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
万润股份002643.SZ
最近收盘价14.092026-07-17
最近交易日2026-07-17
成交量（股）31,589,508
成交额（元）465,495,103
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-11 | cash_dividend | 0.125 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-06 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-06 | cash_dividend | 0.3 | — | — | — | 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 | 15.40 | 15.47 | 14.07 | 14.09 | 14.09 | qfq | 31,589,508 | 465,495,103 | -8.92% |
| 2026-07-16 | 15.79 | 16.02 | 15.40 | 15.47 | 15.47 | qfq | 29,628,427 | 464,534,555 | -3.67% |
| 2026-07-15 | 16.66 | 16.74 | 15.87 | 16.06 | 16.06 | qfq | 27,091,026 | 439,145,643 | -2.73% |
| 2026-07-14 | 16.46 | 16.64 | 15.90 | 16.51 | 16.51 | qfq | 30,249,614 | 494,872,450 | 0.43% |
| 2026-07-13 | 17.64 | 17.98 | 16.38 | 16.44 | 16.44 | qfq | 38,747,732 | 664,686,954 | -8.26% |
| 2026-07-10 | 19.09 | 19.58 | 17.92 | 17.92 | 17.92 | qfq | 40,070,955 | 750,063,737 | -6.37% |
| 2026-07-09 | 18.89 | 19.17 | 18.54 | 19.14 | 19.14 | qfq | 30,401,735 | 574,840,773 | 1.27% |
| 2026-07-08 | 20.04 | 20.36 | 18.88 | 18.90 | 18.90 | qfq | 38,546,438 | 741,960,394 | -6.53% |
| 2026-07-07 | 19.68 | 20.39 | 19.53 | 20.22 | 20.22 | qfq | 27,939,252 | 560,142,290 | 1.10% |
| 2026-07-06 | 20.32 | 20.58 | 19.38 | 20.00 | 20.00 | qfq | 34,581,997 | 690,428,727 | -1.23% |
| 2026-07-03 | 20.56 | 21.35 | 19.90 | 20.25 | 20.25 | qfq | 42,418,807 | 870,112,856 | -3.57% |
| 2026-07-02 | 21.00 | 21.90 | 20.05 | 21.00 | 21.00 | qfq | 47,041,461 | 991,923,436 | -3.76% |
| 2026-07-01 | 21.00 | 22.22 | 20.81 | 21.82 | 21.82 | qfq | 57,378,710 | 1,244,555,318 | 4.15% |
| 2026-06-30 | 19.52 | 21.16 | 19.46 | 20.95 | 20.95 | qfq | 55,549,378 | 1,135,170,221 | 6.78% |
| 2026-06-29 | 19.98 | 20.60 | 18.95 | 19.62 | 19.62 | qfq | 59,060,823 | 1,161,963,855 | 0.93% |
| 2026-06-26 | 19.11 | 20.45 | 19.11 | 19.44 | 19.44 | qfq | 49,678,145 | 981,045,427 | 1.89% |
| 2026-06-25 | 20.09 | 20.43 | 18.84 | 19.08 | 19.08 | qfq | 54,592,427 | 1,052,296,157 | -2.20% |
| 2026-06-24 | 17.77 | 19.51 | 17.48 | 19.51 | 19.51 | qfq | 52,159,835 | 979,218,428 | 9.98% |
| 2026-06-23 | 17.77 | 18.12 | 17.33 | 17.74 | 17.74 | qfq | 31,663,192 | 563,020,470 | -0.39% |
| 2026-06-22 | 17.60 | 17.95 | 17.37 | 17.81 | 17.81 | qfq | 33,172,366 | 585,170,847 | 0.51% |
| 2026-06-18 | 17.56 | 17.87 | 17.26 | 17.72 | 17.72 | qfq | 33,849,067 | 597,524,695 | 0.45% |
| 2026-06-17 | 16.90 | 17.84 | 16.79 | 17.64 | 17.64 | qfq | 39,822,245 | 693,613,472 | 4.38% |
| 2026-06-16 | 16.14 | 17.09 | 16.00 | 16.90 | 16.90 | qfq | 40,798,986 | 678,423,169 | 4.84% |
| 2026-06-15 | 15.09 | 16.21 | 14.97 | 16.12 | 16.12 | qfq | 39,014,880 | 614,453,249 | 8.48% |
| 2026-06-12 | 15.60 | 16.03 | 14.79 | 14.86 | 14.86 | qfq | 43,511,900 | 667,521,593 | -3.88% |
| 2026-06-11 | 14.48 | 15.80 | 14.34 | 15.46 | 15.46 | qfq | 48,952,624 | 745,073,594 | 5.67% |
| 2026-06-10 | 14.15 | 14.77 | 14.10 | 14.63 | 14.51 | qfq | 24,868,994 | 361,738,810 | 1.81% |
| 2026-06-09 | 13.88 | 14.42 | 13.57 | 14.37 | 14.25 | qfq | 20,786,978 | 292,827,357 | 4.74% |
| 2026-06-08 | 14.00 | 14.36 | 13.58 | 13.72 | 13.60 | qfq | 22,068,707 | 307,744,808 | -4.79% |
| 2026-06-05 | 14.25 | 14.80 | 13.58 | 14.41 | 14.29 | qfq | 30,415,708 | 433,933,808 | 0.63% |
| 2026-06-04 | 14.16 | 14.50 | 14.06 | 14.32 | 14.20 | qfq | 15,941,279 | 228,173,238 | -0.14% |
| 2026-06-03 | 14.32 | 14.70 | 14.18 | 14.34 | 14.22 | qfq | 22,918,528 | 330,904,092 | 0.35% |
| 2026-06-02 | 14.53 | 14.61 | 14.14 | 14.29 | 14.17 | qfq | 20,021,077 | 287,310,305 | -1.92% |
| 2026-06-01 | 14.73 | 15.04 | 14.49 | 14.57 | 14.45 | qfq | 25,156,106 | 369,241,800 | -1.89% |
| 2026-05-29 | 16.45 | 16.45 | 14.85 | 14.85 | 14.72 | qfq | 43,198,392 | 660,494,102 | -10.00% |
| 2026-05-28 | 16.40 | 16.60 | 15.92 | 16.50 | 16.36 | qfq | 26,836,887 | 437,477,894 | -0.42% |
| 2026-05-27 | 17.26 | 17.64 | 16.47 | 16.57 | 16.43 | qfq | 33,611,000 | 572,278,778 | -3.83% |
| 2026-05-26 | 17.64 | 17.64 | 16.90 | 17.23 | 17.08 | qfq | 24,813,525 | 426,743,767 | -1.37% |
| 2026-05-25 | 17.35 | 17.64 | 17.00 | 17.47 | 17.32 | qfq | 25,868,898 | 448,648,437 | 0.92% |
| 2026-05-22 | 16.96 | 17.36 | 16.86 | 17.31 | 17.16 | qfq | 31,345,789 | 536,836,088 | 2.85% |
| 2026-05-21 | 18.35 | 18.51 | 16.79 | 16.83 | 16.69 | qfq | 53,636,630 | 946,435,987 | -7.68% |
| 2026-05-20 | 17.91 | 18.60 | 17.81 | 18.23 | 18.07 | qfq | 38,210,522 | 697,703,536 | 1.33% |
| 2026-05-19 | 17.83 | 18.00 | 17.39 | 17.99 | 17.84 | qfq | 26,760,903 | 475,222,727 | 0.28% |
| 2026-05-18 | 17.96 | 18.14 | 17.56 | 17.94 | 17.79 | qfq | 29,299,210 | 524,141,538 | -0.77% |
| 2026-05-15 | 17.36 | 18.40 | 17.36 | 18.08 | 17.93 | qfq | 45,482,892 | 818,077,280 | 4.27% |
| 2026-05-14 | 17.43 | 17.67 | 16.99 | 17.34 | 17.19 | qfq | 25,709,293 | 444,670,624 | -0.52% |
| 2026-05-13 | 16.93 | 17.43 | 16.81 | 17.43 | 17.28 | qfq | 19,735,351 | 339,981,540 | 1.93% |
| 2026-05-12 | 17.30 | 17.30 | 16.92 | 17.10 | 16.95 | qfq | 15,534,982 | 264,432,293 | -1.21% |
| 2026-05-11 | 17.06 | 17.43 | 16.97 | 17.31 | 17.16 | qfq | 20,159,837 | 347,084,692 | 2.30% |
| 2026-05-08 | 17.07 | 17.07 | 16.79 | 16.92 | 16.78 | qfq | 16,832,523 | 284,239,555 | -1.28% |
| 2026-05-07 | 16.75 | 17.24 | 16.63 | 17.14 | 16.99 | qfq | 21,564,354 | 367,563,643 | 2.08% |
| 2026-05-06 | 16.67 | 17.02 | 16.67 | 16.79 | 16.65 | qfq | 15,193,269 | 256,310,242 | 1.39% |
| 2026-04-30 | 16.53 | 16.65 | 16.38 | 16.56 | 16.42 | qfq | 10,425,975 | 172,108,399 | 0.24% |
| 2026-04-29 | 16.36 | 16.62 | 16.16 | 16.52 | 16.38 | qfq | 12,907,839 | 212,429,061 | 0.98% |
| 2026-04-28 | 16.80 | 16.86 | 16.32 | 16.36 | 16.22 | qfq | 18,194,806 | 299,742,654 | -2.97% |
| 2026-04-27 | 16.71 | 17.04 | 16.61 | 16.86 | 16.72 | qfq | 15,025,423 | 253,610,892 | 0.84% |
| 2026-04-24 | 16.72 | 16.94 | 16.64 | 16.72 | 16.58 | qfq | 11,929,865 | 200,138,003 | -0.36% |
| 2026-04-23 | 17.02 | 17.18 | 16.67 | 16.78 | 16.64 | qfq | 14,827,542 | 249,316,510 | -1.35% |
| 2026-04-22 | 16.78 | 17.07 | 16.75 | 17.01 | 16.86 | qfq | 12,825,315 | 217,508,557 | 0.83% |
| 2026-04-21 | 16.75 | 16.98 | 16.63 | 16.87 | 16.73 | qfq | 12,462,000 | 209,431,858 | 0.72% |
| 2026-04-20 | 16.75 | 16.87 | 16.66 | 16.75 | 16.61 | qfq | 12,032,760 | 201,815,187 | -0.36% |
| 2026-04-17 | 16.54 | 16.92 | 16.48 | 16.81 | 16.67 | qfq | 12,508,600 | 209,956,159 | 1.69% |
| 2026-04-16 | 16.48 | 16.60 | 16.34 | 16.53 | 16.39 | qfq | 9,397,675 | 155,099,184 | 0.36% |
| 2026-04-15 | 16.72 | 16.87 | 16.46 | 16.47 | 16.33 | qfq | 11,913,155 | 197,937,783 | -1.44% |
| 2026-04-14 | 16.76 | 16.79 | 16.52 | 16.71 | 16.57 | qfq | 13,158,642 | 218,919,665 | 0.00% |
| 2026-04-13 | 16.18 | 16.87 | 16.17 | 16.71 | 16.57 | qfq | 16,869,473 | 279,994,468 | 2.64% |
| 2026-04-10 | 16.38 | 16.49 | 16.23 | 16.28 | 16.14 | qfq | 12,026,483 | 196,429,598 | 0.00% |
| 2026-04-09 | 16.20 | 16.54 | 16.15 | 16.28 | 16.14 | qfq | 12,886,159 | 210,924,550 | 0.00% |
| 2026-04-08 | 16.26 | 16.35 | 16.13 | 16.28 | 16.14 | qfq | 12,729,200 | 206,973,628 | 2.71% |
| 2026-04-07 | 15.60 | 15.92 | 15.60 | 15.85 | 15.71 | qfq | 8,329,501 | 131,862,161 | 1.86% |
| 2026-04-03 | 15.80 | 15.88 | 15.53 | 15.56 | 15.43 | qfq | 8,247,021 | 129,109,697 | -1.46% |
| 2026-04-02 | 15.83 | 16.10 | 15.68 | 15.79 | 15.66 | qfq | 10,394,277 | 164,653,791 | -0.13% |
| 2026-04-01 | 15.81 | 15.86 | 15.64 | 15.81 | 15.67 | qfq | 8,331,250 | 131,484,236 | 1.80% |
| 2026-03-31 | 15.85 | 15.90 | 15.52 | 15.53 | 15.40 | qfq | 8,006,338 | 125,577,095 | -2.20% |
| 2026-03-30 | 15.47 | 15.94 | 15.45 | 15.88 | 15.74 | qfq | 10,301,466 | 162,092,139 | 0.95% |
| 2026-03-27 | 15.13 | 15.85 | 15.12 | 15.73 | 15.60 | qfq | 11,735,378 | 183,377,956 | 1.94% |
| 2026-03-26 | 15.60 | 15.69 | 15.35 | 15.43 | 15.30 | qfq | 7,479,050 | 116,006,171 | -1.09% |
| 2026-03-25 | 15.51 | 15.68 | 15.40 | 15.60 | 15.47 | qfq | 10,162,793 | 158,326,198 | 1.56% |
| 2026-03-24 | 15.09 | 15.40 | 14.86 | 15.36 | 15.23 | qfq | 14,381,066 | 217,174,888 | 3.57% |
| 2026-03-23 | 15.30 | 15.39 | 14.67 | 14.83 | 14.70 | qfq | 19,879,518 | 299,174,771 | -5.30% |
| 2026-03-20 | 15.70 | 15.93 | 15.63 | 15.66 | 15.53 | qfq | 14,987,869 | 236,123,290 | 0.84% |
| 2026-03-19 | 15.99 | 16.04 | 15.40 | 15.53 | 15.40 | qfq | 17,004,430 | 266,133,074 | -4.14% |
| 2026-03-18 | 16.15 | 16.25 | 15.97 | 16.20 | 16.06 | qfq | 10,265,555 | 165,294,584 | 0.81% |
| 2026-03-17 | 16.68 | 16.73 | 16.05 | 16.07 | 15.93 | qfq | 13,782,478 | 224,573,799 | -3.02% |
| 2026-03-16 | 16.69 | 16.77 | 16.32 | 16.57 | 16.43 | qfq | 11,771,184 | 194,038,375 | -0.36% |
| 2026-03-13 | 16.65 | 16.98 | 16.56 | 16.63 | 16.49 | qfq | 13,487,718 | 226,110,201 | -0.42% |
