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
浙江世宝002703.SZ
最近收盘价12.242026-07-17
最近交易日2026-07-17
成交量（股）45,514,275
成交额（元）583,833,864
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-20 | 2025-05-27 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-09 | 2024-08-16 | cash_dividend | 0.0243122 | — | — | — | 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 | 13.39 | 13.62 | 12.15 | 12.24 | 12.24 | qfq | 45,514,275 | 583,833,864 | -6.99% |
| 2026-07-16 | 12.76 | 13.58 | 12.43 | 13.16 | 13.16 | qfq | 40,294,666 | 525,892,260 | 3.95% |
| 2026-07-15 | 12.66 | 12.79 | 12.41 | 12.66 | 12.66 | qfq | 15,448,825 | 195,017,347 | 0.64% |
| 2026-07-14 | 12.44 | 12.60 | 12.13 | 12.58 | 12.58 | qfq | 16,723,500 | 207,430,894 | 1.04% |
| 2026-07-13 | 13.25 | 13.27 | 12.36 | 12.45 | 12.45 | qfq | 21,532,270 | 274,198,373 | -7.57% |
| 2026-07-10 | 13.32 | 13.79 | 13.25 | 13.47 | 13.47 | qfq | 22,063,603 | 299,086,014 | 1.13% |
| 2026-07-09 | 13.08 | 13.38 | 12.83 | 13.32 | 13.32 | qfq | 20,024,655 | 263,380,028 | 1.14% |
| 2026-07-08 | 13.48 | 13.55 | 12.99 | 13.17 | 13.17 | qfq | 20,802,981 | 274,364,240 | -2.66% |
| 2026-07-07 | 14.06 | 14.59 | 13.49 | 13.53 | 13.53 | qfq | 24,778,849 | 344,250,810 | -3.70% |
| 2026-07-06 | 14.90 | 14.96 | 14.05 | 14.05 | 14.05 | qfq | 31,550,998 | 456,548,176 | -6.83% |
| 2026-07-03 | 14.55 | 15.40 | 14.40 | 15.08 | 15.08 | qfq | 44,724,185 | 671,919,642 | 4.14% |
| 2026-07-02 | 14.53 | 15.33 | 14.37 | 14.48 | 14.48 | qfq | 38,194,850 | 562,762,098 | 0.35% |
| 2026-07-01 | 14.22 | 14.53 | 14.11 | 14.43 | 14.43 | qfq | 24,103,252 | 345,108,373 | 1.41% |
| 2026-06-30 | 14.07 | 14.27 | 14.02 | 14.23 | 14.23 | qfq | 18,218,275 | 258,210,422 | 1.57% |
| 2026-06-29 | 14.07 | 14.27 | 13.80 | 14.01 | 14.01 | qfq | 22,012,064 | 308,360,016 | -1.06% |
| 2026-06-26 | 14.76 | 14.79 | 14.15 | 14.16 | 14.16 | qfq | 25,031,326 | 360,923,656 | -4.45% |
| 2026-06-25 | 15.17 | 15.24 | 14.67 | 14.82 | 14.82 | qfq | 37,500,098 | 557,446,118 | -3.26% |
| 2026-06-24 | 15.97 | 16.11 | 15.21 | 15.32 | 15.32 | qfq | 32,541,507 | 506,823,281 | -2.11% |
| 2026-06-23 | 15.71 | 16.48 | 15.53 | 15.65 | 15.65 | qfq | 45,455,273 | 727,092,336 | 1.29% |
| 2026-06-22 | 15.64 | 15.88 | 14.86 | 15.45 | 15.45 | qfq | 37,216,863 | 566,584,217 | -1.21% |
| 2026-06-18 | 15.84 | 15.97 | 15.50 | 15.64 | 15.64 | qfq | 31,461,891 | 492,425,594 | -2.31% |
| 2026-06-17 | 15.89 | 16.62 | 15.71 | 16.01 | 16.01 | qfq | 42,903,175 | 691,343,237 | 0.82% |
| 2026-06-16 | 15.92 | 16.11 | 15.51 | 15.88 | 15.88 | qfq | 21,803,186 | 344,737,903 | -0.25% |
| 2026-06-15 | 15.60 | 16.05 | 15.55 | 15.92 | 15.92 | qfq | 21,919,096 | 347,666,493 | 3.11% |
| 2026-06-12 | 15.57 | 15.74 | 15.31 | 15.44 | 15.44 | qfq | 23,150,924 | 359,153,157 | 0.78% |
| 2026-06-11 | 15.51 | 15.74 | 15.21 | 15.32 | 15.32 | qfq | 22,387,956 | 345,354,974 | -1.16% |
| 2026-06-10 | 16.21 | 16.39 | 15.35 | 15.50 | 15.50 | qfq | 34,298,955 | 538,020,576 | -5.83% |
| 2026-06-09 | 16.75 | 16.88 | 16.05 | 16.46 | 16.46 | qfq | 35,297,261 | 579,602,791 | 0.30% |
| 2026-06-08 | 16.01 | 16.95 | 15.99 | 16.41 | 16.41 | qfq | 30,800,050 | 506,312,727 | -2.09% |
| 2026-06-05 | 17.22 | 17.38 | 16.20 | 16.76 | 16.76 | qfq | 45,567,665 | 759,713,264 | -3.18% |
| 2026-06-04 | 17.36 | 17.72 | 17.10 | 17.31 | 17.31 | qfq | 26,371,260 | 458,875,927 | -1.76% |
| 2026-06-03 | 17.80 | 18.11 | 17.37 | 17.62 | 17.62 | qfq | 32,548,990 | 575,939,285 | -2.11% |
| 2026-06-02 | 18.81 | 18.87 | 17.71 | 18.00 | 18.00 | qfq | 43,108,935 | 778,485,228 | -4.51% |
| 2026-06-01 | 18.52 | 19.58 | 18.37 | 18.85 | 18.85 | qfq | 40,284,739 | 763,711,266 | 0.05% |
| 2026-05-29 | 20.36 | 21.40 | 18.63 | 18.84 | 18.84 | qfq | 63,391,635 | 1,238,705,464 | -5.80% |
| 2026-05-28 | 20.67 | 21.00 | 19.55 | 20.00 | 20.00 | qfq | 53,624,728 | 1,074,934,848 | -3.10% |
| 2026-05-27 | 21.36 | 22.00 | 20.52 | 20.64 | 20.64 | qfq | 62,312,086 | 1,317,206,762 | -4.00% |
| 2026-05-26 | 21.30 | 22.58 | 21.01 | 21.50 | 21.50 | qfq | 80,126,586 | 1,740,605,078 | -2.23% |
| 2026-05-25 | 21.01 | 22.27 | 20.83 | 21.99 | 21.99 | qfq | 111,952,291 | 2,411,594,644 | 3.29% |
| 2026-05-22 | 20.57 | 21.50 | 20.38 | 21.29 | 21.29 | qfq | 137,703,817 | 2,889,682,951 | 6.88% |
| 2026-05-21 | 18.45 | 19.92 | 18.45 | 19.92 | 19.92 | qfq | 68,559,360 | 1,348,897,847 | 9.99% |
| 2026-05-20 | 18.62 | 19.55 | 17.98 | 18.11 | 18.11 | qfq | 51,316,945 | 948,678,296 | -4.48% |
| 2026-05-19 | 18.93 | 19.68 | 18.73 | 18.96 | 18.96 | qfq | 42,059,502 | 803,799,312 | 0.80% |
| 2026-05-18 | 18.68 | 19.38 | 18.60 | 18.81 | 18.81 | qfq | 38,593,683 | 729,004,823 | -1.00% |
| 2026-05-15 | 19.22 | 19.85 | 18.60 | 19.00 | 19.00 | qfq | 52,360,543 | 1,005,624,694 | 0.42% |
| 2026-05-14 | 20.23 | 20.25 | 18.90 | 18.92 | 18.92 | qfq | 54,665,095 | 1,059,537,025 | -5.64% |
| 2026-05-13 | 18.17 | 20.05 | 18.14 | 20.05 | 20.05 | qfq | 60,055,305 | 1,152,488,271 | 9.98% |
| 2026-05-12 | 18.75 | 19.19 | 18.13 | 18.23 | 18.23 | qfq | 36,023,511 | 668,029,513 | -0.33% |
| 2026-05-11 | 18.68 | 18.89 | 18.19 | 18.29 | 18.29 | qfq | 34,372,088 | 632,228,475 | -2.09% |
| 2026-05-08 | 18.42 | 18.86 | 18.07 | 18.68 | 18.68 | qfq | 33,096,684 | 616,885,126 | 0.76% |
| 2026-05-07 | 17.78 | 18.65 | 17.68 | 18.54 | 18.54 | qfq | 41,818,906 | 762,339,413 | 5.16% |
| 2026-05-06 | 17.05 | 17.79 | 17.05 | 17.63 | 17.63 | qfq | 36,173,593 | 634,855,120 | 3.52% |
| 2026-04-30 | 17.46 | 17.57 | 16.91 | 17.03 | 17.03 | qfq | 30,753,029 | 525,547,494 | -2.07% |
| 2026-04-29 | 17.27 | 17.47 | 16.90 | 17.39 | 17.39 | qfq | 39,087,374 | 674,875,894 | -2.30% |
| 2026-04-28 | 18.94 | 18.99 | 17.80 | 17.80 | 17.80 | qfq | 42,249,789 | 760,508,964 | -10.01% |
| 2026-04-27 | 20.07 | 20.25 | 19.00 | 19.78 | 19.78 | qfq | 53,855,510 | 1,057,346,747 | -4.07% |
| 2026-04-24 | 21.00 | 21.54 | 20.62 | 20.62 | 20.62 | qfq | 47,107,950 | 994,288,183 | -3.37% |
| 2026-04-23 | 20.60 | 21.87 | 20.09 | 21.34 | 21.34 | qfq | 79,073,918 | 1,681,862,863 | 3.69% |
| 2026-04-22 | 20.53 | 20.64 | 20.26 | 20.58 | 20.58 | qfq | 29,030,052 | 593,806,106 | -0.44% |
| 2026-04-21 | 20.33 | 20.98 | 20.20 | 20.67 | 20.67 | qfq | 36,285,258 | 746,664,875 | 1.17% |
| 2026-04-20 | 20.01 | 20.66 | 19.87 | 20.43 | 20.43 | qfq | 34,626,010 | 703,335,299 | 1.34% |
| 2026-04-17 | 20.28 | 20.37 | 19.86 | 20.16 | 20.16 | qfq | 38,425,114 | 772,369,165 | -0.59% |
| 2026-04-16 | 20.01 | 21.05 | 19.52 | 20.28 | 20.28 | qfq | 69,350,021 | 1,406,132,682 | 4.91% |
| 2026-04-15 | 19.69 | 19.79 | 19.26 | 19.33 | 19.33 | qfq | 23,787,070 | 464,826,793 | -0.87% |
| 2026-04-14 | 19.50 | 19.63 | 19.15 | 19.50 | 19.50 | qfq | 21,114,173 | 409,207,163 | 0.88% |
| 2026-04-13 | 19.11 | 19.42 | 19.02 | 19.33 | 19.33 | qfq | 16,759,078 | 322,563,019 | -0.31% |
| 2026-04-10 | 19.40 | 19.75 | 19.25 | 19.39 | 19.39 | qfq | 24,550,763 | 478,536,728 | 1.15% |
| 2026-04-09 | 19.19 | 19.38 | 18.88 | 19.17 | 19.17 | qfq | 23,253,642 | 444,662,043 | -1.44% |
| 2026-04-08 | 18.61 | 19.49 | 18.61 | 19.45 | 19.45 | qfq | 43,930,591 | 838,476,390 | 6.69% |
| 2026-04-07 | 18.58 | 18.85 | 18.01 | 18.23 | 18.23 | qfq | 35,282,490 | 645,876,800 | -1.88% |
| 2026-04-03 | 19.32 | 19.51 | 18.58 | 18.58 | 18.58 | qfq | 32,726,213 | 618,143,606 | -4.77% |
| 2026-04-02 | 19.73 | 20.47 | 19.36 | 19.51 | 19.51 | qfq | 43,345,688 | 861,989,117 | -0.10% |
| 2026-04-01 | 20.09 | 20.30 | 19.40 | 19.53 | 19.53 | qfq | 50,158,435 | 990,779,340 | -3.08% |
| 2026-03-31 | 19.55 | 20.91 | 19.01 | 20.15 | 20.15 | qfq | 73,828,514 | 1,466,376,222 | 4.19% |
| 2026-03-30 | 19.03 | 19.45 | 18.85 | 19.34 | 19.34 | qfq | 24,961,772 | 479,216,563 | 0.47% |
