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
万安科技002590.SZ
最近收盘价8.962026-07-17
最近交易日2026-07-17
成交量（股）7,428,213
成交额（元）67,793,161
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-28 | cash_dividend | 0.085 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-10 | 2025-06-17 | cash_dividend | 0.06 | — | — | — | 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 | 9.23 | 9.44 | 8.92 | 8.96 | 8.96 | qfq | 7,428,213 | 67,793,161 | -3.66% |
| 2026-07-16 | 9.16 | 9.47 | 9.15 | 9.30 | 9.30 | qfq | 5,532,276 | 51,631,927 | 0.54% |
| 2026-07-15 | 9.17 | 9.32 | 9.12 | 9.25 | 9.25 | qfq | 5,173,200 | 47,831,779 | 0.87% |
| 2026-07-14 | 9.03 | 9.18 | 8.91 | 9.17 | 9.17 | qfq | 6,406,592 | 57,936,266 | 1.44% |
| 2026-07-13 | 9.49 | 9.49 | 9.03 | 9.04 | 9.04 | qfq | 9,279,500 | 85,296,120 | -5.34% |
| 2026-07-10 | 9.58 | 9.77 | 9.44 | 9.55 | 9.55 | qfq | 8,244,799 | 79,046,408 | -0.31% |
| 2026-07-09 | 9.70 | 9.70 | 9.33 | 9.58 | 9.58 | qfq | 5,879,803 | 55,828,415 | -0.62% |
| 2026-07-08 | 9.91 | 9.93 | 9.58 | 9.64 | 9.64 | qfq | 6,106,388 | 59,174,795 | -2.92% |
| 2026-07-07 | 10.20 | 10.30 | 9.88 | 9.93 | 9.93 | qfq | 6,570,900 | 65,742,452 | -2.36% |
| 2026-07-06 | 10.48 | 10.58 | 10.15 | 10.17 | 10.17 | qfq | 6,520,800 | 66,900,315 | -2.12% |
| 2026-07-03 | 10.01 | 10.49 | 10.01 | 10.39 | 10.39 | qfq | 10,565,475 | 109,093,938 | 3.69% |
| 2026-07-02 | 9.98 | 10.30 | 9.92 | 10.02 | 10.02 | qfq | 8,154,937 | 82,600,636 | 0.10% |
| 2026-07-01 | 10.05 | 10.17 | 9.97 | 10.01 | 10.01 | qfq | 6,500,761 | 65,306,511 | 0.10% |
| 2026-06-30 | 9.86 | 10.12 | 9.74 | 10.00 | 10.00 | qfq | 7,936,900 | 79,364,427 | 2.04% |
| 2026-06-29 | 9.87 | 9.94 | 9.55 | 9.80 | 9.80 | qfq | 8,855,195 | 86,346,332 | -1.51% |
| 2026-06-26 | 10.10 | 10.25 | 9.90 | 9.95 | 9.95 | qfq | 8,583,503 | 86,469,163 | -2.07% |
| 2026-06-25 | 10.51 | 10.60 | 10.10 | 10.16 | 10.16 | qfq | 9,750,141 | 99,691,135 | -3.24% |
| 2026-06-24 | 10.85 | 10.88 | 10.41 | 10.50 | 10.50 | qfq | 8,411,387 | 88,713,690 | -2.60% |
| 2026-06-23 | 10.67 | 11.16 | 10.55 | 10.78 | 10.78 | qfq | 8,678,390 | 94,563,359 | 0.65% |
| 2026-06-22 | 10.82 | 10.96 | 10.36 | 10.71 | 10.71 | qfq | 10,526,000 | 110,936,718 | -1.83% |
| 2026-06-18 | 10.94 | 11.04 | 10.79 | 10.91 | 10.91 | qfq | 6,383,700 | 69,656,209 | -0.91% |
| 2026-06-17 | 11.15 | 11.23 | 10.91 | 11.01 | 11.01 | qfq | 7,027,169 | 77,459,837 | -1.78% |
| 2026-06-16 | 11.21 | 11.28 | 11.02 | 11.21 | 11.21 | qfq | 6,590,273 | 73,622,908 | 0.00% |
| 2026-06-15 | 11.04 | 11.28 | 11.04 | 11.21 | 11.21 | qfq | 7,418,400 | 82,975,029 | 2.28% |
| 2026-06-12 | 11.15 | 11.16 | 10.79 | 10.96 | 10.96 | qfq | 8,378,361 | 92,100,747 | 1.20% |
| 2026-06-11 | 10.98 | 11.15 | 10.75 | 10.83 | 10.83 | qfq | 11,736,119 | 127,704,769 | -3.56% |
| 2026-06-10 | 11.53 | 11.72 | 11.16 | 11.23 | 11.23 | qfq | 13,442,797 | 152,663,860 | -4.67% |
| 2026-06-09 | 11.89 | 12.13 | 11.53 | 11.78 | 11.78 | qfq | 14,341,238 | 169,160,841 | 0.08% |
| 2026-06-08 | 11.65 | 12.15 | 11.50 | 11.77 | 11.77 | qfq | 16,676,330 | 197,149,784 | -2.24% |
| 2026-06-05 | 12.45 | 12.70 | 11.79 | 12.04 | 12.04 | qfq | 28,038,800 | 339,402,485 | -3.22% |
| 2026-06-04 | 11.51 | 12.44 | 11.51 | 12.44 | 12.44 | qfq | 15,755,753 | 193,095,395 | 9.99% |
| 2026-06-03 | 11.50 | 11.53 | 11.19 | 11.31 | 11.31 | qfq | 8,558,745 | 97,255,719 | -1.99% |
| 2026-06-02 | 11.56 | 11.66 | 11.29 | 11.54 | 11.54 | qfq | 8,242,969 | 94,483,785 | -0.17% |
| 2026-06-01 | 11.41 | 11.69 | 11.28 | 11.56 | 11.56 | qfq | 9,426,339 | 108,489,163 | 0.52% |
| 2026-05-29 | 12.17 | 12.27 | 11.39 | 11.50 | 11.50 | qfq | 14,695,782 | 172,134,530 | -5.58% |
| 2026-05-28 | 12.34 | 12.36 | 11.84 | 12.18 | 12.18 | qfq | 13,126,259 | 158,684,502 | -2.17% |
| 2026-05-27 | 12.71 | 12.96 | 12.30 | 12.45 | 12.37 | qfq | 11,057,513 | 139,151,799 | -2.81% |
| 2026-05-26 | 12.90 | 13.12 | 12.65 | 12.81 | 12.72 | qfq | 11,198,803 | 144,055,116 | -1.99% |
| 2026-05-25 | 12.86 | 13.18 | 12.70 | 13.07 | 12.98 | qfq | 12,056,406 | 156,150,503 | 0.54% |
| 2026-05-22 | 13.13 | 13.25 | 12.86 | 13.00 | 12.91 | qfq | 11,271,818 | 146,719,137 | -0.23% |
| 2026-05-21 | 13.05 | 13.38 | 13.01 | 13.03 | 12.94 | qfq | 16,443,106 | 217,582,170 | 0.46% |
| 2026-05-20 | 13.35 | 13.54 | 12.97 | 12.97 | 12.88 | qfq | 13,293,460 | 174,122,926 | -3.06% |
| 2026-05-19 | 13.31 | 13.84 | 13.22 | 13.38 | 13.29 | qfq | 18,504,707 | 248,638,638 | 0.22% |
| 2026-05-18 | 12.50 | 13.50 | 12.44 | 13.35 | 13.26 | qfq | 27,503,644 | 364,504,248 | 6.12% |
| 2026-05-15 | 12.43 | 12.81 | 12.37 | 12.58 | 12.49 | qfq | 10,278,172 | 129,570,040 | 1.21% |
| 2026-05-14 | 12.98 | 12.99 | 12.43 | 12.43 | 12.35 | qfq | 12,436,200 | 157,445,473 | -3.57% |
| 2026-05-13 | 12.43 | 13.06 | 12.29 | 12.89 | 12.80 | qfq | 15,139,327 | 192,953,773 | 3.62% |
| 2026-05-12 | 12.64 | 12.64 | 12.32 | 12.44 | 12.36 | qfq | 6,624,869 | 82,570,122 | -1.03% |
| 2026-05-11 | 12.60 | 12.64 | 12.42 | 12.57 | 12.48 | qfq | 9,668,100 | 121,046,022 | -0.16% |
| 2026-05-08 | 12.35 | 12.62 | 12.25 | 12.59 | 12.50 | qfq | 8,205,113 | 102,564,805 | 1.78% |
| 2026-05-07 | 12.24 | 12.46 | 12.19 | 12.37 | 12.29 | qfq | 7,346,407 | 90,704,123 | 1.48% |
| 2026-05-06 | 11.95 | 12.26 | 11.95 | 12.19 | 12.11 | qfq | 8,874,134 | 107,828,570 | 2.52% |
| 2026-04-30 | 11.89 | 11.97 | 11.75 | 11.89 | 11.81 | qfq | 7,981,061 | 94,732,175 | -0.59% |
| 2026-04-29 | 11.61 | 12.00 | 11.51 | 11.96 | 11.88 | qfq | 11,672,782 | 137,404,969 | 2.40% |
| 2026-04-28 | 12.42 | 12.46 | 11.57 | 11.68 | 11.60 | qfq | 24,093,777 | 285,755,774 | -6.49% |
| 2026-04-27 | 12.40 | 12.55 | 12.28 | 12.49 | 12.40 | qfq | 7,860,778 | 97,567,008 | 0.89% |
| 2026-04-24 | 12.40 | 12.45 | 12.26 | 12.38 | 12.30 | qfq | 6,298,187 | 77,835,142 | -0.40% |
| 2026-04-23 | 12.65 | 12.66 | 12.36 | 12.43 | 12.35 | qfq | 7,504,100 | 93,410,326 | -1.51% |
| 2026-04-22 | 12.55 | 12.68 | 12.48 | 12.62 | 12.53 | qfq | 6,335,716 | 79,757,861 | 0.48% |
| 2026-04-21 | 12.70 | 12.70 | 12.45 | 12.56 | 12.47 | qfq | 6,085,238 | 76,294,044 | -1.10% |
| 2026-04-20 | 12.66 | 12.75 | 12.60 | 12.70 | 12.61 | qfq | 5,719,476 | 72,594,807 | 0.16% |
| 2026-04-17 | 12.65 | 12.74 | 12.53 | 12.68 | 12.59 | qfq | 7,200,400 | 90,879,511 | -0.31% |
| 2026-04-16 | 12.56 | 12.81 | 12.50 | 12.72 | 12.63 | qfq | 8,981,600 | 113,660,412 | 2.25% |
| 2026-04-15 | 12.57 | 12.66 | 12.41 | 12.44 | 12.36 | qfq | 5,807,900 | 72,789,243 | -0.16% |
| 2026-04-14 | 12.58 | 12.64 | 12.33 | 12.46 | 12.38 | qfq | 5,225,425 | 64,960,485 | 0.08% |
| 2026-04-13 | 12.48 | 12.48 | 12.33 | 12.45 | 12.37 | qfq | 3,881,100 | 48,157,979 | -0.24% |
| 2026-04-10 | 12.45 | 12.62 | 12.44 | 12.48 | 12.39 | qfq | 5,269,600 | 66,096,072 | 1.22% |
| 2026-04-09 | 12.41 | 12.51 | 12.31 | 12.33 | 12.25 | qfq | 5,610,500 | 69,413,107 | -1.28% |
| 2026-04-08 | 12.28 | 12.52 | 12.25 | 12.49 | 12.40 | qfq | 8,759,700 | 108,912,912 | 4.69% |
| 2026-04-07 | 11.84 | 11.95 | 11.75 | 11.93 | 11.85 | qfq | 3,565,100 | 42,355,255 | 0.76% |
| 2026-04-03 | 12.19 | 12.19 | 11.76 | 11.84 | 11.76 | qfq | 6,025,971 | 71,594,830 | -2.07% |
| 2026-04-02 | 12.32 | 12.40 | 12.03 | 12.09 | 12.01 | qfq | 6,140,500 | 74,974,437 | -1.87% |
| 2026-04-01 | 12.32 | 12.37 | 12.23 | 12.32 | 12.24 | qfq | 6,161,041 | 75,830,449 | 1.73% |
| 2026-03-31 | 12.21 | 12.33 | 12.09 | 12.11 | 12.03 | qfq | 5,872,600 | 71,657,084 | -0.82% |
| 2026-03-30 | 12.12 | 12.35 | 12.03 | 12.21 | 12.13 | qfq | 4,807,710 | 58,659,863 | -0.25% |
| 2026-03-27 | 11.96 | 12.25 | 11.93 | 12.24 | 12.16 | qfq | 5,602,900 | 68,002,800 | 1.07% |
| 2026-03-26 | 12.41 | 12.49 | 12.06 | 12.11 | 12.03 | qfq | 5,952,600 | 72,754,080 | -2.42% |
| 2026-03-25 | 12.31 | 12.51 | 12.31 | 12.41 | 12.33 | qfq | 6,178,300 | 76,653,360 | 0.89% |
| 2026-03-24 | 12.28 | 12.35 | 12.00 | 12.30 | 12.22 | qfq | 6,819,000 | 82,944,666 | 2.33% |
| 2026-03-23 | 12.72 | 12.78 | 11.80 | 12.02 | 11.94 | qfq | 14,766,440 | 182,330,773 | -6.82% |
| 2026-03-20 | 13.33 | 13.41 | 12.90 | 12.90 | 12.81 | qfq | 6,999,700 | 91,759,186 | -2.79% |
| 2026-03-19 | 13.45 | 13.53 | 13.23 | 13.27 | 13.18 | qfq | 5,666,500 | 75,736,212 | -2.50% |
| 2026-03-18 | 13.48 | 13.61 | 13.31 | 13.61 | 13.52 | qfq | 5,155,850 | 69,315,812 | 1.34% |
| 2026-03-17 | 13.59 | 13.82 | 13.40 | 13.43 | 13.34 | qfq | 6,268,135 | 85,322,222 | -0.44% |
| 2026-03-16 | 13.64 | 13.66 | 13.39 | 13.49 | 13.40 | qfq | 5,502,800 | 74,119,251 | -0.88% |
| 2026-03-13 | 13.78 | 13.87 | 13.58 | 13.61 | 13.52 | qfq | 6,211,064 | 85,163,463 | -0.87% |
| 2026-03-12 | 13.99 | 14.01 | 13.70 | 13.73 | 13.64 | qfq | 5,562,482 | 76,984,093 | -1.79% |
| 2026-03-11 | 13.85 | 14.12 | 13.81 | 13.98 | 13.88 | qfq | 8,938,800 | 124,881,084 | 1.23% |
| 2026-03-10 | 13.68 | 13.83 | 13.58 | 13.81 | 13.72 | qfq | 6,871,802 | 94,330,199 | 2.45% |
