 25,806,634 | 344,053,675 | 3.89% |
| 2024-05-30 | 12.61 | 13.06 | 12.47 | 12.87 | 12.21 | qfq | 16,682,500 | 214,376,793 | 1.02% |
| 2024-05-29 | 12.67 | 12.95 | 12.66 | 12.74 | 12.08 | qfq | 12,694,393 | 162,299,859 | -0.08% |
| 2024-05-28 | 12.71 | 13.00 | 12.66 | 12.75 | 12.09 | qfq | 11,535,762 | 147,868,413 | -0.62% |
| 2024-05-27 | 12.70 | 12.85 | 12.50 | 12.83 | 12.17 | qfq | 15,025,459 | 190,369,719 | 1.02% |
| 2024-05-24 | 12.93 | 13.03 | 12.69 | 12.70 | 12.05 | qfq | 19,039,307 | 244,605,898 | -2.91% |
| 2024-05-23 | 13.33 | 13.42 | 13.06 | 13.08 | 12.41 | qfq | 18,985,178 | 250,925,468 | -2.10% |
| 2024-05-22 | 13.33 | 13.41 | 13.20 | 13.36 | 12.67 | qfq | 17,950,555 | 239,057,887 | -0.60% |
| 2024-05-21 | 13.26 | 13.58 | 13.15 | 13.44 | 12.75 | qfq | 26,965,733 | 361,061,423 | 1.20% |
| 2024-05-20 | 13.36 | 13.44 | 13.18 | 13.28 | 12.60 | qfq | 22,518,878 | 299,500,734 | -1.26% |
| 2024-05-17 | 13.26 | 13.59 | 13.18 | 13.45 | 12.76 | qfq | 27,664,225 | 371,050,663 | 0.15% |
| 2024-05-16 | 13.41 | 13.59 | 13.23 | 13.43 | 12.74 | qfq | 41,263,326 | 553,427,250 | 0.22% |
| 2024-05-15 | 14.00 | 14.00 | 13.35 | 13.40 | 12.71 | qfq | 67,939,573 | 921,653,225 | -8.09% |
| 2024-05-14 | 15.34 | 15.44 | 14.31 | 14.58 | 13.83 | qfq | 100,916,165 | 1,497,270,100 | 3.85% |
| 2024-05-13 | 13.29 | 14.55 | 13.27 | 14.04 | 13.32 | qfq | 66,791,839 | 947,796,006 | 6.12% |
| 2024-05-10 | 13.69 | 13.73 | 13.17 | 13.23 | 12.55 | qfq | 25,023,079 | 333,562,580 | -3.85% |
| 2024-05-09 | 12.70 | 13.87 | 12.67 | 13.76 | 13.05 | qfq | 45,064,570 | 607,499,776 | 7.84% |
| 2024-05-08 | 12.90 | 13.04 | 12.68 | 12.76 | 12.10 | qfq | 19,569,938 | 252,583,937 | -1.16% |
| 2024-05-07 | 12.89 | 12.98 | 12.72 | 12.91 | 12.25 | qfq | 16,251,505 | 209,013,813 | 0.16% |
| 2024-05-06 | 13.07 | 13.11 | 12.77 | 12.89 | 12.23 | qfq | 16,254,238 | 210,435,183 | 0.47% |
| 2024-04-30 | 12.92 | 13.02 | 12.77 | 12.83 | 12.17 | qfq | 14,339,558 | 184,692,753 | -1.00% |
| 2024-04-29 | 12.89 | 13.10 | 12.88 | 12.96 | 12.29 | qfq | 23,346,642 | 302,671,699 | 0.62% |
| 2024-04-26 | 12.48 | 12.92 | 12.38 | 12.88 | 12.22 | qfq | 31,631,141 | 400,423,427 | 7.15% |
| 2024-04-25 | 12.05 | 12.16 | 11.92 | 12.02 | 11.40 | qfq | 10,515,809 | 126,643,369 | -0.41% |
| 2024-04-24 | 11.79 | 12.08 | 11.65 | 12.07 | 11.45 | qfq | 12,747,687 | 152,074,987 | 2.55% |
| 2024-04-23 | 11.63 | 11.82 | 11.59 | 11.77 | 11.16 | qfq | 11,088,202 | 130,116,026 | 1.47% |
| 2024-04-22 | 11.50 | 11.79 | 11.30 | 11.60 | 11.00 | qfq | 9,325,156 | 107,983,206 | 0.09% |