| 2026-03-27 | 18.88 | 19.34 | 18.52 | 19.25 | 19.25 | qfq | 27,551,580 | 526,290,718 | 1.00% |
| 2026-03-26 | 19.89 | 19.94 | 18.92 | 19.06 | 19.06 | qfq | 30,519,385 | 589,770,519 | -4.17% |
| 2026-03-25 | 19.68 | 20.21 | 19.49 | 19.89 | 19.89 | qfq | 35,764,848 | 711,471,734 | 1.43% |
| 2026-03-24 | 20.06 | 20.19 | 19.00 | 19.61 | 19.61 | qfq | 41,801,667 | 812,836,337 | 0.00% |
| 2026-03-23 | 20.67 | 20.86 | 19.40 | 19.61 | 19.61 | qfq | 52,080,588 | 1,048,881,340 | -8.06% |
| 2026-03-20 | 22.97 | 23.80 | 21.03 | 21.33 | 21.33 | qfq | 51,651,647 | 1,148,357,978 | -7.14% |
| 2026-03-19 | 22.80 | 23.98 | 22.63 | 22.97 | 22.97 | qfq | 42,219,492 | 977,993,234 | -3.24% |
| 2026-03-18 | 23.77 | 24.11 | 23.15 | 23.74 | 23.74 | qfq | 51,860,496 | 1,219,783,395 | -0.25% |
| 2026-03-17 | 22.97 | 24.80 | 22.49 | 23.80 | 23.80 | qfq | 83,556,282 | 2,005,209,507 | 4.94% |
| 2026-03-16 | 22.40 | 22.95 | 21.88 | 22.68 | 22.68 | qfq | 31,585,381 | 707,263,198 | -0.31% |
| 2026-03-13 | 21.60 | 23.45 | 21.52 | 22.75 | 22.75 | qfq | 50,746,390 | 1,147,100,873 | 2.76% |
| 2026-03-12 | 23.45 | 23.47 | 22.02 | 22.14 | 22.14 | qfq | 50,075,979 | 1,119,889,753 | -4.49% |
| 2026-03-11 | 23.39 | 24.07 | 23.10 | 23.18 | 23.18 | qfq | 57,587,888 | 1,358,160,185 | 0.30% |
| 2026-03-10 | 23.66 | 23.68 | 22.90 | 23.11 | 23.11 | qfq | 35,098,877 | 815,310,378 | -0.99% |
| 2026-03-09 | 22.70 | 23.59 | 22.26 | 23.34 | 23.34 | qfq | 40,534,507 | 924,850,778 | -1.64% |
| 2026-03-06 | 23.72 | 24.12 | 23.45 | 23.73 | 23.73 | qfq | 39,426,917 | 938,235,807 | -2.47% |
| 2026-03-05 | 23.76 | 24.94 | 23.20 | 24.33 | 24.33 | qfq | 72,751,563 | 1,755,759,074 | 4.87% |
| 2026-03-04 | 22.93 | 23.60 | 22.80 | 23.20 | 23.20 | qfq | 32,937,410 | 764,547,781 | -0.85% |
| 2026-03-03 | 24.02 | 24.63 | 23.03 | 23.40 | 23.40 | qfq | 52,345,095 | 1,244,537,644 | -1.72% |
| 2026-03-02 | 24.40 | 24.77 | 23.54 | 23.81 | 23.81 | qfq | 68,687,641 | 1,648,835,016 | -4.19% |
| 2026-02-27 | 24.88 | 26.27 | 24.80 | 24.85 | 24.85 | qfq | 82,491,877 | 2,092,176,775 | -1.15% |
| 2026-02-26 | 24.47 | 25.62 | 24.02 | 25.14 | 25.14 | qfq | 86,452,419 | 2,157,100,002 | 0.36% |
| 2026-02-25 | 24.00 | 25.58 | 23.81 | 25.05 | 25.05 | qfq | 110,961,970 | 2,740,051,125 | 3.51% |
| 2026-02-24 | 24.50 | 25.23 | 24.12 | 24.20 | 24.20 | qfq | 134,130,683 | 3,294,865,400 | 5.49% |
| 2026-02-13 | 20.87 | 22.94 | 20.86 | 22.94 | 22.94 | qfq | 76,328,280 | 1,723,153,994 | 10.02% |
| 2026-02-12 | 20.96 | 21.18 | 20.84 | 20.85 | 20.85 | qfq | 24,061,733 | 504,173,872 | -0.71% |
| 2026-02-11 | 21.30 | 21.75 | 21.00 | 21.00 | 21.00 | qfq | 29,658,326 | 630,949,972 | -0.62% |
| 2026-02-10 | 21.59 | 21.70 | 21.08 | 21.13 | 21.13 | qfq | 33,989,795 | 722,093,730 | -2.63% |
| 2026-02-09 | 21.39 | 21.98 | 21.28 | 21.70 | 21.70 | qfq | 55,435,280 | 1,202,960,874 | 3.33% |
| 2026-02-06 | 20.59 | 21.88 | 20.43 | 21.00 | 21.00 | qfq | 48,668,009 | 1,024,699,448 | 0.24% |
| 2026-02-05 | 21.69 | 21.70 | 20.70 | 20.95 | 20.95 | qfq | 45,477,721 | 958,996,066 | -2.01% |
| 2026-02-04 | 20.90 | 21.40 | 20.70 | 21.38 | 21.38 | qfq | 38,574,946 | 817,239,655 | 1.81% |
| 2026-02-03 | 20.45 | 21.08 | 20.09 | 21.00 | 21.00 | qfq | 38,930,708 | 805,310,705 | 3.86% |
| 2026-02-02 | 20.19 | 20.62 | 20.10 | 20.22 | 20.22 | qfq | 26,735,453 | 545,056,800 | -1.03% |
| 2026-01-30 | 20.36 | 20.90 | 19.90 | 20.43 | 20.43 | qfq | 36,171,359 | 734,944,163 | -1.16% |
| 2026-01-29 | 20.91 | 21.39 | 20.58 | 20.67 | 20.67 | qfq | 39,369,359 | 822,127,251 | -2.68% |
| 2026-01-28 | 21.83 | 21.91 | 21.01 | 21.24 | 21.24 | qfq | 47,043,180 | 1,002,109,289 | -4.41% |
| 2026-01-27 | 22.04 | 22.42 | 21.27 | 22.22 | 22.22 | qfq | 53,915,016 | 1,175,063,796 | 0.32% |
| 2026-01-26 | 24.03 | 24.43 | 22.00 | 22.15 | 22.15 | qfq | 70,120,673 | 1,598,735,035 | -7.71% |
| 2026-01-23 | 23.00 | 24.44 | 22.79 | 24.00 | 24.00 | qfq | 81,387,832 | 1,918,411,213 | 6.67% |
| 2026-01-22 | 22.87 | 23.14 | 22.25 | 22.50 | 22.50 | qfq | 42,666,704 | 961,946,221 | 0.13% |
| 2026-01-21 | 22.60 | 23.24 | 22.02 | 22.47 | 22.47 | qfq | 56,209,018 | 1,277,465,303 | -3.56% |
| 2026-01-20 | 22.99 | 24.50 | 22.35 | 23.30 | 23.30 | qfq | 81,002,696 | 1,889,306,727 | 0.60% |
| 2026-01-19 | 21.90 | 23.85 | 21.40 | 23.16 | 23.16 | qfq | 69,031,587 | 1,577,859,822 | -0.39% |
| 2026-01-16 | 23.25 | 24.45 | 23.25 | 23.25 | 23.25 | qfq | 75,423,732 | 1,775,269,891 | -9.99% |
| 2026-01-15 | 26.60 | 28.59 | 25.41 | 25.83 | 25.83 | qfq | 129,536,752 | 3,510,354,220 | -0.62% |
| 2026-01-14 | 26.10 | 27.59 | 25.64 | 25.99 | 25.99 | qfq | 122,517,364 | 3,252,960,629 | -6.38% |
| 2026-01-13 | 25.53 | 28.75 | 24.40 | 27.76 | 27.76 | qfq | 164,505,290 | 4,393,949,957 | 6.20% |
| 2026-01-12 | 25.30 | 26.44 | 25.30 | 26.14 | 26.14 | qfq | 119,348,216 | 3,091,014,143 | 3.28% |
| 2026-01-09 | 25.71 | 26.92 | 25.00 | 25.31 | 25.31 | qfq | 132,603,903 | 3,427,608,008 | -5.10% |
| 2026-01-08 | 25.31 | 27.12 | 24.66 | 26.67 | 26.67 | qfq | 154,852,686 | 3,989,490,844 | 7.11% |
| 2026-01-07 | 26.36 | 26.36 | 24.40 | 24.90 | 24.90 | qfq | 188,818,126 | 4,830,978,446 | 3.92% |
| 2026-01-06 | 22.62 | 23.96 | 22.61 | 23.96 | 23.96 | qfq | 51,948,068 | 1,214,816,695 | 10.01% |
| 2026-01-05 | 21.01 | 22.66 | 21.01 | 21.78 | 21.78 | qfq | 141,275,900 | 3,115,573,615 | 5.73% |
| 2025-12-31 | 21.44 | 22.10 | 20.15 | 20.60 | 20.60 | qfq | 114,001,704 | 2,387,084,583 | -5.72% |
| 2025-12-30 | 24.04 | 24.25 | 21.85 | 21.85 | 21.85 | qfq | 116,256,448 | 2,596,347,532 | -10.01% |
| 2025-12-29 | 23.00 | 24.35 | 21.91 | 24.28 | 24.28 | qfq | 151,777,562 | 3,506,160,720 | 4.03% |
| 2025-12-26 | 21.04 | 23.34 | 21.04 | 23.34 | 23.34 | qfq | 141,275,718 | 3,143,564,317 | 9.99% |
| 2025-12-25 | 20.07 | 21.60 | 19.52 | 21.22 | 21.22 | qfq | 164,238,358 | 3,428,696,942 | 3.92% |
| 2025-12-24 | 19.02 | 20.42 | 19.02 | 20.42 | 20.42 | qfq | 150,049,204 | 3,016,092,541 | 10.02% |
| 2025-12-23 | 18.91 | 20.34 | 18.20 | 18.56 | 18.56 | qfq | 199,595,226 | 3,868,958,473 | 0.38% |
| 2025-12-22 | 19.26 | 19.26 | 18.49 | 18.49 | 18.49 | qfq | 109,434,106 | 2,098,316,398 | 5.60% |
| 2025-12-19 | 15.30 | 17.51 | 15.30 | 17.51 | 17.51 | qfq | 92,628,362 | 1,546,722,170 | 9.99% |
| 2025-12-18 | 14.31 | 15.92 | 13.79 | 15.92 | 15.92 | qfq | 180,577,822 | 2,773,367,535 | 10.02% |
| 2025-12-17 | 13.98 | 14.47 | 13.60 | 14.47 | 14.47 | qfq | 150,420,093 | 2,141,665,160 | 10.04% |
| 2025-12-16 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | qfq | 17,380,392 | 228,552,155 | 10.04% |
| 2025-12-15 | 12.07 | 12.12 | 11.91 | 11.95 | 11.95 | qfq | 10,308,838 | 123,734,825 | -1.65% |
| 2025-12-12 | 12.11 | 12.22 | 12.05 | 12.15 | 12.15 | qfq | 7,217,077 | 87,651,695 | 0.33% |
| 2025-12-11 | 12.28 | 12.35 | 12.10 | 12.11 | 12.11 | qfq | 8,611,912 | 105,078,795 | -1.30% |
| 2025-12-10 | 12.14 | 12.28 | 12.10 | 12.27 | 12.27 | qfq | 7,852,600 | 95,950,775 | 0.82% |
| 2025-12-09 | 12.25 | 12.32 | 12.13 | 12.17 | 12.17 | qfq | 9,506,398 | 116,117,767 | -1.38% |
| 2025-12-08 | 12.23 | 12.39 | 12.19 | 12.34 | 12.34 | qfq | 13,575,353 | 166,642,541 | 0.41% |
| 2025-12-05 | 12.02 | 12.44 | 12.02 | 12.29 | 12.29 | qfq | 17,731,236 | 217,461,735 | 2.25% |
| 2025-12-04 | 12.02 | 12.11 | 11.86 | 12.02 | 12.02 | qfq | 8,358,950 | 100,309,162 | 0.00% |
| 2025-12-03 | 12.21 | 12.26 | 11.95 | 12.02 | 12.02 | qfq | 10,014,060 | 120,774,110 | -1.07% |
| 2025-12-02 | 12.23 | 12.23 | 12.10 | 12.15 | 12.15 | qfq | 7,717,707 | 93,680,149 | -0.74% |
| 2025-12-01 | 12.18 | 12.26 | 12.14 | 12.24 | 12.24 | qfq | 10,390,250 | 126,879,264 | 0.58% |