| 2026-03-12 | 16.79 | 16.92 | 16.59 | 16.70 | 16.56 | qfq | 11,233,794 | 188,094,249 | -0.89% |
| 2026-03-11 | 16.85 | 17.08 | 16.72 | 16.85 | 16.71 | qfq | 11,879,048 | 200,259,930 | 0.12% |
| 2026-03-10 | 16.69 | 16.89 | 16.69 | 16.83 | 16.69 | qfq | 12,121,600 | 203,972,136 | 2.00% |
| 2026-03-09 | 16.52 | 16.61 | 16.11 | 16.50 | 16.36 | qfq | 20,913,633 | 341,358,347 | -1.73% |
| 2026-03-06 | 16.92 | 16.99 | 16.71 | 16.79 | 16.65 | qfq | 13,782,781 | 231,911,268 | -0.71% |
| 2026-03-05 | 16.95 | 17.21 | 16.82 | 16.91 | 16.77 | qfq | 14,854,200 | 252,739,860 | 1.62% |
| 2026-03-04 | 16.65 | 17.14 | 16.56 | 16.64 | 16.50 | qfq | 19,753,987 | 332,258,063 | -1.19% |
| 2026-03-03 | 17.67 | 17.79 | 16.75 | 16.84 | 16.70 | qfq | 30,516,916 | 522,760,207 | -4.64% |
| 2026-03-02 | 17.61 | 17.96 | 17.55 | 17.66 | 17.51 | qfq | 23,605,396 | 418,508,818 | -1.23% |
| 2026-02-27 | 17.85 | 17.95 | 17.67 | 17.88 | 17.73 | qfq | 22,488,032 | 400,408,224 | -0.67% |
| 2026-02-26 | 17.81 | 18.05 | 17.53 | 18.00 | 17.85 | qfq | 28,381,032 | 506,823,708 | 1.12% |
| 2026-02-25 | 17.28 | 17.95 | 17.22 | 17.80 | 17.65 | qfq | 31,179,350 | 552,091,631 | 3.01% |
| 2026-02-24 | 17.26 | 17.40 | 16.96 | 17.28 | 17.13 | qfq | 19,237,250 | 332,109,021 | 1.29% |
| 2026-02-13 | 17.01 | 17.32 | 16.92 | 17.06 | 16.91 | qfq | 19,868,461 | 340,845,265 | -0.12% |
| 2026-02-12 | 16.95 | 17.13 | 16.87 | 17.08 | 16.93 | qfq | 17,990,331 | 306,643,457 | 1.79% |
| 2026-02-11 | 16.80 | 17.15 | 16.78 | 16.78 | 16.64 | qfq | 13,214,489 | 223,743,133 | -0.42% |
| 2026-02-10 | 16.92 | 16.98 | 16.77 | 16.85 | 16.71 | qfq | 12,482,011 | 210,378,960 | -0.35% |
| 2026-02-09 | 16.76 | 17.00 | 16.73 | 16.91 | 16.77 | qfq | 21,162,510 | 357,401,291 | 3.43% |
| 2026-02-06 | 16.30 | 16.59 | 16.22 | 16.35 | 16.21 | qfq | 16,384,812 | 269,209,759 | -0.37% |
| 2026-02-05 | 16.70 | 16.75 | 16.26 | 16.41 | 16.27 | qfq | 17,034,724 | 280,132,509 | -2.38% |
| 2026-02-04 | 16.66 | 16.86 | 16.55 | 16.81 | 16.67 | qfq | 18,151,675 | 303,778,086 | 0.48% |
| 2026-02-03 | 16.36 | 16.79 | 16.29 | 16.73 | 16.59 | qfq | 21,246,520 | 352,595,040 | 4.04% |
| 2026-02-02 | 16.78 | 17.00 | 16.06 | 16.08 | 15.94 | qfq | 26,174,088 | 432,032,240 | -5.91% |
| 2026-01-30 | 16.68 | 17.20 | 16.46 | 17.09 | 16.94 | qfq | 22,816,758 | 385,332,135 | 1.97% |
| 2026-01-29 | 17.08 | 17.26 | 16.72 | 16.76 | 16.62 | qfq | 24,754,066 | 420,083,024 | -2.10% |
| 2026-01-28 | 17.16 | 17.25 | 16.91 | 17.12 | 16.97 | qfq | 24,328,944 | 414,889,903 | -0.81% |
| 2026-01-27 | 17.29 | 17.29 | 16.79 | 17.26 | 17.11 | qfq | 28,014,539 | 478,574,832 | 1.11% |
| 2026-01-26 | 17.92 | 18.11 | 17.03 | 17.07 | 16.92 | qfq | 40,182,561 | 700,354,038 | -3.67% |
| 2026-01-23 | 17.16 | 17.82 | 17.16 | 17.72 | 17.57 | qfq | 36,132,696 | 632,490,936 | 3.38% |
| 2026-01-22 | 17.49 | 17.59 | 17.08 | 17.14 | 16.99 | qfq | 29,561,669 | 508,869,742 | -1.32% |
| 2026-01-21 | 17.20 | 17.76 | 17.06 | 17.37 | 17.22 | qfq | 34,332,023 | 597,367,895 | 0.52% |
| 2026-01-20 | 17.56 | 18.09 | 17.13 | 17.28 | 17.13 | qfq | 47,638,574 | 841,547,005 | -1.93% |
| 2026-01-19 | 17.79 | 18.17 | 17.50 | 17.62 | 17.47 | qfq | 50,735,195 | 901,439,376 | -3.08% |
| 2026-01-16 | 17.39 | 18.50 | 16.80 | 18.18 | 18.02 | qfq | 88,386,383 | 1,547,929,501 | 3.95% |
| 2026-01-15 | 16.54 | 18.09 | 16.44 | 17.49 | 17.34 | qfq | 91,536,133 | 1,573,723,328 | 6.19% |
| 2026-01-14 | 15.75 | 16.80 | 15.73 | 16.47 | 16.33 | qfq | 66,567,824 | 1,081,490,959 | 5.04% |
| 2026-01-13 | 16.15 | 16.25 | 15.63 | 15.68 | 15.55 | qfq | 38,381,427 | 609,340,901 | -3.69% |
| 2026-01-12 | 15.77 | 16.36 | 15.59 | 16.28 | 16.14 | qfq | 56,598,918 | 907,268,099 | 2.97% |
| 2026-01-09 | 15.59 | 15.88 | 15.50 | 15.81 | 15.67 | qfq | 41,124,510 | 646,633,112 | 0.51% |
| 2026-01-08 | 15.90 | 16.14 | 15.62 | 15.73 | 15.60 | qfq | 48,215,089 | 761,562,037 | -1.32% |
| 2026-01-07 | 15.62 | 16.15 | 15.58 | 15.94 | 15.80 | qfq | 72,184,595 | 1,146,686,080 | 4.66% |
| 2026-01-06 | 15.16 | 15.42 | 15.12 | 15.23 | 15.10 | qfq | 34,864,625 | 530,979,613 | 0.13% |
| 2026-01-05 | 15.11 | 15.25 | 14.99 | 15.21 | 15.08 | qfq | 32,825,666 | 497,821,372 | 1.47% |
| 2025-12-31 | 14.99 | 15.13 | 14.87 | 14.99 | 14.86 | qfq | 25,323,611 | 379,792,475 | 0.00% |
| 2025-12-30 | 15.16 | 15.25 | 14.91 | 14.99 | 14.86 | qfq | 30,020,317 | 450,903,140 | -1.77% |
| 2025-12-29 | 15.50 | 15.57 | 15.16 | 15.26 | 15.13 | qfq | 37,040,068 | 567,790,540 | -2.55% |
| 2025-12-26 | 16.01 | 16.13 | 15.52 | 15.66 | 15.53 | qfq | 50,137,868 | 789,900,174 | -1.82% |
| 2025-12-25 | 15.80 | 16.23 | 15.77 | 15.95 | 15.81 | qfq | 62,903,381 | 1,003,545,453 | 1.01% |
| 2025-12-24 | 15.99 | 16.00 | 15.58 | 15.79 | 15.66 | qfq | 96,445,285 | 1,520,903,165 | -3.60% |
| 2025-12-23 | 14.84 | 16.38 | 14.77 | 16.38 | 16.24 | qfq | 63,740,690 | 1,022,323,121 | 10.01% |
| 2025-12-22 | 14.58 | 14.98 | 14.39 | 14.89 | 14.76 | qfq | 41,158,972 | 608,528,757 | 2.76% |
| 2025-12-19 | 14.32 | 14.55 | 14.31 | 14.49 | 14.37 | qfq | 20,313,917 | 293,444,999 | 1.12% |
| 2025-12-18 | 14.28 | 14.68 | 14.23 | 14.33 | 14.21 | qfq | 20,263,411 | 292,721,430 | -0.28% |
| 2025-12-17 | 14.34 | 14.41 | 14.01 | 14.37 | 14.25 | qfq | 20,750,081 | 294,743,876 | 0.21% |
| 2025-12-16 | 14.42 | 14.42 | 14.04 | 14.34 | 14.22 | qfq | 25,791,050 | 367,576,055 | -1.17% |
| 2025-12-15 | 14.31 | 14.69 | 14.26 | 14.51 | 14.39 | qfq | 28,173,432 | 408,724,065 | 1.40% |
| 2025-12-12 | 13.87 | 14.37 | 13.87 | 14.31 | 14.19 | qfq | 24,091,022 | 342,185,413 | 3.10% |
| 2025-12-11 | 14.15 | 14.18 | 13.86 | 13.88 | 13.76 | qfq | 15,913,800 | 222,608,294 | -2.12% |
| 2025-12-10 | 14.12 | 14.24 | 13.99 | 14.18 | 14.06 | qfq | 14,309,400 | 202,008,396 | 0.42% |
| 2025-12-09 | 14.21 | 14.31 | 14.07 | 14.12 | 14.00 | qfq | 15,255,111 | 216,560,296 | -0.91% |
| 2025-12-08 | 14.19 | 14.42 | 14.11 | 14.25 | 14.13 | qfq | 20,329,598 | 290,198,726 | 0.92% |
| 2025-12-05 | 13.96 | 14.14 | 13.86 | 14.12 | 14.00 | qfq | 14,707,752 | 206,511,522 | 0.93% |
| 2025-12-04 | 14.05 | 14.16 | 13.93 | 13.99 | 13.87 | qfq | 12,890,900 | 180,839,262 | -0.71% |
| 2025-12-03 | 14.12 | 14.21 | 13.97 | 14.09 | 13.97 | qfq | 16,771,624 | 236,116,625 | -0.49% |
| 2025-12-02 | 14.07 | 14.30 | 14.00 | 14.16 | 14.04 | qfq | 20,875,300 | 295,692,720 | 0.07% |
| 2025-12-01 | 14.14 | 14.21 | 13.90 | 14.15 | 14.03 | qfq | 25,608,295 | 358,799,358 | -0.35% |
| 2025-11-28 | 13.81 | 14.22 | 13.76 | 14.20 | 14.08 | qfq | 27,425,175 | 385,687,657 | 2.23% |
| 2025-11-27 | 13.67 | 14.43 | 13.54 | 13.89 | 13.77 | qfq | 40,933,299 | 574,164,785 | 2.13% |
| 2025-11-26 | 13.71 | 14.20 | 13.45 | 13.60 | 13.48 | qfq | 48,594,506 | 670,682,541 | 4.45% |
| 2025-11-25 | 13.08 | 13.38 | 13.02 | 13.02 | 12.91 | qfq | 16,779,949 | 220,617,319 | 0.15% |
| 2025-11-24 | 12.95 | 13.10 | 12.74 | 13.00 | 12.89 | qfq | 16,604,700 | 214,679,682 | 1.48% |
| 2025-11-21 | 13.36 | 13.55 | 12.80 | 12.81 | 12.70 | qfq | 28,608,330 | 376,161,524 | -5.74% |
| 2025-11-20 | 13.74 | 14.09 | 13.57 | 13.59 | 13.47 | qfq | 24,096,561 | 333,602,504 | -0.07% |
| 2025-11-19 | 13.79 | 13.93 | 13.40 | 13.60 | 13.48 | qfq | 18,287,468 | 248,633,011 | -1.45% |
| 2025-11-18 | 13.95 | 14.10 | 13.70 | 13.80 | 13.68 | qfq | 17,708,003 | 245,025,919 | -1.08% |
| 2025-11-17 | 14.20 | 14.35 | 13.78 | 13.95 | 13.83 | qfq | 19,021,786 | 265,914,351 | 0.22% |
| 2025-11-14 | 14.20 | 14.22 | 13.92 | 13.92 | 13.80 | qfq | 23,833,018 | 335,423,301 | -3.27% |
| 2025-11-13 | 14.05 | 14.79 | 14.04 | 14.39 | 14.27 | qfq | 46,032,496 | 665,417,194 | 2.57% |
| 2025-11-12 | 14.20 | 14.20 | 13.75 | 14.03 | 13.91 | qfq | 22,778,300 | 317,639,757 | -1.61% |
| 2025-11-11 | 14.33 | 14.43 | 14.16 | 14.26 | 14.14 | qfq | 33,781,380 | 483,240,084 | 0.92% |
| 2025-11-10 | 14.16 | 14.34 | 14.05 | 14.13 | 14.01 | qfq | 37,373,833 | 529,354,363 | 0.21% |
| 2025-11-07 | 13.65 | 14.20 | 13.61 | 14.10 | 13.98 | qfq | 36,020,477 | 505,030,506 | 2.62% |
| 2025-11-06 | 13.49 | 13.88 | 13.49 | 13.74 | 13.62 | qfq | 22,129,985 | 303,055,829 | 2.16% |
| 2025-11-05 | 13.31 | 13.57 | 13.23 | 13.45 | 13.34 | qfq | 21,445,813 | 287,578,603 | -1.10% |
| 2025-11-04 | 13.80 | 13.91 | 13.52 | 13.60 | 13.48 | qfq | 20,498,074 | 280,009,439 | -2.09% |
| 2025-11-03 | 13.92 | 13.96 | 13.52 | 13.89 | 13.77 | qfq | 33,610,395 | 461,625,323 | -0.86% |
| 2025-10-31 | 13.94 | 14.35 | 13.91 | 14.01 | 13.89 | qfq | 46,432,521 | 656,633,727 | 0.21% |
| 2025-10-30 | 13.99 | 14.20 | 13.85 | 13.98 | 13.86 | qfq | 49,238,008 | 690,268,211 | -0.07% |
| 2025-10-29 | 13.98 | 14.16 | 13.76 | 13.99 | 13.87 | qfq | 39,922,850 | 554,739,211 | 0.07% |
| 2025-10-28 | 14.10 | 14.24 | 13.88 | 13.98 | 13.86 | qfq | 75,833,588 | 1,062,805,108 | 0.07% |