| 2024-04-19 | 11.75 | 11.81 | 11.48 | 11.59 | 10.99 | qfq | 12,196,300 | 141,729,558 | -1.86% |
| 2024-04-18 | 11.83 | 11.98 | 11.58 | 11.81 | 11.20 | qfq | 14,299,129 | 168,825,478 | 0.00% |
| 2024-04-17 | 11.35 | 11.97 | 11.35 | 11.81 | 11.20 | qfq | 16,696,379 | 195,907,411 | 5.35% |
| 2024-04-16 | 11.74 | 11.94 | 11.18 | 11.21 | 10.63 | qfq | 16,698,896 | 191,011,836 | -5.08% |
| 2024-04-15 | 11.91 | 12.11 | 11.56 | 11.81 | 11.20 | qfq | 13,575,817 | 160,444,390 | -1.50% |
| 2024-04-12 | 12.03 | 12.19 | 11.97 | 11.99 | 11.37 | qfq | 10,146,280 | 122,614,532 | -0.42% |
| 2024-04-11 | 11.92 | 12.25 | 11.88 | 12.04 | 11.42 | qfq | 10,601,368 | 128,484,757 | -0.08% |
| 2024-04-10 | 12.50 | 12.58 | 11.92 | 12.05 | 11.43 | qfq | 14,132,593 | 171,327,026 | -3.68% |
| 2024-04-09 | 12.36 | 12.57 | 12.30 | 12.51 | 11.87 | qfq | 8,197,523 | 102,001,802 | 1.21% |
| 2024-04-08 | 12.69 | 12.69 | 12.35 | 12.36 | 11.72 | qfq | 11,280,002 | 140,770,043 | -2.68% |
| 2024-04-03 | 12.92 | 12.92 | 12.49 | 12.70 | 12.05 | qfq | 12,803,182 | 162,397,996 | -1.78% |
| 2024-04-02 | 13.30 | 13.30 | 12.82 | 12.93 | 12.27 | qfq | 16,154,149 | 209,784,619 | -3.44% |
| 2024-04-01 | 12.96 | 13.40 | 12.93 | 13.39 | 12.70 | qfq | 17,035,794 | 225,238,858 | 4.36% |
| 2024-03-29 | 12.85 | 12.89 | 12.57 | 12.83 | 12.17 | qfq | 9,773,538 | 124,258,409 | -0.16% |
| 2024-03-28 | 12.49 | 13.12 | 12.36 | 12.85 | 12.19 | qfq | 14,526,106 | 186,299,613 | 2.72% |
| 2024-03-27 | 13.10 | 13.11 | 12.50 | 12.51 | 11.87 | qfq | 15,522,418 | 198,420,017 | -4.36% |
| 2024-03-26 | 13.30 | 13.45 | 12.95 | 13.08 | 12.41 | qfq | 15,668,106 | 206,583,182 | -1.65% |
| 2024-03-25 | 13.97 | 14.05 | 13.30 | 13.30 | 12.62 | qfq | 18,777,139 | 256,531,621 | -4.32% |
| 2024-03-22 | 14.12 | 14.21 | 13.62 | 13.90 | 13.19 | qfq | 20,092,501 | 278,710,968 | -1.84% |
| 2024-03-21 | 14.29 | 14.45 | 14.13 | 14.16 | 13.43 | qfq | 16,217,058 | 231,289,785 | -0.91% |
| 2024-03-20 | 14.09 | 14.34 | 14.05 | 14.29 | 13.56 | qfq | 15,995,477 | 227,253,691 | 1.42% |
| 2024-03-19 | 14.20 | 14.42 | 14.01 | 14.09 | 13.37 | qfq | 20,258,629 | 288,150,308 | -0.56% |
| 2024-03-18 | 13.72 | 14.18 | 13.72 | 14.17 | 13.44 | qfq | 23,103,668 | 322,888,498 | 3.58% |
| 2024-03-15 | 13.56 | 13.70 | 13.38 | 13.68 | 12.98 | qfq | 11,704,928 | 158,668,117 | 0.81% |
| 2024-03-14 | 13.83 | 13.92 | 13.37 | 13.57 | 12.87 | qfq | 17,662,739 | 240,645,124 | -2.79% |
| 2024-03-13 | 13.85 | 14.18 | 13.76 | 13.96 | 13.24 | qfq | 19,773,075 | 275,969,935 | 1.23% |