| 2025-11-28 | 12.07 | 12.19 | 12.03 | 12.17 | 12.17 | qfq | 9,102,424 | 110,254,164 | 0.75% |
| 2025-11-27 | 12.11 | 12.23 | 12.07 | 12.08 | 12.08 | qfq | 9,600,187 | 116,752,562 | -0.58% |
| 2025-11-26 | 12.25 | 12.35 | 12.15 | 12.15 | 12.15 | qfq | 15,361,451 | 187,975,424 | -2.02% |
| 2025-11-25 | 12.20 | 12.63 | 12.14 | 12.40 | 12.40 | qfq | 24,112,277 | 297,211,064 | 2.48% |
| 2025-11-24 | 12.04 | 12.17 | 11.88 | 12.10 | 12.10 | qfq | 12,972,753 | 156,333,380 | 1.00% |
| 2025-11-21 | 11.93 | 12.25 | 11.85 | 11.98 | 11.98 | qfq | 20,335,532 | 244,663,376 | -1.48% |
| 2025-11-20 | 12.63 | 12.64 | 12.12 | 12.16 | 12.16 | qfq | 33,205,253 | 407,426,572 | -4.70% |
| 2025-11-19 | 12.90 | 12.98 | 12.65 | 12.76 | 12.76 | qfq | 15,217,314 | 194,283,663 | -1.24% |
| 2025-11-18 | 13.18 | 13.22 | 12.82 | 12.92 | 12.92 | qfq | 21,844,514 | 282,426,347 | -1.97% |
| 2025-11-17 | 13.49 | 13.80 | 13.06 | 13.18 | 13.18 | qfq | 39,151,365 | 520,159,760 | -5.25% |
| 2025-11-14 | 14.04 | 14.23 | 13.82 | 13.91 | 13.91 | qfq | 23,246,001 | 325,915,362 | -1.00% |
| 2025-11-13 | 14.20 | 14.28 | 14.00 | 14.05 | 14.05 | qfq | 29,138,808 | 410,896,301 | -0.71% |
| 2025-11-12 | 14.25 | 14.35 | 13.91 | 14.15 | 14.15 | qfq | 30,863,643 | 434,501,386 | -0.42% |
| 2025-11-11 | 13.63 | 14.50 | 13.53 | 14.21 | 14.21 | qfq | 59,815,500 | 844,580,132 | 4.95% |
| 2025-11-10 | 13.76 | 13.83 | 13.44 | 13.54 | 13.54 | qfq | 23,507,716 | 319,218,920 | -1.67% |
| 2025-11-07 | 13.75 | 14.20 | 13.53 | 13.77 | 13.77 | qfq | 34,690,002 | 482,693,804 | -0.58% |
| 2025-11-06 | 13.98 | 14.03 | 13.73 | 13.85 | 13.85 | qfq | 22,201,993 | 307,611,669 | -0.29% |
| 2025-11-05 | 13.73 | 14.10 | 13.60 | 13.89 | 13.89 | qfq | 23,743,062 | 330,677,754 | -0.50% |
| 2025-11-04 | 13.85 | 14.30 | 13.79 | 13.96 | 13.96 | qfq | 33,698,935 | 472,898,382 | 0.22% |
| 2025-11-03 | 13.93 | 13.96 | 13.74 | 13.93 | 13.93 | qfq | 26,254,364 | 363,955,261 | 0.65% |
| 2025-10-31 | 13.37 | 13.95 | 13.35 | 13.84 | 13.84 | qfq | 35,579,149 | 489,933,703 | 3.59% |
| 2025-10-30 | 13.77 | 13.77 | 13.31 | 13.36 | 13.36 | qfq | 26,575,059 | 357,810,311 | -3.26% |
| 2025-10-29 | 13.60 | 13.95 | 13.47 | 13.81 | 13.81 | qfq | 34,790,176 | 478,223,730 | 1.17% |
| 2025-10-28 | 13.54 | 14.14 | 13.54 | 13.65 | 13.65 | qfq | 42,816,198 | 592,722,866 | 2.40% |
| 2025-10-27 | 13.45 | 13.65 | 13.19 | 13.33 | 13.33 | qfq | 19,313,100 | 257,832,069 | -0.97% |
| 2025-10-24 | 13.24 | 13.65 | 13.24 | 13.46 | 13.46 | qfq | 21,901,151 | 295,770,129 | 1.89% |
| 2025-10-23 | 13.36 | 13.36 | 12.98 | 13.21 | 13.21 | qfq | 18,474,483 | 242,177,422 | -0.60% |
| 2025-10-22 | 13.56 | 13.56 | 13.22 | 13.29 | 13.29 | qfq | 16,937,769 | 225,836,537 | -2.49% |
| 2025-10-21 | 13.77 | 13.79 | 13.46 | 13.63 | 13.63 | qfq | 21,547,514 | 292,762,411 | -0.29% |
| 2025-10-20 | 13.65 | 13.95 | 13.51 | 13.67 | 13.67 | qfq | 20,806,686 | 285,177,483 | 2.09% |
| 2025-10-17 | 14.13 | 14.18 | 13.36 | 13.39 | 13.39 | qfq | 38,541,341 | 525,455,163 | -5.37% |
| 2025-10-16 | 13.98 | 14.70 | 13.71 | 14.15 | 14.15 | qfq | 71,286,950 | 1,011,293,615 | 3.28% |
| 2025-10-15 | 12.81 | 13.85 | 12.80 | 13.70 | 13.70 | qfq | 46,669,876 | 620,302,685 | 7.54% |
| 2025-10-14 | 13.29 | 13.43 | 12.69 | 12.74 | 12.74 | qfq | 31,280,000 | 408,005,309 | -3.56% |
| 2025-10-13 | 12.67 | 13.25 | 12.67 | 13.21 | 13.21 | qfq | 33,797,611 | 441,216,275 | -4.21% |
| 2025-10-10 | 13.93 | 14.16 | 13.73 | 13.79 | 13.79 | qfq | 33,531,815 | 466,877,538 | -0.93% |
| 2025-10-09 | 13.99 | 14.08 | 13.63 | 13.92 | 13.92 | qfq | 41,014,559 | 566,428,768 | -0.93% |
| 2025-09-30 | 14.24 | 14.30 | 14.00 | 14.05 | 14.05 | qfq | 43,599,057 | 613,887,432 | -1.33% |
| 2025-09-29 | 14.56 | 14.98 | 14.09 | 14.24 | 14.24 | qfq | 58,910,119 | 845,717,636 | -0.97% |
| 2025-09-26 | 13.91 | 15.08 | 13.82 | 14.38 | 14.38 | qfq | 89,393,353 | 1,296,783,183 | 2.79% |
| 2025-09-25 | 14.13 | 14.38 | 13.95 | 13.99 | 13.99 | qfq | 49,132,247 | 693,556,382 | -0.92% |
| 2025-09-24 | 14.60 | 14.69 | 14.00 | 14.12 | 14.12 | qfq | 94,571,751 | 1,343,015,446 | -1.40% |
| 2025-09-23 | 13.03 | 14.32 | 12.75 | 14.32 | 14.32 | qfq | 83,995,798 | 1,148,161,363 | 9.98% |
| 2025-09-22 | 13.17 | 13.28 | 12.86 | 13.02 | 13.02 | qfq | 25,510,526 | 331,389,469 | -0.31% |
| 2025-09-19 | 13.48 | 13.53 | 12.93 | 13.06 | 13.06 | qfq | 43,644,489 | 572,442,214 | -2.76% |
| 2025-09-18 | 13.86 | 14.24 | 13.34 | 13.43 | 13.43 | qfq | 64,150,089 | 881,494,953 | -3.87% |
| 2025-09-17 | 13.48 | 14.19 | 13.31 | 13.97 | 13.97 | qfq | 89,248,011 | 1,225,879,086 | 2.87% |
| 2025-09-16 | 13.51 | 14.41 | 13.18 | 13.58 | 13.58 | qfq | 113,741,938 | 1,551,863,676 | 0.52% |
| 2025-09-15 | 12.88 | 13.51 | 12.70 | 13.51 | 13.51 | qfq | 40,870,530 | 541,288,480 | 10.02% |
| 2025-09-12 | 12.43 | 12.45 | 12.28 | 12.28 | 12.28 | qfq | 13,441,620 | 165,854,229 | -1.44% |
| 2025-09-11 | 12.30 | 12.57 | 12.09 | 12.46 | 12.46 | qfq | 19,000,400 | 234,100,876 | 1.38% |
| 2025-09-10 | 12.28 | 12.45 | 12.26 | 12.29 | 12.29 | qfq | 10,081,005 | 124,307,938 | -0.65% |
| 2025-09-09 | 12.22 | 12.43 | 12.17 | 12.37 | 12.37 | qfq | 13,527,467 | 166,659,816 | 0.41% |
| 2025-09-08 | 12.26 | 12.37 | 12.12 | 12.32 | 12.32 | qfq | 14,001,065 | 172,058,209 | 1.23% |
| 2025-09-05 | 11.90 | 12.18 | 11.87 | 12.17 | 12.17 | qfq | 13,816,412 | 166,787,470 | 2.61% |
| 2025-09-04 | 12.03 | 12.12 | 11.71 | 11.86 | 11.86 | qfq | 15,352,239 | 183,289,808 | -1.25% |
| 2025-09-03 | 12.31 | 12.43 | 12.00 | 12.01 | 12.01 | qfq | 15,170,644 | 184,793,131 | -2.75% |
| 2025-09-02 | 12.30 | 12.39 | 11.94 | 12.35 | 12.35 | qfq | 23,808,268 | 289,995,420 | 0.41% |
| 2025-09-01 | 12.25 | 12.37 | 12.23 | 12.30 | 12.30 | qfq | 15,076,892 | 185,332,503 | 0.41% |
| 2025-08-29 | 12.43 | 12.56 | 12.20 | 12.25 | 12.25 | qfq | 24,026,965 | 295,855,203 | -2.78% |
| 2025-08-28 | 12.52 | 12.79 | 12.18 | 12.60 | 12.60 | qfq | 26,610,821 | 332,876,853 | 0.24% |
| 2025-08-27 | 13.01 | 13.06 | 12.56 | 12.57 | 12.57 | qfq | 37,397,890 | 480,511,656 | -4.34% |
| 2025-08-26 | 12.99 | 13.14 | 12.86 | 13.14 | 13.14 | qfq | 31,830,167 | 414,724,881 | 1.78% |
| 2025-08-25 | 12.90 | 13.00 | 12.79 | 12.91 | 12.91 | qfq | 22,847,686 | 294,304,459 | 0.16% |
| 2025-08-22 | 12.86 | 12.92 | 12.78 | 12.89 | 12.89 | qfq | 18,077,501 | 232,165,351 | 0.23% |
| 2025-08-21 | 13.00 | 13.04 | 12.78 | 12.86 | 12.86 | qfq | 23,440,159 | 301,915,181 | -0.77% |
| 2025-08-20 | 12.77 | 12.99 | 12.66 | 12.96 | 12.96 | qfq | 24,625,120 | 317,500,982 | 1.09% |
| 2025-08-19 | 12.71 | 12.85 | 12.59 | 12.82 | 12.82 | qfq | 31,057,811 | 395,871,731 | 1.50% |
| 2025-08-18 | 12.59 | 12.68 | 12.51 | 12.63 | 12.63 | qfq | 19,931,506 | 251,498,822 | 0.96% |
| 2025-08-15 | 12.33 | 12.52 | 12.32 | 12.51 | 12.51 | qfq | 11,233,530 | 140,207,953 | 1.30% |
| 2025-08-14 | 12.59 | 12.59 | 12.31 | 12.35 | 12.35 | qfq | 16,629,722 | 206,823,176 | -1.91% |
| 2025-08-13 | 12.56 | 12.63 | 12.52 | 12.59 | 12.59 | qfq | 14,064,579 | 176,978,093 | 0.48% |
| 2025-08-12 | 12.58 | 12.59 | 12.46 | 12.53 | 12.53 | qfq | 10,183,600 | 127,649,417 | -0.40% |
| 2025-08-11 | 12.38 | 12.58 | 12.38 | 12.58 | 12.58 | qfq | 12,440,653 | 155,945,912 | 1.53% |
| 2025-08-08 | 12.50 | 12.50 | 12.38 | 12.39 | 12.39 | qfq | 10,979,503 | 136,444,441 | -1.04% |
| 2025-08-07 | 12.63 | 12.66 | 12.48 | 12.52 | 12.52 | qfq | 11,084,588 | 138,950,639 | -0.71% |
| 2025-08-06 | 12.59 | 12.64 | 12.46 | 12.61 | 12.61 | qfq | 12,296,625 | 154,736,552 | 0.40% |
| 2025-08-05 | 12.44 | 12.65 | 12.43 | 12.56 | 12.56 | qfq | 12,635,535 | 158,738,311 | 0.88% |
| 2025-08-04 | 12.25 | 12.45 | 12.15 | 12.45 | 12.45 | qfq | 11,125,453 | 137,133,785 | 1.06% |