| 2026-03-09 | 13.45 | 13.54 | 13.22 | 13.48 | 13.39 | qfq | 8,379,700 | 112,161,065 | -1.75% |
| 2026-03-06 | 13.52 | 13.86 | 13.52 | 13.72 | 13.63 | qfq | 6,389,423 | 87,822,258 | 0.96% |
| 2026-03-05 | 13.53 | 13.79 | 13.48 | 13.59 | 13.50 | qfq | 9,169,099 | 124,699,784 | 1.80% |
| 2026-03-04 | 13.47 | 13.53 | 13.22 | 13.35 | 13.26 | qfq | 9,520,775 | 127,312,779 | -1.04% |
| 2026-03-03 | 14.00 | 14.20 | 13.47 | 13.49 | 13.40 | qfq | 11,781,064 | 162,003,413 | -3.64% |
| 2026-03-02 | 14.32 | 14.43 | 13.96 | 14.00 | 13.90 | qfq | 13,024,990 | 183,876,447 | -4.50% |
| 2026-02-27 | 14.99 | 15.00 | 14.61 | 14.66 | 14.56 | qfq | 9,098,674 | 134,036,268 | -1.41% |
| 2026-02-26 | 14.81 | 14.90 | 14.72 | 14.87 | 14.77 | qfq | 6,003,274 | 89,060,086 | 0.41% |
| 2026-02-25 | 14.93 | 15.09 | 14.80 | 14.81 | 14.71 | qfq | 7,285,989 | 108,791,013 | -0.87% |
| 2026-02-24 | 15.01 | 15.18 | 14.93 | 14.94 | 14.84 | qfq | 8,453,399 | 126,963,138 | 0.95% |
| 2026-02-13 | 14.68 | 14.99 | 14.66 | 14.80 | 14.70 | qfq | 7,851,600 | 116,468,511 | 0.75% |
| 2026-02-12 | 14.59 | 14.86 | 14.52 | 14.69 | 14.59 | qfq | 6,486,100 | 95,446,439 | 0.96% |
| 2026-02-11 | 14.74 | 14.84 | 14.53 | 14.55 | 14.45 | qfq | 6,065,602 | 89,098,406 | -1.29% |
| 2026-02-10 | 14.82 | 14.87 | 14.71 | 14.74 | 14.64 | qfq | 5,507,104 | 81,282,278 | -0.34% |
| 2026-02-09 | 14.82 | 14.96 | 14.72 | 14.79 | 14.69 | qfq | 8,918,141 | 132,152,168 | 0.34% |
| 2026-02-06 | 14.60 | 14.93 | 14.60 | 14.74 | 14.64 | qfq | 7,770,870 | 114,890,438 | 0.00% |
| 2026-02-05 | 14.62 | 14.93 | 14.59 | 14.74 | 14.64 | qfq | 10,523,853 | 155,241,760 | 0.75% |
| 2026-02-04 | 14.38 | 14.78 | 14.28 | 14.63 | 14.53 | qfq | 8,678,043 | 126,726,766 | 1.18% |
| 2026-02-03 | 14.33 | 14.50 | 14.19 | 14.46 | 14.36 | qfq | 8,044,730 | 115,677,628 | 1.83% |
| 2026-02-02 | 14.64 | 14.67 | 14.19 | 14.20 | 14.10 | qfq | 12,654,375 | 182,479,327 | -3.20% |
| 2026-01-30 | 14.88 | 15.00 | 14.35 | 14.67 | 14.57 | qfq | 14,262,181 | 208,368,531 | -1.74% |
| 2026-01-29 | 14.78 | 15.44 | 14.66 | 14.93 | 14.83 | qfq | 20,255,539 | 306,333,210 | 0.88% |
| 2026-01-28 | 15.15 | 15.29 | 14.75 | 14.80 | 14.70 | qfq | 13,944,530 | 208,224,747 | -2.31% |
| 2026-01-27 | 15.05 | 15.26 | 14.71 | 15.15 | 15.05 | qfq | 15,220,256 | 228,578,832 | 0.33% |
| 2026-01-26 | 16.15 | 16.19 | 14.79 | 15.10 | 15.00 | qfq | 31,217,796 | 475,212,601 | -6.79% |
| 2026-01-23 | 15.48 | 16.25 | 15.41 | 16.20 | 16.09 | qfq | 29,578,474 | 471,738,140 | 5.33% |
| 2026-01-22 | 15.29 | 15.55 | 15.25 | 15.38 | 15.28 | qfq | 9,465,765 | 145,663,092 | 0.65% |
| 2026-01-21 | 15.02 | 15.37 | 14.97 | 15.28 | 15.18 | qfq | 9,137,211 | 139,313,030 | 0.73% |
| 2026-01-20 | 15.40 | 15.49 | 15.05 | 15.17 | 15.07 | qfq | 11,260,982 | 171,404,384 | -1.88% |
| 2026-01-19 | 15.41 | 15.59 | 15.28 | 15.46 | 15.35 | qfq | 9,976,100 | 153,806,627 | 0.39% |
| 2026-01-16 | 15.25 | 15.48 | 15.15 | 15.40 | 15.30 | qfq | 13,539,968 | 207,409,051 | 1.25% |
| 2026-01-15 | 15.08 | 15.42 | 15.01 | 15.21 | 15.11 | qfq | 12,707,880 | 193,784,119 | 0.20% |
| 2026-01-14 | 15.24 | 15.38 | 14.89 | 15.18 | 15.08 | qfq | 20,434,621 | 310,126,129 | -0.46% |
| 2026-01-13 | 15.70 | 15.72 | 15.24 | 15.25 | 15.15 | qfq | 22,149,258 | 341,403,344 | -2.56% |
| 2026-01-12 | 15.59 | 15.80 | 15.44 | 15.65 | 15.54 | qfq | 20,750,732 | 323,536,228 | 0.58% |
| 2026-01-09 | 15.82 | 15.91 | 15.37 | 15.56 | 15.45 | qfq | 22,021,713 | 343,992,455 | -1.83% |
| 2026-01-08 | 15.78 | 16.01 | 15.60 | 15.85 | 15.74 | qfq | 23,822,201 | 375,508,167 | -0.69% |
| 2026-01-07 | 16.05 | 16.35 | 15.85 | 15.96 | 15.85 | qfq | 35,433,236 | 568,799,737 | 0.88% |
| 2026-01-06 | 15.13 | 15.98 | 15.12 | 15.82 | 15.71 | qfq | 39,928,244 | 624,893,215 | 4.49% |
| 2026-01-05 | 15.25 | 15.27 | 14.91 | 15.14 | 15.04 | qfq | 20,776,900 | 313,895,348 | 0.93% |
| 2025-12-31 | 14.90 | 15.08 | 14.63 | 15.00 | 14.90 | qfq | 22,187,316 | 330,011,700 | 1.28% |
| 2025-12-30 | 14.70 | 14.95 | 14.70 | 14.81 | 14.71 | qfq | 17,383,661 | 257,868,554 | -0.07% |
| 2025-12-29 | 14.85 | 14.95 | 14.64 | 14.82 | 14.72 | qfq | 21,627,328 | 319,681,046 | -0.27% |
| 2025-12-26 | 14.94 | 15.28 | 14.72 | 14.86 | 14.76 | qfq | 25,790,506 | 385,783,831 | -0.54% |
| 2025-12-25 | 14.74 | 15.28 | 14.65 | 14.94 | 14.84 | qfq | 28,260,223 | 424,096,730 | 1.29% |
| 2025-12-24 | 14.70 | 15.13 | 14.67 | 14.75 | 14.65 | qfq | 26,211,235 | 389,736,755 | 0.96% |
| 2025-12-23 | 14.88 | 15.05 | 14.51 | 14.61 | 14.51 | qfq | 31,110,653 | 457,689,324 | -2.01% |
| 2025-12-22 | 14.80 | 15.75 | 14.57 | 14.91 | 14.81 | qfq | 51,149,967 | 767,429,876 | 4.12% |
| 2025-12-19 | 13.71 | 14.58 | 13.68 | 14.32 | 14.22 | qfq | 30,960,103 | 441,514,669 | 4.45% |
| 2025-12-18 | 13.68 | 14.13 | 13.51 | 13.71 | 13.62 | qfq | 17,210,525 | 238,438,712 | -1.65% |
| 2025-12-17 | 13.60 | 14.03 | 13.45 | 13.94 | 13.84 | qfq | 25,548,331 | 353,024,604 | 2.88% |
| 2025-12-16 | 13.86 | 13.86 | 13.38 | 13.55 | 13.46 | qfq | 23,956,397 | 326,137,095 | 2.19% |
| 2025-12-15 | 13.25 | 13.40 | 13.21 | 13.26 | 13.17 | qfq | 4,542,900 | 60,504,117 | -0.45% |
| 2025-12-12 | 13.20 | 13.45 | 13.20 | 13.32 | 13.23 | qfq | 6,187,200 | 82,646,779 | 0.60% |
| 2025-12-11 | 13.37 | 13.50 | 13.24 | 13.24 | 13.15 | qfq | 5,004,300 | 66,843,523 | -0.97% |
| 2025-12-10 | 13.23 | 13.40 | 13.17 | 13.37 | 13.28 | qfq | 5,377,400 | 71,616,323 | 0.91% |
| 2025-12-09 | 13.28 | 13.45 | 13.24 | 13.25 | 13.16 | qfq | 4,635,310 | 61,829,530 | -0.82% |
| 2025-12-08 | 13.32 | 13.40 | 13.29 | 13.36 | 13.27 | qfq | 4,452,000 | 59,478,044 | 0.60% |
| 2025-12-05 | 13.05 | 13.29 | 13.01 | 13.28 | 13.19 | qfq | 4,856,624 | 64,002,415 | 1.30% |
| 2025-12-04 | 13.18 | 13.26 | 13.00 | 13.11 | 13.02 | qfq | 4,481,300 | 58,797,298 | -0.53% |
| 2025-12-03 | 13.26 | 13.33 | 13.12 | 13.18 | 13.09 | qfq | 4,049,239 | 53,426,571 | -0.45% |
| 2025-12-02 | 13.38 | 13.38 | 13.20 | 13.24 | 13.15 | qfq | 4,399,250 | 58,380,846 | -1.05% |
| 2025-12-01 | 13.19 | 13.40 | 13.19 | 13.38 | 13.29 | qfq | 6,050,592 | 80,737,685 | 0.98% |
| 2025-11-28 | 13.19 | 13.31 | 13.13 | 13.25 | 13.16 | qfq | 4,536,692 | 60,017,675 | 0.15% |
| 2025-11-27 | 13.22 | 13.34 | 13.13 | 13.23 | 13.14 | qfq | 6,824,196 | 90,463,229 | 0.15% |
| 2025-11-26 | 12.99 | 13.54 | 12.94 | 13.21 | 13.12 | qfq | 12,632,986 | 168,355,518 | 1.69% |
| 2025-11-25 | 13.03 | 13.05 | 12.93 | 12.99 | 12.90 | qfq | 4,768,200 | 62,013,369 | 0.93% |
| 2025-11-24 | 12.69 | 12.94 | 12.63 | 12.87 | 12.78 | qfq | 4,865,489 | 62,183,706 | 1.42% |
| 2025-11-21 | 12.86 | 13.03 | 12.61 | 12.69 | 12.60 | qfq | 9,561,556 | 122,272,321 | -2.53% |
| 2025-11-20 | 13.17 | 13.22 | 12.98 | 13.02 | 12.93 | qfq | 5,429,180 | 71,027,182 | -0.61% |
| 2025-11-19 | 13.32 | 13.35 | 13.05 | 13.10 | 13.01 | qfq | 8,095,299 | 106,621,675 | -1.28% |
| 2025-11-18 | 13.40 | 13.42 | 13.24 | 13.27 | 13.18 | qfq | 8,087,383 | 107,745,553 | -1.34% |
| 2025-11-17 | 13.57 | 13.62 | 13.40 | 13.45 | 13.36 | qfq | 8,866,893 | 119,660,742 | -1.82% |
| 2025-11-14 | 13.80 | 13.91 | 13.69 | 13.70 | 13.61 | qfq | 7,708,230 | 106,225,658 | -1.30% |
| 2025-11-13 | 13.86 | 13.97 | 13.69 | 13.88 | 13.79 | qfq | 7,353,505 | 101,856,901 | 0.36% |
| 2025-11-12 | 13.96 | 13.96 | 13.67 | 13.83 | 13.74 | qfq | 8,137,030 | 112,257,196 | -0.93% |
| 2025-11-11 | 13.98 | 14.07 | 13.87 | 13.96 | 13.86 | qfq | 7,265,700 | 101,455,388 | 0.22% |
| 2025-11-10 | 14.09 | 14.11 | 13.86 | 13.93 | 13.84 | qfq | 9,270,239 | 129,257,728 | -0.78% |
| 2025-11-07 | 14.25 | 14.25 | 14.03 | 14.04 | 13.94 | qfq | 11,558,500 | 162,966,200 | -1.96% |
| 2025-11-06 | 13.77 | 14.44 | 13.74 | 14.32 | 14.22 | qfq | 26,138,909 | 370,695,129 | 4.07% |
| 2025-11-05 | 13.66 | 13.94 | 13.66 | 13.76 | 13.67 | qfq | 9,292,930 | 128,248,341 | 0.73% |
| 2025-11-04 | 13.84 | 13.88 | 13.55 | 13.66 | 13.57 | qfq | 9,191,200 | 125,789,032 | -1.66% |
| 2025-11-03 | 13.93 | 13.96 | 13.71 | 13.89 | 13.80 | qfq | 8,839,910 | 122,053,765 | -0.29% |
| 2025-10-31 | 13.75 | 14.05 | 13.74 | 13.93 | 13.84 | qfq | 11,171,929 | 155,996,509 | 0.94% |
| 2025-10-30 | 13.89 | 13.98 | 13.66 | 13.80 | 13.71 | qfq | 11,139,067 | 154,110,111 | -0.86% |
| 2025-10-29 | 13.91 | 14.00 | 13.87 | 13.92 | 13.83 | qfq | 9,944,677 | 138,314,840 | 0.07% |
| 2025-10-28 | 13.91 | 14.03 | 13.83 | 13.91 | 13.82 | qfq | 14,690,393 | 204,504,113 | -0.07% |
| 2025-10-27 | 14.20 | 14.33 | 13.64 | 13.92 | 13.83 | qfq | 36,825,450 | 511,953,465 | -5.18% |
| 2025-10-24 | 14.25 | 14.72 | 14.14 | 14.68 | 14.58 | qfq | 21,858,453 | 316,538,525 | 2.80% |
| 2025-10-23 | 13.55 | 14.42 | 13.42 | 14.28 | 14.18 | qfq | 30,620,122 | 427,616,929 | 5.31% |
| 2025-10-22 | 13.55 | 13.74 | 13.45 | 13.56 | 13.47 | qfq | 7,381,705 | 100,300,449 | -0.37% |