| 2024-03-12 | 13.70 | 13.93 | 13.62 | 13.79 | 13.08 | qfq | 16,905,658 | 232,843,472 | 1.25% |
| 2024-03-11 | 13.50 | 13.62 | 13.29 | 13.62 | 12.92 | qfq | 14,005,658 | 188,373,004 | 0.29% |
| 2024-03-08 | 13.48 | 13.60 | 13.32 | 13.58 | 12.88 | qfq | 13,729,700 | 185,148,641 | 1.72% |
| 2024-03-07 | 13.81 | 13.86 | 13.31 | 13.35 | 12.66 | qfq | 24,337,956 | 329,865,203 | -4.23% |
| 2024-03-06 | 13.63 | 14.25 | 13.46 | 13.94 | 13.22 | qfq | 27,846,971 | 386,577,495 | 1.60% |
| 2024-03-05 | 13.84 | 14.00 | 13.60 | 13.72 | 13.01 | qfq | 19,059,671 | 263,324,534 | -2.14% |
| 2024-03-04 | 13.93 | 14.20 | 13.63 | 14.02 | 13.30 | qfq | 22,568,439 | 314,200,716 | 0.72% |
| 2024-03-01 | 13.61 | 14.00 | 13.50 | 13.92 | 13.20 | qfq | 22,598,906 | 312,799,464 | 2.35% |
| 2024-02-29 | 12.70 | 13.62 | 12.68 | 13.60 | 12.90 | qfq | 27,585,369 | 368,853,522 | 5.34% |
| 2024-02-28 | 13.91 | 14.13 | 12.88 | 12.91 | 12.25 | qfq | 36,947,096 | 501,401,321 | -8.11% |
| 2024-02-27 | 13.51 | 14.05 | 13.36 | 14.05 | 13.33 | qfq | 31,957,682 | 439,517,834 | 1.74% |
| 2024-02-26 | 13.49 | 14.34 | 13.30 | 13.81 | 13.10 | qfq | 36,216,605 | 502,200,983 | 2.14% |
| 2024-02-23 | 13.13 | 13.55 | 12.94 | 13.52 | 12.82 | qfq | 20,431,787 | 270,345,651 | 3.13% |
| 2024-02-22 | 12.73 | 13.13 | 12.72 | 13.11 | 12.44 | qfq | 20,296,831 | 262,504,538 | 2.99% |
| 2024-02-21 | 12.47 | 13.25 | 12.28 | 12.73 | 12.08 | qfq | 23,186,640 | 297,234,704 | 1.03% |
| 2024-02-20 | 12.30 | 12.67 | 12.13 | 12.60 | 11.95 | qfq | 20,081,234 | 249,561,521 | 1.04% |
| 2024-02-19 | 12.52 | 12.69 | 12.01 | 12.47 | 11.83 | qfq | 31,256,489 | 385,977,954 | 1.30% |
| 2024-02-08 | 11.75 | 12.33 | 11.61 | 12.31 | 11.68 | qfq | 29,255,563 | 353,616,877 | 6.58% |
| 2024-02-07 | 11.50 | 12.14 | 11.30 | 11.55 | 10.96 | qfq | 25,971,687 | 304,758,489 | 1.94% |
| 2024-02-06 | 10.51 | 11.54 | 10.21 | 11.33 | 10.75 | qfq | 26,532,551 | 289,122,460 | 6.89% |
| 2024-02-05 | 11.46 | 11.52 | 10.43 | 10.60 | 10.05 | qfq | 25,848,408 | 279,433,708 | -8.54% |
| 2024-02-02 | 12.25 | 12.34 | 11.10 | 11.59 | 10.99 | qfq | 19,077,053 | 223,872,319 | -4.61% |
| 2024-02-01 | 12.15 | 12.50 | 11.90 | 12.15 | 11.53 | qfq | 20,527,465 | 250,257,842 | 0.00% |
| 2024-01-31 | 12.70 | 12.85 | 12.11 | 12.15 | 11.53 | qfq | 18,595,678 | 231,422,070 | -4.93% |
| 2024-01-30 | 13.28 | 13.34 | 12.70 | 12.78 | 12.12 | qfq | 16,133,369 | 210,333,586 | -3.77% |
| 2024-01-29 | 13.72 | 13.78 | 13.16 | 13.28 | 12.60 | qfq | 11,624,104 | 155,444,458 | -2.50% |
| 2024-01-26 | 14.00 | 14.06 | 13.58 | 13.62 | 12.92 | qfq | 14,824,670 | 204,872,216 | -2.92% |