| 2025-08-01 | 12.28 | 12.46 | 12.20 | 12.32 | 12.32 | qfq | 15,613,499 | 192,244,078 | 0.16% |
| 2025-07-31 | 12.62 | 12.70 | 12.27 | 12.30 | 12.30 | qfq | 21,770,480 | 271,432,921 | -2.77% |
| 2025-07-30 | 12.77 | 12.80 | 12.53 | 12.65 | 12.65 | qfq | 16,332,722 | 207,159,477 | -1.09% |
| 2025-07-29 | 12.80 | 12.84 | 12.66 | 12.79 | 12.79 | qfq | 12,139,880 | 154,410,321 | -0.47% |
| 2025-07-28 | 12.98 | 13.07 | 12.76 | 12.85 | 12.85 | qfq | 19,394,746 | 249,254,676 | -0.46% |
| 2025-07-25 | 13.12 | 13.17 | 12.85 | 12.91 | 12.91 | qfq | 19,240,600 | 248,722,080 | -1.00% |
| 2025-07-24 | 12.85 | 13.10 | 12.81 | 13.04 | 13.04 | qfq | 25,105,020 | 326,739,938 | 0.93% |
| 2025-07-23 | 12.91 | 13.38 | 12.85 | 12.92 | 12.92 | qfq | 40,126,202 | 526,078,295 | -0.31% |
| 2025-07-22 | 12.91 | 13.18 | 12.81 | 12.96 | 12.96 | qfq | 26,221,600 | 339,051,943 | -0.61% |
| 2025-07-21 | 12.80 | 13.14 | 12.76 | 13.04 | 13.04 | qfq | 31,727,200 | 409,924,942 | 2.03% |
| 2025-07-18 | 12.72 | 12.83 | 12.58 | 12.78 | 12.78 | qfq | 21,608,101 | 274,855,242 | 0.47% |
| 2025-07-17 | 12.68 | 12.75 | 12.57 | 12.72 | 12.72 | qfq | 21,123,800 | 267,845,724 | 0.55% |
| 2025-07-16 | 12.32 | 12.75 | 12.25 | 12.65 | 12.65 | qfq | 30,359,407 | 381,431,307 | 2.93% |
| 2025-07-15 | 12.40 | 12.49 | 12.16 | 12.29 | 12.29 | qfq | 20,909,309 | 256,895,071 | -1.92% |
| 2025-07-14 | 12.68 | 12.68 | 12.51 | 12.53 | 12.53 | qfq | 14,227,256 | 178,761,398 | -0.40% |
| 2025-07-11 | 12.52 | 12.63 | 12.41 | 12.58 | 12.58 | qfq | 21,822,000 | 273,530,979 | 0.24% |
| 2025-07-10 | 12.68 | 12.69 | 12.45 | 12.55 | 12.55 | qfq | 22,969,700 | 288,185,908 | -1.03% |
| 2025-07-09 | 12.63 | 12.91 | 12.56 | 12.68 | 12.68 | qfq | 36,186,708 | 458,842,127 | 0.63% |
| 2025-07-08 | 12.51 | 12.64 | 12.43 | 12.60 | 12.60 | qfq | 19,679,357 | 247,383,842 | 0.96% |
| 2025-07-07 | 12.41 | 12.48 | 12.35 | 12.48 | 12.48 | qfq | 13,272,600 | 164,827,630 | 0.16% |
| 2025-07-04 | 12.60 | 12.65 | 12.37 | 12.46 | 12.46 | qfq | 24,425,800 | 304,953,833 | -1.97% |
| 2025-07-03 | 12.61 | 12.76 | 12.51 | 12.71 | 12.71 | qfq | 26,990,050 | 341,578,089 | 0.71% |
| 2025-07-02 | 12.72 | 12.84 | 12.53 | 12.62 | 12.62 | qfq | 25,422,549 | 320,946,221 | -1.71% |
| 2025-07-01 | 13.08 | 13.11 | 12.70 | 12.84 | 12.84 | qfq | 41,860,430 | 537,965,121 | -2.13% |
| 2025-06-30 | 12.96 | 13.21 | 12.80 | 13.12 | 13.12 | qfq | 60,067,562 | 779,901,199 | 0.08% |
| 2025-06-27 | 13.75 | 14.00 | 13.11 | 13.11 | 13.11 | qfq | 89,573,989 | 1,205,054,773 | 0.85% |
| 2025-06-26 | 13.33 | 13.59 | 12.74 | 13.00 | 13.00 | qfq | 113,015,412 | 1,485,504,996 | -7.21% |
| 2025-06-25 | 14.01 | 14.01 | 13.78 | 14.01 | 14.01 | qfq | 118,924,730 | 1,665,453,286 | 9.97% |
| 2025-06-24 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | qfq | 16,500,873 | 210,221,122 | 10.02% |
| 2025-06-23 | 11.33 | 11.60 | 11.30 | 11.58 | 11.58 | qfq | 6,930,800 | 79,844,586 | 1.40% |
| 2025-06-20 | 11.40 | 11.57 | 11.35 | 11.42 | 11.42 | qfq | 8,636,750 | 98,844,897 | -0.52% |
| 2025-06-19 | 11.66 | 11.84 | 11.42 | 11.48 | 11.48 | qfq | 17,469,650 | 202,954,919 | -3.37% |
| 2025-06-18 | 12.00 | 12.00 | 11.77 | 11.88 | 11.88 | qfq | 12,593,272 | 149,486,783 | -1.82% |
| 2025-06-17 | 11.71 | 12.20 | 11.70 | 12.10 | 12.10 | qfq | 25,536,400 | 306,633,613 | 3.33% |
| 2025-06-16 | 11.52 | 11.85 | 11.47 | 11.71 | 11.71 | qfq | 8,989,300 | 105,028,611 | 0.52% |
| 2025-06-13 | 12.01 | 12.01 | 11.65 | 11.65 | 11.65 | qfq | 17,518,300 | 206,537,727 | -3.96% |
| 2025-06-12 | 11.94 | 12.18 | 11.82 | 12.13 | 12.13 | qfq | 19,945,004 | 239,309,855 | 0.41% |
| 2025-06-11 | 12.04 | 12.30 | 11.91 | 12.08 | 12.08 | qfq | 26,230,176 | 317,002,399 | 2.46% |
| 2025-06-10 | 12.06 | 12.15 | 11.66 | 11.79 | 11.79 | qfq | 17,579,300 | 208,588,055 | -2.08% |
| 2025-06-09 | 12.05 | 12.11 | 11.97 | 12.04 | 12.04 | qfq | 11,953,300 | 143,715,671 | 0.17% |
| 2025-06-06 | 12.36 | 12.36 | 11.95 | 12.02 | 12.02 | qfq | 19,239,650 | 232,051,417 | -2.67% |
| 2025-06-05 | 12.27 | 12.40 | 12.08 | 12.35 | 12.35 | qfq | 15,234,200 | 186,664,437 | 0.65% |
| 2025-06-04 | 12.45 | 12.47 | 12.23 | 12.27 | 12.27 | qfq | 14,947,153 | 183,774,818 | -0.49% |
| 2025-06-03 | 12.49 | 12.51 | 12.30 | 12.33 | 12.33 | qfq | 21,025,178 | 260,458,557 | -2.14% |
| 2025-05-30 | 13.03 | 13.10 | 12.57 | 12.60 | 12.60 | qfq | 36,508,984 | 465,679,855 | -5.05% |
| 2025-05-29 | 12.72 | 13.33 | 12.72 | 13.27 | 13.27 | qfq | 47,753,096 | 628,985,124 | 3.92% |
| 2025-05-28 | 13.12 | 13.38 | 12.73 | 12.77 | 12.77 | qfq | 35,857,690 | 468,072,905 | 0.31% |
| 2025-05-27 | 12.92 | 13.09 | 12.62 | 12.73 | 12.73 | qfq | 37,134,072 | 475,173,001 | -3.05% |
| 2025-05-26 | 12.64 | 13.86 | 12.64 | 13.13 | 13.07 | qfq | 66,179,730 | 881,128,979 | 4.12% |
| 2025-05-23 | 12.52 | 13.32 | 12.47 | 12.61 | 12.55 | qfq | 34,844,600 | 448,101,489 | 1.29% |
| 2025-05-22 | 12.83 | 12.85 | 12.42 | 12.45 | 12.39 | qfq | 21,961,200 | 276,879,471 | -3.64% |
| 2025-05-21 | 12.50 | 13.20 | 12.47 | 12.92 | 12.86 | qfq | 34,277,703 | 440,943,991 | 2.54% |
| 2025-05-20 | 12.68 | 12.70 | 12.46 | 12.60 | 12.54 | qfq | 14,635,900 | 183,748,449 | -0.79% |
| 2025-05-19 | 12.60 | 12.91 | 12.37 | 12.70 | 12.64 | qfq | 23,377,875 | 294,900,572 | 1.76% |
| 2025-05-16 | 12.14 | 12.59 | 12.12 | 12.48 | 12.42 | qfq | 19,181,100 | 238,190,379 | 2.89% |
| 2025-05-15 | 12.42 | 12.43 | 12.12 | 12.13 | 12.07 | qfq | 15,216,900 | 185,556,525 | -2.80% |
| 2025-05-14 | 12.52 | 12.60 | 12.30 | 12.48 | 12.42 | qfq | 22,165,566 | 276,175,720 | -1.65% |
| 2025-05-13 | 12.41 | 13.37 | 12.29 | 12.69 | 12.63 | qfq | 45,790,774 | 587,026,381 | 3.85% |
| 2025-05-12 | 12.25 | 12.35 | 12.17 | 12.22 | 12.16 | qfq | 11,302,329 | 138,379,838 | 0.58% |
| 2025-05-09 | 12.39 | 12.43 | 12.05 | 12.15 | 12.09 | qfq | 19,120,500 | 233,030,784 | -2.25% |
| 2025-05-08 | 12.23 | 12.66 | 12.22 | 12.43 | 12.37 | qfq | 26,427,885 | 329,364,144 | 0.32% |
| 2025-05-07 | 12.28 | 13.00 | 12.16 | 12.39 | 12.33 | qfq | 47,088,850 | 591,899,396 | 0.57% |
| 2025-05-06 | 11.67 | 12.47 | 11.60 | 12.32 | 12.26 | qfq | 31,353,400 | 375,089,155 | 6.30% |
| 2025-04-30 | 11.35 | 11.68 | 11.33 | 11.59 | 11.54 | qfq | 15,750,903 | 181,742,400 | 2.02% |
| 2025-04-29 | 11.31 | 11.49 | 11.29 | 11.36 | 11.31 | qfq | 12,721,203 | 145,051,766 | 0.89% |
| 2025-04-28 | 11.44 | 11.50 | 11.22 | 11.26 | 11.21 | qfq | 12,347,138 | 139,999,635 | -2.17% |
| 2025-04-25 | 11.51 | 11.73 | 11.48 | 11.51 | 11.46 | qfq | 18,558,400 | 214,850,514 | 0.09% |
| 2025-04-24 | 12.49 | 12.49 | 11.46 | 11.50 | 11.45 | qfq | 37,938,782 | 446,357,394 | -4.25% |
| 2025-04-23 | 12.01 | 12.01 | 12.01 | 12.01 | 11.96 | qfq | 7,927,950 | 95,214,680 | 9.98% |
| 2025-04-22 | 10.79 | 11.16 | 10.70 | 10.92 | 10.87 | qfq | 15,148,059 | 165,867,481 | 2.15% |
| 2025-04-21 | 10.43 | 10.70 | 10.39 | 10.69 | 10.64 | qfq | 8,072,442 | 85,357,666 | 2.49% |
| 2025-04-18 | 10.41 | 10.48 | 10.27 | 10.43 | 10.38 | qfq | 7,275,775 | 75,386,982 | 0.29% |
| 2025-04-17 | 10.40 | 10.60 | 10.40 | 10.40 | 10.35 | qfq | 7,467,984 | 78,241,841 | -1.14% |
| 2025-04-16 | 10.75 | 10.76 | 10.37 | 10.52 | 10.47 | qfq | 9,788,300 | 103,187,787 | -1.96% |
| 2025-04-15 | 10.81 | 10.90 | 10.66 | 10.73 | 10.68 | qfq | 8,671,175 | 93,314,182 | -0.65% |
| 2025-04-14 | 10.69 | 10.89 | 10.69 | 10.80 | 10.75 | qfq | 13,847,985 | 149,558,627 | 3.05% |
| 2025-04-11 | 10.21 | 10.59 | 10.21 | 10.48 | 10.43 | qfq | 10,821,124 | 113,276,063 | 0.67% |
| 2025-04-10 | 10.39 | 10.63 | 10.34 | 10.41 | 10.36 | qfq | 18,199,700 | 190,573,295 | 2.66% |
| 2025-04-09 | 9.61 | 10.19 | 9.02 | 10.14 | 10.09 | qfq | 22,721,444 | 220,141,666 | 2.01% |