| 2025-10-21 | 13.63 | 13.83 | 13.48 | 13.61 | 13.52 | qfq | 8,120,183 | 110,373,892 | -0.22% |
| 2025-10-20 | 13.52 | 13.78 | 13.46 | 13.64 | 13.55 | qfq | 9,341,838 | 127,262,274 | 2.56% |
| 2025-10-17 | 14.20 | 14.20 | 13.30 | 13.30 | 13.21 | qfq | 22,745,884 | 311,061,986 | -6.47% |
| 2025-10-16 | 14.30 | 14.71 | 14.19 | 14.22 | 14.12 | qfq | 14,449,201 | 207,505,411 | -0.63% |
| 2025-10-15 | 13.93 | 14.32 | 13.82 | 14.31 | 14.21 | qfq | 14,188,816 | 199,836,039 | 2.95% |
| 2025-10-14 | 14.51 | 14.63 | 13.86 | 13.90 | 13.81 | qfq | 17,180,100 | 243,978,481 | -3.94% |
| 2025-10-13 | 14.15 | 14.53 | 13.89 | 14.47 | 14.37 | qfq | 19,907,414 | 283,283,294 | -3.47% |
| 2025-10-10 | 15.35 | 15.56 | 14.95 | 14.99 | 14.89 | qfq | 16,392,589 | 248,655,516 | -1.83% |
| 2025-10-09 | 15.36 | 15.45 | 15.14 | 15.27 | 15.17 | qfq | 13,351,425 | 203,757,867 | -0.13% |
| 2025-09-30 | 15.49 | 15.60 | 15.28 | 15.29 | 15.19 | qfq | 15,608,320 | 240,162,216 | -1.61% |
| 2025-09-29 | 15.12 | 15.72 | 14.89 | 15.54 | 15.43 | qfq | 22,378,299 | 344,307,384 | 3.05% |
| 2025-09-26 | 15.15 | 15.46 | 15.03 | 15.08 | 14.98 | qfq | 14,634,153 | 223,124,106 | -1.24% |
| 2025-09-25 | 15.38 | 15.62 | 15.27 | 15.27 | 15.17 | qfq | 18,430,380 | 284,007,301 | -1.17% |
| 2025-09-24 | 15.38 | 15.53 | 15.14 | 15.45 | 15.34 | qfq | 23,380,800 | 358,448,523 | 0.52% |
| 2025-09-23 | 14.95 | 15.55 | 14.76 | 15.37 | 15.27 | qfq | 35,946,694 | 545,577,033 | 2.67% |
| 2025-09-22 | 15.15 | 15.32 | 14.85 | 14.97 | 14.87 | qfq | 13,766,900 | 206,987,821 | -1.12% |
| 2025-09-19 | 15.58 | 15.75 | 15.07 | 15.14 | 15.04 | qfq | 21,706,290 | 331,850,987 | -3.13% |
| 2025-09-18 | 16.11 | 16.48 | 15.43 | 15.63 | 15.52 | qfq | 47,907,358 | 765,800,409 | -2.50% |
| 2025-09-17 | 15.18 | 16.75 | 15.13 | 16.03 | 15.92 | qfq | 59,397,585 | 947,241,143 | 5.25% |
| 2025-09-16 | 14.98 | 15.28 | 14.97 | 15.23 | 15.13 | qfq | 25,515,277 | 387,028,513 | 2.42% |
| 2025-09-15 | 15.01 | 15.49 | 14.85 | 14.87 | 14.77 | qfq | 30,572,749 | 462,859,044 | 1.16% |
| 2025-09-12 | 14.90 | 14.96 | 14.64 | 14.70 | 14.60 | qfq | 13,369,000 | 197,828,566 | -1.21% |
| 2025-09-11 | 14.68 | 14.89 | 14.49 | 14.88 | 14.78 | qfq | 13,761,474 | 202,429,820 | 0.88% |
| 2025-09-10 | 14.98 | 15.02 | 14.70 | 14.75 | 14.65 | qfq | 14,939,550 | 221,686,421 | -0.20% |
| 2025-09-09 | 14.85 | 14.97 | 14.71 | 14.78 | 14.68 | qfq | 14,960,488 | 221,434,251 | -1.47% |
| 2025-09-08 | 14.59 | 15.15 | 14.48 | 15.00 | 14.90 | qfq | 29,438,719 | 437,945,936 | 4.60% |
| 2025-09-05 | 13.88 | 14.35 | 13.83 | 14.34 | 14.24 | qfq | 16,148,900 | 228,897,099 | 3.76% |
| 2025-09-04 | 14.03 | 14.16 | 13.58 | 13.82 | 13.73 | qfq | 17,540,300 | 244,368,375 | -1.99% |
| 2025-09-03 | 14.27 | 14.36 | 13.89 | 14.10 | 14.00 | qfq | 17,717,148 | 249,589,275 | -1.19% |
| 2025-09-02 | 14.56 | 14.57 | 13.97 | 14.27 | 14.17 | qfq | 19,175,200 | 273,154,270 | -1.79% |
| 2025-09-01 | 14.76 | 14.79 | 14.48 | 14.53 | 14.43 | qfq | 14,014,600 | 204,427,107 | -0.82% |
| 2025-08-29 | 14.79 | 14.94 | 14.64 | 14.65 | 14.55 | qfq | 16,321,946 | 240,555,481 | -0.95% |
| 2025-08-28 | 14.84 | 15.00 | 14.33 | 14.79 | 14.69 | qfq | 24,606,076 | 361,123,453 | -0.74% |
| 2025-08-27 | 15.49 | 15.60 | 14.87 | 14.90 | 14.80 | qfq | 27,100,782 | 413,461,393 | -3.37% |
| 2025-08-26 | 15.39 | 15.55 | 15.32 | 15.42 | 15.31 | qfq | 24,690,709 | 381,022,245 | -0.26% |
| 2025-08-25 | 15.68 | 16.13 | 15.27 | 15.46 | 15.35 | qfq | 47,394,898 | 738,814,603 | -0.26% |
| 2025-08-22 | 14.56 | 15.77 | 14.43 | 15.50 | 15.39 | qfq | 54,387,767 | 821,915,768 | 5.59% |
| 2025-08-21 | 14.74 | 14.81 | 14.55 | 14.68 | 14.58 | qfq | 19,064,557 | 279,938,782 | -0.47% |
| 2025-08-20 | 14.71 | 14.79 | 14.57 | 14.75 | 14.65 | qfq | 18,609,004 | 273,503,780 | 0.20% |
| 2025-08-19 | 14.47 | 14.74 | 14.25 | 14.72 | 14.62 | qfq | 27,564,614 | 401,162,656 | 1.80% |
| 2025-08-18 | 14.38 | 14.52 | 14.34 | 14.46 | 14.36 | qfq | 19,930,202 | 287,865,745 | 0.63% |
| 2025-08-15 | 14.15 | 14.39 | 14.10 | 14.37 | 14.27 | qfq | 15,683,200 | 223,739,386 | 1.27% |
| 2025-08-14 | 14.55 | 14.56 | 14.16 | 14.19 | 14.09 | qfq | 23,037,041 | 330,758,519 | -2.14% |
| 2025-08-13 | 14.15 | 14.78 | 14.10 | 14.50 | 14.40 | qfq | 33,663,323 | 488,314,491 | 2.84% |
| 2025-08-12 | 14.12 | 14.19 | 14.03 | 14.10 | 14.00 | qfq | 9,505,866 | 134,152,415 | -0.14% |
| 2025-08-11 | 13.88 | 14.14 | 13.88 | 14.12 | 14.02 | qfq | 12,556,112 | 176,937,648 | 1.22% |
| 2025-08-08 | 14.00 | 14.02 | 13.89 | 13.95 | 13.85 | qfq | 8,093,421 | 112,806,229 | -0.29% |
| 2025-08-07 | 14.15 | 14.15 | 13.98 | 13.99 | 13.89 | qfq | 9,843,731 | 138,016,869 | -0.71% |
| 2025-08-06 | 13.92 | 14.12 | 13.82 | 14.09 | 13.99 | qfq | 13,235,474 | 185,785,988 | 1.29% |
| 2025-08-05 | 13.79 | 13.92 | 13.79 | 13.91 | 13.82 | qfq | 7,995,100 | 110,869,564 | 0.94% |
| 2025-08-04 | 13.68 | 13.79 | 13.59 | 13.78 | 13.69 | qfq | 6,119,173 | 83,973,559 | 0.58% |
| 2025-08-01 | 13.69 | 13.83 | 13.65 | 13.70 | 13.61 | qfq | 7,151,605 | 98,112,778 | 0.07% |
| 2025-07-31 | 13.78 | 13.96 | 13.62 | 13.69 | 13.60 | qfq | 11,008,782 | 151,723,688 | -1.08% |
| 2025-07-30 | 14.18 | 14.22 | 13.82 | 13.84 | 13.75 | qfq | 13,638,836 | 190,339,517 | -2.26% |
| 2025-07-29 | 14.22 | 14.30 | 14.05 | 14.16 | 14.06 | qfq | 14,155,400 | 199,892,795 | -0.91% |
| 2025-07-28 | 14.02 | 14.55 | 14.02 | 14.29 | 14.19 | qfq | 25,541,296 | 365,450,924 | 2.29% |
| 2025-07-25 | 13.99 | 14.05 | 13.88 | 13.97 | 13.87 | qfq | 8,464,508 | 117,992,594 | -0.21% |
| 2025-07-24 | 13.81 | 14.05 | 13.80 | 14.00 | 13.90 | qfq | 11,355,477 | 158,519,143 | 1.30% |
| 2025-07-23 | 13.98 | 14.01 | 13.81 | 13.82 | 13.73 | qfq | 9,930,300 | 138,121,118 | -0.86% |
| 2025-07-22 | 14.01 | 14.06 | 13.90 | 13.94 | 13.84 | qfq | 12,041,334 | 167,996,304 | -0.92% |
| 2025-07-21 | 14.08 | 14.14 | 13.97 | 14.07 | 13.97 | qfq | 11,076,222 | 155,694,670 | 0.21% |
| 2025-07-18 | 14.02 | 14.16 | 13.95 | 14.04 | 13.94 | qfq | 10,099,874 | 141,702,046 | -0.57% |
| 2025-07-17 | 13.95 | 14.12 | 13.91 | 14.12 | 14.02 | qfq | 11,830,274 | 165,985,930 | 0.86% |
| 2025-07-16 | 13.81 | 14.06 | 13.81 | 14.00 | 13.90 | qfq | 11,719,558 | 163,622,108 | 1.16% |
| 2025-07-15 | 13.96 | 14.01 | 13.69 | 13.84 | 13.75 | qfq | 12,685,850 | 175,285,150 | -0.86% |
| 2025-07-14 | 13.91 | 14.05 | 13.87 | 13.96 | 13.86 | qfq | 9,368,434 | 130,916,371 | 0.07% |
| 2025-07-11 | 13.97 | 14.06 | 13.89 | 13.95 | 13.85 | qfq | 12,881,311 | 179,814,624 | -0.43% |
| 2025-07-10 | 14.15 | 14.21 | 13.99 | 14.01 | 13.91 | qfq | 14,580,336 | 205,033,536 | -1.41% |
| 2025-07-09 | 14.33 | 14.37 | 14.13 | 14.21 | 14.11 | qfq | 15,678,800 | 223,301,181 | -0.91% |
| 2025-07-08 | 14.25 | 14.38 | 14.10 | 14.34 | 14.24 | qfq | 22,877,400 | 326,663,187 | 2.72% |
| 2025-07-07 | 13.95 | 14.03 | 13.83 | 13.96 | 13.86 | qfq | 11,839,805 | 164,923,038 | -0.50% |
| 2025-07-04 | 14.16 | 14.23 | 14.00 | 14.03 | 13.93 | qfq | 14,447,300 | 203,563,451 | -1.47% |
| 2025-07-03 | 14.20 | 14.30 | 14.12 | 14.24 | 14.14 | qfq | 13,678,700 | 194,470,516 | 0.28% |
| 2025-07-02 | 14.32 | 14.55 | 14.06 | 14.20 | 14.10 | qfq | 19,699,100 | 280,330,808 | -1.53% |
| 2025-07-01 | 14.63 | 14.63 | 14.27 | 14.42 | 14.32 | qfq | 22,640,500 | 326,458,907 | -1.50% |
| 2025-06-30 | 14.63 | 14.72 | 14.32 | 14.64 | 14.54 | qfq | 27,809,900 | 402,812,828 | 0.83% |
| 2025-06-27 | 15.26 | 15.78 | 14.48 | 14.52 | 14.42 | qfq | 49,815,443 | 742,428,863 | -1.36% |
| 2025-06-26 | 14.53 | 15.06 | 14.47 | 14.72 | 14.62 | qfq | 40,056,800 | 592,298,395 | 0.75% |
| 2025-06-25 | 14.41 | 14.74 | 14.40 | 14.61 | 14.51 | qfq | 43,687,154 | 635,259,883 | 0.00% |
| 2025-06-24 | 14.36 | 14.96 | 14.30 | 14.61 | 14.51 | qfq | 65,076,710 | 949,985,586 | 5.64% |
| 2025-06-23 | 13.24 | 13.89 | 13.24 | 13.83 | 13.74 | qfq | 19,669,310 | 270,081,455 | 1.92% |
| 2025-06-20 | 13.68 | 14.18 | 13.48 | 13.57 | 13.48 | qfq | 25,768,596 | 355,487,462 | -0.44% |
| 2025-06-19 | 13.81 | 14.10 | 13.57 | 13.63 | 13.54 | qfq | 23,718,900 | 327,455,701 | -1.94% |
| 2025-06-18 | 13.41 | 14.08 | 13.28 | 13.90 | 13.81 | qfq | 33,158,300 | 453,534,284 | 2.81% |
| 2025-06-17 | 13.46 | 13.67 | 13.39 | 13.52 | 13.43 | qfq | 16,053,607 | 217,066,791 | 0.15% |
| 2025-06-16 | 13.31 | 13.52 | 13.26 | 13.50 | 13.35 | qfq | 12,616,700 | 169,632,873 | 0.90% |
| 2025-06-13 | 13.73 | 13.82 | 13.36 | 13.38 | 13.23 | qfq | 24,642,392 | 333,014,109 | -3.74% |
| 2025-06-12 | 13.97 | 14.08 | 13.80 | 13.90 | 13.74 | qfq | 24,570,877 | 341,756,280 | -0.86% |
| 2025-06-11 | 13.79 | 14.18 | 13.72 | 14.02 | 13.86 | qfq | 42,728,362 | 597,852,146 | 2.79% |
| 2025-06-10 | 13.90 | 13.92 | 13.41 | 13.64 | 13.49 | qfq | 31,039,300 | 423,888,799 | -2.01% |
| 2025-06-09 | 13.85 | 13.93 | 13.81 | 13.92 | 13.76 | qfq | 23,037,800 | 319,706,979 | 0.51% |