| 2025-10-27 | 12.92 | 13.97 | 12.92 | 13.97 | 13.85 | qfq | 29,352,540 | 401,488,893 | 10.00% |
| 2025-10-24 | 12.52 | 12.71 | 12.50 | 12.70 | 12.59 | qfq | 9,573,521 | 121,002,540 | 1.60% |
| 2025-10-23 | 12.48 | 12.53 | 12.20 | 12.50 | 12.39 | qfq | 10,984,050 | 135,470,598 | -0.08% |
| 2025-10-22 | 12.66 | 12.69 | 12.48 | 12.51 | 12.40 | qfq | 10,211,600 | 128,151,465 | -1.88% |
| 2025-10-21 | 12.63 | 12.82 | 12.53 | 12.75 | 12.64 | qfq | 10,897,530 | 138,535,887 | 1.51% |
| 2025-10-20 | 12.69 | 12.89 | 12.50 | 12.56 | 12.45 | qfq | 13,916,363 | 176,495,094 | 0.96% |
| 2025-10-17 | 13.16 | 13.31 | 12.42 | 12.44 | 12.33 | qfq | 25,079,228 | 320,363,600 | -5.26% |
| 2025-10-16 | 13.66 | 13.70 | 13.10 | 13.13 | 13.02 | qfq | 21,687,701 | 289,003,280 | -3.88% |
| 2025-10-15 | 13.41 | 13.88 | 13.23 | 13.66 | 13.54 | qfq | 22,124,634 | 300,917,175 | 1.56% |
| 2025-10-14 | 13.75 | 13.95 | 13.38 | 13.45 | 13.34 | qfq | 26,305,338 | 358,855,102 | -0.96% |
| 2025-10-13 | 12.90 | 13.65 | 12.71 | 13.58 | 13.46 | qfq | 27,946,990 | 370,111,178 | 2.26% |
| 2025-10-10 | 13.37 | 13.56 | 13.19 | 13.28 | 13.17 | qfq | 26,730,628 | 356,068,877 | -1.04% |
| 2025-10-09 | 13.85 | 14.02 | 13.39 | 13.42 | 13.31 | qfq | 45,369,951 | 621,741,599 | -2.40% |
| 2025-09-30 | 13.70 | 13.88 | 13.59 | 13.75 | 13.63 | qfq | 14,699,388 | 202,677,902 | 0.07% |
| 2025-09-29 | 13.60 | 13.83 | 13.58 | 13.74 | 13.62 | qfq | 14,155,002 | 193,975,409 | 1.03% |
| 2025-09-26 | 13.80 | 13.81 | 13.58 | 13.60 | 13.48 | qfq | 15,234,489 | 208,383,269 | -1.73% |
| 2025-09-25 | 13.70 | 13.96 | 13.59 | 13.84 | 13.72 | qfq | 22,281,697 | 308,411,836 | 0.51% |
| 2025-09-24 | 13.04 | 13.82 | 12.95 | 13.77 | 13.65 | qfq | 30,134,635 | 408,667,852 | 4.95% |
| 2025-09-23 | 13.20 | 13.29 | 12.78 | 13.12 | 13.01 | qfq | 17,272,991 | 223,888,180 | -1.06% |
| 2025-09-22 | 13.44 | 13.44 | 13.12 | 13.26 | 13.15 | qfq | 12,163,687 | 160,920,328 | -0.90% |
| 2025-09-19 | 13.36 | 13.65 | 13.28 | 13.38 | 13.27 | qfq | 17,269,037 | 232,324,746 | 0.38% |
| 2025-09-18 | 13.50 | 13.71 | 13.18 | 13.33 | 13.22 | qfq | 21,822,601 | 294,267,333 | -1.55% |
| 2025-09-17 | 13.56 | 13.73 | 13.46 | 13.54 | 13.42 | qfq | 17,911,016 | 243,036,977 | -0.44% |
| 2025-09-16 | 13.52 | 13.62 | 13.15 | 13.60 | 13.48 | qfq | 21,055,357 | 282,472,626 | 0.59% |
| 2025-09-15 | 13.70 | 13.74 | 13.51 | 13.52 | 13.40 | qfq | 18,215,471 | 247,509,481 | -1.67% |
| 2025-09-12 | 13.46 | 13.83 | 13.28 | 13.75 | 13.63 | qfq | 29,823,510 | 405,520,409 | 2.77% |
| 2025-09-11 | 13.15 | 13.38 | 13.12 | 13.38 | 13.27 | qfq | 14,219,954 | 188,838,891 | 1.98% |
| 2025-09-10 | 13.28 | 13.39 | 13.08 | 13.12 | 13.01 | qfq | 11,528,310 | 152,295,108 | -1.28% |
| 2025-09-09 | 13.47 | 13.52 | 13.23 | 13.29 | 13.18 | qfq | 14,102,610 | 188,597,549 | -1.92% |
| 2025-09-08 | 13.27 | 13.75 | 13.12 | 13.55 | 13.43 | qfq | 22,040,434 | 296,028,131 | 2.50% |
| 2025-09-05 | 12.72 | 13.24 | 12.70 | 13.22 | 13.11 | qfq | 16,410,118 | 213,543,823 | 4.26% |
| 2025-09-04 | 12.94 | 13.16 | 12.49 | 12.68 | 12.57 | qfq | 18,457,650 | 236,244,265 | -2.01% |
| 2025-09-03 | 13.18 | 13.26 | 12.92 | 12.94 | 12.83 | qfq | 14,118,683 | 184,578,303 | -1.60% |
| 2025-09-02 | 13.39 | 13.45 | 12.90 | 13.15 | 13.04 | qfq | 22,172,182 | 290,863,726 | -2.01% |
| 2025-09-01 | 13.68 | 13.71 | 13.40 | 13.42 | 13.31 | qfq | 18,816,195 | 254,281,951 | -1.54% |
| 2025-08-29 | 13.72 | 13.80 | 13.45 | 13.63 | 13.51 | qfq | 18,987,053 | 258,779,964 | -0.73% |
| 2025-08-28 | 13.45 | 13.79 | 13.37 | 13.73 | 13.61 | qfq | 19,754,100 | 268,410,852 | 2.23% |
| 2025-08-27 | 13.85 | 14.03 | 13.41 | 13.43 | 13.32 | qfq | 27,507,611 | 377,773,427 | -3.03% |
| 2025-08-26 | 13.80 | 13.95 | 13.75 | 13.85 | 13.73 | qfq | 19,104,401 | 264,760,007 | 0.22% |
| 2025-08-25 | 14.09 | 14.16 | 13.68 | 13.82 | 13.70 | qfq | 28,541,641 | 395,906,398 | -1.22% |
| 2025-08-22 | 13.38 | 14.04 | 13.35 | 13.99 | 13.87 | qfq | 38,784,395 | 537,109,595 | 5.03% |
| 2025-08-21 | 13.36 | 13.76 | 13.23 | 13.32 | 13.21 | qfq | 20,609,687 | 276,320,393 | -0.08% |
| 2025-08-20 | 12.98 | 13.35 | 12.87 | 13.33 | 13.22 | qfq | 20,188,840 | 265,967,435 | 2.54% |
| 2025-08-19 | 13.12 | 13.13 | 12.91 | 13.00 | 12.89 | qfq | 17,767,400 | 231,439,580 | -0.91% |
| 2025-08-18 | 13.17 | 13.30 | 13.00 | 13.12 | 13.01 | qfq | 25,216,192 | 330,789,764 | 0.69% |
| 2025-08-15 | 12.44 | 13.10 | 12.40 | 13.03 | 12.92 | qfq | 29,784,752 | 383,654,056 | 4.74% |
| 2025-08-14 | 12.72 | 12.78 | 12.43 | 12.44 | 12.33 | qfq | 17,309,461 | 217,400,621 | -2.20% |
| 2025-08-13 | 12.60 | 12.84 | 12.57 | 12.72 | 12.61 | qfq | 20,409,911 | 259,179,739 | 0.95% |
| 2025-08-12 | 12.78 | 12.83 | 12.54 | 12.60 | 12.49 | qfq | 13,162,682 | 166,038,362 | -0.63% |
| 2025-08-11 | 12.46 | 12.73 | 12.46 | 12.68 | 12.57 | qfq | 14,727,578 | 186,131,623 | 2.26% |
| 2025-08-08 | 12.46 | 12.48 | 12.32 | 12.40 | 12.29 | qfq | 8,674,226 | 107,482,510 | 0.08% |
| 2025-08-07 | 12.65 | 12.75 | 12.29 | 12.39 | 12.28 | qfq | 22,166,900 | 275,819,107 | -2.06% |
| 2025-08-06 | 12.61 | 12.75 | 12.56 | 12.65 | 12.54 | qfq | 15,761,192 | 199,374,809 | 0.72% |
| 2025-08-05 | 12.53 | 12.64 | 12.49 | 12.56 | 12.45 | qfq | 10,330,639 | 129,762,975 | 0.16% |
| 2025-08-04 | 12.45 | 12.59 | 12.38 | 12.54 | 12.43 | qfq | 10,511,136 | 131,194,072 | 0.32% |
| 2025-08-01 | 12.60 | 12.69 | 12.46 | 12.50 | 12.39 | qfq | 17,123,330 | 215,044,366 | -1.26% |
| 2025-07-31 | 12.80 | 13.02 | 12.54 | 12.66 | 12.55 | qfq | 24,950,630 | 318,125,417 | -1.71% |
| 2025-07-30 | 13.03 | 13.38 | 12.80 | 12.88 | 12.77 | qfq | 24,211,400 | 315,436,608 | -1.45% |
| 2025-07-29 | 13.00 | 13.12 | 12.84 | 13.07 | 12.96 | qfq | 19,763,500 | 256,568,094 | 0.08% |
| 2025-07-28 | 12.85 | 13.33 | 12.82 | 13.06 | 12.95 | qfq | 28,927,557 | 377,888,515 | 1.24% |
| 2025-07-25 | 12.96 | 13.12 | 12.76 | 12.90 | 12.79 | qfq | 24,153,216 | 311,575,655 | -0.31% |
| 2025-07-24 | 12.85 | 13.06 | 12.57 | 12.94 | 12.83 | qfq | 48,707,340 | 623,725,749 | 0.08% |
| 2025-07-23 | 12.21 | 12.99 | 12.21 | 12.93 | 12.82 | qfq | 49,894,235 | 630,341,658 | 5.38% |
| 2025-07-22 | 12.30 | 12.47 | 12.25 | 12.27 | 12.17 | qfq | 18,802,291 | 231,827,487 | -0.65% |
| 2025-07-21 | 12.36 | 12.38 | 12.15 | 12.35 | 12.24 | qfq | 21,258,821 | 260,371,837 | 0.00% |
| 2025-07-18 | 12.37 | 12.42 | 12.13 | 12.35 | 12.24 | qfq | 27,684,834 | 339,274,242 | -0.48% |
| 2025-07-17 | 11.87 | 12.60 | 11.83 | 12.41 | 12.30 | qfq | 46,667,045 | 574,690,923 | 4.81% |
| 2025-07-16 | 11.73 | 12.02 | 11.64 | 11.84 | 11.74 | qfq | 22,308,150 | 264,392,416 | 0.77% |
| 2025-07-15 | 11.54 | 12.10 | 11.49 | 11.75 | 11.65 | qfq | 33,059,106 | 390,871,492 | 1.64% |
| 2025-07-14 | 11.36 | 11.58 | 11.28 | 11.56 | 11.46 | qfq | 15,285,100 | 175,416,373 | 1.58% |
| 2025-07-11 | 11.40 | 11.47 | 11.32 | 11.38 | 11.28 | qfq | 10,655,626 | 121,506,302 | -0.18% |
| 2025-07-10 | 11.30 | 11.44 | 11.29 | 11.40 | 11.30 | qfq | 7,597,200 | 86,386,787 | 0.71% |
| 2025-07-09 | 11.44 | 11.49 | 11.30 | 11.32 | 11.22 | qfq | 9,002,304 | 102,400,486 | -0.88% |
| 2025-07-08 | 11.34 | 11.46 | 11.32 | 11.42 | 11.32 | qfq | 9,140,807 | 104,349,692 | 1.06% |
| 2025-07-07 | 11.24 | 11.39 | 11.24 | 11.30 | 11.20 | qfq | 6,355,600 | 71,973,299 | -0.79% |
| 2025-07-04 | 11.47 | 11.49 | 11.30 | 11.39 | 11.29 | qfq | 10,169,189 | 115,664,080 | -0.52% |
| 2025-07-03 | 11.38 | 11.49 | 11.35 | 11.45 | 11.35 | qfq | 8,736,093 | 99,754,449 | 0.53% |
| 2025-07-02 | 11.47 | 11.49 | 11.31 | 11.39 | 11.29 | qfq | 10,417,118 | 118,434,328 | -0.87% |
| 2025-07-01 | 11.51 | 11.56 | 11.40 | 11.49 | 11.39 | qfq | 12,227,184 | 140,443,491 | -0.17% |
| 2025-06-30 | 11.47 | 11.57 | 11.38 | 11.51 | 11.41 | qfq | 14,459,549 | 165,862,435 | 1.05% |
| 2025-06-27 | 11.43 | 11.47 | 11.31 | 11.39 | 11.29 | qfq | 13,290,426 | 151,376,774 | 0.80% |
| 2025-06-26 | 11.26 | 11.68 | 11.22 | 11.30 | 11.20 | qfq | 21,675,190 | 247,593,664 | 0.18% |
| 2025-06-25 | 11.26 | 11.28 | 11.15 | 11.28 | 11.18 | qfq | 11,744,597 | 131,770,252 | 0.18% |
| 2025-06-24 | 11.06 | 11.26 | 11.01 | 11.26 | 11.16 | qfq | 13,287,725 | 148,749,812 | 1.81% |
| 2025-06-23 | 10.97 | 11.08 | 10.85 | 11.06 | 10.97 | qfq | 9,427,000 | 103,702,526 | 1.28% |
| 2025-06-20 | 10.79 | 11.10 | 10.79 | 10.92 | 10.83 | qfq | 11,907,430 | 130,896,229 | 0.92% |
| 2025-06-19 | 10.81 | 10.95 | 10.76 | 10.82 | 10.73 | qfq | 8,330,140 | 90,429,654 | 0.19% |
| 2025-06-18 | 10.77 | 10.82 | 10.68 | 10.80 | 10.71 | qfq | 7,246,515 | 77,855,702 | -0.09% |
| 2025-06-17 | 10.87 | 10.91 | 10.76 | 10.81 | 10.72 | qfq | 6,807,273 | 73,691,251 | -0.64% |
| 2025-06-16 | 10.78 | 10.91 | 10.71 | 10.88 | 10.79 | qfq | 6,930,027 | 75,127,715 | 0.55% |
| 2025-06-13 | 11.07 | 11.09 | 10.80 | 10.82 | 10.73 | qfq | 12,929,656 | 140,927,676 | -2.43% |