| 2025-04-08 | 10.20 | 10.51 | 9.56 | 9.94 | 9.89 | qfq | 28,104,850 | 280,240,391 | -6.14% |
| 2025-04-07 | 10.98 | 11.00 | 10.59 | 10.59 | 10.54 | qfq | 12,712,200 | 135,658,939 | -10.03% |
| 2025-04-03 | 11.88 | 12.07 | 11.71 | 11.77 | 11.72 | qfq | 13,419,409 | 159,037,924 | -2.40% |
| 2025-04-02 | 12.09 | 12.22 | 11.88 | 12.06 | 12.00 | qfq | 11,838,600 | 143,126,309 | -0.90% |
| 2025-04-01 | 12.20 | 12.40 | 12.11 | 12.17 | 12.11 | qfq | 11,817,467 | 144,609,517 | 0.00% |
| 2025-03-31 | 12.54 | 12.58 | 11.95 | 12.17 | 12.11 | qfq | 19,381,834 | 235,589,784 | -3.03% |
| 2025-03-28 | 12.50 | 12.78 | 12.36 | 12.55 | 12.49 | qfq | 18,814,500 | 236,375,232 | 0.32% |
| 2025-03-27 | 12.88 | 12.90 | 12.50 | 12.51 | 12.45 | qfq | 20,985,000 | 265,418,692 | -3.32% |
| 2025-03-26 | 12.68 | 13.13 | 12.63 | 12.94 | 12.88 | qfq | 20,457,350 | 265,391,259 | 1.81% |
| 2025-03-25 | 12.85 | 13.24 | 12.66 | 12.71 | 12.65 | qfq | 22,371,117 | 288,971,136 | -1.70% |
| 2025-03-24 | 13.33 | 13.46 | 12.51 | 12.93 | 12.87 | qfq | 34,532,117 | 446,955,202 | -3.94% |
| 2025-03-21 | 14.16 | 14.18 | 13.42 | 13.46 | 13.40 | qfq | 44,802,133 | 616,095,840 | -5.74% |
| 2025-03-20 | 13.82 | 14.60 | 13.75 | 14.28 | 14.21 | qfq | 58,139,054 | 830,021,683 | 2.37% |
| 2025-03-19 | 13.50 | 14.09 | 13.36 | 13.95 | 13.89 | qfq | 54,267,174 | 753,087,885 | 3.03% |
| 2025-03-18 | 13.61 | 13.70 | 13.44 | 13.54 | 13.48 | qfq | 23,948,347 | 325,160,037 | -0.15% |
| 2025-03-17 | 13.55 | 13.68 | 13.41 | 13.56 | 13.50 | qfq | 27,452,800 | 371,797,109 | 0.00% |
| 2025-03-14 | 13.12 | 13.60 | 12.95 | 13.56 | 13.50 | qfq | 50,333,317 | 672,583,037 | 1.27% |
| 2025-03-13 | 12.97 | 13.68 | 12.88 | 13.39 | 13.33 | qfq | 48,741,579 | 648,795,009 | 2.37% |
| 2025-03-12 | 13.12 | 13.25 | 13.04 | 13.08 | 13.02 | qfq | 15,677,600 | 206,102,183 | 0.38% |
| 2025-03-11 | 12.86 | 13.13 | 12.85 | 13.03 | 12.97 | qfq | 16,555,400 | 214,842,982 | -1.29% |
| 2025-03-10 | 13.41 | 13.45 | 13.10 | 13.20 | 13.14 | qfq | 18,426,430 | 243,951,709 | -0.38% |
| 2025-03-07 | 13.11 | 13.40 | 13.02 | 13.25 | 13.19 | qfq | 31,260,169 | 413,515,024 | 1.22% |
| 2025-03-06 | 13.07 | 13.20 | 13.03 | 13.09 | 13.03 | qfq | 22,040,535 | 289,333,954 | 0.69% |
| 2025-03-05 | 12.97 | 13.17 | 12.82 | 13.00 | 12.94 | qfq | 17,041,850 | 221,114,945 | -0.46% |
| 2025-03-04 | 12.75 | 13.13 | 12.67 | 13.06 | 13.00 | qfq | 19,446,150 | 252,510,335 | 1.01% |
| 2025-03-03 | 12.80 | 13.10 | 12.68 | 12.93 | 12.87 | qfq | 20,195,046 | 261,446,833 | 1.02% |
| 2025-02-28 | 13.35 | 13.48 | 12.79 | 12.80 | 12.74 | qfq | 35,300,054 | 465,124,580 | -2.74% |
| 2025-02-27 | 13.22 | 13.45 | 12.93 | 13.16 | 13.10 | qfq | 25,935,175 | 342,230,293 | -1.05% |
| 2025-02-26 | 13.26 | 13.44 | 13.20 | 13.30 | 13.24 | qfq | 30,203,552 | 402,080,619 | -0.15% |
| 2025-02-25 | 12.90 | 13.50 | 12.80 | 13.32 | 13.26 | qfq | 46,916,830 | 623,057,512 | 2.15% |
| 2025-02-24 | 13.03 | 13.15 | 12.78 | 13.04 | 12.98 | qfq | 20,877,451 | 271,099,826 | -0.61% |
| 2025-02-21 | 13.15 | 13.22 | 12.99 | 13.12 | 13.06 | qfq | 29,171,628 | 382,432,887 | -0.53% |
| 2025-02-20 | 13.02 | 13.27 | 12.98 | 13.19 | 13.13 | qfq | 37,625,872 | 495,085,422 | 1.23% |
| 2025-02-19 | 12.60 | 13.08 | 12.60 | 13.03 | 12.97 | qfq | 28,836,668 | 374,155,326 | 3.00% |
| 2025-02-18 | 12.96 | 13.07 | 12.60 | 12.65 | 12.59 | qfq | 27,441,662 | 352,830,683 | -2.99% |
| 2025-02-17 | 12.98 | 13.27 | 12.85 | 13.04 | 12.98 | qfq | 30,539,353 | 398,165,471 | 0.46% |
| 2025-02-14 | 12.69 | 13.13 | 12.64 | 12.98 | 12.92 | qfq | 31,061,420 | 402,669,194 | 2.04% |
| 2025-02-13 | 13.12 | 13.13 | 12.71 | 12.72 | 12.66 | qfq | 28,742,265 | 370,143,556 | -2.97% |
| 2025-02-12 | 12.90 | 13.15 | 12.74 | 13.11 | 13.05 | qfq | 36,138,819 | 470,476,560 | 1.08% |
| 2025-02-11 | 13.49 | 13.49 | 12.96 | 12.97 | 12.91 | qfq | 57,947,462 | 761,288,423 | -5.81% |
| 2025-02-10 | 12.92 | 14.21 | 12.68 | 13.77 | 13.71 | qfq | 76,675,309 | 1,013,056,018 | 6.58% |
| 2025-02-07 | 12.80 | 13.29 | 12.51 | 12.92 | 12.86 | qfq | 67,410,832 | 864,777,057 | 3.03% |
| 2025-02-06 | 11.62 | 12.70 | 11.56 | 12.54 | 12.48 | qfq | 36,279,449 | 440,527,824 | 7.82% |
| 2025-02-05 | 11.53 | 11.66 | 11.44 | 11.63 | 11.58 | qfq | 10,733,817 | 124,294,755 | 1.48% |
| 2025-01-27 | 11.75 | 11.82 | 11.46 | 11.46 | 11.41 | qfq | 10,123,000 | 117,681,309 | -1.88% |
| 2025-01-24 | 11.60 | 11.74 | 11.50 | 11.68 | 11.63 | qfq | 14,453,550 | 168,234,098 | 1.65% |
| 2025-01-23 | 11.54 | 11.78 | 11.49 | 11.49 | 11.44 | qfq | 14,677,100 | 170,717,129 | 0.17% |
| 2025-01-22 | 11.58 | 11.84 | 11.38 | 11.47 | 11.42 | qfq | 11,798,302 | 136,253,598 | -1.12% |
| 2025-01-21 | 11.60 | 11.63 | 11.33 | 11.60 | 11.55 | qfq | 10,000,100 | 114,835,331 | 0.61% |
| 2025-01-20 | 11.49 | 11.58 | 11.41 | 11.53 | 11.48 | qfq | 10,448,380 | 120,270,132 | 1.14% |
| 2025-01-17 | 11.50 | 11.64 | 11.40 | 11.40 | 11.35 | qfq | 9,755,250 | 112,083,993 | -1.64% |
| 2025-01-16 | 11.59 | 11.82 | 11.46 | 11.59 | 11.54 | qfq | 15,076,230 | 175,014,160 | 0.87% |
| 2025-01-15 | 11.69 | 11.70 | 11.46 | 11.49 | 11.44 | qfq | 13,586,280 | 157,083,176 | -1.96% |
| 2025-01-14 | 11.14 | 11.72 | 11.14 | 11.72 | 11.67 | qfq | 22,696,669 | 261,049,324 | 4.55% |
| 2025-01-13 | 11.07 | 11.56 | 10.84 | 11.21 | 11.16 | qfq | 19,710,104 | 219,798,774 | -1.32% |
| 2025-01-10 | 11.13 | 11.93 | 11.03 | 11.36 | 11.31 | qfq | 28,817,212 | 330,045,107 | 2.71% |
| 2025-01-09 | 10.95 | 11.14 | 10.92 | 11.06 | 11.01 | qfq | 7,607,208 | 84,088,640 | 0.45% |
| 2025-01-08 | 11.00 | 11.13 | 10.68 | 11.01 | 10.96 | qfq | 9,163,760 | 100,036,004 | -0.63% |
| 2025-01-07 | 10.89 | 11.08 | 10.80 | 11.08 | 11.03 | qfq | 8,063,450 | 88,203,845 | 2.03% |
| 2025-01-06 | 10.70 | 10.94 | 10.54 | 10.86 | 10.81 | qfq | 9,963,450 | 107,469,979 | 1.50% |
| 2025-01-03 | 11.16 | 11.17 | 10.67 | 10.70 | 10.65 | qfq | 10,788,663 | 117,512,203 | -3.25% |
| 2025-01-02 | 11.37 | 11.50 | 10.95 | 11.06 | 11.01 | qfq | 10,602,208 | 118,933,880 | -2.73% |
| 2024-12-31 | 11.73 | 11.79 | 11.29 | 11.37 | 11.32 | qfq | 11,930,938 | 137,314,684 | -3.07% |
| 2024-12-30 | 11.81 | 11.86 | 11.62 | 11.73 | 11.68 | qfq | 8,247,200 | 96,937,111 | -0.93% |
| 2024-12-27 | 11.90 | 12.00 | 11.81 | 11.84 | 11.79 | qfq | 8,961,400 | 106,792,327 | -0.84% |
| 2024-12-26 | 11.80 | 12.00 | 11.69 | 11.94 | 11.89 | qfq | 9,491,770 | 113,007,709 | 1.27% |
| 2024-12-25 | 12.01 | 12.13 | 11.73 | 11.79 | 11.74 | qfq | 11,509,820 | 136,882,964 | -1.09% |
| 2024-12-24 | 11.71 | 11.97 | 11.71 | 11.92 | 11.87 | qfq | 10,247,503 | 121,578,545 | 2.41% |
| 2024-12-23 | 12.22 | 12.26 | 11.62 | 11.64 | 11.59 | qfq | 14,938,758 | 177,381,419 | -4.82% |
| 2024-12-20 | 12.04 | 12.30 | 12.04 | 12.23 | 12.17 | qfq | 9,986,300 | 121,772,331 | 0.91% |
| 2024-12-19 | 12.01 | 12.18 | 11.95 | 12.12 | 12.06 | qfq | 12,147,070 | 146,739,342 | -0.57% |
| 2024-12-18 | 12.06 | 12.59 | 12.02 | 12.19 | 12.13 | qfq | 15,952,008 | 195,825,676 | 1.16% |
| 2024-12-17 | 12.33 | 12.45 | 12.02 | 12.05 | 11.99 | qfq | 12,212,750 | 148,928,447 | -2.51% |
| 2024-12-16 | 12.51 | 12.61 | 12.25 | 12.36 | 12.30 | qfq | 14,171,466 | 175,945,972 | -1.67% |
| 2024-12-13 | 12.90 | 12.98 | 12.55 | 12.57 | 12.51 | qfq | 20,468,570 | 260,834,722 | -2.63% |
| 2024-12-12 | 12.90 | 12.99 | 12.75 | 12.91 | 12.85 | qfq | 17,474,350 | 225,252,881 | 0.39% |
| 2024-12-11 | 12.68 | 12.96 | 12.61 | 12.86 | 12.80 | qfq | 17,539,441 | 223,613,696 | 1.10% |
| 2024-12-10 | 12.99 | 13.06 | 12.67 | 12.72 | 12.66 | qfq | 21,745,899 | 279,570,900 | 0.08% |
| 2024-12-09 | 12.67 | 12.79 | 12.53 | 12.71 | 12.65 | qfq | 16,104,799 | 204,105,258 | 0.00% |