| 2025-06-06 | 13.93 | 13.99 | 13.72 | 13.85 | 13.69 | qfq | 26,607,300 | 367,657,357 | -0.86% |
| 2025-06-05 | 14.30 | 14.40 | 13.92 | 13.97 | 13.81 | qfq | 34,429,300 | 484,473,626 | -0.99% |
| 2025-06-04 | 14.20 | 14.22 | 13.71 | 14.11 | 13.95 | qfq | 41,406,586 | 582,139,706 | 0.43% |
| 2025-06-03 | 14.30 | 14.46 | 14.03 | 14.05 | 13.89 | qfq | 54,280,733 | 768,372,093 | -4.29% |
| 2025-05-30 | 15.60 | 15.80 | 14.49 | 14.68 | 14.52 | qfq | 84,005,286 | 1,254,941,372 | -7.90% |
| 2025-05-29 | 15.74 | 16.37 | 15.74 | 15.94 | 15.76 | qfq | 106,542,731 | 1,708,323,522 | 2.31% |
| 2025-05-28 | 15.00 | 16.18 | 15.00 | 15.58 | 15.41 | qfq | 114,664,593 | 1,813,749,806 | 5.91% |
| 2025-05-27 | 15.23 | 15.36 | 14.43 | 14.71 | 14.54 | qfq | 70,767,986 | 1,038,245,515 | -2.97% |
| 2025-05-26 | 15.70 | 15.92 | 15.06 | 15.16 | 14.99 | qfq | 85,706,056 | 1,315,539,958 | -4.05% |
| 2025-05-23 | 15.16 | 16.34 | 15.15 | 15.80 | 15.62 | qfq | 121,870,725 | 1,935,907,551 | 6.40% |
| 2025-05-22 | 16.01 | 16.80 | 14.83 | 14.85 | 14.68 | qfq | 102,264,973 | 1,606,577,214 | -9.45% |
| 2025-05-21 | 15.79 | 17.57 | 15.05 | 16.40 | 16.22 | qfq | 153,759,468 | 2,463,184,501 | 2.69% |
| 2025-05-20 | 15.97 | 15.97 | 15.56 | 15.97 | 15.79 | qfq | 102,503,877 | 1,633,820,910 | 9.99% |
| 2025-05-19 | 14.52 | 14.52 | 14.52 | 14.52 | 14.36 | qfq | 9,250,353 | 134,315,126 | 10.00% |
| 2025-05-16 | 13.20 | 13.20 | 13.19 | 13.20 | 13.05 | qfq | 14,721,000 | 194,317,129 | 10.00% |
| 2025-05-15 | 12.15 | 12.18 | 11.98 | 12.00 | 11.87 | qfq | 6,732,300 | 81,110,748 | -1.32% |
| 2025-05-14 | 12.24 | 12.28 | 12.08 | 12.16 | 12.02 | qfq | 5,956,101 | 72,377,829 | -0.49% |
| 2025-05-13 | 12.48 | 12.50 | 12.20 | 12.22 | 12.08 | qfq | 6,727,260 | 82,909,257 | -1.21% |
| 2025-05-12 | 12.41 | 12.44 | 12.27 | 12.37 | 12.23 | qfq | 7,709,700 | 95,229,364 | 2.23% |
| 2025-05-09 | 12.37 | 12.73 | 12.10 | 12.10 | 11.96 | qfq | 10,338,700 | 126,888,669 | -2.42% |
| 2025-05-08 | 12.19 | 12.42 | 12.14 | 12.40 | 12.26 | qfq | 6,916,100 | 85,347,881 | 1.72% |
| 2025-05-07 | 12.44 | 12.48 | 12.06 | 12.19 | 12.05 | qfq | 8,097,553 | 99,166,608 | -0.49% |
| 2025-05-06 | 12.09 | 12.25 | 12.04 | 12.25 | 12.11 | qfq | 7,323,401 | 89,037,069 | 2.42% |
| 2025-04-30 | 11.81 | 12.09 | 11.80 | 11.96 | 11.83 | qfq | 6,760,353 | 80,778,538 | 1.18% |
| 2025-04-29 | 11.52 | 11.95 | 11.45 | 11.82 | 11.69 | qfq | 7,818,090 | 92,214,111 | 2.60% |
| 2025-04-28 | 11.84 | 11.86 | 11.50 | 11.52 | 11.39 | qfq | 6,233,100 | 72,387,817 | -2.70% |
| 2025-04-25 | 11.73 | 11.90 | 11.69 | 11.84 | 11.71 | qfq | 6,798,500 | 80,188,711 | 1.28% |
| 2025-04-24 | 11.82 | 11.96 | 11.65 | 11.69 | 11.56 | qfq | 9,152,900 | 107,995,062 | -1.35% |
| 2025-04-23 | 11.59 | 11.92 | 11.54 | 11.85 | 11.72 | qfq | 11,734,004 | 138,136,005 | 3.86% |
| 2025-04-22 | 11.40 | 11.53 | 11.35 | 11.41 | 11.28 | qfq | 6,147,300 | 70,334,955 | -0.17% |
| 2025-04-21 | 11.18 | 11.45 | 11.11 | 11.43 | 11.30 | qfq | 5,458,100 | 61,948,442 | 2.33% |
| 2025-04-18 | 11.12 | 11.21 | 11.00 | 11.17 | 11.04 | qfq | 4,952,800 | 54,928,411 | 0.45% |
| 2025-04-17 | 11.20 | 11.35 | 11.08 | 11.12 | 11.00 | qfq | 4,457,000 | 49,971,356 | -0.98% |
| 2025-04-16 | 11.38 | 11.54 | 11.03 | 11.23 | 11.10 | qfq | 6,317,271 | 71,241,587 | -1.32% |
| 2025-04-15 | 11.50 | 11.53 | 11.22 | 11.38 | 11.25 | qfq | 5,896,900 | 66,978,488 | -0.61% |
| 2025-04-14 | 11.29 | 11.58 | 11.29 | 11.45 | 11.32 | qfq | 8,320,477 | 95,485,846 | 2.78% |
| 2025-04-11 | 11.03 | 11.30 | 11.01 | 11.14 | 11.01 | qfq | 8,351,400 | 93,589,507 | -0.27% |
| 2025-04-10 | 11.01 | 11.42 | 11.01 | 11.17 | 11.04 | qfq | 14,005,795 | 157,289,644 | 3.62% |
| 2025-04-09 | 10.29 | 10.87 | 9.70 | 10.78 | 10.66 | qfq | 16,367,177 | 169,517,664 | 0.09% |
| 2025-04-08 | 11.13 | 11.50 | 10.55 | 10.77 | 10.65 | qfq | 22,808,112 | 246,478,141 | -8.11% |
| 2025-04-07 | 12.02 | 12.30 | 11.72 | 11.72 | 11.59 | qfq | 5,422,755 | 64,152,765 | -9.98% |
| 2025-04-03 | 13.03 | 13.29 | 12.89 | 13.02 | 12.87 | qfq | 7,890,602 | 103,137,468 | -1.06% |
| 2025-04-02 | 13.12 | 13.38 | 12.96 | 13.16 | 13.01 | qfq | 8,721,055 | 115,094,109 | 0.84% |
| 2025-04-01 | 12.90 | 13.40 | 12.90 | 13.05 | 12.90 | qfq | 8,879,234 | 116,823,442 | 1.01% |
| 2025-03-31 | 13.07 | 13.14 | 12.65 | 12.92 | 12.78 | qfq | 9,870,900 | 126,807,657 | -1.67% |
| 2025-03-28 | 13.38 | 13.44 | 13.13 | 13.14 | 12.99 | qfq | 8,275,449 | 109,564,665 | -1.72% |
| 2025-03-27 | 13.56 | 13.66 | 13.34 | 13.37 | 13.22 | qfq | 10,929,200 | 147,300,323 | -2.83% |
| 2025-03-26 | 13.27 | 13.90 | 13.27 | 13.76 | 13.61 | qfq | 17,323,589 | 237,286,663 | 3.46% |
| 2025-03-25 | 13.46 | 13.80 | 13.22 | 13.30 | 13.15 | qfq | 12,403,495 | 166,977,553 | -1.19% |
| 2025-03-24 | 13.86 | 13.91 | 13.10 | 13.46 | 13.31 | qfq | 17,886,794 | 239,992,264 | -2.68% |
| 2025-03-21 | 14.32 | 14.32 | 13.78 | 13.83 | 13.67 | qfq | 24,554,359 | 342,913,896 | -4.09% |
| 2025-03-20 | 13.90 | 14.70 | 13.90 | 14.42 | 14.26 | qfq | 38,468,921 | 551,340,904 | 2.93% |
| 2025-03-19 | 14.05 | 14.53 | 13.94 | 14.01 | 13.85 | qfq | 25,597,652 | 363,414,255 | 0.07% |
| 2025-03-18 | 14.13 | 14.18 | 13.92 | 14.00 | 13.84 | qfq | 14,990,146 | 210,395,155 | -0.57% |
| 2025-03-17 | 14.04 | 14.15 | 13.80 | 14.08 | 13.92 | qfq | 16,367,976 | 229,685,199 | 0.43% |
| 2025-03-14 | 14.15 | 14.15 | 13.87 | 14.02 | 13.86 | qfq | 22,068,606 | 309,177,810 | -0.92% |
| 2025-03-13 | 14.18 | 14.22 | 13.73 | 14.15 | 13.99 | qfq | 23,443,462 | 326,694,110 | -0.77% |
| 2025-03-12 | 13.99 | 14.37 | 13.77 | 14.26 | 14.10 | qfq | 36,148,719 | 508,187,996 | 2.37% |
| 2025-03-11 | 13.90 | 14.00 | 13.70 | 13.93 | 13.77 | qfq | 16,222,910 | 224,700,229 | -0.92% |
| 2025-03-10 | 13.91 | 14.24 | 13.88 | 14.06 | 13.90 | qfq | 23,256,550 | 326,771,408 | -0.57% |
| 2025-03-07 | 13.80 | 14.38 | 13.77 | 14.14 | 13.98 | qfq | 39,181,700 | 554,274,861 | 1.07% |
| 2025-03-06 | 13.93 | 14.07 | 13.88 | 13.99 | 13.83 | qfq | 26,628,198 | 372,144,920 | 0.43% |
| 2025-03-05 | 14.15 | 14.28 | 13.82 | 13.93 | 13.77 | qfq | 39,857,974 | 558,527,164 | -0.71% |
| 2025-03-04 | 12.73 | 14.03 | 12.62 | 14.03 | 13.87 | qfq | 18,319,488 | 249,044,345 | 10.04% |
| 2025-03-03 | 12.73 | 13.00 | 12.59 | 12.75 | 12.61 | qfq | 7,482,500 | 95,958,084 | 0.71% |
| 2025-02-28 | 13.38 | 13.48 | 12.65 | 12.66 | 12.52 | qfq | 11,101,300 | 143,778,248 | -5.17% |
| 2025-02-27 | 13.56 | 13.59 | 13.10 | 13.35 | 13.20 | qfq | 9,762,073 | 130,287,328 | -1.26% |
| 2025-02-26 | 13.53 | 13.70 | 13.46 | 13.52 | 13.37 | qfq | 10,188,373 | 138,272,394 | -0.07% |
| 2025-02-25 | 13.26 | 13.73 | 13.19 | 13.53 | 13.38 | qfq | 11,307,253 | 152,898,531 | 0.74% |
| 2025-02-24 | 13.60 | 13.66 | 13.28 | 13.43 | 13.28 | qfq | 11,549,800 | 155,411,519 | -0.74% |
| 2025-02-21 | 13.75 | 13.78 | 13.49 | 13.53 | 13.38 | qfq | 14,214,400 | 193,424,756 | -0.73% |
| 2025-02-20 | 13.33 | 13.68 | 13.21 | 13.63 | 13.48 | qfq | 18,005,100 | 243,230,056 | 2.56% |
| 2025-02-19 | 12.95 | 13.29 | 12.93 | 13.29 | 13.14 | qfq | 9,941,400 | 131,093,266 | 3.02% |
| 2025-02-18 | 13.28 | 13.34 | 12.84 | 12.90 | 12.76 | qfq | 9,209,600 | 120,776,546 | -2.64% |
| 2025-02-17 | 13.13 | 13.30 | 13.07 | 13.25 | 13.10 | qfq | 9,505,602 | 125,382,932 | 1.30% |
| 2025-02-14 | 12.97 | 13.22 | 12.90 | 13.08 | 12.93 | qfq | 7,555,200 | 98,786,140 | 0.38% |
| 2025-02-13 | 13.20 | 13.35 | 13.01 | 13.03 | 12.88 | qfq | 8,164,900 | 107,522,935 | -1.21% |
| 2025-02-12 | 13.07 | 13.25 | 12.93 | 13.19 | 13.04 | qfq | 9,360,900 | 122,922,938 | 0.92% |
| 2025-02-11 | 13.21 | 13.30 | 12.99 | 13.07 | 12.92 | qfq | 8,328,800 | 108,901,511 | -0.91% |
| 2025-02-10 | 13.01 | 13.25 | 12.91 | 13.19 | 13.04 | qfq | 12,783,600 | 167,474,138 | 1.23% |
| 2025-02-07 | 13.26 | 13.26 | 12.80 | 13.03 | 12.88 | qfq | 19,225,900 | 251,478,587 | -0.69% |
| 2025-02-06 | 12.34 | 13.14 | 12.20 | 13.12 | 12.97 | qfq | 17,272,800 | 221,543,527 | 6.23% |
| 2025-02-05 | 12.00 | 12.35 | 12.00 | 12.35 | 12.21 | qfq | 7,361,350 | 89,866,210 | 3.52% |
| 2025-01-27 | 12.18 | 12.29 | 11.93 | 11.93 | 11.80 | qfq | 5,314,900 | 64,286,513 | -1.65% |
| 2025-01-24 | 11.92 | 12.16 | 11.88 | 12.13 | 11.99 | qfq | 4,833,400 | 58,336,277 | 1.08% |
| 2025-01-23 | 12.10 | 12.30 | 12.00 | 12.00 | 11.87 | qfq | 6,118,200 | 74,399,273 | 0.17% |
| 2025-01-22 | 12.20 | 12.22 | 11.95 | 11.98 | 11.85 | qfq | 4,595,702 | 55,402,984 | -1.96% |
| 2025-01-21 | 12.26 | 12.32 | 12.03 | 12.22 | 12.08 | qfq | 5,000,400 | 60,855,251 | -0.16% |
| 2025-01-20 | 12.24 | 12.37 | 12.17 | 12.24 | 12.10 | qfq | 4,899,034 | 60,027,209 | 0.74% |
| 2025-01-17 | 12.12 | 12.30 | 12.04 | 12.15 | 12.01 | qfq | 4,743,800 | 57,744,599 | -0.33% |
| 2025-01-16 | 12.33 | 12.46 | 12.06 | 12.19 | 12.05 | qfq | 7,008,000 | 85,773,217 | -0.57% |
| 2025-01-15 | 12.31 | 12.43 | 12.16 | 12.26 | 12.12 | qfq | 5,711,900 | 70,184,453 | -0.89% |