| 2025-06-12 | 11.24 | 11.24 | 11.07 | 11.09 | 11.00 | qfq | 11,613,984 | 129,304,820 | -1.68% |
| 2025-06-11 | 11.09 | 11.43 | 11.08 | 11.28 | 11.18 | qfq | 16,547,610 | 187,234,716 | 1.44% |
| 2025-06-10 | 11.16 | 11.41 | 11.03 | 11.12 | 11.02 | qfq | 15,347,928 | 171,651,396 | -0.09% |
| 2025-06-09 | 11.09 | 11.14 | 11.07 | 11.13 | 11.03 | qfq | 7,973,700 | 88,594,304 | 0.45% |
| 2025-06-06 | 11.03 | 11.15 | 10.97 | 11.08 | 10.99 | qfq | 9,002,489 | 99,613,821 | -0.27% |
| 2025-06-05 | 11.23 | 11.23 | 11.05 | 11.11 | 10.92 | qfq | 9,534,721 | 105,850,921 | -0.71% |
| 2025-06-04 | 11.09 | 11.25 | 10.96 | 11.19 | 10.99 | qfq | 12,726,143 | 141,317,741 | 0.90% |
| 2025-06-03 | 11.04 | 11.17 | 11.01 | 11.09 | 10.90 | qfq | 10,299,450 | 114,176,189 | -0.36% |
| 2025-05-30 | 11.24 | 11.33 | 11.09 | 11.13 | 10.94 | qfq | 13,062,500 | 146,195,711 | -0.98% |
| 2025-05-29 | 11.07 | 11.28 | 10.97 | 11.24 | 11.04 | qfq | 16,102,682 | 180,286,224 | 1.90% |
| 2025-05-28 | 11.02 | 11.13 | 10.93 | 11.03 | 10.84 | qfq | 10,412,301 | 114,746,028 | 0.09% |
| 2025-05-27 | 10.97 | 11.06 | 10.81 | 11.02 | 10.83 | qfq | 12,226,743 | 133,488,246 | -0.18% |
| 2025-05-26 | 10.95 | 11.26 | 10.95 | 11.04 | 10.85 | qfq | 15,963,146 | 176,736,256 | 0.82% |
| 2025-05-23 | 10.71 | 11.13 | 10.66 | 10.95 | 10.76 | qfq | 20,771,364 | 227,842,151 | 2.24% |
| 2025-05-22 | 10.88 | 10.95 | 10.70 | 10.71 | 10.52 | qfq | 7,594,700 | 81,894,056 | -2.01% |
| 2025-05-21 | 10.95 | 11.00 | 10.84 | 10.93 | 10.74 | qfq | 6,517,850 | 71,141,644 | 0.00% |
| 2025-05-20 | 10.80 | 10.94 | 10.73 | 10.93 | 10.74 | qfq | 7,774,666 | 84,482,645 | 1.49% |
| 2025-05-19 | 10.81 | 10.90 | 10.59 | 10.77 | 10.58 | qfq | 9,529,510 | 101,981,810 | -0.46% |
| 2025-05-16 | 10.81 | 10.97 | 10.80 | 10.82 | 10.63 | qfq | 8,063,001 | 87,843,677 | -0.18% |
| 2025-05-15 | 11.06 | 11.06 | 10.84 | 10.84 | 10.65 | qfq | 8,199,875 | 89,381,778 | -1.99% |
| 2025-05-14 | 11.06 | 11.10 | 10.96 | 11.06 | 10.87 | qfq | 9,609,820 | 106,006,399 | -0.09% |
| 2025-05-13 | 11.22 | 11.22 | 11.05 | 11.07 | 10.88 | qfq | 8,627,641 | 95,773,414 | 0.00% |
| 2025-05-12 | 11.05 | 11.12 | 11.03 | 11.07 | 10.88 | qfq | 7,604,458 | 84,185,368 | 0.82% |
| 2025-05-09 | 11.16 | 11.17 | 10.86 | 10.98 | 10.79 | qfq | 9,940,196 | 108,882,318 | -0.90% |
| 2025-05-08 | 11.05 | 11.20 | 11.02 | 11.08 | 10.89 | qfq | 10,076,205 | 111,980,002 | -0.36% |
| 2025-05-07 | 11.35 | 11.35 | 11.05 | 11.12 | 10.93 | qfq | 12,258,700 | 136,551,117 | -0.27% |
| 2025-05-06 | 11.00 | 11.15 | 10.87 | 11.15 | 10.96 | qfq | 15,446,207 | 169,863,740 | 2.11% |
| 2025-04-30 | 10.99 | 11.15 | 10.91 | 10.92 | 10.73 | qfq | 15,996,341 | 175,957,370 | 0.74% |
| 2025-04-29 | 10.50 | 11.16 | 10.45 | 10.84 | 10.65 | qfq | 21,250,100 | 231,337,365 | 3.14% |
| 2025-04-28 | 10.59 | 10.61 | 10.38 | 10.51 | 10.33 | qfq | 10,369,241 | 108,945,364 | -1.04% |
| 2025-04-25 | 10.79 | 10.79 | 10.58 | 10.62 | 10.43 | qfq | 14,884,600 | 158,909,151 | -1.76% |
| 2025-04-24 | 10.63 | 10.83 | 10.54 | 10.81 | 10.62 | qfq | 13,579,600 | 145,728,568 | 1.69% |
| 2025-04-23 | 10.60 | 10.67 | 10.50 | 10.63 | 10.44 | qfq | 8,466,348 | 89,692,810 | 0.66% |
| 2025-04-22 | 10.39 | 10.64 | 10.38 | 10.56 | 10.38 | qfq | 9,274,145 | 97,465,743 | 1.34% |
| 2025-04-21 | 10.37 | 10.42 | 10.22 | 10.42 | 10.24 | qfq | 5,162,390 | 53,441,607 | 1.46% |
| 2025-04-18 | 10.35 | 10.39 | 10.21 | 10.27 | 10.09 | qfq | 5,598,500 | 57,489,960 | -0.77% |
| 2025-04-17 | 10.23 | 10.49 | 10.22 | 10.35 | 10.17 | qfq | 7,867,226 | 81,913,004 | 0.78% |
| 2025-04-16 | 10.46 | 10.48 | 10.20 | 10.27 | 10.09 | qfq | 9,242,500 | 95,312,391 | -2.10% |
| 2025-04-15 | 10.60 | 10.62 | 10.42 | 10.49 | 10.31 | qfq | 7,251,338 | 76,051,189 | -1.04% |
| 2025-04-14 | 10.72 | 10.82 | 10.56 | 10.60 | 10.41 | qfq | 12,406,343 | 132,080,942 | -0.38% |
| 2025-04-11 | 10.22 | 10.88 | 10.17 | 10.64 | 10.45 | qfq | 20,205,900 | 212,797,042 | 3.50% |
| 2025-04-10 | 10.36 | 10.50 | 10.28 | 10.28 | 10.10 | qfq | 15,402,007 | 159,945,388 | 1.48% |
| 2025-04-09 | 9.89 | 10.21 | 9.35 | 10.13 | 9.95 | qfq | 17,374,016 | 171,295,077 | 1.60% |
| 2025-04-08 | 9.90 | 10.17 | 9.80 | 9.97 | 9.80 | qfq | 16,911,911 | 168,289,406 | 0.81% |
| 2025-04-07 | 10.39 | 10.54 | 9.89 | 9.89 | 9.72 | qfq | 17,798,169 | 178,898,498 | -10.01% |
| 2025-04-03 | 11.00 | 11.21 | 10.86 | 10.99 | 10.80 | qfq | 12,262,700 | 135,118,446 | -1.61% |
| 2025-04-02 | 11.25 | 11.30 | 11.14 | 11.17 | 10.97 | qfq | 8,691,600 | 97,389,009 | -1.06% |
| 2025-04-01 | 11.19 | 11.45 | 11.13 | 11.29 | 11.09 | qfq | 10,476,800 | 118,330,764 | 1.26% |
| 2025-03-31 | 11.15 | 11.35 | 11.09 | 11.15 | 10.96 | qfq | 11,483,143 | 128,406,928 | -1.24% |
| 2025-03-28 | 11.65 | 11.65 | 11.27 | 11.29 | 11.09 | qfq | 16,605,058 | 189,617,594 | -3.09% |
| 2025-03-27 | 11.29 | 11.74 | 11.15 | 11.65 | 11.45 | qfq | 28,155,221 | 325,662,161 | 2.64% |
| 2025-03-26 | 11.25 | 11.63 | 11.15 | 11.35 | 11.15 | qfq | 18,370,674 | 210,193,581 | 1.79% |
| 2025-03-25 | 11.11 | 11.22 | 10.99 | 11.15 | 10.96 | qfq | 9,553,067 | 105,957,225 | 0.45% |
| 2025-03-24 | 11.29 | 11.37 | 10.89 | 11.10 | 10.91 | qfq | 15,234,631 | 169,053,427 | -1.51% |
| 2025-03-21 | 11.45 | 11.49 | 11.24 | 11.27 | 11.07 | qfq | 13,712,800 | 155,618,828 | -2.00% |
| 2025-03-20 | 11.51 | 11.68 | 11.47 | 11.50 | 11.30 | qfq | 13,264,015 | 153,515,399 | -0.26% |
| 2025-03-19 | 11.70 | 11.70 | 11.51 | 11.53 | 11.33 | qfq | 15,811,350 | 182,782,407 | -1.79% |
| 2025-03-18 | 11.46 | 11.78 | 11.42 | 11.74 | 11.53 | qfq | 28,415,943 | 330,205,436 | 2.80% |
| 2025-03-17 | 11.43 | 11.56 | 11.40 | 11.42 | 11.22 | qfq | 12,826,600 | 146,734,627 | -0.44% |
| 2025-03-14 | 11.41 | 11.49 | 11.16 | 11.47 | 11.27 | qfq | 19,667,160 | 223,192,710 | 0.35% |
| 2025-03-13 | 11.60 | 11.75 | 11.31 | 11.43 | 11.23 | qfq | 20,824,247 | 239,693,224 | -0.78% |
| 2025-03-12 | 11.68 | 11.75 | 11.51 | 11.52 | 11.32 | qfq | 19,334,010 | 223,993,436 | 0.26% |
| 2025-03-11 | 11.40 | 11.51 | 11.35 | 11.49 | 11.29 | qfq | 13,918,045 | 159,154,004 | -0.26% |
| 2025-03-10 | 11.63 | 11.72 | 11.44 | 11.52 | 11.32 | qfq | 19,456,400 | 224,763,081 | -1.29% |
| 2025-03-07 | 11.52 | 11.83 | 11.36 | 11.67 | 11.47 | qfq | 35,217,849 | 408,434,779 | 1.39% |
| 2025-03-06 | 11.48 | 11.60 | 11.35 | 11.51 | 11.31 | qfq | 28,962,348 | 332,515,950 | 0.44% |
| 2025-03-05 | 11.23 | 11.53 | 11.19 | 11.46 | 11.26 | qfq | 25,174,855 | 286,915,873 | 2.14% |
| 2025-03-04 | 11.07 | 11.25 | 11.07 | 11.22 | 11.02 | qfq | 11,050,400 | 123,449,619 | 0.63% |
| 2025-03-03 | 11.07 | 11.45 | 11.03 | 11.15 | 10.96 | qfq | 18,949,158 | 213,377,094 | 0.72% |
| 2025-02-28 | 11.43 | 11.43 | 11.02 | 11.07 | 10.88 | qfq | 20,114,601 | 225,514,827 | -3.49% |
| 2025-02-27 | 11.58 | 11.58 | 11.27 | 11.47 | 11.27 | qfq | 21,629,118 | 246,895,543 | -0.69% |
| 2025-02-26 | 11.48 | 11.75 | 11.44 | 11.55 | 11.35 | qfq | 23,542,136 | 271,852,324 | 0.70% |
| 2025-02-25 | 11.32 | 11.66 | 11.23 | 11.47 | 11.27 | qfq | 30,258,387 | 347,683,574 | 0.79% |
| 2025-02-24 | 11.49 | 11.59 | 11.29 | 11.38 | 11.18 | qfq | 26,835,118 | 306,831,119 | -0.87% |
| 2025-02-21 | 11.35 | 11.53 | 11.22 | 11.48 | 11.28 | qfq | 36,918,563 | 420,606,725 | 3.80% |
| 2025-02-20 | 10.91 | 11.15 | 10.80 | 11.06 | 10.87 | qfq | 22,902,850 | 251,646,569 | 1.56% |
| 2025-02-19 | 10.59 | 10.90 | 10.56 | 10.89 | 10.70 | qfq | 18,218,800 | 196,490,603 | 2.83% |
| 2025-02-18 | 10.85 | 10.88 | 10.50 | 10.59 | 10.41 | qfq | 18,490,394 | 198,172,653 | -2.31% |
| 2025-02-17 | 10.79 | 10.89 | 10.71 | 10.84 | 10.65 | qfq | 16,432,248 | 177,335,135 | 0.56% |
| 2025-02-14 | 10.79 | 10.90 | 10.73 | 10.78 | 10.59 | qfq | 13,540,600 | 146,198,501 | -0.09% |
| 2025-02-13 | 10.97 | 10.98 | 10.78 | 10.79 | 10.60 | qfq | 15,337,900 | 166,447,014 | -1.82% |
| 2025-02-12 | 10.66 | 11.09 | 10.61 | 10.99 | 10.80 | qfq | 24,299,484 | 264,784,517 | 2.81% |
| 2025-02-11 | 10.84 | 10.84 | 10.51 | 10.69 | 10.50 | qfq | 16,585,591 | 176,549,356 | -1.47% |
| 2025-02-10 | 10.85 | 10.94 | 10.77 | 10.85 | 10.66 | qfq | 19,791,108 | 214,473,969 | 0.00% |
| 2025-02-07 | 10.55 | 10.99 | 10.50 | 10.85 | 10.66 | qfq | 25,994,068 | 279,591,714 | 2.84% |
| 2025-02-06 | 10.10 | 10.55 | 10.07 | 10.55 | 10.37 | qfq | 22,399,193 | 232,753,244 | 3.84% |
| 2025-02-05 | 10.20 | 10.32 | 10.05 | 10.16 | 9.98 | qfq | 14,536,540 | 148,038,171 | 0.40% |
| 2025-01-27 | 10.36 | 10.45 | 10.12 | 10.12 | 9.94 | qfq | 12,676,900 | 130,031,228 | -2.32% |
| 2025-01-24 | 10.28 | 10.38 | 10.24 | 10.36 | 10.18 | qfq | 13,901,283 | 143,402,974 | 0.88% |
| 2025-01-23 | 10.43 | 10.70 | 10.26 | 10.27 | 10.09 | qfq | 20,747,250 | 217,860,139 | -0.48% |
| 2025-01-22 | 10.16 | 10.44 | 10.09 | 10.32 | 10.14 | qfq | 20,866,682 | 214,985,529 | 0.98% |