| 2024-12-06 | 12.72 | 12.79 | 12.50 | 12.71 | 12.65 | qfq | 17,644,746 | 223,133,199 | -0.08% |
| 2024-12-05 | 12.53 | 12.78 | 12.50 | 12.72 | 12.66 | qfq | 19,348,414 | 245,177,469 | 0.95% |
| 2024-12-04 | 12.54 | 12.88 | 12.45 | 12.60 | 12.54 | qfq | 22,515,100 | 284,180,183 | 0.24% |
| 2024-12-03 | 12.60 | 12.75 | 12.49 | 12.57 | 12.51 | qfq | 18,443,400 | 232,519,327 | -0.71% |
| 2024-12-02 | 12.49 | 12.70 | 12.46 | 12.66 | 12.60 | qfq | 18,455,132 | 232,775,386 | 1.93% |
| 2024-11-29 | 12.20 | 12.52 | 12.01 | 12.42 | 12.36 | qfq | 19,330,300 | 237,798,542 | 1.72% |
| 2024-11-28 | 12.44 | 12.51 | 12.17 | 12.21 | 12.15 | qfq | 12,938,300 | 159,678,519 | -1.77% |
| 2024-11-27 | 12.31 | 12.47 | 11.91 | 12.43 | 12.37 | qfq | 15,164,865 | 184,301,392 | 0.65% |
| 2024-11-26 | 12.71 | 12.73 | 12.32 | 12.35 | 12.29 | qfq | 13,901,700 | 173,666,329 | -2.83% |
| 2024-11-25 | 12.73 | 12.88 | 12.39 | 12.71 | 12.65 | qfq | 15,396,450 | 194,123,667 | 0.39% |
| 2024-11-22 | 13.22 | 13.33 | 12.66 | 12.66 | 12.60 | qfq | 21,627,577 | 281,558,778 | -5.24% |
| 2024-11-21 | 13.20 | 13.79 | 13.14 | 13.36 | 13.30 | qfq | 24,759,000 | 332,167,952 | -0.96% |
| 2024-11-20 | 13.05 | 13.88 | 13.01 | 13.49 | 13.43 | qfq | 30,201,150 | 404,023,553 | 2.35% |
| 2024-11-19 | 12.80 | 13.26 | 12.71 | 13.18 | 13.12 | qfq | 22,621,498 | 295,338,584 | 3.70% |
| 2024-11-18 | 13.16 | 13.39 | 12.60 | 12.71 | 12.65 | qfq | 23,020,704 | 295,715,527 | -3.27% |
| 2024-11-15 | 13.24 | 13.65 | 13.13 | 13.14 | 13.08 | qfq | 18,372,532 | 245,611,018 | -1.94% |
| 2024-11-14 | 13.98 | 13.98 | 13.36 | 13.40 | 13.34 | qfq | 24,862,132 | 339,282,890 | -4.29% |
| 2024-11-13 | 13.88 | 14.12 | 13.63 | 14.00 | 13.94 | qfq | 27,791,186 | 386,399,478 | 0.14% |
| 2024-11-12 | 14.13 | 14.33 | 13.73 | 13.98 | 13.92 | qfq | 45,801,120 | 645,980,274 | 0.14% |
| 2024-11-11 | 13.68 | 13.98 | 13.55 | 13.96 | 13.90 | qfq | 42,402,688 | 587,032,042 | 1.09% |
| 2024-11-08 | 13.92 | 14.25 | 13.66 | 13.81 | 13.75 | qfq | 51,182,831 | 714,031,617 | 0.29% |
| 2024-11-07 | 13.63 | 13.93 | 13.54 | 13.77 | 13.71 | qfq | 42,587,991 | 584,425,940 | 0.73% |
| 2024-11-06 | 13.88 | 14.21 | 13.54 | 13.67 | 13.61 | qfq | 75,183,084 | 1,038,123,277 | -2.91% |
| 2024-11-05 | 13.45 | 14.78 | 13.10 | 14.08 | 14.02 | qfq | 117,691,068 | 1,623,511,000 | 4.68% |
| 2024-11-04 | 12.19 | 13.45 | 12.07 | 13.45 | 13.39 | qfq | 88,644,313 | 1,176,516,831 | 9.98% |
| 2024-11-01 | 12.75 | 12.78 | 12.22 | 12.23 | 12.17 | qfq | 33,784,250 | 420,927,844 | -4.90% |
| 2024-10-31 | 12.50 | 13.10 | 12.50 | 12.86 | 12.80 | qfq | 46,096,170 | 591,080,178 | 2.06% |
| 2024-10-30 | 12.51 | 12.82 | 12.45 | 12.60 | 12.54 | qfq | 39,808,093 | 503,180,134 | 2.11% |
| 2024-10-29 | 12.60 | 12.61 | 12.28 | 12.34 | 12.28 | qfq | 22,834,024 | 283,696,110 | -1.52% |
| 2024-10-28 | 12.46 | 12.64 | 12.41 | 12.53 | 12.47 | qfq | 22,492,460 | 281,924,705 | 0.16% |
| 2024-10-25 | 12.70 | 12.75 | 12.47 | 12.51 | 12.45 | qfq | 26,201,126 | 329,700,012 | 0.64% |
| 2024-10-24 | 12.77 | 12.77 | 12.40 | 12.43 | 12.37 | qfq | 24,214,790 | 303,227,051 | -0.96% |
| 2024-10-23 | 12.53 | 12.79 | 12.43 | 12.55 | 12.49 | qfq | 28,264,083 | 355,864,836 | -0.55% |
| 2024-10-22 | 12.28 | 12.73 | 12.24 | 12.62 | 12.56 | qfq | 35,365,588 | 443,523,178 | 2.10% |
| 2024-10-21 | 12.26 | 12.46 | 12.15 | 12.36 | 12.30 | qfq | 34,621,835 | 426,037,698 | 0.82% |
| 2024-10-18 | 11.78 | 12.45 | 11.66 | 12.26 | 12.20 | qfq | 45,882,325 | 559,963,974 | 3.81% |
| 2024-10-17 | 12.13 | 12.19 | 11.75 | 11.81 | 11.76 | qfq | 29,110,986 | 347,270,285 | -1.09% |
| 2024-10-16 | 11.76 | 12.20 | 11.75 | 11.94 | 11.89 | qfq | 27,487,650 | 328,748,207 | -1.40% |
| 2024-10-15 | 12.39 | 12.56 | 12.08 | 12.11 | 12.05 | qfq | 45,484,179 | 559,876,704 | -5.17% |
| 2024-10-14 | 12.01 | 13.12 | 11.90 | 12.77 | 12.71 | qfq | 75,542,279 | 935,350,324 | -0.62% |
| 2024-10-11 | 11.80 | 13.10 | 11.75 | 12.85 | 12.79 | qfq | 86,385,002 | 1,100,932,636 | 7.89% |
| 2024-10-10 | 11.99 | 12.41 | 11.54 | 11.91 | 11.86 | qfq | 42,701,910 | 511,240,314 | -3.72% |
| 2024-10-09 | 13.44 | 13.44 | 12.37 | 12.37 | 12.31 | qfq | 44,566,264 | 569,698,783 | -9.97% |
| 2024-10-08 | 13.74 | 13.74 | 13.13 | 13.74 | 13.68 | qfq | 70,466,666 | 959,958,402 | 10.01% |
| 2024-09-30 | 11.92 | 12.65 | 11.66 | 12.49 | 12.43 | qfq | 51,904,585 | 634,726,293 | 7.12% |
| 2024-09-27 | 11.28 | 11.83 | 11.24 | 11.66 | 11.61 | qfq | 33,694,463 | 387,177,847 | 3.74% |
| 2024-09-26 | 10.75 | 11.31 | 10.67 | 11.24 | 11.19 | qfq | 27,941,854 | 310,110,152 | 4.27% |
| 2024-09-25 | 10.74 | 11.05 | 10.72 | 10.78 | 10.73 | qfq | 19,208,349 | 209,160,463 | 0.47% |
| 2024-09-24 | 10.50 | 10.78 | 10.41 | 10.73 | 10.68 | qfq | 15,689,155 | 166,704,699 | 2.00% |
| 2024-09-23 | 10.38 | 10.57 | 10.37 | 10.52 | 10.47 | qfq | 9,093,300 | 95,327,397 | 1.06% |
| 2024-09-20 | 10.38 | 10.57 | 10.30 | 10.41 | 10.36 | qfq | 8,422,400 | 87,662,894 | 0.29% |
| 2024-09-19 | 10.20 | 10.40 | 10.17 | 10.38 | 10.33 | qfq | 9,022,300 | 93,138,013 | 1.86% |
| 2024-09-18 | 10.33 | 10.37 | 10.10 | 10.19 | 10.14 | qfq | 7,478,550 | 76,185,919 | -1.26% |
| 2024-09-13 | 10.23 | 10.71 | 10.07 | 10.32 | 10.27 | qfq | 13,626,350 | 141,759,147 | 0.88% |
| 2024-09-12 | 10.36 | 10.49 | 10.22 | 10.23 | 10.18 | qfq | 6,377,900 | 66,056,987 | -1.63% |
| 2024-09-11 | 10.50 | 10.51 | 10.36 | 10.40 | 10.35 | qfq | 4,747,000 | 49,467,381 | -0.95% |
| 2024-09-10 | 10.44 | 10.54 | 10.32 | 10.50 | 10.45 | qfq | 5,887,754 | 61,415,319 | 0.57% |
| 2024-09-09 | 10.38 | 10.54 | 10.29 | 10.44 | 10.39 | qfq | 7,136,519 | 74,344,317 | -0.95% |
| 2024-09-06 | 10.90 | 10.98 | 10.52 | 10.54 | 10.49 | qfq | 10,968,600 | 117,845,102 | -2.41% |
| 2024-09-05 | 10.55 | 10.91 | 10.55 | 10.80 | 10.75 | qfq | 11,721,740 | 126,224,015 | 1.50% |
| 2024-09-04 | 10.58 | 10.73 | 10.52 | 10.64 | 10.59 | qfq | 6,135,700 | 65,252,837 | -0.47% |
| 2024-09-03 | 10.62 | 10.73 | 10.56 | 10.69 | 10.64 | qfq | 6,428,600 | 68,498,047 | 0.66% |
| 2024-09-02 | 10.70 | 10.77 | 10.61 | 10.62 | 10.57 | qfq | 7,892,700 | 84,343,323 | -0.65% |
| 2024-08-30 | 10.59 | 10.84 | 10.54 | 10.69 | 10.64 | qfq | 12,744,751 | 136,772,266 | 1.04% |
| 2024-08-29 | 10.40 | 10.58 | 10.37 | 10.58 | 10.53 | qfq | 6,518,300 | 68,625,752 | 1.05% |
| 2024-08-28 | 10.46 | 10.58 | 10.33 | 10.47 | 10.42 | qfq | 6,171,900 | 64,461,835 | -0.76% |
| 2024-08-27 | 10.51 | 10.75 | 10.46 | 10.55 | 10.50 | qfq | 8,098,254 | 85,982,935 | -0.75% |
| 2024-08-26 | 10.84 | 10.95 | 10.58 | 10.63 | 10.58 | qfq | 12,868,904 | 138,396,835 | 1.82% |
| 2024-08-23 | 10.17 | 10.47 | 10.17 | 10.44 | 10.39 | qfq | 6,764,150 | 69,816,274 | 2.15% |
| 2024-08-22 | 10.39 | 10.45 | 10.20 | 10.22 | 10.17 | qfq | 7,009,750 | 72,323,255 | -1.64% |
| 2024-08-21 | 10.52 | 10.54 | 10.36 | 10.39 | 10.34 | qfq | 6,822,444 | 71,252,256 | -1.24% |
| 2024-08-20 | 10.80 | 10.82 | 10.51 | 10.52 | 10.47 | qfq | 7,952,377 | 84,077,001 | -1.96% |
| 2024-08-19 | 10.70 | 10.88 | 10.61 | 10.73 | 10.68 | qfq | 7,485,844 | 80,528,436 | -0.46% |
| 2024-08-16 | 10.79 | 11.02 | 10.76 | 10.78 | 10.73 | qfq | 11,875,300 | 129,018,415 | -0.65% |
| 2024-08-15 | 10.68 | 10.88 | 10.52 | 10.85 | 10.78 | qfq | 9,931,700 | 107,062,244 | 1.59% |
| 2024-08-14 | 10.78 | 10.89 | 10.68 | 10.68 | 10.61 | qfq | 8,264,250 | 89,087,629 | -0.93% |
| 2024-08-13 | 10.58 | 10.78 | 10.50 | 10.78 | 10.71 | qfq | 8,958,062 | 95,373,088 | 1.70% |
| 2024-08-12 | 10.90 | 11.09 | 10.55 | 10.60 | 10.53 | qfq | 14,128,700 | 152,014,068 | -2.48% |
| 2024-08-09 | 10.87 | 11.15 | 10.84 | 10.87 | 10.80 | qfq | 14,955,350 | 163,736,182 | 0.09% |