| 2025-01-14 | 11.98 | 12.38 | 11.94 | 12.37 | 12.23 | qfq | 8,278,700 | 101,401,428 | 3.69% |
| 2025-01-13 | 11.71 | 12.08 | 11.52 | 11.93 | 11.80 | qfq | 6,743,602 | 79,819,024 | 1.02% |
| 2025-01-10 | 12.10 | 12.27 | 11.80 | 11.81 | 11.68 | qfq | 7,809,905 | 94,259,087 | -2.15% |
| 2025-01-09 | 11.88 | 12.15 | 11.82 | 12.07 | 11.93 | qfq | 6,569,000 | 79,124,574 | 0.58% |
| 2025-01-08 | 12.14 | 12.15 | 11.55 | 12.00 | 11.87 | qfq | 9,198,505 | 109,194,646 | 0.08% |
| 2025-01-07 | 11.61 | 11.99 | 11.61 | 11.99 | 11.86 | qfq | 7,962,200 | 93,978,900 | 3.27% |
| 2025-01-06 | 11.53 | 11.79 | 11.23 | 11.61 | 11.48 | qfq | 7,548,200 | 87,312,887 | 1.04% |
| 2025-01-03 | 11.91 | 12.02 | 11.48 | 11.49 | 11.36 | qfq | 8,122,156 | 95,008,932 | -3.45% |
| 2025-01-02 | 12.27 | 12.34 | 11.76 | 11.90 | 11.77 | qfq | 7,845,905 | 94,675,923 | -2.62% |
| 2024-12-31 | 12.76 | 12.84 | 12.21 | 12.22 | 12.08 | qfq | 9,046,759 | 112,361,893 | -4.16% |
| 2024-12-30 | 12.86 | 12.95 | 12.50 | 12.75 | 12.61 | qfq | 6,111,000 | 78,161,137 | -0.62% |
| 2024-12-27 | 12.81 | 13.10 | 12.76 | 12.83 | 12.69 | qfq | 10,436,500 | 135,178,927 | 0.16% |
| 2024-12-26 | 12.69 | 12.99 | 12.30 | 12.81 | 12.67 | qfq | 17,796,970 | 227,038,122 | -2.81% |
| 2024-12-25 | 13.54 | 13.61 | 13.05 | 13.18 | 13.03 | qfq | 8,240,800 | 109,025,502 | -2.80% |
| 2024-12-24 | 13.46 | 13.72 | 13.30 | 13.56 | 13.41 | qfq | 7,179,302 | 97,013,785 | 1.73% |
| 2024-12-23 | 13.99 | 14.04 | 13.29 | 13.33 | 13.18 | qfq | 9,879,400 | 134,054,048 | -4.65% |
| 2024-12-20 | 13.92 | 14.10 | 13.83 | 13.98 | 13.82 | qfq | 7,138,552 | 99,994,968 | 0.36% |
| 2024-12-19 | 13.65 | 13.97 | 13.60 | 13.93 | 13.77 | qfq | 6,997,550 | 96,608,143 | 0.43% |
| 2024-12-18 | 13.87 | 13.98 | 13.63 | 13.87 | 13.71 | qfq | 6,673,352 | 92,463,013 | 0.58% |
| 2024-12-17 | 14.19 | 14.39 | 13.73 | 13.79 | 13.64 | qfq | 10,675,000 | 149,153,897 | -3.57% |
| 2024-12-16 | 14.42 | 14.58 | 14.18 | 14.30 | 14.14 | qfq | 9,760,700 | 140,364,263 | -1.11% |
| 2024-12-13 | 14.82 | 14.84 | 14.44 | 14.46 | 14.30 | qfq | 10,800,600 | 158,084,721 | -2.76% |
| 2024-12-12 | 14.89 | 15.06 | 14.63 | 14.87 | 14.70 | qfq | 12,311,099 | 182,429,767 | -0.54% |
| 2024-12-11 | 14.87 | 14.97 | 14.74 | 14.95 | 14.78 | qfq | 12,807,400 | 190,363,198 | 0.13% |
| 2024-12-10 | 15.30 | 15.39 | 14.90 | 14.93 | 14.76 | qfq | 26,521,856 | 401,959,704 | -0.60% |
| 2024-12-09 | 14.88 | 15.37 | 14.60 | 15.02 | 14.85 | qfq | 19,665,520 | 293,825,244 | 0.47% |
| 2024-12-06 | 15.17 | 15.17 | 14.70 | 14.95 | 14.78 | qfq | 16,593,000 | 247,289,569 | -0.13% |
| 2024-12-05 | 14.19 | 15.30 | 14.19 | 14.97 | 14.80 | qfq | 23,851,970 | 355,213,507 | 4.98% |
| 2024-12-04 | 14.50 | 14.56 | 14.18 | 14.26 | 14.10 | qfq | 8,435,300 | 121,157,584 | -2.13% |
| 2024-12-03 | 14.69 | 14.73 | 14.45 | 14.57 | 14.41 | qfq | 10,067,649 | 146,852,924 | -0.27% |
| 2024-12-02 | 14.39 | 14.70 | 14.35 | 14.61 | 14.45 | qfq | 12,890,000 | 187,815,861 | 1.46% |
| 2024-11-29 | 13.84 | 14.54 | 13.80 | 14.40 | 14.24 | qfq | 15,877,750 | 225,652,394 | 3.52% |
| 2024-11-28 | 14.15 | 14.29 | 13.88 | 13.91 | 13.75 | qfq | 9,878,300 | 138,818,592 | -1.83% |
| 2024-11-27 | 13.90 | 14.20 | 13.48 | 14.17 | 14.01 | qfq | 12,502,658 | 172,217,183 | 1.50% |
| 2024-11-26 | 14.26 | 14.41 | 13.89 | 13.96 | 13.80 | qfq | 10,822,500 | 152,543,221 | -2.31% |
| 2024-11-25 | 14.42 | 14.54 | 13.82 | 14.29 | 14.13 | qfq | 12,776,100 | 181,380,205 | 1.42% |
| 2024-11-22 | 14.81 | 15.03 | 14.05 | 14.09 | 13.93 | qfq | 18,533,658 | 269,723,419 | -5.44% |
| 2024-11-21 | 14.87 | 15.18 | 14.64 | 14.90 | 14.73 | qfq | 18,987,558 | 282,784,639 | -0.80% |
| 2024-11-20 | 14.42 | 15.18 | 14.33 | 15.02 | 14.85 | qfq | 32,449,033 | 482,116,543 | 2.67% |
| 2024-11-19 | 13.82 | 14.91 | 13.81 | 14.63 | 14.47 | qfq | 38,735,330 | 562,437,454 | 7.97% |
| 2024-11-18 | 14.01 | 14.09 | 13.36 | 13.55 | 13.40 | qfq | 14,431,400 | 196,386,322 | -2.80% |
| 2024-11-15 | 14.37 | 14.54 | 13.93 | 13.94 | 13.78 | qfq | 13,405,042 | 191,040,057 | -3.73% |
| 2024-11-14 | 15.12 | 15.18 | 14.42 | 14.48 | 14.32 | qfq | 13,291,100 | 195,819,305 | -4.36% |
| 2024-11-13 | 15.14 | 15.25 | 14.70 | 15.14 | 14.97 | qfq | 16,905,694 | 252,986,214 | -0.79% |
| 2024-11-12 | 15.39 | 15.68 | 15.00 | 15.26 | 15.09 | qfq | 25,377,141 | 389,475,614 | -1.10% |
| 2024-11-11 | 14.98 | 15.43 | 14.81 | 15.43 | 15.26 | qfq | 23,280,599 | 354,219,616 | 2.87% |
| 2024-11-08 | 15.24 | 15.52 | 14.98 | 15.00 | 14.83 | qfq | 24,432,898 | 371,938,356 | -0.53% |
| 2024-11-07 | 14.95 | 15.25 | 14.77 | 15.08 | 14.91 | qfq | 21,608,900 | 323,389,570 | 0.20% |
| 2024-11-06 | 15.60 | 15.70 | 14.97 | 15.05 | 14.88 | qfq | 34,241,451 | 523,223,060 | 0.53% |
| 2024-11-05 | 14.60 | 14.99 | 14.40 | 14.97 | 14.80 | qfq | 27,651,543 | 409,210,375 | 2.53% |
| 2024-11-04 | 13.83 | 14.72 | 13.83 | 14.60 | 14.44 | qfq | 24,430,673 | 354,377,351 | 5.57% |
| 2024-11-01 | 14.65 | 14.96 | 13.83 | 13.83 | 13.67 | qfq | 25,255,668 | 359,666,478 | -5.60% |
| 2024-10-31 | 14.45 | 14.83 | 14.38 | 14.65 | 14.49 | qfq | 26,165,117 | 384,323,636 | 1.60% |
| 2024-10-30 | 14.26 | 14.69 | 14.01 | 14.42 | 14.26 | qfq | 22,420,427 | 323,890,839 | 2.05% |
| 2024-10-29 | 14.83 | 14.83 | 14.10 | 14.13 | 13.97 | qfq | 23,190,100 | 334,825,422 | -4.40% |
| 2024-10-28 | 14.43 | 14.88 | 14.43 | 14.78 | 14.61 | qfq | 21,655,900 | 319,066,418 | 2.43% |
| 2024-10-25 | 14.38 | 14.59 | 14.33 | 14.43 | 14.27 | qfq | 14,131,700 | 204,083,829 | 1.05% |
| 2024-10-24 | 14.46 | 14.63 | 14.24 | 14.28 | 14.12 | qfq | 12,936,900 | 185,858,621 | -1.24% |
| 2024-10-23 | 14.55 | 14.78 | 14.36 | 14.46 | 14.30 | qfq | 21,436,642 | 312,720,407 | -1.30% |
| 2024-10-22 | 14.82 | 14.85 | 14.36 | 14.65 | 14.49 | qfq | 24,224,249 | 353,831,277 | 0.55% |
| 2024-10-21 | 14.19 | 14.65 | 14.19 | 14.57 | 14.41 | qfq | 24,063,400 | 348,001,415 | 2.68% |
| 2024-10-18 | 13.70 | 14.44 | 13.62 | 14.19 | 14.03 | qfq | 22,651,042 | 318,958,246 | 3.35% |
| 2024-10-17 | 13.90 | 14.07 | 13.66 | 13.73 | 13.58 | qfq | 14,969,284 | 208,048,636 | 0.29% |
| 2024-10-16 | 13.65 | 13.88 | 13.52 | 13.69 | 13.54 | qfq | 14,753,300 | 201,814,349 | -0.94% |
| 2024-10-15 | 14.00 | 14.32 | 13.81 | 13.82 | 13.66 | qfq | 22,860,391 | 320,764,750 | -2.95% |
| 2024-10-14 | 13.48 | 14.24 | 13.46 | 14.24 | 14.08 | qfq | 34,510,570 | 476,788,468 | 0.28% |
| 2024-10-11 | 14.78 | 16.44 | 14.08 | 14.20 | 14.04 | qfq | 45,695,551 | 688,520,478 | -5.02% |
| 2024-10-10 | 14.99 | 15.34 | 14.23 | 14.95 | 14.78 | qfq | 29,340,565 | 434,362,124 | -0.53% |
| 2024-10-09 | 15.90 | 15.90 | 15.03 | 15.03 | 14.86 | qfq | 37,205,878 | 574,156,670 | -10.00% |
| 2024-10-08 | 17.30 | 17.30 | 15.00 | 16.70 | 16.51 | qfq | 64,732,831 | 1,056,330,402 | 5.90% |
| 2024-09-30 | 14.77 | 15.80 | 14.38 | 15.77 | 15.59 | qfq | 56,833,537 | 859,627,865 | 9.74% |
| 2024-09-27 | 13.41 | 14.69 | 13.25 | 14.37 | 14.21 | qfq | 48,752,650 | 670,411,454 | 7.00% |
| 2024-09-26 | 12.87 | 13.89 | 12.81 | 13.43 | 13.28 | qfq | 43,814,995 | 580,892,714 | 4.43% |
| 2024-09-25 | 12.56 | 13.20 | 12.50 | 12.86 | 12.72 | qfq | 37,048,713 | 475,104,544 | 2.23% |
| 2024-09-24 | 12.57 | 12.70 | 12.20 | 12.58 | 12.44 | qfq | 29,155,450 | 363,906,403 | 1.62% |
| 2024-09-23 | 12.11 | 12.49 | 11.93 | 12.38 | 12.24 | qfq | 32,973,100 | 404,393,692 | 0.81% |
| 2024-09-20 | 11.16 | 12.28 | 11.11 | 12.28 | 12.14 | qfq | 26,256,500 | 312,163,212 | 10.04% |
| 2024-09-19 | 11.01 | 11.26 | 10.94 | 11.16 | 11.03 | qfq | 5,309,400 | 59,117,864 | 1.92% |
| 2024-09-18 | 10.96 | 11.05 | 10.75 | 10.95 | 10.83 | qfq | 4,627,000 | 50,299,203 | -0.09% |
| 2024-09-13 | 11.22 | 11.26 | 10.96 | 10.96 | 10.84 | qfq | 5,365,900 | 59,321,228 | -2.06% |
| 2024-09-12 | 11.37 | 11.49 | 11.18 | 11.19 | 11.06 | qfq | 4,947,900 | 56,097,809 | -1.84% |
| 2024-09-11 | 11.43 | 11.52 | 11.30 | 11.40 | 11.27 | qfq | 4,079,700 | 46,523,628 | -0.96% |
| 2024-09-10 | 11.32 | 11.59 | 11.21 | 11.51 | 11.38 | qfq | 6,502,500 | 74,168,596 | 1.68% |
| 2024-09-09 | 11.20 | 11.47 | 11.20 | 11.32 | 11.19 | qfq | 4,745,100 | 53,750,635 | -0.26% |
| 2024-09-06 | 11.71 | 11.85 | 11.35 | 11.35 | 11.22 | qfq | 6,629,000 | 76,800,989 | -2.16% |
| 2024-09-05 | 11.48 | 11.68 | 11.48 | 11.60 | 11.47 | qfq | 5,593,200 | 64,804,609 | 1.05% |
| 2024-09-04 | 11.38 | 11.58 | 11.30 | 11.48 | 11.35 | qfq | 5,909,300 | 67,762,065 | 0.35% |
| 2024-09-03 | 11.20 | 11.50 | 11.20 | 11.44 | 11.31 | qfq | 5,651,900 | 64,446,169 | 1.69% |
| 2024-09-02 | 11.45 | 11.60 | 11.25 | 11.25 | 11.12 | qfq | 8,548,100 | 97,542,994 | -3.35% |
| 2024-08-30 | 11.40 | 11.80 | 11.32 | 11.64 | 11.51 | qfq | 10,600,800 | 123,295,277 | 2.28% |
| 2024-08-29 | 11.02 | 11.49 | 10.93 | 11.38 | 11.25 | qfq | 7,988,200 | 90,126,095 | 2.52% |