| 2024-01-25 | 13.78 | 14.10 | 13.52 | 14.03 | 13.31 | qfq | 15,824,150 | 219,535,935 | 2.04% |
| 2024-01-24 | 13.69 | 13.80 | 13.15 | 13.75 | 13.04 | qfq | 16,509,311 | 222,762,055 | 0.59% |
| 2024-01-23 | 13.47 | 13.77 | 13.15 | 13.67 | 12.97 | qfq | 17,264,962 | 233,655,906 | 1.26% |
| 2024-01-22 | 14.51 | 14.54 | 13.19 | 13.50 | 12.81 | qfq | 20,810,854 | 288,923,966 | -6.18% |
| 2024-01-19 | 14.54 | 14.69 | 14.37 | 14.39 | 13.65 | qfq | 13,083,648 | 189,879,124 | -0.96% |
| 2024-01-18 | 14.64 | 14.86 | 14.00 | 14.53 | 13.78 | qfq | 31,764,207 | 453,047,314 | -1.69% |
| 2024-01-17 | 15.35 | 15.35 | 14.72 | 14.78 | 14.02 | qfq | 19,048,650 | 286,487,514 | -4.15% |
| 2024-01-16 | 15.50 | 15.72 | 15.21 | 15.42 | 14.63 | qfq | 21,514,048 | 332,978,621 | 1.18% |
| 2024-01-15 | 15.47 | 15.74 | 15.17 | 15.24 | 14.46 | qfq | 21,858,487 | 335,462,179 | -3.54% |
| 2024-01-12 | 15.70 | 16.82 | 15.70 | 15.80 | 14.99 | qfq | 21,528,468 | 343,766,740 | 0.77% |
| 2024-01-11 | 15.31 | 15.80 | 15.22 | 15.68 | 14.87 | qfq | 14,315,047 | 222,835,458 | 2.28% |
| 2024-01-10 | 15.60 | 15.67 | 14.95 | 15.33 | 14.54 | qfq | 17,636,781 | 269,485,034 | -2.36% |
| 2024-01-09 | 15.62 | 15.92 | 15.56 | 15.70 | 14.89 | qfq | 12,612,222 | 198,427,809 | 0.58% |
| 2024-01-08 | 16.06 | 16.38 | 15.56 | 15.61 | 14.81 | qfq | 14,682,739 | 232,703,182 | -2.80% |
| 2024-01-05 | 16.62 | 16.82 | 16.02 | 16.06 | 15.23 | qfq | 16,920,388 | 277,233,029 | -3.66% |
| 2024-01-04 | 16.61 | 16.83 | 16.50 | 16.67 | 15.81 | qfq | 12,626,250 | 210,378,242 | 0.30% |
| 2024-01-03 | 17.17 | 17.19 | 16.50 | 16.62 | 15.77 | qfq | 14,101,041 | 236,732,385 | -3.71% |
| 2024-01-02 | 17.80 | 17.80 | 17.23 | 17.26 | 16.37 | qfq | 12,857,068 | 224,778,679 | -2.32% |
| 2023-12-29 | 16.73 | 17.72 | 16.71 | 17.67 | 16.76 | qfq | 21,863,932 | 380,507,634 | 5.37% |
| 2023-12-28 | 16.71 | 16.84 | 16.50 | 16.77 | 15.91 | qfq | 15,243,811 | 254,632,442 | 0.84% |
| 2023-12-27 | 16.57 | 16.70 | 16.31 | 16.63 | 15.77 | qfq | 15,430,395 | 254,924,747 | 0.67% |
| 2023-12-26 | 17.04 | 17.13 | 16.24 | 16.52 | 15.67 | qfq | 17,322,175 | 286,603,078 | -3.28% |
| 2023-12-25 | 17.10 | 17.19 | 16.81 | 17.08 | 16.20 | qfq | 14,204,396 | 241,494,839 | 0.18% |
| 2023-12-22 | 17.37 | 17.50 | 16.81 | 17.05 | 16.17 | qfq | 22,246,061 | 382,738,277 | 0.06% |
| 2023-12-21 | 17.27 | 17.48 | 16.75 | 17.04 | 16.16 | qfq | 26,347,551 | 447,857,238 | -2.57% |
| 2023-12-20 | 18.03 | 18.09 | 17.38 | 17.49 | 16.59 | qfq | 16,611,890 | 294,117,569 | -2.67% |