| 2025-01-21 | 10.33 | 10.37 | 10.15 | 10.22 | 10.04 | qfq | 13,633,562 | 139,457,820 | -0.68% |
| 2025-01-20 | 10.47 | 10.50 | 10.24 | 10.29 | 10.11 | qfq | 16,002,750 | 165,640,671 | -0.39% |
| 2025-01-17 | 10.13 | 10.41 | 10.07 | 10.33 | 10.15 | qfq | 20,643,500 | 211,887,919 | 1.27% |
| 2025-01-16 | 10.20 | 10.42 | 10.07 | 10.20 | 10.02 | qfq | 18,396,680 | 188,245,479 | 0.59% |
| 2025-01-15 | 10.26 | 10.38 | 10.09 | 10.14 | 9.96 | qfq | 18,157,052 | 184,625,995 | -1.17% |
| 2025-01-14 | 9.80 | 10.29 | 9.73 | 10.26 | 10.08 | qfq | 20,695,840 | 208,543,234 | 4.80% |
| 2025-01-13 | 9.70 | 9.85 | 9.50 | 9.79 | 9.62 | qfq | 17,123,153 | 166,132,626 | -1.01% |
| 2025-01-10 | 10.16 | 10.31 | 9.88 | 9.89 | 9.72 | qfq | 20,985,900 | 211,614,564 | -2.66% |
| 2025-01-09 | 9.87 | 10.35 | 9.87 | 10.16 | 9.98 | qfq | 27,247,616 | 276,504,698 | 2.63% |
| 2025-01-08 | 10.38 | 10.39 | 9.65 | 9.90 | 9.73 | qfq | 42,472,632 | 420,242,549 | -5.26% |
| 2025-01-07 | 10.06 | 10.54 | 10.00 | 10.45 | 10.27 | qfq | 26,807,655 | 277,991,833 | 0.87% |
| 2025-01-06 | 10.53 | 10.79 | 10.20 | 10.36 | 10.18 | qfq | 24,730,295 | 258,921,364 | -2.26% |
| 2025-01-03 | 11.29 | 11.34 | 10.57 | 10.60 | 10.41 | qfq | 29,305,281 | 318,961,010 | -6.19% |
| 2025-01-02 | 11.94 | 11.95 | 11.15 | 11.30 | 11.10 | qfq | 34,423,172 | 396,725,914 | -5.83% |
| 2024-12-31 | 12.64 | 12.76 | 11.98 | 12.00 | 11.79 | qfq | 32,661,250 | 400,812,555 | -5.73% |
| 2024-12-30 | 12.54 | 13.08 | 12.30 | 12.73 | 12.51 | qfq | 29,710,558 | 377,456,497 | 0.87% |
| 2024-12-27 | 12.85 | 12.90 | 12.55 | 12.62 | 12.40 | qfq | 34,622,705 | 439,894,706 | -2.25% |
| 2024-12-26 | 12.84 | 13.07 | 12.59 | 12.91 | 12.68 | qfq | 40,163,986 | 516,480,506 | 0.62% |
| 2024-12-25 | 12.99 | 13.12 | 12.70 | 12.83 | 12.61 | qfq | 44,734,383 | 575,312,289 | -1.08% |
| 2024-12-24 | 12.24 | 12.97 | 12.23 | 12.97 | 12.74 | qfq | 53,272,814 | 673,159,985 | 6.14% |
| 2024-12-23 | 12.70 | 12.76 | 12.15 | 12.22 | 12.01 | qfq | 31,170,867 | 386,585,990 | -3.93% |
| 2024-12-20 | 12.70 | 12.95 | 12.41 | 12.72 | 12.50 | qfq | 46,115,423 | 584,792,064 | 0.71% |
| 2024-12-19 | 11.83 | 12.63 | 11.76 | 12.63 | 12.41 | qfq | 49,332,646 | 610,670,190 | 5.07% |
| 2024-12-18 | 11.99 | 12.18 | 11.93 | 12.02 | 11.81 | qfq | 29,808,543 | 359,685,472 | 1.18% |
| 2024-12-17 | 11.85 | 12.12 | 11.80 | 11.88 | 11.67 | qfq | 25,092,000 | 299,854,724 | -0.50% |
| 2024-12-16 | 12.11 | 12.26 | 11.86 | 11.94 | 11.73 | qfq | 31,136,687 | 373,904,357 | -2.61% |
| 2024-12-13 | 12.59 | 12.84 | 12.19 | 12.26 | 12.05 | qfq | 43,742,108 | 545,230,158 | -3.46% |
| 2024-12-12 | 12.75 | 12.83 | 12.40 | 12.70 | 12.48 | qfq | 52,140,289 | 655,486,262 | -1.78% |
| 2024-12-11 | 12.58 | 13.17 | 12.57 | 12.93 | 12.70 | qfq | 68,411,665 | 884,349,374 | 0.94% |
| 2024-12-10 | 12.62 | 13.19 | 12.28 | 12.81 | 12.59 | qfq | 98,441,841 | 1,261,255,019 | 4.66% |
| 2024-12-09 | 12.22 | 12.57 | 12.05 | 12.24 | 12.03 | qfq | 78,150,990 | 960,196,198 | 0.08% |
| 2024-12-06 | 13.00 | 13.28 | 12.05 | 12.23 | 12.02 | qfq | 136,719,007 | 1,703,902,628 | -6.21% |
| 2024-12-05 | 13.66 | 14.99 | 12.92 | 13.04 | 12.81 | qfq | 195,523,844 | 2,719,579,362 | -4.54% |
| 2024-12-04 | 13.65 | 13.66 | 12.68 | 13.66 | 13.42 | qfq | 165,354,583 | 2,222,581,761 | 9.98% |
| 2024-12-03 | 11.40 | 12.42 | 11.22 | 12.42 | 12.20 | qfq | 53,765,419 | 637,275,074 | 10.01% |
| 2024-12-02 | 10.78 | 11.43 | 10.77 | 11.29 | 11.09 | qfq | 33,308,790 | 372,698,839 | 5.12% |
| 2024-11-29 | 10.56 | 10.88 | 10.38 | 10.74 | 10.55 | qfq | 19,600,194 | 208,460,815 | 0.94% |
| 2024-11-28 | 10.44 | 10.89 | 10.37 | 10.64 | 10.45 | qfq | 21,471,494 | 228,804,563 | 1.72% |
| 2024-11-27 | 10.31 | 10.48 | 10.04 | 10.46 | 10.28 | qfq | 12,502,145 | 127,988,973 | 1.06% |
| 2024-11-26 | 10.47 | 10.53 | 10.33 | 10.35 | 10.17 | qfq | 10,769,556 | 112,184,591 | -1.43% |
| 2024-11-25 | 10.53 | 10.60 | 10.31 | 10.50 | 10.32 | qfq | 12,902,629 | 134,672,092 | -0.10% |
| 2024-11-22 | 10.83 | 10.97 | 10.50 | 10.51 | 10.33 | qfq | 17,374,828 | 187,289,768 | -2.95% |
| 2024-11-21 | 10.84 | 10.95 | 10.66 | 10.83 | 10.64 | qfq | 13,205,041 | 143,006,017 | -1.01% |
| 2024-11-20 | 10.87 | 10.97 | 10.74 | 10.94 | 10.75 | qfq | 15,921,821 | 172,969,919 | 0.18% |
| 2024-11-19 | 10.56 | 10.92 | 10.50 | 10.92 | 10.73 | qfq | 16,866,311 | 180,700,885 | 3.80% |
| 2024-11-18 | 10.88 | 10.93 | 10.45 | 10.52 | 10.34 | qfq | 19,397,005 | 206,156,992 | -2.59% |
| 2024-11-15 | 11.05 | 11.15 | 10.77 | 10.80 | 10.61 | qfq | 17,649,300 | 193,893,460 | -2.17% |
| 2024-11-14 | 11.42 | 11.45 | 11.01 | 11.04 | 10.85 | qfq | 21,676,408 | 243,189,356 | -4.42% |
| 2024-11-13 | 11.50 | 11.70 | 11.30 | 11.55 | 11.35 | qfq | 27,653,376 | 317,349,356 | -0.35% |
| 2024-11-12 | 11.79 | 12.18 | 11.50 | 11.59 | 11.39 | qfq | 53,311,058 | 629,482,014 | -1.02% |
| 2024-11-11 | 11.11 | 11.78 | 11.08 | 11.71 | 11.51 | qfq | 52,415,528 | 604,225,804 | 5.78% |
| 2024-11-08 | 10.99 | 11.36 | 10.85 | 11.07 | 10.88 | qfq | 37,707,827 | 417,460,506 | 1.28% |
| 2024-11-07 | 10.57 | 10.93 | 10.51 | 10.93 | 10.74 | qfq | 24,931,950 | 269,038,346 | 2.63% |
| 2024-11-06 | 10.92 | 10.92 | 10.55 | 10.65 | 10.46 | qfq | 26,947,753 | 288,740,202 | -1.39% |
| 2024-11-05 | 10.47 | 10.80 | 10.44 | 10.80 | 10.61 | qfq | 23,001,837 | 246,119,379 | 3.45% |
| 2024-11-04 | 10.11 | 10.55 | 10.08 | 10.44 | 10.26 | qfq | 16,254,050 | 169,228,341 | 2.76% |
| 2024-11-01 | 10.58 | 10.78 | 10.15 | 10.16 | 9.98 | qfq | 25,586,400 | 265,122,184 | -4.78% |
| 2024-10-31 | 10.38 | 10.77 | 10.30 | 10.67 | 10.48 | qfq | 27,701,240 | 293,023,004 | 2.79% |
| 2024-10-30 | 10.55 | 10.65 | 10.26 | 10.38 | 10.20 | qfq | 34,736,905 | 363,158,154 | -3.53% |
| 2024-10-29 | 11.23 | 11.39 | 10.75 | 10.76 | 10.57 | qfq | 37,330,550 | 411,539,892 | -3.76% |
| 2024-10-28 | 11.02 | 11.20 | 10.76 | 11.18 | 10.98 | qfq | 40,793,641 | 449,070,230 | 3.23% |
| 2024-10-25 | 10.17 | 10.96 | 10.17 | 10.83 | 10.64 | qfq | 38,587,076 | 409,972,593 | 6.70% |
| 2024-10-24 | 10.35 | 10.40 | 10.12 | 10.15 | 9.97 | qfq | 15,437,919 | 157,816,638 | -1.74% |
| 2024-10-23 | 10.24 | 10.49 | 10.07 | 10.33 | 10.15 | qfq | 24,017,409 | 248,169,732 | 0.88% |
| 2024-10-22 | 10.14 | 10.33 | 9.97 | 10.24 | 10.06 | qfq | 25,295,250 | 256,146,580 | 1.09% |
| 2024-10-21 | 10.20 | 10.29 | 9.99 | 10.13 | 9.95 | qfq | 23,931,558 | 242,774,739 | 0.30% |
| 2024-10-18 | 9.58 | 10.32 | 9.52 | 10.10 | 9.92 | qfq | 26,955,067 | 267,159,350 | 5.32% |
| 2024-10-17 | 9.71 | 9.82 | 9.58 | 9.59 | 9.42 | qfq | 13,866,675 | 134,693,579 | -1.24% |
| 2024-10-16 | 9.67 | 9.96 | 9.61 | 9.71 | 9.54 | qfq | 18,888,059 | 184,992,478 | -0.72% |
| 2024-10-15 | 9.93 | 10.17 | 9.77 | 9.78 | 9.61 | qfq | 19,583,817 | 194,958,409 | -1.51% |
| 2024-10-14 | 9.81 | 9.95 | 9.62 | 9.93 | 9.76 | qfq | 22,489,887 | 220,632,412 | 1.64% |
| 2024-10-11 | 10.41 | 10.41 | 9.59 | 9.77 | 9.60 | qfq | 24,443,397 | 242,524,261 | -6.15% |
| 2024-10-10 | 10.80 | 10.98 | 10.28 | 10.41 | 10.23 | qfq | 27,000,850 | 286,170,926 | -2.80% |
| 2024-10-09 | 11.41 | 11.41 | 10.62 | 10.71 | 10.52 | qfq | 37,457,806 | 414,256,509 | -6.13% |
| 2024-10-08 | 11.41 | 11.41 | 10.66 | 11.41 | 11.21 | qfq | 46,682,360 | 522,589,744 | 10.03% |
| 2024-09-30 | 9.98 | 10.37 | 9.83 | 10.37 | 10.19 | qfq | 35,133,551 | 357,344,835 | 9.97% |
| 2024-09-27 | 9.01 | 9.60 | 9.00 | 9.43 | 9.27 | qfq | 23,220,700 | 215,837,975 | 5.96% |
| 2024-09-26 | 8.44 | 8.91 | 8.41 | 8.90 | 8.74 | qfq | 15,398,729 | 133,543,459 | 5.08% |
| 2024-09-25 | 8.58 | 8.70 | 8.44 | 8.47 | 8.32 | qfq | 15,685,017 | 134,572,471 | 0.47% |
| 2024-09-24 | 8.00 | 8.45 | 7.98 | 8.43 | 8.28 | qfq | 15,157,167 | 124,555,621 | 5.90% |
| 2024-09-23 | 7.91 | 8.03 | 7.87 | 7.96 | 7.82 | qfq | 6,455,200 | 51,428,262 | 0.89% |
| 2024-09-20 | 8.04 | 8.05 | 7.84 | 7.89 | 7.75 | qfq | 8,423,811 | 66,611,574 | -1.87% |
| 2024-09-19 | 7.84 | 8.19 | 7.82 | 8.04 | 7.90 | qfq | 10,652,092 | 85,191,566 | 3.21% |
| 2024-09-18 | 7.82 | 7.88 | 7.70 | 7.79 | 7.65 | qfq | 7,454,500 | 58,037,463 | 0.52% |
| 2024-09-13 | 7.96 | 7.98 | 7.74 | 7.75 | 7.61 | qfq | 6,814,181 | 53,306,753 | -2.52% |
| 2024-09-12 | 8.01 | 8.13 | 7.94 | 7.95 | 7.81 | qfq | 5,442,228 | 43,638,712 | -0.75% |
| 2024-09-11 | 7.91 | 8.10 | 7.88 | 8.01 | 7.87 | qfq | 7,593,940 | 60,772,062 | 1.01% |
| 2024-09-10 | 7.90 | 7.97 | 7.75 | 7.93 | 7.79 | qfq | 8,795,304 | 68,965,950 | 0.51% |
| 2024-09-09 | 8.12 | 8.18 | 7.85 | 7.89 | 7.75 | qfq | 12,151,904 | 96,870,976 | -3.19% |
| 2024-09-06 | 8.47 | 8.53 | 8.12 | 8.15 | 8.01 | qfq | 10,700,700 | 88,415,564 | -4.23% |
| 2024-09-05 | 8.54 | 8.58 | 8.42 | 8.51 | 8.36 | qfq | 5,259,704 | 44,796,839 | 0.35% |