| 2024-08-28 | 11.18 | 11.27 | 11.05 | 11.10 | 10.98 | qfq | 4,665,178 | 51,977,569 | -0.54% |
| 2024-08-27 | 11.45 | 11.52 | 11.13 | 11.16 | 11.03 | qfq | 5,762,500 | 64,843,669 | -3.13% |
| 2024-08-26 | 11.30 | 11.61 | 11.30 | 11.52 | 11.39 | qfq | 6,076,700 | 69,811,863 | 1.77% |
| 2024-08-23 | 11.30 | 11.44 | 11.19 | 11.32 | 11.19 | qfq | 4,995,778 | 56,545,116 | -0.26% |
| 2024-08-22 | 11.71 | 11.80 | 11.30 | 11.35 | 11.22 | qfq | 7,458,800 | 85,435,965 | -3.07% |
| 2024-08-21 | 11.55 | 11.80 | 11.55 | 11.71 | 11.58 | qfq | 5,191,300 | 60,785,094 | 0.60% |
| 2024-08-20 | 11.91 | 11.92 | 11.58 | 11.64 | 11.51 | qfq | 7,026,500 | 82,028,906 | -1.94% |
| 2024-08-19 | 12.00 | 12.10 | 11.86 | 11.87 | 11.74 | qfq | 6,107,901 | 73,019,506 | -1.17% |
| 2024-08-16 | 12.20 | 12.27 | 12.00 | 12.01 | 11.88 | qfq | 7,432,000 | 90,010,124 | -1.64% |
| 2024-08-15 | 12.01 | 12.26 | 11.78 | 12.21 | 12.07 | qfq | 10,207,200 | 123,680,332 | 1.75% |
| 2024-08-14 | 12.11 | 12.18 | 12.00 | 12.00 | 11.87 | qfq | 6,044,500 | 72,999,780 | -0.99% |
| 2024-08-13 | 11.99 | 12.18 | 11.94 | 12.12 | 11.98 | qfq | 6,249,000 | 75,179,695 | 1.17% |
| 2024-08-12 | 12.25 | 12.34 | 11.92 | 11.98 | 11.85 | qfq | 8,192,900 | 98,434,053 | -1.64% |
| 2024-08-09 | 12.19 | 12.53 | 12.17 | 12.18 | 12.04 | qfq | 12,139,300 | 149,424,533 | 0.25% |
| 2024-08-08 | 12.53 | 12.53 | 12.10 | 12.15 | 12.01 | qfq | 16,648,942 | 203,265,975 | -4.56% |
| 2024-08-07 | 12.71 | 12.99 | 12.66 | 12.73 | 12.59 | qfq | 13,204,604 | 169,250,800 | 0.16% |
| 2024-08-06 | 13.00 | 13.11 | 12.57 | 12.71 | 12.57 | qfq | 15,018,761 | 191,430,790 | 1.03% |
| 2024-08-05 | 13.15 | 13.30 | 12.58 | 12.58 | 12.44 | qfq | 21,810,002 | 281,767,149 | -4.77% |
| 2024-08-02 | 13.38 | 13.84 | 13.20 | 13.21 | 13.06 | qfq | 34,967,548 | 473,227,577 | -2.72% |
| 2024-08-01 | 13.10 | 13.65 | 13.00 | 13.58 | 13.43 | qfq | 28,527,600 | 380,253,860 | 3.51% |
| 2024-07-31 | 12.45 | 13.23 | 12.40 | 13.12 | 12.97 | qfq | 21,051,946 | 270,997,510 | 5.04% |
| 2024-07-30 | 12.33 | 12.73 | 12.20 | 12.49 | 12.35 | qfq | 15,198,300 | 189,846,708 | 0.40% |
| 2024-07-29 | 12.30 | 12.66 | 12.03 | 12.44 | 12.30 | qfq | 16,875,900 | 209,137,420 | 1.97% |
| 2024-07-26 | 11.93 | 12.28 | 11.92 | 12.20 | 12.06 | qfq | 10,700,000 | 130,289,702 | 2.26% |
| 2024-07-25 | 11.66 | 12.08 | 11.58 | 11.93 | 11.80 | qfq | 10,748,500 | 127,742,973 | 1.27% |
| 2024-07-24 | 12.27 | 12.35 | 11.75 | 11.78 | 11.65 | qfq | 18,031,000 | 216,265,917 | -5.00% |
| 2024-07-23 | 12.80 | 12.92 | 12.37 | 12.40 | 12.26 | qfq | 13,243,000 | 167,793,307 | -2.82% |
| 2024-07-22 | 12.75 | 12.96 | 12.65 | 12.76 | 12.62 | qfq | 10,461,200 | 133,593,836 | -0.39% |
| 2024-07-19 | 12.77 | 13.09 | 12.63 | 12.81 | 12.67 | qfq | 14,063,100 | 181,825,187 | 0.31% |
| 2024-07-18 | 12.60 | 12.88 | 12.48 | 12.77 | 12.63 | qfq | 12,822,419 | 162,661,390 | -0.93% |
| 2024-07-17 | 13.53 | 13.54 | 12.88 | 12.89 | 12.75 | qfq | 20,669,700 | 270,876,850 | -5.36% |
| 2024-07-16 | 13.43 | 13.73 | 13.41 | 13.62 | 13.47 | qfq | 18,917,900 | 256,912,489 | -0.44% |
| 2024-07-15 | 13.97 | 14.24 | 13.52 | 13.68 | 13.53 | qfq | 34,286,400 | 475,575,157 | -1.65% |
| 2024-07-12 | 13.19 | 13.98 | 13.18 | 13.91 | 13.75 | qfq | 36,795,302 | 504,282,805 | 5.06% |
| 2024-07-11 | 13.20 | 13.34 | 13.07 | 13.24 | 13.09 | qfq | 18,589,400 | 245,614,578 | 2.48% |
| 2024-07-10 | 12.74 | 13.26 | 12.74 | 12.92 | 12.78 | qfq | 21,656,716 | 282,236,424 | 1.65% |
| 2024-07-09 | 12.10 | 12.71 | 12.10 | 12.71 | 12.57 | qfq | 15,927,800 | 197,978,010 | 4.52% |
| 2024-07-08 | 12.41 | 12.43 | 12.11 | 12.16 | 12.02 | qfq | 8,581,140 | 104,684,693 | -2.09% |
| 2024-07-05 | 12.55 | 12.55 | 12.21 | 12.42 | 12.28 | qfq | 8,597,264 | 106,485,894 | -0.24% |
| 2024-07-04 | 12.76 | 12.89 | 12.38 | 12.45 | 12.31 | qfq | 10,424,200 | 131,471,760 | -1.50% |
| 2024-07-03 | 12.96 | 13.05 | 12.57 | 12.64 | 12.50 | qfq | 11,609,963 | 147,960,234 | -2.39% |
| 2024-07-02 | 13.43 | 13.43 | 12.84 | 12.95 | 12.80 | qfq | 14,413,263 | 188,572,123 | -3.29% |
| 2024-07-01 | 13.18 | 13.42 | 13.10 | 13.39 | 13.24 | qfq | 11,055,100 | 146,866,678 | 1.59% |
| 2024-06-28 | 12.91 | 13.44 | 12.90 | 13.18 | 13.03 | qfq | 16,451,400 | 217,573,445 | 2.89% |
| 2024-06-27 | 13.25 | 13.25 | 12.81 | 12.81 | 12.67 | qfq | 11,391,600 | 148,291,821 | -3.83% |
| 2024-06-26 | 12.92 | 13.36 | 12.80 | 13.32 | 13.17 | qfq | 12,580,013 | 164,649,083 | 2.15% |
| 2024-06-25 | 13.11 | 13.30 | 12.90 | 13.04 | 12.89 | qfq | 13,482,953 | 176,985,453 | 0.77% |
| 2024-06-24 | 13.42 | 13.45 | 12.90 | 12.94 | 12.79 | qfq | 14,530,039 | 190,970,026 | -4.92% |
| 2024-06-21 | 13.54 | 13.78 | 13.45 | 13.61 | 13.46 | qfq | 12,838,711 | 174,443,075 | 0.74% |
| 2024-06-20 | 14.25 | 14.26 | 13.50 | 13.51 | 13.36 | qfq | 25,240,848 | 348,695,788 | -6.12% |
| 2024-06-19 | 14.38 | 14.82 | 14.31 | 14.39 | 14.23 | qfq | 33,383,483 | 485,397,506 | -0.07% |
| 2024-06-18 | 13.91 | 14.44 | 13.84 | 14.40 | 14.24 | qfq | 27,290,264 | 388,863,542 | 4.12% |
| 2024-06-17 | 13.68 | 14.03 | 13.65 | 13.83 | 13.67 | qfq | 16,303,400 | 225,974,051 | 1.10% |
| 2024-06-14 | 13.63 | 13.71 | 13.38 | 13.68 | 13.53 | qfq | 13,012,676 | 176,704,158 | 0.66% |
| 2024-06-13 | 13.78 | 13.93 | 13.51 | 13.59 | 13.44 | qfq | 18,919,539 | 258,229,583 | -2.58% |
| 2024-06-12 | 13.72 | 14.05 | 13.62 | 13.95 | 13.79 | qfq | 18,345,230 | 254,898,533 | 1.23% |
| 2024-06-11 | 13.65 | 13.87 | 13.02 | 13.78 | 13.63 | qfq | 21,961,400 | 298,188,571 | 0.07% |
| 2024-06-07 | 14.53 | 14.70 | 13.39 | 13.77 | 13.62 | qfq | 36,878,496 | 510,666,868 | -5.30% |
| 2024-06-06 | 15.20 | 15.33 | 14.51 | 14.54 | 14.38 | qfq | 42,712,043 | 637,698,682 | -7.33% |
| 2024-06-05 | 14.81 | 15.90 | 14.46 | 15.69 | 15.51 | qfq | 60,016,777 | 916,714,971 | 6.95% |
| 2024-06-04 | 14.37 | 15.01 | 14.17 | 14.67 | 14.51 | qfq | 24,000,200 | 351,107,702 | 1.38% |
| 2024-06-03 | 14.65 | 14.83 | 14.32 | 14.47 | 14.31 | qfq | 21,282,898 | 310,591,819 | -0.48% |
| 2024-05-31 | 14.43 | 14.71 | 14.43 | 14.54 | 14.38 | qfq | 15,619,498 | 227,711,995 | 0.55% |
| 2024-05-30 | 14.67 | 14.75 | 14.40 | 14.46 | 14.30 | qfq | 17,998,867 | 261,904,831 | -0.69% |
| 2024-05-29 | 14.39 | 14.67 | 14.30 | 14.56 | 14.40 | qfq | 18,163,100 | 263,578,803 | 0.97% |
| 2024-05-28 | 14.61 | 14.69 | 14.35 | 14.42 | 14.26 | qfq | 13,811,400 | 200,220,994 | -1.77% |
| 2024-05-27 | 14.65 | 14.73 | 14.32 | 14.68 | 14.52 | qfq | 21,975,500 | 318,516,154 | -0.47% |
| 2024-05-24 | 15.13 | 15.35 | 14.71 | 14.75 | 14.58 | qfq | 30,670,767 | 457,036,103 | -3.15% |
| 2024-05-23 | 15.84 | 15.94 | 15.20 | 15.23 | 15.06 | qfq | 31,165,163 | 482,978,152 | -3.55% |
| 2024-05-22 | 15.59 | 15.82 | 15.46 | 15.79 | 15.61 | qfq | 25,446,168 | 398,194,733 | 1.48% |
| 2024-05-21 | 15.56 | 15.76 | 15.36 | 15.56 | 15.39 | qfq | 24,608,468 | 382,343,004 | -1.39% |
| 2024-05-20 | 15.90 | 16.25 | 15.52 | 15.78 | 15.60 | qfq | 45,580,290 | 721,086,991 | -3.01% |
| 2024-05-17 | 16.70 | 16.90 | 15.70 | 16.27 | 16.09 | qfq | 52,666,470 | 859,339,390 | -0.85% |
| 2024-05-16 | 16.15 | 17.25 | 16.11 | 16.41 | 16.23 | qfq | 47,834,922 | 799,794,739 | -0.36% |
| 2024-05-15 | 16.24 | 16.87 | 16.03 | 16.47 | 16.29 | qfq | 54,892,952 | 908,321,134 | 2.11% |
| 2024-05-14 | 15.87 | 16.25 | 15.71 | 16.13 | 15.95 | qfq | 42,753,168 | 683,275,612 | 2.74% |
| 2024-05-13 | 15.90 | 16.24 | 15.63 | 15.70 | 15.52 | qfq | 31,175,922 | 492,469,893 | -2.48% |
| 2024-05-10 | 16.82 | 16.95 | 15.94 | 16.10 | 15.92 | qfq | 46,625,176 | 756,462,047 | -4.22% |
| 2024-05-09 | 16.73 | 16.95 | 16.33 | 16.81 | 16.62 | qfq | 48,903,738 | 814,497,150 | -1.00% |
| 2024-05-08 | 17.53 | 17.90 | 16.77 | 16.98 | 16.79 | qfq | 64,245,044 | 1,110,145,595 | -6.86% |
| 2024-05-07 | 18.20 | 19.25 | 17.79 | 18.23 | 18.03 | qfq | 83,294,590 | 1,534,647,092 | -2.57% |
| 2024-05-06 | 17.14 | 19.00 | 17.00 | 18.71 | 18.50 | qfq | 103,011,429 | 1,894,933,701 | 8.34% |
| 2024-04-30 | 18.13 | 18.49 | 16.02 | 17.27 | 17.08 | qfq | 80,647,744 | 1,412,922,429 | -2.65% |
| 2024-04-29 | 16.59 | 17.96 | 16.58 | 17.74 | 17.54 | qfq | 89,438,760 | 1,536,767,103 | 3.86% |
| 2024-04-26 | 16.71 | 18.17 | 16.59 | 17.08 | 16.89 | qfq | 102,396,671 | 1,777,719,896 | 0.65% |
| 2024-04-25 | 18.19 | 18.60 | 16.69 | 16.97 | 16.78 | qfq | 120,017,510 | 2,105,512,913 | 0.18% |
| 2024-04-24 | 14.60 | 16.94 | 14.51 | 16.94 | 16.75 | qfq | 50,109,982 | 810,421,454 | 10.00% |
| 2024-04-23 | 13.87 | 15.40 | 13.87 | 15.40 | 15.23 | qfq | 104,424,754 | 1,558,838,661 | 10.00% |
| 2024-04-22 | 14.69 | 15.40 | 13.91 | 14.00 | 13.84 | qfq | 91,861,683 | 1,336,803,473 | -4.70% |
| 2024-04-19 | 13.88 | 14.69 | 13.60 | 14.69 | 14.53 | qfq | 78,258,103 | 1,121,762,588 | 10.04% |
| 2024-04-18 | 13.35 | 13.35 | 13.35 | 13.35 | 13.20 | qfq | 10,566,700 | 141,065,445 | 9.97% |