| 2023-12-19 | 17.53 | 18.06 | 17.48 | 17.97 | 17.05 | qfq | 17,934,980 | 320,662,016 | 2.04% |
| 2023-12-18 | 17.77 | 17.80 | 17.52 | 17.61 | 16.70 | qfq | 12,259,757 | 216,243,829 | -0.51% |
| 2023-12-15 | 17.99 | 18.08 | 17.56 | 17.70 | 16.79 | qfq | 12,727,762 | 225,574,912 | -1.34% |
| 2023-12-14 | 18.16 | 18.34 | 17.86 | 17.94 | 17.02 | qfq | 11,693,030 | 211,425,800 | -1.16% |
| 2023-12-13 | 18.21 | 18.40 | 18.12 | 18.15 | 17.22 | qfq | 10,313,843 | 188,188,747 | -1.31% |
| 2023-12-12 | 18.40 | 18.71 | 18.20 | 18.39 | 17.44 | qfq | 15,814,580 | 291,306,174 | -1.13% |
| 2023-12-11 | 18.08 | 18.85 | 18.08 | 18.60 | 17.64 | qfq | 27,698,918 | 512,728,146 | 1.97% |
| 2023-12-08 | 18.33 | 18.54 | 18.11 | 18.24 | 17.30 | qfq | 20,210,382 | 370,434,594 | -0.33% |
| 2023-12-07 | 18.00 | 18.47 | 17.87 | 18.30 | 17.36 | qfq | 24,958,857 | 453,604,411 | 3.45% |
| 2023-12-06 | 17.56 | 18.10 | 17.53 | 17.69 | 16.78 | qfq | 15,407,333 | 273,476,535 | 0.06% |
| 2023-12-05 | 18.41 | 18.48 | 17.68 | 17.68 | 16.77 | qfq | 21,394,020 | 384,275,095 | -4.38% |
| 2023-12-04 | 18.79 | 18.87 | 18.40 | 18.49 | 17.54 | qfq | 27,996,829 | 521,758,967 | -1.02% |
| 2023-12-01 | 17.83 | 18.92 | 17.70 | 18.68 | 17.72 | qfq | 31,671,642 | 578,318,539 | 4.88% |
| 2023-11-30 | 17.95 | 18.16 | 17.71 | 17.81 | 16.89 | qfq | 14,449,895 | 258,760,100 | -0.78% |
| 2023-11-29 | 17.98 | 18.26 | 17.90 | 17.95 | 17.03 | qfq | 11,896,959 | 214,468,692 | -0.55% |
| 2023-11-28 | 18.16 | 18.25 | 17.87 | 18.05 | 17.12 | qfq | 16,724,227 | 301,554,774 | -0.55% |
| 2023-11-27 | 17.56 | 18.25 | 17.56 | 18.15 | 17.22 | qfq | 19,859,286 | 358,896,230 | 1.17% |
| 2023-11-24 | 18.46 | 18.73 | 17.87 | 17.94 | 17.02 | qfq | 34,851,691 | 633,506,372 | -4.78% |
| 2023-11-23 | 18.37 | 18.86 | 17.83 | 18.84 | 17.87 | qfq | 39,920,761 | 737,685,297 | 2.50% |
| 2023-11-22 | 18.25 | 18.87 | 18.14 | 18.38 | 17.43 | qfq | 36,139,316 | 668,587,836 | 0.27% |
| 2023-11-21 | 18.37 | 18.70 | 18.20 | 18.33 | 17.39 | qfq | 37,292,803 | 686,617,963 | -0.22% |
| 2023-11-20 | 18.76 | 18.85 | 18.21 | 18.37 | 17.43 | qfq | 48,470,341 | 893,944,759 | -3.26% |
| 2023-11-17 | 19.07 | 19.31 | 18.70 | 18.99 | 18.01 | qfq | 46,929,787 | 887,927,755 | -1.71% |
| 2023-11-16 | 20.01 | 20.08 | 19.26 | 19.32 | 18.33 | qfq | 78,088,274 | 1,529,966,654 | -7.03% |
| 2023-11-15 | 20.10 | 20.90 | 19.61 | 20.78 | 19.71 | qfq | 110,987,890 | 2,288,473,604 | 9.37% |
| 2023-11-14 | 19.50 | 19.69 | 18.44 | 19.00 | 18.02 | qfq | 66,589,636 | 1,271,104,011 | 2.76% |