| 2024-08-08 | 11.20 | 11.21 | 10.73 | 10.86 | 10.79 | qfq | 21,085,820 | 229,723,822 | -4.15% |
| 2024-08-07 | 11.27 | 11.41 | 11.15 | 11.33 | 11.25 | qfq | 17,236,046 | 195,113,625 | 0.27% |
| 2024-08-06 | 11.47 | 11.60 | 11.12 | 11.30 | 11.22 | qfq | 22,585,524 | 254,732,496 | 0.27% |
| 2024-08-05 | 11.70 | 12.18 | 11.26 | 11.27 | 11.19 | qfq | 37,635,689 | 439,785,565 | -6.08% |
| 2024-08-02 | 12.34 | 12.75 | 11.90 | 12.00 | 11.92 | qfq | 65,910,511 | 818,510,973 | -1.07% |
| 2024-08-01 | 10.95 | 12.13 | 10.92 | 12.13 | 12.05 | qfq | 31,326,469 | 365,966,298 | 9.97% |
| 2024-07-31 | 10.76 | 11.15 | 10.74 | 11.03 | 10.95 | qfq | 18,119,500 | 198,135,477 | 2.60% |
| 2024-07-30 | 10.73 | 10.84 | 10.54 | 10.75 | 10.68 | qfq | 10,343,701 | 110,484,899 | -0.65% |
| 2024-07-29 | 10.65 | 10.90 | 10.60 | 10.82 | 10.75 | qfq | 11,792,430 | 127,317,682 | 1.69% |
| 2024-07-26 | 10.45 | 10.66 | 10.40 | 10.64 | 10.57 | qfq | 11,095,880 | 117,337,780 | 2.60% |
| 2024-07-25 | 10.25 | 10.55 | 10.12 | 10.37 | 10.30 | qfq | 7,727,812 | 80,084,256 | 0.10% |
| 2024-07-24 | 10.65 | 10.67 | 10.35 | 10.36 | 10.29 | qfq | 14,184,175 | 148,399,915 | -4.52% |
| 2024-07-23 | 10.72 | 11.30 | 10.60 | 10.85 | 10.78 | qfq | 21,622,713 | 237,275,320 | 1.69% |
| 2024-07-22 | 10.55 | 10.74 | 10.51 | 10.67 | 10.60 | qfq | 7,360,150 | 78,416,865 | 0.09% |
| 2024-07-19 | 10.70 | 10.85 | 10.65 | 10.66 | 10.59 | qfq | 7,818,400 | 84,043,090 | -0.84% |
| 2024-07-18 | 10.73 | 10.79 | 10.53 | 10.75 | 10.68 | qfq | 9,350,784 | 99,682,222 | -0.92% |
| 2024-07-17 | 11.16 | 11.18 | 10.85 | 10.85 | 10.78 | qfq | 10,036,041 | 110,119,500 | -3.04% |
| 2024-07-16 | 11.04 | 11.27 | 11.04 | 11.19 | 11.11 | qfq | 10,146,282 | 113,366,175 | 0.09% |
| 2024-07-15 | 11.39 | 11.55 | 11.13 | 11.18 | 11.10 | qfq | 14,152,000 | 160,375,376 | -1.76% |
| 2024-07-12 | 11.21 | 11.45 | 11.20 | 11.38 | 11.30 | qfq | 16,692,627 | 189,649,383 | 0.44% |
| 2024-07-11 | 11.11 | 11.52 | 11.10 | 11.33 | 11.25 | qfq | 22,108,038 | 249,123,992 | 3.28% |
| 2024-07-10 | 10.80 | 11.36 | 10.78 | 10.97 | 10.90 | qfq | 19,398,553 | 215,212,523 | 3.20% |
| 2024-07-09 | 10.34 | 10.66 | 10.34 | 10.63 | 10.56 | qfq | 10,393,180 | 109,639,751 | 2.51% |
| 2024-07-08 | 10.85 | 10.85 | 10.33 | 10.37 | 10.30 | qfq | 9,403,982 | 98,985,362 | -4.69% |
| 2024-07-05 | 10.84 | 10.97 | 10.65 | 10.88 | 10.81 | qfq | 6,804,380 | 73,497,920 | -0.46% |
| 2024-07-04 | 11.11 | 11.25 | 10.90 | 10.93 | 10.86 | qfq | 7,880,374 | 86,968,266 | -1.62% |
| 2024-07-03 | 11.18 | 11.30 | 11.08 | 11.11 | 11.03 | qfq | 6,337,000 | 70,871,003 | -0.54% |
| 2024-07-02 | 11.18 | 11.27 | 11.11 | 11.17 | 11.09 | qfq | 6,609,800 | 74,044,716 | -0.45% |
| 2024-07-01 | 11.07 | 11.26 | 11.06 | 11.22 | 11.14 | qfq | 7,654,450 | 85,417,742 | 0.72% |
| 2024-06-28 | 11.10 | 11.30 | 11.02 | 11.14 | 11.06 | qfq | 8,662,724 | 96,738,720 | 1.00% |
| 2024-06-27 | 11.47 | 11.49 | 11.03 | 11.03 | 10.95 | qfq | 9,132,264 | 102,118,564 | -2.99% |
| 2024-06-26 | 11.20 | 11.49 | 10.96 | 11.37 | 11.29 | qfq | 14,705,900 | 164,342,202 | 0.00% |
| 2024-06-25 | 10.91 | 11.72 | 10.90 | 11.37 | 11.29 | qfq | 21,298,300 | 243,012,752 | 4.12% |
| 2024-06-24 | 11.31 | 11.35 | 10.90 | 10.92 | 10.85 | qfq | 11,356,100 | 125,902,139 | -4.55% |
| 2024-06-21 | 11.42 | 11.56 | 11.30 | 11.44 | 11.36 | qfq | 7,075,900 | 81,018,462 | 0.26% |
| 2024-06-20 | 11.72 | 11.84 | 11.41 | 11.41 | 11.33 | qfq | 11,030,700 | 127,606,100 | -3.31% |
| 2024-06-19 | 12.04 | 12.08 | 11.80 | 11.80 | 11.72 | qfq | 12,813,600 | 152,807,801 | -1.50% |
| 2024-06-18 | 11.55 | 12.10 | 11.50 | 11.98 | 11.90 | qfq | 19,253,593 | 228,733,738 | 3.19% |
| 2024-06-17 | 11.54 | 11.78 | 11.50 | 11.61 | 11.53 | qfq | 10,497,900 | 122,588,863 | 0.61% |
| 2024-06-14 | 11.42 | 11.68 | 11.33 | 11.54 | 11.46 | qfq | 7,644,036 | 87,666,963 | 0.61% |
| 2024-06-13 | 11.60 | 11.72 | 11.41 | 11.47 | 11.39 | qfq | 10,165,002 | 117,316,628 | -1.88% |
| 2024-06-12 | 11.48 | 11.75 | 11.47 | 11.69 | 11.61 | qfq | 9,378,555 | 109,491,289 | 0.95% |
| 2024-06-11 | 11.47 | 11.65 | 11.20 | 11.58 | 11.50 | qfq | 9,743,124 | 111,475,251 | -0.26% |
| 2024-06-07 | 11.72 | 11.94 | 11.45 | 11.61 | 11.53 | qfq | 13,857,538 | 161,515,289 | -1.78% |
| 2024-06-06 | 12.25 | 12.44 | 11.82 | 11.82 | 11.74 | qfq | 24,661,620 | 296,947,081 | -6.49% |
| 2024-06-05 | 12.40 | 12.99 | 12.10 | 12.64 | 12.55 | qfq | 37,770,059 | 474,328,096 | 4.46% |
| 2024-06-04 | 11.75 | 12.40 | 11.71 | 12.10 | 12.02 | qfq | 19,741,800 | 238,701,681 | 3.07% |
| 2024-06-03 | 12.05 | 12.13 | 11.66 | 11.74 | 11.66 | qfq | 10,155,900 | 120,152,060 | -1.68% |
| 2024-05-31 | 11.77 | 12.08 | 11.73 | 11.94 | 11.86 | qfq | 11,678,500 | 139,799,612 | 1.70% |
| 2024-05-30 | 11.88 | 11.89 | 11.71 | 11.74 | 11.66 | qfq | 7,782,909 | 91,960,324 | -0.51% |
| 2024-05-29 | 11.78 | 11.92 | 11.73 | 11.80 | 11.72 | qfq | 8,262,150 | 97,664,280 | -0.17% |
| 2024-05-28 | 12.02 | 12.10 | 11.82 | 11.82 | 11.74 | qfq | 7,963,881 | 95,060,321 | -2.15% |
| 2024-05-27 | 11.97 | 12.08 | 11.82 | 12.08 | 12.00 | qfq | 9,213,467 | 110,185,368 | 0.67% |
| 2024-05-24 | 12.00 | 12.32 | 11.87 | 12.00 | 11.92 | qfq | 11,040,956 | 133,885,930 | -0.25% |
| 2024-05-23 | 12.27 | 12.27 | 11.95 | 12.03 | 11.95 | qfq | 10,198,333 | 123,266,954 | -2.27% |
| 2024-05-22 | 12.21 | 12.35 | 12.20 | 12.31 | 12.23 | qfq | 8,629,900 | 106,060,751 | 0.49% |
| 2024-05-21 | 12.44 | 12.45 | 12.16 | 12.25 | 12.17 | qfq | 12,631,172 | 154,855,178 | -2.16% |
| 2024-05-20 | 12.38 | 12.56 | 12.33 | 12.52 | 12.43 | qfq | 11,890,442 | 148,214,128 | 1.05% |
| 2024-05-17 | 12.39 | 12.45 | 12.23 | 12.39 | 12.31 | qfq | 9,278,140 | 114,468,612 | 0.32% |
| 2024-05-16 | 12.45 | 12.48 | 12.28 | 12.35 | 12.27 | qfq | 8,627,000 | 106,898,167 | 0.32% |
| 2024-05-15 | 12.58 | 12.62 | 12.30 | 12.31 | 12.23 | qfq | 9,708,160 | 120,654,183 | -2.22% |
| 2024-05-14 | 12.45 | 12.72 | 12.45 | 12.59 | 12.50 | qfq | 10,087,251 | 127,064,095 | 1.12% |
| 2024-05-13 | 12.68 | 12.69 | 12.42 | 12.45 | 12.37 | qfq | 14,468,450 | 181,505,040 | -2.89% |
| 2024-05-10 | 13.06 | 13.11 | 12.80 | 12.82 | 12.73 | qfq | 15,750,408 | 202,967,324 | -2.06% |
| 2024-05-09 | 12.98 | 13.28 | 12.94 | 13.09 | 13.00 | qfq | 18,704,335 | 244,975,914 | -0.98% |
| 2024-05-08 | 13.16 | 13.48 | 12.96 | 13.22 | 13.13 | qfq | 26,235,320 | 347,883,562 | 0.46% |
| 2024-05-07 | 13.20 | 13.32 | 13.05 | 13.16 | 13.07 | qfq | 26,461,895 | 348,516,963 | -2.52% |
| 2024-05-06 | 13.51 | 13.80 | 13.25 | 13.50 | 13.41 | qfq | 38,613,676 | 521,189,001 | 3.45% |
| 2024-04-30 | 13.60 | 13.79 | 12.81 | 13.05 | 12.96 | qfq | 39,205,417 | 521,068,135 | 0.00% |
| 2024-04-29 | 13.00 | 13.30 | 12.68 | 13.05 | 12.96 | qfq | 36,974,268 | 479,275,622 | 5.50% |
| 2024-04-26 | 12.18 | 12.38 | 12.07 | 12.37 | 12.29 | qfq | 21,994,152 | 269,807,042 | 3.08% |
| 2024-04-25 | 12.15 | 12.22 | 11.91 | 12.00 | 11.92 | qfq | 14,105,070 | 169,790,505 | -0.83% |
| 2024-04-24 | 11.90 | 12.23 | 11.83 | 12.10 | 12.02 | qfq | 20,020,600 | 241,320,579 | 2.46% |
| 2024-04-23 | 11.48 | 11.94 | 11.44 | 11.81 | 11.73 | qfq | 18,155,402 | 213,678,823 | 2.87% |
| 2024-04-22 | 11.72 | 11.73 | 11.42 | 11.48 | 11.40 | qfq | 10,636,074 | 122,685,828 | -2.05% |
| 2024-04-19 | 11.70 | 11.81 | 11.45 | 11.72 | 11.64 | qfq | 14,725,612 | 171,179,471 | 0.00% |
| 2024-04-18 | 11.82 | 12.03 | 11.56 | 11.72 | 11.64 | qfq | 19,750,440 | 233,309,421 | -0.85% |
| 2024-04-17 | 11.35 | 11.84 | 11.35 | 11.82 | 11.74 | qfq | 22,271,943 | 259,548,339 | 6.78% |
| 2024-04-16 | 11.91 | 11.98 | 11.00 | 11.07 | 10.99 | qfq | 24,454,648 | 275,198,380 | -7.67% |
| 2024-04-15 | 12.65 | 12.78 | 11.87 | 11.99 | 11.91 | qfq | 29,918,689 | 365,117,051 | -8.40% |