| 2024-09-04 | 8.39 | 8.55 | 8.35 | 8.48 | 8.33 | qfq | 6,096,054 | 51,540,096 | 0.36% |
| 2024-09-03 | 8.27 | 8.48 | 8.26 | 8.45 | 8.30 | qfq | 4,982,850 | 41,879,830 | 1.81% |
| 2024-09-02 | 8.53 | 8.55 | 8.29 | 8.30 | 8.16 | qfq | 6,089,600 | 51,220,975 | -2.35% |
| 2024-08-30 | 8.35 | 8.67 | 8.28 | 8.50 | 8.35 | qfq | 7,984,812 | 67,934,410 | 1.80% |
| 2024-08-29 | 7.99 | 8.38 | 7.97 | 8.35 | 8.20 | qfq | 8,740,700 | 72,020,683 | 4.11% |
| 2024-08-28 | 8.05 | 8.12 | 7.95 | 8.02 | 7.88 | qfq | 5,298,146 | 42,575,205 | -0.12% |
| 2024-08-27 | 8.18 | 8.19 | 8.00 | 8.03 | 7.89 | qfq | 7,128,448 | 57,337,708 | -1.95% |
| 2024-08-26 | 8.16 | 8.33 | 8.13 | 8.19 | 8.05 | qfq | 7,020,105 | 57,676,508 | 0.00% |
| 2024-08-23 | 8.04 | 8.24 | 8.01 | 8.19 | 8.05 | qfq | 9,604,830 | 78,389,237 | 2.38% |
| 2024-08-22 | 8.36 | 8.43 | 7.98 | 8.00 | 7.86 | qfq | 13,737,139 | 111,385,231 | -5.10% |
| 2024-08-21 | 8.42 | 8.52 | 8.38 | 8.43 | 8.28 | qfq | 4,427,402 | 37,432,252 | -0.12% |
| 2024-08-20 | 8.64 | 8.67 | 8.41 | 8.44 | 8.29 | qfq | 6,005,700 | 51,076,445 | -1.75% |
| 2024-08-19 | 8.77 | 8.88 | 8.58 | 8.59 | 8.44 | qfq | 9,785,054 | 84,984,973 | -2.39% |
| 2024-08-16 | 9.00 | 9.04 | 8.80 | 8.80 | 8.65 | qfq | 7,307,200 | 65,058,001 | -2.22% |
| 2024-08-15 | 8.97 | 9.19 | 8.90 | 9.00 | 8.84 | qfq | 7,434,502 | 67,205,798 | 0.45% |
| 2024-08-14 | 9.11 | 9.15 | 8.95 | 8.96 | 8.80 | qfq | 4,631,800 | 41,751,938 | -1.75% |
| 2024-08-13 | 9.05 | 9.13 | 8.98 | 9.12 | 8.96 | qfq | 3,278,872 | 29,666,482 | 0.55% |
| 2024-08-12 | 9.02 | 9.14 | 8.99 | 9.07 | 8.91 | qfq | 4,157,358 | 37,649,058 | -0.22% |
| 2024-08-09 | 9.25 | 9.35 | 9.08 | 9.09 | 8.93 | qfq | 4,968,678 | 45,435,482 | -1.52% |
| 2024-08-08 | 9.11 | 9.28 | 9.05 | 9.23 | 9.07 | qfq | 5,620,230 | 51,587,480 | 0.98% |
| 2024-08-07 | 9.22 | 9.24 | 9.09 | 9.14 | 8.98 | qfq | 4,966,041 | 45,457,426 | -1.08% |
| 2024-08-06 | 9.18 | 9.32 | 8.72 | 9.24 | 9.08 | qfq | 6,061,358 | 55,733,072 | 1.76% |
| 2024-08-05 | 9.28 | 9.44 | 9.07 | 9.08 | 8.92 | qfq | 7,539,150 | 69,498,254 | -2.47% |
| 2024-08-02 | 9.43 | 9.54 | 9.27 | 9.31 | 9.15 | qfq | 5,154,900 | 48,447,104 | -1.38% |
| 2024-08-01 | 9.58 | 9.75 | 9.38 | 9.44 | 9.28 | qfq | 7,167,600 | 68,194,962 | -1.26% |
| 2024-07-31 | 9.00 | 9.59 | 8.97 | 9.56 | 9.39 | qfq | 12,023,900 | 112,310,162 | 6.10% |
| 2024-07-30 | 8.95 | 9.07 | 8.85 | 9.01 | 8.85 | qfq | 4,887,900 | 43,789,224 | 0.33% |
| 2024-07-29 | 9.00 | 9.09 | 8.84 | 8.98 | 8.82 | qfq | 7,203,570 | 64,618,331 | 0.11% |
| 2024-07-26 | 8.70 | 9.04 | 8.70 | 8.97 | 8.81 | qfq | 9,845,180 | 87,974,694 | 3.10% |
| 2024-07-25 | 8.57 | 8.83 | 8.50 | 8.70 | 8.55 | qfq | 6,171,000 | 53,513,885 | 1.52% |
| 2024-07-24 | 8.76 | 8.84 | 8.55 | 8.57 | 8.42 | qfq | 8,952,940 | 77,390,926 | -2.72% |
| 2024-07-23 | 9.12 | 9.12 | 8.80 | 8.81 | 8.66 | qfq | 8,979,391 | 80,377,737 | -3.40% |
| 2024-07-22 | 9.15 | 9.19 | 9.06 | 9.12 | 8.96 | qfq | 6,743,200 | 61,561,095 | -0.11% |
| 2024-07-19 | 9.14 | 9.23 | 9.06 | 9.13 | 8.97 | qfq | 9,655,000 | 88,423,998 | -0.22% |
| 2024-07-18 | 9.02 | 9.18 | 8.95 | 9.15 | 8.99 | qfq | 9,046,000 | 82,005,179 | 0.88% |
| 2024-07-17 | 9.17 | 9.23 | 9.05 | 9.07 | 8.91 | qfq | 9,598,500 | 87,384,077 | -1.20% |
| 2024-07-16 | 9.13 | 9.24 | 9.10 | 9.18 | 9.02 | qfq | 8,098,100 | 74,196,353 | 0.33% |
| 2024-07-15 | 9.55 | 9.56 | 9.13 | 9.15 | 8.99 | qfq | 11,212,250 | 104,012,505 | -4.39% |
| 2024-07-12 | 9.74 | 9.74 | 9.54 | 9.57 | 9.40 | qfq | 6,649,400 | 63,920,532 | -1.34% |
| 2024-07-11 | 9.56 | 9.72 | 9.50 | 9.70 | 9.53 | qfq | 10,072,843 | 97,010,677 | 3.41% |
| 2024-07-10 | 9.55 | 9.60 | 9.35 | 9.38 | 9.22 | qfq | 6,565,139 | 62,096,791 | -1.78% |
| 2024-07-09 | 9.30 | 9.59 | 9.26 | 9.55 | 9.38 | qfq | 7,687,300 | 72,664,343 | 2.47% |
| 2024-07-08 | 9.56 | 9.58 | 9.29 | 9.32 | 9.16 | qfq | 5,607,392 | 52,832,281 | -2.92% |
| 2024-07-05 | 9.48 | 9.68 | 9.43 | 9.60 | 9.43 | qfq | 5,169,758 | 49,435,574 | 0.52% |
| 2024-07-04 | 9.75 | 9.78 | 9.51 | 9.55 | 9.38 | qfq | 6,027,100 | 57,929,143 | -2.15% |
| 2024-07-03 | 9.70 | 9.85 | 9.60 | 9.76 | 9.59 | qfq | 7,078,551 | 68,778,264 | 0.31% |
| 2024-07-02 | 9.94 | 9.94 | 9.71 | 9.73 | 9.56 | qfq | 7,365,200 | 72,273,377 | -2.11% |
| 2024-07-01 | 10.06 | 10.06 | 9.67 | 9.94 | 9.77 | qfq | 11,014,550 | 108,172,071 | -0.60% |
| 2024-06-28 | 9.85 | 10.16 | 9.80 | 10.00 | 9.83 | qfq | 10,909,456 | 109,519,987 | 1.42% |
| 2024-06-27 | 10.16 | 10.22 | 9.84 | 9.86 | 9.69 | qfq | 10,945,300 | 109,309,044 | -3.71% |
| 2024-06-26 | 10.03 | 10.27 | 9.95 | 10.24 | 10.06 | qfq | 9,889,410 | 99,545,170 | 1.79% |
| 2024-06-25 | 10.26 | 10.31 | 9.96 | 10.06 | 9.88 | qfq | 11,741,940 | 118,572,427 | -1.95% |
| 2024-06-24 | 10.54 | 10.54 | 10.19 | 10.26 | 10.08 | qfq | 9,213,928 | 95,312,425 | -3.48% |
| 2024-06-21 | 10.50 | 10.71 | 10.41 | 10.63 | 10.44 | qfq | 7,742,498 | 82,081,707 | 0.95% |
| 2024-06-20 | 10.91 | 11.01 | 10.51 | 10.53 | 10.35 | qfq | 12,049,900 | 129,485,115 | -4.45% |
| 2024-06-19 | 11.25 | 11.33 | 10.98 | 11.02 | 10.83 | qfq | 9,209,603 | 102,082,858 | -2.04% |
| 2024-06-18 | 11.13 | 11.32 | 11.13 | 11.25 | 11.05 | qfq | 8,204,846 | 92,226,795 | 0.54% |
| 2024-06-17 | 11.09 | 11.29 | 10.96 | 11.19 | 10.99 | qfq | 8,966,532 | 99,932,152 | 0.54% |
| 2024-06-14 | 11.12 | 11.15 | 10.81 | 11.13 | 10.94 | qfq | 10,634,713 | 116,870,379 | -0.09% |
| 2024-06-13 | 11.21 | 11.35 | 11.12 | 11.14 | 10.95 | qfq | 9,011,705 | 101,085,831 | -1.24% |
| 2024-06-12 | 11.22 | 11.45 | 11.15 | 11.28 | 11.08 | qfq | 10,959,900 | 123,717,206 | 0.09% |
| 2024-06-11 | 10.99 | 11.28 | 10.87 | 11.27 | 11.07 | qfq | 12,478,700 | 138,834,867 | 3.21% |
| 2024-06-07 | 10.80 | 11.10 | 10.80 | 10.92 | 10.73 | qfq | 8,921,900 | 97,645,053 | 1.02% |
| 2024-06-06 | 11.29 | 11.29 | 10.73 | 10.81 | 10.62 | qfq | 13,000,920 | 142,257,506 | -4.34% |
| 2024-06-05 | 11.40 | 11.60 | 11.29 | 11.30 | 10.81 | qfq | 9,420,784 | 108,072,540 | -1.31% |
| 2024-06-04 | 11.40 | 11.53 | 11.28 | 11.45 | 10.95 | qfq | 8,545,666 | 97,344,801 | 0.09% |
| 2024-06-03 | 11.65 | 11.65 | 11.37 | 11.44 | 10.94 | qfq | 9,182,500 | 105,335,590 | -1.46% |
| 2024-05-31 | 11.68 | 11.87 | 11.60 | 11.61 | 11.10 | qfq | 11,121,400 | 130,220,019 | -1.11% |
| 2024-05-30 | 11.68 | 11.83 | 11.54 | 11.74 | 11.23 | qfq | 11,622,963 | 136,191,040 | 1.12% |
| 2024-05-29 | 11.52 | 11.90 | 11.50 | 11.61 | 11.10 | qfq | 12,073,814 | 141,197,519 | 0.43% |
| 2024-05-28 | 11.62 | 11.85 | 11.43 | 11.56 | 11.06 | qfq | 15,621,700 | 181,774,469 | -0.86% |
| 2024-05-27 | 11.43 | 11.70 | 11.17 | 11.66 | 11.15 | qfq | 9,206,600 | 104,913,966 | 2.64% |
| 2024-05-24 | 11.51 | 11.58 | 11.35 | 11.36 | 10.87 | qfq | 6,974,500 | 79,827,047 | -0.70% |
| 2024-05-23 | 11.81 | 11.81 | 11.41 | 11.44 | 10.94 | qfq | 13,985,400 | 161,200,649 | -3.13% |
| 2024-05-22 | 11.80 | 11.86 | 11.68 | 11.81 | 11.30 | qfq | 6,156,000 | 72,403,143 | 0.08% |
| 2024-05-21 | 11.93 | 11.93 | 11.72 | 11.80 | 11.29 | qfq | 7,025,442 | 82,776,987 | -0.92% |
| 2024-05-20 | 12.10 | 12.17 | 11.88 | 11.91 | 11.39 | qfq | 12,846,100 | 154,034,540 | -1.24% |
| 2024-05-17 | 11.58 | 12.10 | 11.51 | 12.06 | 11.53 | qfq | 16,573,831 | 196,040,079 | 4.42% |
| 2024-05-16 | 11.53 | 11.76 | 11.49 | 11.55 | 11.05 | qfq | 11,013,600 | 128,290,959 | 0.09% |
| 2024-05-15 | 11.54 | 11.56 | 11.25 | 11.54 | 11.04 | qfq | 12,187,619 | 139,022,415 | 0.17% |
| 2024-05-14 | 11.62 | 11.80 | 11.49 | 11.52 | 11.02 | qfq | 11,655,700 | 134,987,543 | -1.29% |
| 2024-05-13 | 11.89 | 11.89 | 11.56 | 11.67 | 11.16 | qfq | 16,909,134 | 197,305,350 | -2.34% |
| 2024-05-10 | 12.31 | 12.41 | 11.88 | 11.95 | 11.43 | qfq | 16,952,550 | 204,015,054 | -2.92% |
| 2024-05-09 | 12.20 | 12.33 | 12.15 | 12.31 | 11.77 | qfq | 10,937,350 | 134,148,841 | 1.40% |
| 2024-05-08 | 12.23 | 12.40 | 12.08 | 12.14 | 11.61 | qfq | 11,715,900 | 142,972,994 | -0.82% |
| 2024-05-07 | 12.16 | 12.30 | 11.98 | 12.24 | 11.71 | qfq | 14,192,055 | 172,643,650 | 0.99% |
| 2024-05-06 | 11.65 | 12.29 | 11.65 | 12.12 | 11.59 | qfq | 19,059,200 | 228,877,935 | 5.30% |
| 2024-04-30 | 11.70 | 11.70 | 11.47 | 11.51 | 11.01 | qfq | 11,941,251 | 137,947,742 | -1.62% |
| 2024-04-29 | 11.31 | 11.75 | 11.30 | 11.70 | 11.19 | qfq | 19,963,914 | 231,400,341 | 3.45% |
| 2024-04-26 | 11.01 | 11.37 | 10.88 | 11.31 | 10.82 | qfq | 17,396,463 | 194,646,564 | 2.45% |
| 2024-04-25 | 11.00 | 11.10 | 10.85 | 11.04 | 10.56 | qfq | 12,334,445 | 135,946,828 | 0.18% |
| 2024-04-24 | 10.88 | 11.10 | 10.72 | 11.02 | 10.54 | qfq | 20,056,413 | 219,632,010 | 0.82% |
| 2024-04-23 | 10.87 | 11.00 | 10.44 | 10.93 | 10.45 | qfq | 48,065,218 | 515,682,689 | -1.71% |
| 2024-04-22 | 11.51 | 11.60 | 11.12 | 11.12 | 10.64 | qfq | 25,238,229 | 281,425,559 | -9.96% |