| 2023-11-13 | 17.31 | 18.50 | 17.10 | 18.49 | 17.54 | qfq | 50,398,558 | 896,478,925 | 6.88% |
| 2023-11-10 | 17.30 | 17.70 | 17.21 | 17.30 | 16.41 | qfq | 21,079,608 | 367,077,492 | -1.14% |
| 2023-11-09 | 17.76 | 18.18 | 17.31 | 17.50 | 16.60 | qfq | 24,787,797 | 437,691,558 | -1.85% |
| 2023-11-08 | 17.45 | 18.08 | 17.38 | 17.83 | 16.91 | qfq | 31,371,191 | 557,755,172 | 1.77% |
| 2023-11-07 | 17.65 | 17.77 | 17.33 | 17.52 | 16.62 | qfq | 34,711,782 | 608,774,714 | 1.15% |
| 2023-11-06 | 17.17 | 17.60 | 16.91 | 17.32 | 16.43 | qfq | 34,664,442 | 597,601,978 | 0.87% |
| 2023-11-03 | 16.61 | 17.36 | 16.30 | 17.17 | 16.29 | qfq | 40,813,082 | 694,824,411 | 4.44% |
| 2023-11-02 | 16.16 | 17.14 | 16.16 | 16.44 | 15.59 | qfq | 36,115,108 | 603,920,819 | 1.86% |
| 2023-11-01 | 16.19 | 16.58 | 15.90 | 16.14 | 15.31 | qfq | 15,601,470 | 253,878,038 | -0.92% |
| 2023-10-31 | 16.80 | 16.86 | 16.14 | 16.29 | 15.45 | qfq | 20,276,062 | 333,668,180 | -3.21% |
| 2023-10-30 | 16.35 | 16.99 | 15.80 | 16.83 | 15.96 | qfq | 30,585,001 | 503,676,844 | 2.94% |
| 2023-10-27 | 16.47 | 16.66 | 16.06 | 16.35 | 15.51 | qfq | 36,717,515 | 601,969,181 | -2.27% |
| 2023-10-26 | 15.18 | 16.89 | 15.01 | 16.73 | 15.87 | qfq | 50,142,573 | 820,110,668 | 8.99% |
| 2023-10-25 | 15.48 | 15.66 | 15.28 | 15.35 | 14.56 | qfq | 14,469,900 | 222,893,002 | -1.48% |
| 2023-10-24 | 15.47 | 15.77 | 15.38 | 15.58 | 14.78 | qfq | 13,826,939 | 214,995,068 | 1.96% |
| 2023-10-23 | 15.51 | 15.94 | 15.00 | 15.28 | 14.49 | qfq | 20,398,909 | 313,702,347 | -2.68% |
| 2023-10-20 | 16.40 | 16.50 | 15.67 | 15.70 | 14.89 | qfq | 16,612,536 | 264,910,251 | -3.92% |
| 2023-10-19 | 16.32 | 16.68 | 16.30 | 16.34 | 15.50 | qfq | 11,978,629 | 197,601,917 | -1.15% |
| 2023-10-18 | 16.77 | 16.85 | 16.46 | 16.53 | 15.68 | qfq | 17,231,831 | 286,809,223 | -2.42% |
| 2023-10-17 | 16.91 | 17.12 | 16.66 | 16.94 | 16.07 | qfq | 15,883,283 | 267,704,556 | 0.47% |
| 2023-10-16 | 17.00 | 17.13 | 16.74 | 16.86 | 15.99 | qfq | 19,077,290 | 322,318,229 | -1.52% |
| 2023-10-13 | 17.28 | 17.35 | 16.90 | 17.12 | 16.24 | qfq | 22,692,808 | 388,773,880 | -0.35% |
| 2023-10-12 | 17.50 | 17.55 | 17.08 | 17.18 | 16.30 | qfq | 26,297,023 | 452,845,738 | -1.83% |
| 2023-10-11 | 16.38 | 17.80 | 16.13 | 17.50 | 16.60 | qfq | 42,824,852 | 736,570,860 | 6.45% |
| 2023-10-10 | 16.43 | 16.62 | 16.26 | 16.44 | 15.59 | qfq | 20,347,300 | 334,668,634 | -0.24% |
| 2023-10-09 | 16.30 | 17.10 | 16.13 | 16.48 | 15.63 | qfq | 41,387,968 | 683,885,166 | 1.73% |