| 2024-04-17 | 11.57 | 12.14 | 11.57 | 12.14 | 12.00 | qfq | 11,905,012 | 142,779,550 | 9.96% |
| 2024-04-16 | 11.60 | 11.70 | 11.00 | 11.04 | 10.92 | qfq | 16,346,704 | 183,269,087 | -5.24% |
| 2024-04-15 | 12.11 | 12.19 | 11.44 | 11.65 | 11.52 | qfq | 17,463,427 | 205,028,410 | -3.40% |
| 2024-04-12 | 12.20 | 12.46 | 12.04 | 12.06 | 11.92 | qfq | 11,996,960 | 146,633,253 | -1.79% |
| 2024-04-11 | 12.41 | 12.55 | 12.21 | 12.28 | 12.14 | qfq | 17,139,545 | 212,233,060 | -3.08% |
| 2024-04-10 | 12.83 | 12.89 | 12.27 | 12.67 | 12.53 | qfq | 24,514,278 | 307,727,968 | -3.06% |
| 2024-04-09 | 12.96 | 13.45 | 12.72 | 13.07 | 12.92 | qfq | 21,906,955 | 286,074,680 | 0.69% |
| 2024-04-08 | 12.70 | 13.93 | 12.62 | 12.98 | 12.83 | qfq | 25,665,760 | 339,953,128 | 1.33% |
| 2024-04-03 | 13.18 | 13.33 | 12.67 | 12.81 | 12.67 | qfq | 20,902,646 | 268,347,080 | -3.68% |
| 2024-04-02 | 13.57 | 13.75 | 13.21 | 13.30 | 13.15 | qfq | 29,000,300 | 389,708,866 | -2.71% |
| 2024-04-01 | 13.65 | 13.88 | 13.40 | 13.67 | 13.52 | qfq | 33,228,067 | 452,941,112 | 0.15% |
| 2024-03-29 | 13.32 | 13.86 | 13.15 | 13.65 | 13.50 | qfq | 39,494,455 | 534,194,906 | 1.71% |
| 2024-03-28 | 12.66 | 13.55 | 12.65 | 13.42 | 13.27 | qfq | 42,734,677 | 568,831,331 | 7.53% |
| 2024-03-27 | 13.00 | 13.00 | 12.30 | 12.48 | 12.34 | qfq | 20,935,841 | 264,120,507 | -4.59% |
| 2024-03-26 | 12.73 | 13.22 | 12.52 | 13.08 | 12.93 | qfq | 23,034,226 | 297,772,247 | 2.03% |
| 2024-03-25 | 13.33 | 13.75 | 12.71 | 12.82 | 12.68 | qfq | 24,780,961 | 328,030,796 | -4.61% |
| 2024-03-22 | 13.54 | 13.60 | 13.22 | 13.44 | 13.29 | qfq | 32,791,805 | 438,727,983 | -2.75% |
| 2024-03-21 | 13.36 | 13.98 | 13.08 | 13.82 | 13.66 | qfq | 47,465,759 | 642,010,087 | 3.29% |
| 2024-03-20 | 13.23 | 13.65 | 13.20 | 13.38 | 13.23 | qfq | 27,483,558 | 369,079,951 | 1.21% |
| 2024-03-19 | 13.50 | 13.57 | 13.20 | 13.22 | 13.07 | qfq | 30,669,626 | 409,304,502 | -2.65% |
| 2024-03-18 | 12.85 | 13.66 | 12.83 | 13.58 | 13.43 | qfq | 43,112,804 | 576,544,304 | 4.95% |
| 2024-03-15 | 12.51 | 13.05 | 12.51 | 12.94 | 12.79 | qfq | 25,320,193 | 324,081,164 | 2.29% |
| 2024-03-14 | 12.89 | 12.92 | 12.40 | 12.65 | 12.51 | qfq | 25,507,810 | 322,744,873 | -2.54% |
| 2024-03-13 | 13.16 | 13.22 | 12.81 | 12.98 | 12.83 | qfq | 34,810,842 | 452,176,218 | -2.11% |
| 2024-03-12 | 12.86 | 13.66 | 12.72 | 13.26 | 13.11 | qfq | 45,415,832 | 597,045,015 | 1.92% |
| 2024-03-11 | 12.75 | 13.30 | 12.61 | 13.01 | 12.86 | qfq | 38,386,967 | 497,499,046 | 2.60% |
| 2024-03-08 | 12.13 | 12.75 | 12.01 | 12.68 | 12.54 | qfq | 28,322,642 | 352,640,856 | 3.68% |
| 2024-03-07 | 12.62 | 12.72 | 12.20 | 12.23 | 12.09 | qfq | 31,840,400 | 396,893,837 | -4.53% |
| 2024-03-06 | 12.30 | 12.89 | 11.98 | 12.81 | 12.67 | qfq | 53,164,222 | 665,956,136 | 5.00% |
| 2024-03-05 | 11.48 | 12.20 | 11.41 | 12.20 | 12.06 | qfq | 37,422,612 | 445,775,200 | 4.99% |
| 2024-03-04 | 11.71 | 11.75 | 11.45 | 11.62 | 11.49 | qfq | 16,805,312 | 194,743,848 | -1.69% |
| 2024-03-01 | 11.79 | 11.92 | 11.62 | 11.82 | 11.69 | qfq | 18,580,200 | 218,774,019 | -0.25% |
| 2024-02-29 | 11.24 | 11.85 | 11.23 | 11.85 | 11.72 | qfq | 22,380,095 | 260,895,547 | 4.22% |
| 2024-02-28 | 12.25 | 12.32 | 11.36 | 11.37 | 11.24 | qfq | 37,501,936 | 448,299,624 | -7.86% |
| 2024-02-27 | 11.63 | 12.78 | 11.56 | 12.34 | 12.20 | qfq | 41,815,222 | 512,029,411 | 6.10% |
| 2024-02-26 | 11.67 | 11.85 | 11.41 | 11.63 | 11.50 | qfq | 23,652,660 | 274,970,955 | 0.43% |
| 2024-02-23 | 11.44 | 11.68 | 11.27 | 11.58 | 11.45 | qfq | 26,873,097 | 307,964,141 | 2.57% |
| 2024-02-22 | 10.95 | 11.37 | 10.91 | 11.29 | 11.16 | qfq | 20,397,011 | 227,474,355 | 1.99% |
| 2024-02-21 | 10.91 | 11.50 | 10.82 | 11.07 | 10.95 | qfq | 24,985,700 | 281,323,922 | 0.36% |
| 2024-02-20 | 10.97 | 11.10 | 10.73 | 11.03 | 10.91 | qfq | 15,692,679 | 171,606,694 | -0.81% |
| 2024-02-19 | 10.44 | 11.42 | 10.31 | 11.12 | 11.00 | qfq | 22,020,693 | 238,689,105 | 6.82% |
| 2024-02-08 | 9.95 | 10.48 | 9.68 | 10.41 | 10.29 | qfq | 19,391,667 | 197,108,285 | 6.01% |
| 2024-02-07 | 9.88 | 10.30 | 9.63 | 9.82 | 9.71 | qfq | 16,569,876 | 166,107,280 | -1.90% |
| 2024-02-06 | 9.50 | 10.37 | 8.96 | 10.01 | 9.90 | qfq | 21,934,600 | 209,466,876 | 0.60% |
| 2024-02-05 | 10.54 | 10.57 | 9.95 | 9.95 | 9.84 | qfq | 23,368,432 | 237,204,167 | -9.95% |
| 2024-02-02 | 10.71 | 11.23 | 10.44 | 11.05 | 10.93 | qfq | 28,480,200 | 309,753,388 | 2.98% |
| 2024-02-01 | 11.20 | 11.90 | 10.53 | 10.73 | 10.61 | qfq | 34,342,610 | 386,625,890 | -3.07% |
| 2024-01-31 | 10.38 | 11.07 | 10.32 | 11.07 | 10.95 | qfq | 14,426,934 | 157,057,248 | 10.04% |
| 2024-01-30 | 10.38 | 10.62 | 10.01 | 10.06 | 9.95 | qfq | 14,654,500 | 151,427,292 | -6.24% |
| 2024-01-29 | 11.70 | 11.77 | 10.73 | 10.73 | 10.61 | qfq | 19,025,900 | 211,192,850 | -8.29% |
| 2024-01-26 | 11.88 | 12.00 | 11.68 | 11.70 | 11.57 | qfq | 16,902,299 | 200,008,369 | -2.58% |
| 2024-01-25 | 11.62 | 12.20 | 11.41 | 12.01 | 11.88 | qfq | 26,927,183 | 319,841,830 | 2.21% |
| 2024-01-24 | 11.80 | 11.95 | 11.41 | 11.75 | 11.62 | qfq | 21,325,199 | 249,526,489 | -1.84% |
| 2024-01-23 | 11.50 | 11.97 | 11.40 | 11.97 | 11.84 | qfq | 21,765,000 | 256,082,526 | 1.27% |
| 2024-01-22 | 11.58 | 12.22 | 11.20 | 11.82 | 11.69 | qfq | 27,964,861 | 328,171,782 | 1.37% |
| 2024-01-19 | 11.89 | 11.93 | 11.46 | 11.66 | 11.53 | qfq | 24,828,300 | 290,503,187 | -4.27% |
| 2024-01-18 | 11.50 | 12.18 | 11.43 | 12.18 | 12.04 | qfq | 35,354,802 | 419,356,757 | 5.00% |
| 2024-01-17 | 11.30 | 12.28 | 11.17 | 11.60 | 11.47 | qfq | 37,016,542 | 432,957,038 | 3.85% |
| 2024-01-16 | 11.48 | 11.48 | 11.08 | 11.17 | 11.04 | qfq | 28,481,300 | 319,702,586 | 4.59% |
| 2024-01-15 | 10.69 | 10.73 | 10.41 | 10.68 | 10.56 | qfq | 5,161,500 | 54,803,548 | -0.19% |
| 2024-01-12 | 10.90 | 11.00 | 10.69 | 10.70 | 10.58 | qfq | 5,494,100 | 59,570,214 | -2.19% |
| 2024-01-11 | 10.65 | 10.98 | 10.60 | 10.94 | 10.82 | qfq | 6,350,400 | 68,883,645 | 2.53% |
| 2024-01-10 | 10.73 | 10.81 | 10.54 | 10.67 | 10.55 | qfq | 6,159,700 | 65,830,014 | -1.20% |
| 2024-01-09 | 10.81 | 11.00 | 10.70 | 10.80 | 10.68 | qfq | 6,642,600 | 71,988,228 | -0.09% |
| 2024-01-08 | 10.95 | 11.11 | 10.75 | 10.81 | 10.69 | qfq | 7,538,400 | 82,293,985 | -1.28% |
| 2024-01-05 | 11.27 | 11.32 | 10.90 | 10.95 | 10.83 | qfq | 8,398,542 | 93,290,871 | -2.84% |
| 2024-01-04 | 11.17 | 11.29 | 11.11 | 11.27 | 11.14 | qfq | 6,276,300 | 70,371,009 | 0.45% |
| 2024-01-03 | 11.22 | 11.35 | 11.09 | 11.22 | 11.09 | qfq | 7,280,500 | 81,545,656 | -0.44% |
| 2024-01-02 | 11.41 | 11.45 | 11.27 | 11.27 | 11.14 | qfq | 7,693,800 | 87,359,257 | -0.88% |
| 2023-12-29 | 11.11 | 11.40 | 11.05 | 11.37 | 11.24 | qfq | 10,899,500 | 123,199,803 | 2.25% |
| 2023-12-28 | 10.80 | 11.15 | 10.71 | 11.12 | 11.00 | qfq | 11,905,300 | 131,084,996 | 2.39% |
| 2023-12-27 | 10.89 | 10.91 | 10.68 | 10.86 | 10.74 | qfq | 7,897,200 | 85,239,411 | 0.65% |
| 2023-12-26 | 11.11 | 11.12 | 10.77 | 10.79 | 10.67 | qfq | 11,294,700 | 122,459,603 | -3.23% |
| 2023-12-25 | 11.07 | 11.21 | 10.95 | 11.15 | 11.02 | qfq | 7,716,000 | 85,445,723 | 0.27% |
| 2023-12-22 | 11.41 | 11.45 | 11.11 | 11.12 | 11.00 | qfq | 13,217,343 | 148,709,457 | -3.47% |
| 2023-12-21 | 11.41 | 11.58 | 11.12 | 11.52 | 11.39 | qfq | 19,358,102 | 219,957,985 | -1.45% |
| 2023-12-20 | 12.20 | 12.30 | 11.67 | 11.69 | 11.56 | qfq | 28,176,554 | 335,813,007 | 2.10% |
| 2023-12-19 | 11.50 | 11.51 | 11.27 | 11.45 | 11.32 | qfq | 9,974,500 | 113,944,457 | 1.06% |
| 2023-12-18 | 11.46 | 11.51 | 11.30 | 11.33 | 11.20 | qfq | 8,920,600 | 101,549,788 | -1.05% |
| 2023-12-15 | 11.66 | 11.68 | 11.38 | 11.45 | 11.32 | qfq | 11,467,502 | 131,664,010 | -1.63% |
| 2023-12-14 | 11.85 | 11.89 | 11.61 | 11.64 | 11.51 | qfq | 11,292,700 | 132,246,715 | -1.44% |
| 2023-12-13 | 11.97 | 11.97 | 11.80 | 11.81 | 11.68 | qfq | 10,549,983 | 125,229,762 | -1.58% |
| 2023-12-12 | 11.96 | 12.08 | 11.84 | 12.00 | 11.87 | qfq | 14,078,402 | 168,450,700 | 0.08% |
| 2023-12-11 | 11.75 | 11.99 | 11.62 | 11.99 | 11.86 | qfq | 14,939,100 | 177,029,072 | 1.35% |
| 2023-12-08 | 12.16 | 12.28 | 11.75 | 11.83 | 11.70 | qfq | 26,194,300 | 311,948,417 | -3.19% |
| 2023-12-07 | 13.04 | 13.04 | 12.20 | 12.22 | 12.08 | qfq | 34,449,902 | 427,980,488 | -6.50% |
| 2023-12-06 | 13.00 | 13.26 | 12.89 | 13.07 | 12.92 | qfq | 19,028,400 | 248,895,999 | -0.15% |
| 2023-12-05 | 13.48 | 13.48 | 12.97 | 13.09 | 12.94 | qfq | 24,674,990 | 324,237,712 | -3.18% |
| 2023-12-04 | 14.00 | 14.04 | 13.49 | 13.52 | 13.37 | qfq | 33,915,002 | 461,938,654 | -3.36% |
| 2023-12-01 | 14.09 | 14.18 | 13.70 | 13.99 | 13.83 | qfq | 44,098,399 | 615,771,118 | -1.82% |
| 2023-11-30 | 14.06 | 15.09 | 13.82 | 14.25 | 14.09 | qfq | 82,554,333 | 1,189,028,533 | -0.49% |