| 2024-04-19 | 12.42 | 12.49 | 12.18 | 12.35 | 11.81 | qfq | 13,103,245 | 161,338,861 | -0.56% |
| 2024-04-18 | 12.03 | 12.56 | 11.96 | 12.42 | 11.88 | qfq | 23,440,925 | 289,320,041 | 2.64% |
| 2024-04-17 | 12.10 | 12.19 | 11.85 | 12.10 | 11.57 | qfq | 27,689,830 | 333,319,725 | 1.51% |
| 2024-04-16 | 12.15 | 12.43 | 11.92 | 11.92 | 11.40 | qfq | 18,813,787 | 227,801,275 | -2.45% |
| 2024-04-15 | 12.50 | 12.58 | 11.98 | 12.22 | 11.69 | qfq | 27,900,399 | 342,245,601 | -1.77% |
| 2024-04-12 | 12.61 | 12.73 | 12.44 | 12.44 | 11.90 | qfq | 9,920,646 | 124,476,480 | -1.35% |
| 2024-04-11 | 12.65 | 12.96 | 12.57 | 12.61 | 12.06 | qfq | 13,750,416 | 175,465,552 | -0.71% |
| 2024-04-10 | 13.25 | 13.30 | 12.58 | 12.70 | 12.15 | qfq | 15,917,930 | 204,281,612 | -4.65% |
| 2024-04-09 | 13.02 | 13.40 | 12.98 | 13.32 | 12.74 | qfq | 13,287,131 | 175,068,475 | 2.30% |
| 2024-04-08 | 13.40 | 13.49 | 13.00 | 13.02 | 12.45 | qfq | 17,348,515 | 228,558,754 | -3.41% |
| 2024-04-03 | 13.60 | 13.72 | 13.47 | 13.48 | 12.89 | qfq | 10,163,144 | 138,029,411 | -1.25% |
| 2024-04-02 | 13.86 | 13.95 | 13.55 | 13.65 | 13.06 | qfq | 6,349,813 | 86,629,113 | -1.52% |
| 2024-04-01 | 13.41 | 13.90 | 13.36 | 13.86 | 13.26 | qfq | 11,134,150 | 152,538,443 | 4.13% |
| 2024-03-29 | 13.35 | 13.38 | 13.06 | 13.31 | 12.73 | qfq | 7,722,255 | 101,940,804 | -0.37% |
| 2024-03-28 | 13.17 | 13.60 | 13.15 | 13.36 | 12.78 | qfq | 8,577,151 | 114,638,953 | 0.60% |
| 2024-03-27 | 13.79 | 13.79 | 13.26 | 13.28 | 12.70 | qfq | 8,932,856 | 120,532,790 | -3.91% |
| 2024-03-26 | 14.11 | 14.19 | 13.57 | 13.82 | 13.22 | qfq | 11,471,125 | 158,237,004 | -1.71% |
| 2024-03-25 | 14.26 | 14.52 | 14.03 | 14.06 | 13.45 | qfq | 6,484,500 | 92,315,695 | -1.68% |
| 2024-03-22 | 14.52 | 14.61 | 14.23 | 14.30 | 13.68 | qfq | 6,226,855 | 89,610,019 | -2.26% |
| 2024-03-21 | 14.76 | 15.02 | 14.43 | 14.63 | 13.99 | qfq | 8,855,421 | 129,685,783 | -0.81% |
| 2024-03-20 | 14.76 | 14.88 | 14.61 | 14.75 | 14.11 | qfq | 7,531,249 | 110,841,327 | -0.67% |
| 2024-03-19 | 15.00 | 15.08 | 14.80 | 14.85 | 14.20 | qfq | 7,009,097 | 104,389,566 | -1.98% |
| 2024-03-18 | 14.86 | 15.15 | 14.71 | 15.15 | 14.49 | qfq | 5,730,150 | 85,504,941 | 1.75% |
| 2024-03-15 | 14.85 | 14.90 | 14.61 | 14.89 | 14.24 | qfq | 4,367,100 | 64,372,046 | 0.13% |
| 2024-03-14 | 14.88 | 15.00 | 14.76 | 14.87 | 14.22 | qfq | 3,638,800 | 54,141,780 | -0.60% |
| 2024-03-13 | 15.08 | 15.18 | 14.83 | 14.96 | 14.31 | qfq | 3,156,300 | 47,190,141 | -0.73% |
| 2024-03-12 | 14.91 | 15.15 | 14.81 | 15.07 | 14.41 | qfq | 5,431,250 | 81,332,939 | 1.07% |
| 2024-03-11 | 14.80 | 14.94 | 14.58 | 14.91 | 14.26 | qfq | 6,324,600 | 93,319,762 | 0.61% |
| 2024-03-08 | 14.84 | 14.99 | 14.62 | 14.82 | 14.17 | qfq | 5,470,300 | 80,733,986 | 0.00% |
| 2024-03-07 | 15.09 | 15.19 | 14.81 | 14.82 | 14.17 | qfq | 7,508,746 | 112,443,140 | -1.20% |
| 2024-03-06 | 15.20 | 15.27 | 14.93 | 15.00 | 14.35 | qfq | 6,712,471 | 100,864,161 | -1.57% |
| 2024-03-05 | 15.36 | 15.61 | 15.16 | 15.24 | 14.58 | qfq | 8,059,085 | 123,620,755 | -1.87% |
| 2024-03-04 | 15.10 | 15.60 | 15.00 | 15.53 | 14.85 | qfq | 11,006,677 | 169,284,720 | 2.24% |
| 2024-03-01 | 14.96 | 15.35 | 14.86 | 15.19 | 14.53 | qfq | 9,685,273 | 146,532,278 | 0.73% |
| 2024-02-29 | 14.36 | 15.08 | 14.31 | 15.08 | 14.42 | qfq | 8,314,479 | 123,590,413 | 4.58% |
| 2024-02-28 | 14.74 | 15.15 | 14.41 | 14.42 | 13.79 | qfq | 11,071,804 | 163,813,172 | -3.09% |
| 2024-02-27 | 14.17 | 14.98 | 14.12 | 14.88 | 14.23 | qfq | 10,506,697 | 152,587,129 | 3.98% |
| 2024-02-26 | 14.25 | 14.54 | 14.00 | 14.31 | 13.69 | qfq | 8,666,797 | 123,506,538 | 0.63% |
| 2024-02-23 | 14.33 | 14.38 | 13.90 | 14.22 | 13.60 | qfq | 7,642,870 | 107,629,698 | -0.84% |
| 2024-02-22 | 14.10 | 14.37 | 14.00 | 14.34 | 13.72 | qfq | 5,765,246 | 82,225,216 | 0.63% |
| 2024-02-21 | 14.15 | 14.62 | 13.92 | 14.25 | 13.63 | qfq | 5,722,100 | 82,116,157 | 0.71% |
| 2024-02-20 | 14.10 | 14.21 | 13.88 | 14.15 | 13.53 | qfq | 5,656,600 | 79,482,887 | -0.49% |
| 2024-02-19 | 14.42 | 14.68 | 14.01 | 14.22 | 13.60 | qfq | 7,371,861 | 104,527,804 | -1.39% |
| 2024-02-08 | 14.15 | 15.17 | 14.04 | 14.42 | 13.79 | qfq | 12,028,368 | 176,982,781 | 1.84% |
| 2024-02-07 | 13.19 | 14.26 | 13.09 | 14.16 | 13.54 | qfq | 13,737,173 | 192,593,765 | 9.26% |
| 2024-02-06 | 11.78 | 12.96 | 11.55 | 12.96 | 12.40 | qfq | 7,142,763 | 89,101,125 | 10.02% |
| 2024-02-05 | 12.21 | 12.47 | 11.36 | 11.78 | 11.27 | qfq | 10,801,025 | 127,985,816 | -5.38% |
| 2024-02-02 | 12.94 | 12.99 | 11.69 | 12.45 | 11.91 | qfq | 9,698,272 | 119,515,047 | -3.79% |
| 2024-02-01 | 12.90 | 13.25 | 12.52 | 12.94 | 12.38 | qfq | 5,440,523 | 70,186,178 | 0.86% |
| 2024-01-31 | 13.45 | 13.50 | 12.79 | 12.83 | 12.27 | qfq | 6,900,406 | 90,207,493 | -4.54% |
| 2024-01-30 | 14.18 | 14.22 | 13.42 | 13.44 | 12.85 | qfq | 5,371,283 | 74,016,564 | -5.35% |
| 2024-01-29 | 14.31 | 14.47 | 14.13 | 14.20 | 13.58 | qfq | 3,407,403 | 48,588,884 | -0.49% |
| 2024-01-26 | 14.48 | 14.66 | 14.21 | 14.27 | 13.65 | qfq | 4,310,300 | 62,174,077 | -1.92% |
| 2024-01-25 | 13.85 | 14.58 | 13.68 | 14.55 | 13.92 | qfq | 6,745,081 | 96,186,749 | 4.90% |
| 2024-01-24 | 13.77 | 14.10 | 13.33 | 13.87 | 13.27 | qfq | 8,025,900 | 110,241,654 | 1.31% |
| 2024-01-23 | 13.51 | 13.82 | 13.32 | 13.69 | 13.09 | qfq | 7,005,694 | 95,025,352 | 0.81% |
| 2024-01-22 | 14.18 | 14.35 | 13.48 | 13.58 | 12.99 | qfq | 6,049,057 | 84,053,434 | -4.37% |
| 2024-01-19 | 14.27 | 14.44 | 14.08 | 14.20 | 13.58 | qfq | 6,151,871 | 87,657,009 | -0.63% |
| 2024-01-18 | 14.25 | 14.52 | 13.89 | 14.29 | 13.67 | qfq | 7,709,743 | 109,548,269 | 0.92% |
| 2024-01-17 | 14.56 | 14.58 | 14.16 | 14.16 | 13.54 | qfq | 3,926,817 | 56,302,468 | -2.75% |
| 2024-01-16 | 14.70 | 14.76 | 14.38 | 14.56 | 13.93 | qfq | 3,722,651 | 54,149,107 | -0.75% |
| 2024-01-15 | 14.72 | 14.89 | 14.55 | 14.67 | 14.03 | qfq | 4,660,411 | 68,493,860 | -0.68% |
| 2024-01-12 | 15.13 | 15.15 | 14.74 | 14.77 | 14.13 | qfq | 6,068,592 | 90,560,538 | -2.70% |
| 2024-01-11 | 15.16 | 15.28 | 14.98 | 15.18 | 14.52 | qfq | 3,041,855 | 46,044,930 | 0.13% |
| 2024-01-10 | 15.28 | 15.30 | 14.94 | 15.16 | 14.50 | qfq | 2,775,029 | 42,073,492 | -0.13% |
| 2024-01-09 | 15.54 | 15.56 | 15.00 | 15.18 | 14.52 | qfq | 4,634,300 | 70,776,918 | -1.49% |
| 2024-01-08 | 15.90 | 15.90 | 15.41 | 15.41 | 14.74 | qfq | 5,132,002 | 79,933,432 | -2.84% |
| 2024-01-05 | 16.15 | 16.28 | 15.82 | 15.86 | 15.17 | qfq | 6,525,431 | 104,508,156 | -2.46% |
| 2024-01-04 | 16.21 | 16.34 | 16.10 | 16.26 | 15.55 | qfq | 4,370,441 | 70,863,123 | -0.12% |
| 2024-01-03 | 16.51 | 16.60 | 16.06 | 16.28 | 15.57 | qfq | 5,646,881 | 91,887,913 | -1.51% |
| 2024-01-02 | 16.54 | 16.67 | 16.43 | 16.53 | 15.81 | qfq | 3,878,200 | 64,255,910 | -0.36% |
| 2023-12-29 | 16.33 | 16.71 | 16.00 | 16.59 | 15.87 | qfq | 9,967,984 | 163,429,483 | 1.72% |
| 2023-12-28 | 16.00 | 16.37 | 15.74 | 16.31 | 15.60 | qfq | 8,236,200 | 132,739,719 | 1.49% |
| 2023-12-27 | 15.96 | 16.14 | 15.95 | 16.07 | 15.37 | qfq | 2,103,400 | 33,714,725 | 0.31% |
| 2023-12-26 | 16.27 | 16.27 | 15.90 | 16.02 | 15.32 | qfq | 2,733,700 | 43,854,634 | -1.35% |
| 2023-12-25 | 16.07 | 16.30 | 16.07 | 16.24 | 15.53 | qfq | 2,591,610 | 41,949,483 | 0.81% |
| 2023-12-22 | 16.09 | 16.23 | 15.98 | 16.11 | 15.41 | qfq | 2,382,400 | 38,344,061 | 0.31% |
| 2023-12-21 | 16.00 | 16.12 | 15.80 | 16.06 | 15.36 | qfq | 3,119,507 | 49,746,224 | 0.82% |
| 2023-12-20 | 16.16 | 16.26 | 15.92 | 15.93 | 15.24 | qfq | 2,396,200 | 38,467,282 | -1.36% |
| 2023-12-19 | 16.03 | 16.24 | 15.86 | 16.15 | 15.45 | qfq | 2,706,641 | 43,367,433 | 0.44% |
| 2023-12-18 | 16.43 | 16.43 | 16.03 | 16.08 | 15.38 | qfq | 4,483,996 | 72,270,103 | -1.89% |
| 2023-12-15 | 16.29 | 16.74 | 16.17 | 16.39 | 15.68 | qfq | 4,686,592 | 77,150,955 | 1.36% |
| 2023-12-14 | 16.10 | 16.35 | 16.07 | 16.17 | 15.47 | qfq | 2,307,290 | 37,347,831 | 0.68% |
| 2023-12-13 | 16.25 | 16.28 | 16.00 | 16.06 | 15.36 | qfq | 2,020,505 | 32,601,579 | -1.65% |
| 2023-12-12 | 16.31 | 16.35 | 16.13 | 16.33 | 15.62 | qfq | 2,326,200 | 37,878,148 | 0.31% |
| 2023-12-11 | 15.92 | 16.32 | 15.77 | 16.28 | 15.57 | qfq | 5,184,905 | 83,339,375 | 2.26% |
| 2023-12-08 | 16.06 | 16.14 | 15.91 | 15.92 | 15.23 | qfq | 3,124,602 | 50,040,106 | -0.81% |
| 2023-12-07 | 16.14 | 16.25 | 15.69 | 16.05 | 15.35 | qfq | 4,658,979 | 74,232,097 | -0.62% |
| 2023-12-06 | 15.99 | 16.39 | 15.98 | 16.15 | 15.45 | qfq | 3,547,400 | 57,480,683 | 0.69% |
| 2023-12-05 | 16.28 | 16.39 | 15.99 | 16.04 | 15.34 | qfq | 4,154,400 | 66,896,014 | -2.08% |
| 2023-12-04 | 16.43 | 16.64 | 16.20 | 16.38 | 15.67 | qfq | 6,477,670 | 106,343,804 | 1.49% |
| 2023-12-01 | 16.24 | 16.24 | 15.94 | 16.14 | 15.44 | qfq | 3,589,244 | 57,656,754 | -0.06% |