| 2023-09-28 | 15.30 | 16.74 | 15.22 | 16.20 | 15.37 | qfq | 36,506,380 | 591,332,154 | 6.44% |
| 2023-09-27 | 15.25 | 15.55 | 15.22 | 15.22 | 14.44 | qfq | 12,244,410 | 188,116,136 | -1.74% |
| 2023-09-26 | 15.69 | 16.14 | 14.90 | 15.49 | 14.69 | qfq | 22,609,499 | 350,056,948 | 0.72% |
| 2023-09-25 | 15.60 | 15.60 | 15.27 | 15.38 | 14.59 | qfq | 9,771,503 | 150,525,705 | -1.54% |
| 2023-09-22 | 15.14 | 15.64 | 15.13 | 15.62 | 14.82 | qfq | 13,099,769 | 202,926,706 | 2.63% |
| 2023-09-21 | 15.30 | 15.74 | 15.11 | 15.22 | 14.44 | qfq | 11,877,526 | 182,027,035 | -1.36% |
| 2023-09-20 | 15.73 | 15.83 | 15.40 | 15.43 | 14.64 | qfq | 10,877,549 | 168,986,280 | -1.15% |
| 2023-09-19 | 15.85 | 15.89 | 15.50 | 15.61 | 14.81 | qfq | 8,709,357 | 135,969,537 | -1.64% |
| 2023-09-18 | 16.07 | 16.20 | 15.80 | 15.87 | 15.05 | qfq | 10,567,500 | 168,822,179 | -1.49% |
| 2023-09-15 | 16.39 | 16.48 | 15.95 | 16.11 | 15.28 | qfq | 9,417,368 | 152,162,974 | -1.04% |
| 2023-09-14 | 16.40 | 16.52 | 16.22 | 16.28 | 15.44 | qfq | 6,844,964 | 111,939,887 | -1.03% |
| 2023-09-13 | 16.71 | 16.80 | 16.26 | 16.45 | 15.60 | qfq | 10,585,203 | 174,509,188 | -2.32% |
| 2023-09-12 | 17.05 | 17.21 | 16.80 | 16.84 | 15.97 | qfq | 9,712,600 | 164,715,478 | -1.58% |
| 2023-09-11 | 16.63 | 17.27 | 16.56 | 17.11 | 16.23 | qfq | 14,652,480 | 248,920,119 | 1.97% |
| 2023-09-08 | 16.54 | 16.81 | 16.40 | 16.78 | 15.92 | qfq | 7,827,050 | 130,225,671 | 0.96% |
| 2023-09-07 | 16.99 | 17.15 | 16.60 | 16.62 | 15.77 | qfq | 8,679,687 | 145,830,092 | -1.95% |
| 2023-09-06 | 17.00 | 17.11 | 16.78 | 16.95 | 16.08 | qfq | 9,535,200 | 161,529,230 | -1.05% |
| 2023-09-05 | 17.30 | 17.52 | 17.00 | 17.13 | 16.25 | qfq | 13,089,544 | 224,854,252 | -1.32% |
| 2023-09-04 | 17.06 | 17.38 | 16.93 | 17.36 | 16.47 | qfq | 11,071,223 | 189,966,808 | 1.82% |
| 2023-09-01 | 17.15 | 17.22 | 16.93 | 17.05 | 16.17 | qfq | 7,661,160 | 130,689,416 | -0.29% |
| 2023-08-31 | 17.04 | 17.25 | 16.82 | 17.10 | 16.22 | qfq | 11,707,570 | 199,968,924 | -0.87% |
| 2023-08-30 | 16.80 | 17.36 | 16.61 | 17.25 | 16.36 | qfq | 21,937,832 | 375,559,468 | 3.54% |
| 2023-08-29 | 15.75 | 16.86 | 15.57 | 16.66 | 15.80 | qfq | 21,265,907 | 345,798,513 | 6.05% |
| 2023-08-28 | 16.38 | 16.38 | 15.60 | 15.71 | 14.90 | qfq | 17,662,532 | 280,350,071 | 2.15% |
| 2023-08-25 | 16.09 | 16.09 | 15.27 | 15.38 | 14.59 | qfq | 16,668,000 | 259,444,600 | -4.23% |
| 2023-08-24 | 15.75 | 16.50 | 15.64 | 16.06 | 15.23 | qfq | 21,253,689 | 339,499,887 | 3.55% |
| 2023-08-23 | 16.62 | 16.64 | 15.48 | 15.51 | 14.71 | qfq | 25,788,219 | 406,225,809 | -7.18% |