| 2023-11-29 | 12.96 | 14.32 | 12.92 | 14.32 | 14.16 | qfq | 50,532,411 | 714,330,008 | 9.98% |
| 2023-11-28 | 12.77 | 13.18 | 12.72 | 13.02 | 12.87 | qfq | 17,732,214 | 229,536,230 | 1.24% |
| 2023-11-27 | 13.63 | 13.80 | 12.65 | 12.86 | 12.72 | qfq | 28,147,300 | 368,339,195 | -4.88% |
| 2023-11-24 | 13.99 | 14.03 | 13.52 | 13.52 | 13.37 | qfq | 22,456,440 | 307,611,338 | -4.11% |
| 2023-11-23 | 13.57 | 14.12 | 13.51 | 14.10 | 13.94 | qfq | 31,099,750 | 433,418,899 | 3.52% |
| 2023-11-22 | 13.85 | 13.85 | 13.45 | 13.62 | 13.47 | qfq | 16,095,900 | 218,791,837 | -0.29% |
| 2023-11-21 | 14.15 | 14.15 | 13.55 | 13.66 | 13.51 | qfq | 31,844,154 | 440,472,616 | -3.74% |
| 2023-11-20 | 13.65 | 14.27 | 13.53 | 14.19 | 14.03 | qfq | 40,056,566 | 563,231,171 | 3.43% |
| 2023-11-17 | 13.33 | 13.98 | 13.32 | 13.72 | 13.57 | qfq | 22,515,100 | 308,283,116 | 1.86% |
| 2023-11-16 | 13.81 | 14.02 | 13.45 | 13.47 | 13.32 | qfq | 20,756,700 | 284,906,848 | -2.81% |
| 2023-11-15 | 13.98 | 14.00 | 13.71 | 13.86 | 13.70 | qfq | 24,115,800 | 334,056,505 | -1.56% |
| 2023-11-14 | 13.58 | 14.08 | 13.31 | 14.08 | 13.92 | qfq | 36,499,883 | 502,532,288 | 3.38% |
| 2023-11-13 | 13.49 | 13.63 | 13.29 | 13.62 | 13.47 | qfq | 22,274,066 | 301,399,571 | 1.04% |
| 2023-11-10 | 13.60 | 13.76 | 13.17 | 13.48 | 13.33 | qfq | 28,656,354 | 384,558,725 | 1.13% |
| 2023-11-09 | 13.88 | 13.89 | 13.25 | 13.33 | 13.18 | qfq | 41,583,228 | 561,139,277 | -5.73% |
| 2023-11-08 | 14.15 | 14.31 | 13.63 | 14.14 | 13.98 | qfq | 60,631,550 | 844,804,223 | 1.58% |
| 2023-11-07 | 14.31 | 14.50 | 13.81 | 13.92 | 13.76 | qfq | 78,026,075 | 1,099,797,172 | 1.61% |
| 2023-11-06 | 12.95 | 13.70 | 12.78 | 13.70 | 13.55 | qfq | 28,928,950 | 388,663,842 | 10.04% |
| 2023-11-03 | 12.39 | 12.64 | 12.27 | 12.45 | 12.31 | qfq | 19,308,700 | 240,914,921 | -0.88% |
| 2023-11-02 | 12.38 | 12.90 | 12.12 | 12.56 | 12.42 | qfq | 26,106,900 | 329,057,623 | 0.24% |
| 2023-11-01 | 12.58 | 12.79 | 12.37 | 12.53 | 12.39 | qfq | 22,878,900 | 288,612,406 | 0.48% |
| 2023-10-31 | 13.25 | 13.25 | 12.47 | 12.47 | 12.33 | qfq | 38,852,800 | 497,534,792 | -7.01% |
| 2023-10-30 | 13.25 | 13.75 | 13.01 | 13.41 | 13.26 | qfq | 37,034,809 | 493,996,284 | -0.07% |
| 2023-10-27 | 13.33 | 13.76 | 13.09 | 13.42 | 13.27 | qfq | 49,410,046 | 662,265,313 | -0.07% |
| 2023-10-26 | 12.50 | 13.83 | 12.25 | 13.43 | 13.28 | qfq | 60,478,000 | 792,829,712 | 5.83% |
| 2023-10-25 | 12.18 | 12.75 | 12.03 | 12.69 | 12.55 | qfq | 39,230,700 | 493,833,969 | 3.34% |
| 2023-10-24 | 12.01 | 12.53 | 11.76 | 12.28 | 12.14 | qfq | 34,602,800 | 421,181,557 | -1.21% |
| 2023-10-23 | 12.51 | 13.35 | 12.11 | 12.43 | 12.29 | qfq | 55,548,300 | 706,111,086 | -1.89% |
| 2023-10-20 | 11.95 | 12.86 | 11.93 | 12.67 | 12.53 | qfq | 50,551,300 | 637,448,689 | 4.28% |
| 2023-10-19 | 12.33 | 12.54 | 12.13 | 12.15 | 12.01 | qfq | 33,741,110 | 415,512,702 | -3.65% |
| 2023-10-18 | 11.72 | 12.99 | 11.60 | 12.61 | 12.47 | qfq | 51,984,980 | 648,686,841 | 6.50% |
| 2023-10-17 | 12.09 | 12.10 | 11.67 | 11.84 | 11.71 | qfq | 18,854,000 | 222,542,304 | -1.99% |
| 2023-10-16 | 12.31 | 12.37 | 11.96 | 12.08 | 11.94 | qfq | 23,055,217 | 279,515,230 | -1.79% |
| 2023-10-13 | 12.05 | 12.47 | 12.00 | 12.30 | 12.16 | qfq | 32,983,300 | 403,167,112 | 0.16% |
| 2023-10-12 | 11.69 | 12.40 | 11.44 | 12.28 | 12.14 | qfq | 47,616,217 | 573,887,873 | 6.23% |
| 2023-10-11 | 11.70 | 11.73 | 11.36 | 11.56 | 11.43 | qfq | 19,081,500 | 220,188,828 | -0.86% |
| 2023-10-10 | 11.57 | 11.73 | 11.31 | 11.66 | 11.53 | qfq | 23,722,800 | 273,147,006 | -0.60% |
| 2023-10-09 | 11.29 | 11.74 | 11.29 | 11.73 | 11.60 | qfq | 31,706,900 | 366,597,863 | 5.87% |
| 2023-09-28 | 10.75 | 11.17 | 10.75 | 11.08 | 10.96 | qfq | 18,862,040 | 208,300,593 | 3.26% |
| 2023-09-27 | 10.82 | 10.96 | 10.73 | 10.73 | 10.61 | qfq | 14,722,078 | 159,443,127 | -1.11% |
| 2023-09-26 | 11.35 | 11.37 | 10.84 | 10.85 | 10.73 | qfq | 26,378,300 | 289,955,239 | -5.41% |
| 2023-09-25 | 11.26 | 11.58 | 11.14 | 11.47 | 11.34 | qfq | 23,749,810 | 269,897,624 | 1.33% |
| 2023-09-22 | 11.26 | 11.35 | 11.01 | 11.32 | 11.19 | qfq | 22,112,350 | 248,647,525 | 0.53% |
| 2023-09-21 | 11.53 | 11.69 | 11.14 | 11.26 | 11.13 | qfq | 24,307,007 | 275,370,643 | -3.10% |
| 2023-09-20 | 11.99 | 12.08 | 11.57 | 11.62 | 11.49 | qfq | 28,975,831 | 339,388,312 | -4.83% |
| 2023-09-19 | 12.42 | 12.43 | 12.04 | 12.21 | 12.07 | qfq | 32,771,051 | 399,734,197 | -3.86% |
| 2023-09-18 | 12.02 | 12.80 | 11.90 | 12.70 | 12.56 | qfq | 51,565,935 | 642,801,464 | 5.66% |
| 2023-09-15 | 12.39 | 12.40 | 11.86 | 12.02 | 11.89 | qfq | 36,489,917 | 440,076,187 | -2.99% |
| 2023-09-14 | 12.35 | 13.21 | 12.09 | 12.39 | 12.25 | qfq | 64,084,485 | 804,814,357 | -2.36% |
| 2023-09-13 | 11.70 | 13.28 | 11.67 | 12.69 | 12.55 | qfq | 77,810,404 | 962,944,787 | 4.96% |
| 2023-09-12 | 11.80 | 12.42 | 11.75 | 12.09 | 11.95 | qfq | 66,903,335 | 805,024,834 | 0.92% |
| 2023-09-11 | 11.03 | 12.23 | 11.01 | 11.98 | 11.85 | qfq | 73,176,510 | 867,203,387 | 7.73% |
| 2023-09-08 | 10.75 | 11.16 | 10.71 | 11.12 | 11.00 | qfq | 21,883,400 | 240,709,970 | 3.54% |
| 2023-09-07 | 11.07 | 11.10 | 10.72 | 10.74 | 10.62 | qfq | 18,856,704 | 204,528,058 | -3.94% |
| 2023-09-06 | 11.03 | 11.25 | 11.03 | 11.18 | 11.05 | qfq | 14,926,200 | 166,511,604 | 0.63% |
| 2023-09-05 | 11.38 | 11.38 | 11.01 | 11.11 | 10.99 | qfq | 22,516,720 | 251,416,440 | -2.97% |
| 2023-09-04 | 11.57 | 11.58 | 11.36 | 11.45 | 11.32 | qfq | 28,945,897 | 331,840,874 | -0.43% |
| 2023-09-01 | 11.26 | 11.60 | 11.13 | 11.50 | 11.37 | qfq | 38,721,300 | 442,049,125 | 2.59% |
| 2023-08-31 | 11.23 | 11.29 | 11.05 | 11.21 | 11.08 | qfq | 20,382,562 | 227,423,830 | -0.36% |
| 2023-08-30 | 11.31 | 11.42 | 11.11 | 11.25 | 11.12 | qfq | 30,843,134 | 347,404,474 | -0.18% |
| 2023-08-29 | 10.41 | 11.57 | 10.41 | 11.27 | 11.14 | qfq | 44,919,333 | 501,121,834 | 6.12% |
| 2023-08-28 | 11.60 | 11.60 | 10.52 | 10.62 | 10.50 | qfq | 42,329,552 | 463,904,977 | -2.93% |
| 2023-08-25 | 10.94 | 11.36 | 10.78 | 10.94 | 10.82 | qfq | 51,890,562 | 572,302,820 | 4.09% |
| 2023-08-24 | 10.63 | 10.74 | 10.30 | 10.51 | 10.39 | qfq | 20,637,975 | 217,251,417 | -1.59% |
| 2023-08-23 | 10.58 | 10.98 | 10.45 | 10.68 | 10.56 | qfq | 28,273,828 | 304,130,128 | 0.47% |
| 2023-08-22 | 10.43 | 10.67 | 10.33 | 10.63 | 10.51 | qfq | 15,672,400 | 165,041,250 | 2.51% |
| 2023-08-21 | 10.37 | 10.62 | 10.32 | 10.37 | 10.25 | qfq | 16,350,100 | 171,226,147 | -2.17% |
| 2023-08-18 | 10.67 | 10.89 | 10.50 | 10.60 | 10.48 | qfq | 20,427,700 | 217,368,626 | -0.75% |
| 2023-08-17 | 10.32 | 10.80 | 10.29 | 10.68 | 10.56 | qfq | 15,853,728 | 168,046,155 | 2.40% |
| 2023-08-16 | 10.60 | 10.71 | 10.36 | 10.43 | 10.31 | qfq | 16,458,397 | 172,315,928 | -2.80% |
| 2023-08-15 | 10.88 | 10.92 | 10.61 | 10.73 | 10.61 | qfq | 13,432,500 | 144,483,659 | -0.74% |
| 2023-08-14 | 10.67 | 10.83 | 10.60 | 10.81 | 10.69 | qfq | 12,771,303 | 136,962,194 | -0.28% |
| 2023-08-11 | 11.02 | 11.11 | 10.81 | 10.84 | 10.72 | qfq | 13,709,594 | 150,175,964 | -1.54% |
| 2023-08-10 | 11.38 | 11.38 | 10.94 | 11.01 | 10.89 | qfq | 24,144,805 | 267,654,637 | -3.17% |
| 2023-08-09 | 11.22 | 11.50 | 11.03 | 11.37 | 11.24 | qfq | 20,515,300 | 232,602,745 | -0.70% |
| 2023-08-08 | 11.80 | 12.03 | 11.40 | 11.45 | 11.32 | qfq | 33,104,463 | 385,290,322 | -3.05% |
| 2023-08-07 | 11.80 | 12.18 | 11.76 | 11.81 | 11.68 | qfq | 27,895,168 | 332,204,048 | -1.83% |
| 2023-08-04 | 11.84 | 12.24 | 11.65 | 12.03 | 11.89 | qfq | 43,929,345 | 523,545,541 | 1.86% |
| 2023-08-03 | 12.07 | 12.34 | 11.75 | 11.81 | 11.68 | qfq | 55,969,566 | 672,011,456 | -5.06% |
| 2023-08-02 | 11.37 | 12.70 | 11.25 | 12.44 | 12.30 | qfq | 76,583,225 | 919,521,231 | 7.71% |
| 2023-08-01 | 11.78 | 11.81 | 11.37 | 11.55 | 11.42 | qfq | 26,484,328 | 305,495,191 | -2.04% |
| 2023-07-31 | 11.51 | 12.03 | 11.51 | 11.79 | 11.66 | qfq | 38,477,500 | 454,827,300 | 2.17% |
| 2023-07-28 | 11.24 | 11.78 | 11.05 | 11.54 | 11.41 | qfq | 48,298,784 | 549,573,421 | -0.69% |
| 2023-07-27 | 12.31 | 12.55 | 11.62 | 11.62 | 11.49 | qfq | 58,768,100 | 708,115,358 | 0.78% |
| 2023-07-26 | 11.74 | 11.96 | 11.40 | 11.53 | 11.40 | qfq | 30,656,254 | 355,751,747 | -2.70% |
| 2023-07-25 | 11.81 | 11.99 | 11.62 | 11.85 | 11.72 | qfq | 38,616,409 | 456,245,529 | 1.72% |
| 2023-07-24 | 11.50 | 11.67 | 11.24 | 11.65 | 11.52 | qfq | 35,331,200 | 406,177,045 | 2.19% |
| 2023-07-21 | 11.95 | 12.17 | 11.34 | 11.40 | 11.27 | qfq | 48,898,494 | 571,653,295 | -4.60% |
| 2023-07-20 | 12.75 | 12.89 | 11.93 | 11.95 | 11.82 | qfq | 61,141,749 | 753,659,679 | -6.64% |
| 2023-07-19 | 12.42 | 12.83 | 12.30 | 12.80 | 12.66 | qfq | 54,528,459 | 687,838,732 | 2.24% |
| 2023-07-18 | 12.98 | 13.05 | 12.43 | 12.52 | 12.38 | qfq | 69,628,970 | 882,932,972 | -4.50% |