| 2023-11-30 | 16.84 | 16.84 | 16.04 | 16.15 | 15.45 | qfq | 7,686,665 | 124,844,073 | -4.10% |
| 2023-11-29 | 16.24 | 16.91 | 16.24 | 16.84 | 16.11 | qfq | 10,100,750 | 168,456,703 | 4.34% |
| 2023-11-28 | 15.98 | 16.18 | 15.88 | 16.14 | 15.44 | qfq | 4,332,000 | 69,650,929 | 0.56% |
| 2023-11-27 | 16.11 | 16.25 | 15.90 | 16.05 | 15.35 | qfq | 6,715,400 | 107,636,689 | -0.31% |
| 2023-11-24 | 16.33 | 16.37 | 16.05 | 16.10 | 15.40 | qfq | 3,154,100 | 50,880,161 | -1.17% |
| 2023-11-23 | 16.27 | 16.35 | 16.16 | 16.29 | 15.58 | qfq | 3,685,086 | 59,942,662 | 0.68% |
| 2023-11-22 | 16.58 | 16.73 | 16.17 | 16.18 | 15.48 | qfq | 4,726,384 | 77,655,047 | -2.47% |
| 2023-11-21 | 17.05 | 17.05 | 16.50 | 16.59 | 15.87 | qfq | 6,714,970 | 112,471,124 | -2.81% |
| 2023-11-20 | 16.98 | 17.08 | 16.80 | 17.07 | 16.33 | qfq | 5,223,919 | 88,744,923 | 0.47% |
| 2023-11-17 | 16.69 | 17.10 | 16.65 | 16.99 | 16.25 | qfq | 4,774,550 | 80,947,154 | 1.31% |
| 2023-11-16 | 16.96 | 17.05 | 16.77 | 16.77 | 16.04 | qfq | 4,033,100 | 68,117,974 | -1.70% |
| 2023-11-15 | 17.10 | 17.24 | 16.86 | 17.06 | 16.32 | qfq | 5,992,356 | 102,194,352 | 0.83% |
| 2023-11-14 | 16.93 | 17.03 | 16.85 | 16.92 | 16.18 | qfq | 3,004,800 | 50,949,246 | -0.47% |
| 2023-11-13 | 17.06 | 17.07 | 16.77 | 17.00 | 16.26 | qfq | 2,823,794 | 47,792,916 | 0.89% |
| 2023-11-10 | 16.98 | 17.05 | 16.83 | 16.85 | 16.12 | qfq | 2,768,038 | 46,867,625 | -1.17% |
| 2023-11-09 | 17.14 | 17.18 | 16.93 | 17.05 | 16.31 | qfq | 5,797,028 | 98,934,374 | 0.06% |
| 2023-11-08 | 17.33 | 17.33 | 16.93 | 17.04 | 16.30 | qfq | 5,935,830 | 101,382,883 | -1.62% |
| 2023-11-07 | 16.96 | 17.42 | 16.86 | 17.32 | 16.57 | qfq | 3,958,000 | 68,042,929 | 1.82% |
| 2023-11-06 | 17.00 | 17.10 | 16.88 | 17.01 | 16.27 | qfq | 5,574,465 | 94,659,372 | 0.71% |
| 2023-11-03 | 16.55 | 17.03 | 16.50 | 16.89 | 16.15 | qfq | 3,172,150 | 53,584,889 | 1.75% |
| 2023-11-02 | 16.97 | 17.09 | 16.51 | 16.60 | 15.88 | qfq | 4,038,249 | 67,704,559 | -2.18% |
| 2023-11-01 | 17.18 | 17.22 | 16.71 | 16.97 | 16.23 | qfq | 4,065,001 | 68,806,945 | -1.16% |
| 2023-10-31 | 16.95 | 17.27 | 16.90 | 17.17 | 16.42 | qfq | 4,147,900 | 70,967,533 | 1.18% |
| 2023-10-30 | 16.36 | 17.25 | 16.36 | 16.97 | 16.23 | qfq | 6,682,483 | 113,104,725 | 2.85% |
| 2023-10-27 | 15.98 | 16.63 | 15.81 | 16.50 | 15.78 | qfq | 4,549,681 | 74,315,738 | 3.58% |
| 2023-10-26 | 15.90 | 16.03 | 15.70 | 15.93 | 15.24 | qfq | 2,350,150 | 37,421,108 | 0.31% |
| 2023-10-25 | 16.11 | 16.33 | 15.86 | 15.88 | 15.19 | qfq | 3,681,586 | 59,197,962 | -0.63% |
| 2023-10-24 | 15.81 | 16.12 | 15.52 | 15.98 | 15.28 | qfq | 4,540,900 | 72,005,203 | 2.44% |
| 2023-10-23 | 15.90 | 15.90 | 15.54 | 15.60 | 14.92 | qfq | 3,074,900 | 48,291,561 | -1.83% |
| 2023-10-20 | 16.07 | 16.23 | 15.88 | 15.89 | 15.20 | qfq | 2,849,500 | 45,607,116 | -2.28% |
| 2023-10-19 | 16.42 | 16.59 | 16.20 | 16.26 | 15.55 | qfq | 3,587,400 | 58,672,743 | -1.45% |
| 2023-10-18 | 17.01 | 17.07 | 16.46 | 16.50 | 15.78 | qfq | 4,275,690 | 71,286,475 | -3.11% |
| 2023-10-17 | 17.07 | 17.07 | 16.80 | 17.03 | 16.29 | qfq | 2,437,900 | 41,215,879 | 0.65% |
| 2023-10-16 | 17.04 | 17.20 | 16.81 | 16.92 | 16.18 | qfq | 4,449,100 | 75,453,842 | -1.05% |
| 2023-10-13 | 17.07 | 17.20 | 16.97 | 17.10 | 16.36 | qfq | 2,363,155 | 40,338,642 | -0.35% |
| 2023-10-12 | 17.24 | 17.37 | 17.10 | 17.16 | 16.41 | qfq | 3,088,807 | 53,156,629 | -0.06% |
| 2023-10-11 | 17.10 | 17.28 | 17.05 | 17.17 | 16.42 | qfq | 1,774,580 | 30,499,283 | 0.70% |
| 2023-10-10 | 17.37 | 17.37 | 17.01 | 17.05 | 16.31 | qfq | 2,563,695 | 44,033,332 | -1.22% |
| 2023-10-09 | 17.26 | 17.35 | 17.11 | 17.26 | 16.51 | qfq | 2,241,342 | 38,655,646 | 0.00% |
| 2023-09-28 | 17.42 | 17.58 | 17.20 | 17.26 | 16.51 | qfq | 3,932,995 | 68,070,206 | -1.32% |
| 2023-09-27 | 17.22 | 17.65 | 17.07 | 17.49 | 16.73 | qfq | 3,268,175 | 56,930,626 | -0.34% |
| 2023-09-26 | 17.59 | 17.77 | 17.45 | 17.55 | 16.79 | qfq | 3,734,586 | 65,587,526 | -0.28% |
| 2023-09-25 | 17.66 | 17.77 | 17.38 | 17.60 | 16.83 | qfq | 4,518,576 | 79,430,650 | 0.06% |
| 2023-09-22 | 17.00 | 17.67 | 16.84 | 17.59 | 16.82 | qfq | 6,734,042 | 116,801,381 | 3.84% |
| 2023-09-21 | 16.80 | 17.14 | 16.80 | 16.94 | 16.20 | qfq | 3,162,353 | 53,748,156 | 0.24% |
| 2023-09-20 | 16.86 | 17.01 | 16.75 | 16.90 | 16.16 | qfq | 3,309,750 | 55,918,689 | -0.24% |
| 2023-09-19 | 17.00 | 17.08 | 16.78 | 16.94 | 16.20 | qfq | 2,853,096 | 48,249,329 | 0.00% |
| 2023-09-18 | 16.98 | 17.22 | 16.74 | 16.94 | 16.20 | qfq | 4,153,271 | 70,568,620 | -0.88% |
| 2023-09-15 | 16.90 | 17.27 | 16.67 | 17.09 | 16.35 | qfq | 4,868,298 | 82,571,100 | 0.95% |
| 2023-09-14 | 17.15 | 17.38 | 16.75 | 16.93 | 16.19 | qfq | 4,927,100 | 83,413,194 | -1.57% |
| 2023-09-13 | 17.28 | 17.77 | 17.07 | 17.20 | 16.45 | qfq | 5,624,300 | 97,656,260 | -0.58% |
| 2023-09-12 | 17.10 | 17.37 | 17.01 | 17.30 | 16.55 | qfq | 3,116,849 | 53,681,057 | 1.05% |
| 2023-09-11 | 17.18 | 17.33 | 17.08 | 17.12 | 16.37 | qfq | 4,817,864 | 82,802,881 | -0.29% |
| 2023-09-08 | 16.93 | 17.53 | 16.87 | 17.17 | 16.42 | qfq | 5,042,075 | 87,055,655 | 0.64% |
| 2023-09-07 | 17.85 | 17.86 | 17.05 | 17.06 | 16.32 | qfq | 7,004,813 | 121,046,120 | -5.43% |
| 2023-09-06 | 17.42 | 18.07 | 17.42 | 18.04 | 17.25 | qfq | 7,517,513 | 134,221,846 | 2.33% |
| 2023-09-05 | 17.60 | 17.74 | 17.50 | 17.63 | 16.86 | qfq | 3,432,600 | 60,557,132 | 0.34% |
| 2023-09-04 | 17.59 | 17.62 | 17.30 | 17.57 | 16.80 | qfq | 2,858,900 | 49,921,629 | 0.40% |
| 2023-09-01 | 17.63 | 17.69 | 17.34 | 17.50 | 16.74 | qfq | 3,421,115 | 59,872,320 | -0.68% |
| 2023-08-31 | 17.50 | 17.79 | 17.39 | 17.62 | 16.85 | qfq | 3,235,160 | 56,899,136 | 0.69% |
| 2023-08-30 | 17.37 | 17.72 | 17.35 | 17.50 | 16.74 | qfq | 3,740,356 | 65,644,400 | 0.75% |
| 2023-08-29 | 16.88 | 17.59 | 16.66 | 17.37 | 16.61 | qfq | 5,989,430 | 103,834,978 | 3.89% |
| 2023-08-28 | 17.63 | 17.65 | 16.60 | 16.72 | 15.99 | qfq | 5,676,460 | 97,201,549 | -1.01% |
| 2023-08-25 | 17.03 | 17.11 | 16.81 | 16.89 | 16.15 | qfq | 2,293,215 | 38,766,346 | -0.59% |
| 2023-08-24 | 16.95 | 17.12 | 16.77 | 16.99 | 16.25 | qfq | 2,332,088 | 39,635,109 | 0.95% |
| 2023-08-23 | 17.29 | 17.29 | 16.72 | 16.83 | 16.10 | qfq | 3,388,000 | 57,201,754 | -1.87% |
| 2023-08-22 | 17.11 | 17.19 | 16.92 | 17.15 | 16.40 | qfq | 3,580,400 | 61,047,198 | 0.65% |
| 2023-08-21 | 17.05 | 17.45 | 16.97 | 17.04 | 16.30 | qfq | 4,427,841 | 75,958,212 | -0.35% |
| 2023-08-18 | 17.40 | 17.49 | 17.02 | 17.10 | 16.36 | qfq | 2,815,050 | 48,427,478 | -1.67% |
| 2023-08-17 | 17.00 | 17.43 | 16.80 | 17.39 | 16.63 | qfq | 3,884,000 | 66,941,445 | 1.70% |
| 2023-08-16 | 17.25 | 17.43 | 16.89 | 17.10 | 16.36 | qfq | 9,065,531 | 155,260,743 | -1.67% |
| 2023-08-15 | 17.94 | 18.03 | 17.29 | 17.39 | 16.63 | qfq | 5,159,600 | 90,213,211 | -2.36% |
| 2023-08-14 | 17.66 | 17.89 | 17.46 | 17.81 | 17.03 | qfq | 2,066,892 | 36,591,891 | 0.00% |
| 2023-08-11 | 18.14 | 18.22 | 17.78 | 17.81 | 17.03 | qfq | 3,748,264 | 67,360,119 | -1.38% |
| 2023-08-10 | 18.07 | 18.36 | 17.96 | 18.06 | 17.27 | qfq | 2,404,852 | 43,652,287 | -0.33% |
| 2023-08-09 | 18.06 | 18.19 | 17.92 | 18.12 | 17.33 | qfq | 2,028,713 | 36,673,094 | -0.17% |
| 2023-08-08 | 17.89 | 18.22 | 17.69 | 18.15 | 17.36 | qfq | 3,528,108 | 63,639,242 | 2.20% |
| 2023-08-07 | 18.03 | 18.03 | 17.65 | 17.76 | 16.99 | qfq | 2,759,584 | 48,905,889 | -0.95% |
| 2023-08-04 | 17.85 | 18.10 | 17.73 | 17.93 | 17.15 | qfq | 4,830,235 | 86,623,877 | 0.96% |
| 2023-08-03 | 18.17 | 18.27 | 17.60 | 17.76 | 16.99 | qfq | 8,619,808 | 153,175,490 | -2.47% |
| 2023-08-02 | 18.11 | 18.38 | 17.99 | 18.21 | 17.42 | qfq | 2,588,100 | 46,999,367 | 0.66% |
| 2023-08-01 | 18.27 | 18.37 | 17.99 | 18.09 | 17.30 | qfq | 4,658,865 | 84,340,178 | -1.31% |
| 2023-07-31 | 18.46 | 18.62 | 18.12 | 18.33 | 17.53 | qfq | 6,382,378 | 117,138,971 | -1.40% |
| 2023-07-28 | 18.66 | 18.74 | 18.37 | 18.59 | 17.78 | qfq | 5,055,263 | 93,730,324 | -0.96% |
| 2023-07-27 | 18.43 | 19.05 | 18.43 | 18.77 | 17.95 | qfq | 8,326,479 | 157,114,712 | 1.84% |
| 2023-07-26 | 18.19 | 18.56 | 18.10 | 18.43 | 17.63 | qfq | 5,741,498 | 105,514,370 | 1.54% |
| 2023-07-25 | 17.88 | 18.22 | 17.82 | 18.15 | 17.36 | qfq | 4,106,626 | 74,307,377 | 2.20% |
| 2023-07-24 | 18.00 | 18.00 | 17.67 | 17.76 | 16.99 | qfq | 2,250,756 | 40,014,343 | -1.33% |
| 2023-07-21 | 18.02 | 18.33 | 17.87 | 18.00 | 17.22 | qfq | 6,803,469 | 123,034,616 | -0.66% |
| 2023-07-20 | 18.20 | 18.25 | 17.97 | 18.12 | 17.33 | qfq | 4,405,100 | 79,614,639 | -0.44% |
| 2023-07-19 | 17.90 | 18.30 | 17.86 | 18.20 | 17.41 | qfq | 5,572,219 | 101,180,326 | 1.00% |
| 2023-07-18 | 17.48 | 18.16 | 17.40 | 18.02 | 17.24 | qfq | 8,994,655 | 160,199,482 | 2.68% |