| 2023-08-22 | 16.35 | 16.80 | 16.17 | 16.71 | 15.85 | qfq | 13,008,244 | 214,217,562 | 2.89% |
| 2023-08-21 | 16.34 | 16.58 | 16.18 | 16.24 | 15.40 | qfq | 7,969,471 | 130,596,528 | -0.98% |
| 2023-08-18 | 16.65 | 17.10 | 16.40 | 16.40 | 15.56 | qfq | 12,969,124 | 217,060,101 | -1.44% |
| 2023-08-17 | 16.27 | 16.78 | 15.94 | 16.64 | 15.78 | qfq | 12,856,315 | 210,658,141 | 2.09% |
| 2023-08-16 | 16.70 | 16.79 | 16.24 | 16.30 | 15.46 | qfq | 11,458,333 | 188,525,086 | -2.92% |
| 2023-08-15 | 17.00 | 17.19 | 16.60 | 16.79 | 15.93 | qfq | 9,131,495 | 154,150,839 | -1.12% |
| 2023-08-14 | 17.01 | 17.12 | 16.71 | 16.98 | 16.11 | qfq | 12,670,992 | 214,373,460 | 0.41% |
| 2023-08-11 | 17.32 | 17.46 | 16.90 | 16.91 | 16.04 | qfq | 11,213,181 | 192,852,884 | -2.42% |
| 2023-08-10 | 17.27 | 17.64 | 17.18 | 17.33 | 16.44 | qfq | 10,611,178 | 184,262,194 | -0.40% |
| 2023-08-09 | 17.73 | 18.05 | 17.35 | 17.40 | 16.51 | qfq | 16,085,367 | 283,373,043 | -2.25% |
| 2023-08-08 | 17.71 | 17.94 | 17.55 | 17.80 | 16.88 | qfq | 16,131,870 | 286,807,651 | -0.22% |
| 2023-08-07 | 17.47 | 18.59 | 17.34 | 17.84 | 16.92 | qfq | 35,949,071 | 648,481,612 | 2.41% |
| 2023-08-04 | 16.62 | 17.63 | 16.42 | 17.42 | 16.52 | qfq | 32,266,844 | 553,901,692 | 4.62% |
| 2023-08-03 | 17.10 | 17.10 | 16.52 | 16.65 | 15.79 | qfq | 23,625,373 | 395,517,984 | -3.48% |
| 2023-08-02 | 16.45 | 17.35 | 16.30 | 17.25 | 16.36 | qfq | 33,033,234 | 563,116,434 | 4.29% |
| 2023-08-01 | 16.38 | 16.78 | 16.12 | 16.54 | 15.69 | qfq | 18,482,217 | 303,854,666 | 0.55% |
| 2023-07-31 | 16.38 | 16.67 | 16.24 | 16.45 | 15.60 | qfq | 15,820,475 | 261,144,564 | 0.24% |
| 2023-07-28 | 16.52 | 16.63 | 16.33 | 16.41 | 15.57 | qfq | 13,900,487 | 228,446,972 | -0.06% |
| 2023-07-27 | 16.54 | 16.78 | 16.32 | 16.42 | 15.58 | qfq | 13,702,116 | 227,025,849 | -0.79% |
| 2023-07-26 | 17.00 | 17.00 | 16.48 | 16.55 | 15.70 | qfq | 20,608,279 | 342,682,288 | -2.93% |
| 2023-07-25 | 17.37 | 17.54 | 16.91 | 17.05 | 16.17 | qfq | 32,274,529 | 550,642,115 | -2.63% |
| 2023-07-24 | 17.22 | 17.77 | 17.21 | 17.51 | 16.61 | qfq | 16,057,312 | 280,432,701 | -0.34% |
| 2023-07-21 | 17.68 | 18.14 | 17.48 | 17.57 | 16.67 | qfq | 19,229,346 | 340,382,245 | -1.51% |
| 2023-07-20 | 18.60 | 18.80 | 17.79 | 17.84 | 16.92 | qfq | 19,266,395 | 348,584,948 | -3.20% |
| 2023-07-19 | 18.72 | 18.90 | 18.36 | 18.43 | 17.48 | qfq | 16,928,887 | 314,287,087 | 0.99% |
| 2023-07-18 | 18.57 | 18.74 | 18.15 | 18.25 | 17.31 | qfq | 17,458,590 | 320,910,259 | -1.19% |