| 2024-04-12 | 13.48 | 13.68 | 13.08 | 13.09 | 13.00 | qfq | 24,060,548 | 322,564,896 | -1.50% |
| 2024-04-11 | 13.10 | 13.55 | 13.05 | 13.29 | 13.20 | qfq | 21,299,430 | 284,410,303 | -0.23% |
| 2024-04-10 | 13.55 | 13.94 | 13.12 | 13.32 | 13.23 | qfq | 28,929,347 | 387,317,441 | -3.69% |
| 2024-04-09 | 14.00 | 14.18 | 13.68 | 13.83 | 13.74 | qfq | 54,290,849 | 755,148,088 | -1.21% |
| 2024-04-08 | 12.90 | 14.00 | 12.90 | 14.00 | 13.90 | qfq | 39,167,968 | 545,266,531 | 9.98% |
| 2024-04-03 | 13.30 | 13.35 | 12.73 | 12.73 | 12.64 | qfq | 19,108,401 | 246,414,619 | -4.64% |
| 2024-04-02 | 13.65 | 13.65 | 13.22 | 13.35 | 13.26 | qfq | 17,906,683 | 239,307,905 | -2.20% |
| 2024-04-01 | 13.39 | 13.81 | 13.39 | 13.65 | 13.56 | qfq | 20,255,818 | 276,943,383 | 0.89% |
| 2024-03-29 | 13.68 | 13.88 | 13.45 | 13.53 | 13.44 | qfq | 17,924,512 | 244,255,820 | -0.95% |
| 2024-03-28 | 13.20 | 13.76 | 13.20 | 13.66 | 13.57 | qfq | 22,402,405 | 303,521,228 | 2.48% |
| 2024-03-27 | 13.80 | 13.96 | 13.28 | 13.33 | 13.24 | qfq | 25,467,743 | 346,739,465 | -2.63% |
| 2024-03-26 | 13.17 | 13.97 | 13.17 | 13.69 | 13.60 | qfq | 24,487,498 | 334,348,093 | 2.24% |
| 2024-03-25 | 13.97 | 14.14 | 13.35 | 13.39 | 13.30 | qfq | 30,829,781 | 425,772,766 | -6.36% |
| 2024-03-22 | 13.95 | 14.40 | 13.57 | 14.30 | 14.20 | qfq | 43,006,297 | 600,453,822 | 2.07% |
| 2024-03-21 | 14.16 | 14.25 | 13.92 | 14.01 | 13.91 | qfq | 32,685,215 | 460,219,695 | -2.03% |
| 2024-03-20 | 14.24 | 14.53 | 14.07 | 14.30 | 14.20 | qfq | 36,697,968 | 523,561,285 | 0.28% |
| 2024-03-19 | 14.60 | 15.20 | 14.21 | 14.26 | 14.16 | qfq | 62,556,213 | 919,158,137 | -1.66% |
| 2024-03-18 | 13.87 | 14.70 | 13.85 | 14.50 | 14.40 | qfq | 58,894,932 | 844,800,904 | 3.35% |
| 2024-03-15 | 13.48 | 14.38 | 13.41 | 14.03 | 13.93 | qfq | 55,783,812 | 775,739,734 | 4.39% |
| 2024-03-14 | 13.47 | 13.69 | 13.16 | 13.44 | 13.35 | qfq | 28,149,580 | 378,923,603 | -1.61% |
| 2024-03-13 | 13.61 | 14.12 | 13.50 | 13.66 | 13.57 | qfq | 42,980,883 | 589,386,954 | -0.58% |
| 2024-03-12 | 13.16 | 13.86 | 13.16 | 13.74 | 13.65 | qfq | 51,753,410 | 704,149,143 | 4.01% |
| 2024-03-11 | 13.07 | 13.37 | 12.95 | 13.21 | 13.12 | qfq | 23,739,365 | 312,307,344 | 0.99% |
| 2024-03-08 | 13.20 | 13.26 | 12.90 | 13.08 | 12.99 | qfq | 26,400,444 | 344,453,896 | -2.39% |
| 2024-03-07 | 13.23 | 13.75 | 13.15 | 13.40 | 13.31 | qfq | 44,004,421 | 590,397,577 | 1.13% |
| 2024-03-06 | 12.80 | 13.52 | 12.80 | 13.25 | 13.16 | qfq | 34,654,572 | 458,128,017 | 1.61% |
| 2024-03-05 | 12.85 | 13.31 | 12.69 | 13.04 | 12.95 | qfq | 30,615,193 | 398,443,461 | 0.31% |
| 2024-03-04 | 13.04 | 13.13 | 12.72 | 13.00 | 12.91 | qfq | 23,441,105 | 303,410,757 | -1.22% |
| 2024-03-01 | 13.16 | 13.27 | 12.99 | 13.16 | 13.07 | qfq | 30,433,483 | 400,127,169 | -0.08% |
| 2024-02-29 | 12.48 | 13.20 | 12.41 | 13.17 | 13.08 | qfq | 38,506,450 | 498,810,417 | 2.81% |
| 2024-02-28 | 13.35 | 14.15 | 12.71 | 12.81 | 12.72 | qfq | 59,839,834 | 798,910,337 | -4.90% |
| 2024-02-27 | 12.80 | 13.65 | 12.70 | 13.47 | 13.38 | qfq | 51,123,170 | 682,505,830 | 4.99% |
| 2024-02-26 | 12.85 | 13.22 | 12.80 | 12.83 | 12.74 | qfq | 42,383,244 | 551,102,363 | -1.91% |
| 2024-02-23 | 12.44 | 13.28 | 12.32 | 13.08 | 12.99 | qfq | 53,381,292 | 677,457,335 | 3.89% |
| 2024-02-22 | 11.81 | 12.87 | 11.78 | 12.59 | 12.50 | qfq | 47,886,259 | 592,449,764 | 4.14% |
| 2024-02-21 | 11.70 | 12.67 | 11.66 | 12.09 | 12.01 | qfq | 41,965,435 | 515,488,419 | 0.50% |
| 2024-02-20 | 11.58 | 12.42 | 11.34 | 12.03 | 11.95 | qfq | 34,617,429 | 414,052,484 | 3.71% |
| 2024-02-19 | 11.31 | 11.78 | 11.31 | 11.60 | 11.52 | qfq | 26,560,239 | 306,487,418 | 3.20% |
| 2024-02-08 | 10.88 | 11.33 | 10.47 | 11.24 | 11.16 | qfq | 30,798,333 | 338,302,216 | 4.17% |
| 2024-02-07 | 10.77 | 11.40 | 10.73 | 10.79 | 10.72 | qfq | 30,482,736 | 337,520,155 | 0.19% |
| 2024-02-06 | 10.18 | 11.28 | 9.77 | 10.77 | 10.70 | qfq | 29,381,689 | 309,981,667 | -0.09% |
| 2024-02-05 | 11.35 | 11.52 | 10.78 | 10.78 | 10.71 | qfq | 28,662,024 | 316,305,947 | -10.02% |
| 2024-02-02 | 11.67 | 12.28 | 10.80 | 11.98 | 11.90 | qfq | 48,967,176 | 570,973,479 | 1.53% |
| 2024-02-01 | 12.40 | 12.59 | 11.80 | 11.80 | 11.72 | qfq | 47,289,734 | 574,347,133 | -9.99% |
| 2024-01-31 | 12.52 | 13.67 | 12.28 | 13.11 | 13.02 | qfq | 78,290,513 | 1,010,637,464 | 4.71% |
| 2024-01-30 | 11.99 | 12.52 | 11.70 | 12.52 | 12.43 | qfq | 29,231,991 | 358,012,080 | 10.02% |
| 2024-01-29 | 11.87 | 11.90 | 11.30 | 11.38 | 11.30 | qfq | 11,683,788 | 134,678,747 | -2.98% |
| 2024-01-26 | 11.80 | 12.00 | 11.71 | 11.73 | 11.65 | qfq | 13,488,912 | 159,761,143 | -1.43% |
| 2024-01-25 | 11.45 | 12.07 | 11.33 | 11.90 | 11.82 | qfq | 20,022,691 | 235,751,011 | 3.21% |
| 2024-01-24 | 11.48 | 11.69 | 11.10 | 11.53 | 11.45 | qfq | 14,203,950 | 161,807,060 | 0.35% |
| 2024-01-23 | 11.15 | 11.55 | 11.01 | 11.49 | 11.41 | qfq | 15,645,219 | 178,483,354 | 2.32% |
| 2024-01-22 | 11.90 | 11.99 | 11.06 | 11.23 | 11.15 | qfq | 17,878,987 | 205,941,643 | -5.95% |
| 2024-01-19 | 12.20 | 12.33 | 11.94 | 11.94 | 11.86 | qfq | 12,982,199 | 157,015,789 | -2.29% |
| 2024-01-18 | 12.30 | 12.44 | 11.77 | 12.22 | 12.14 | qfq | 24,628,512 | 296,315,040 | -2.24% |
| 2024-01-17 | 13.10 | 13.16 | 12.50 | 12.50 | 12.41 | qfq | 20,792,581 | 264,132,061 | -4.73% |
| 2024-01-16 | 13.05 | 13.26 | 12.83 | 13.12 | 13.03 | qfq | 20,260,792 | 265,140,113 | 0.08% |
| 2024-01-15 | 13.39 | 13.39 | 13.05 | 13.11 | 13.02 | qfq | 19,161,033 | 251,840,781 | -2.46% |
| 2024-01-12 | 13.80 | 13.95 | 13.37 | 13.44 | 13.35 | qfq | 26,250,622 | 357,286,914 | -3.24% |
| 2024-01-11 | 13.65 | 13.95 | 13.58 | 13.89 | 13.80 | qfq | 26,045,458 | 359,228,793 | 1.09% |
| 2024-01-10 | 13.80 | 14.37 | 13.73 | 13.74 | 13.65 | qfq | 39,078,804 | 547,108,674 | -1.51% |
| 2024-01-09 | 14.09 | 14.74 | 13.93 | 13.95 | 13.86 | qfq | 65,667,017 | 937,356,979 | -0.92% |
| 2024-01-08 | 12.78 | 14.08 | 12.54 | 14.08 | 13.98 | qfq | 54,973,816 | 762,067,538 | 10.00% |
| 2024-01-05 | 12.93 | 13.05 | 12.73 | 12.80 | 12.71 | qfq | 10,385,290 | 133,841,360 | -0.85% |
| 2024-01-04 | 13.08 | 13.08 | 12.86 | 12.91 | 12.82 | qfq | 7,055,436 | 91,344,209 | -1.30% |
| 2024-01-03 | 13.20 | 13.27 | 12.91 | 13.08 | 12.99 | qfq | 10,929,821 | 142,767,058 | -1.06% |
| 2024-01-02 | 13.37 | 13.49 | 13.22 | 13.22 | 13.13 | qfq | 11,782,520 | 157,184,157 | -1.05% |
| 2023-12-29 | 13.20 | 13.39 | 13.10 | 13.36 | 13.27 | qfq | 15,028,440 | 199,934,959 | 1.29% |
| 2023-12-28 | 12.95 | 13.25 | 12.84 | 13.19 | 13.10 | qfq | 14,691,780 | 192,550,495 | 1.85% |
| 2023-12-27 | 12.82 | 12.99 | 12.79 | 12.95 | 12.86 | qfq | 10,062,250 | 129,765,756 | 0.47% |
| 2023-12-26 | 13.19 | 13.19 | 12.89 | 12.89 | 12.80 | qfq | 11,339,672 | 147,011,602 | -2.05% |
| 2023-12-25 | 13.01 | 13.17 | 12.92 | 13.16 | 13.07 | qfq | 10,554,575 | 138,184,409 | 1.15% |
| 2023-12-22 | 13.30 | 13.37 | 12.95 | 13.01 | 12.92 | qfq | 13,957,640 | 183,443,061 | -2.62% |
| 2023-12-21 | 13.20 | 13.38 | 12.99 | 13.36 | 13.27 | qfq | 15,746,854 | 207,869,434 | 0.60% |
| 2023-12-20 | 13.63 | 13.70 | 13.26 | 13.28 | 13.19 | qfq | 14,211,827 | 190,644,498 | -2.57% |
| 2023-12-19 | 13.95 | 13.96 | 13.51 | 13.63 | 13.54 | qfq | 16,753,078 | 228,822,186 | -1.94% |
| 2023-12-18 | 14.06 | 14.18 | 13.82 | 13.90 | 13.81 | qfq | 14,273,970 | 199,710,143 | -1.00% |
| 2023-12-15 | 14.25 | 14.35 | 14.03 | 14.04 | 13.94 | qfq | 15,860,299 | 224,022,232 | -1.96% |
| 2023-12-14 | 14.60 | 14.68 | 14.28 | 14.32 | 14.22 | qfq | 17,534,738 | 252,957,529 | -1.78% |
| 2023-12-13 | 14.65 | 14.81 | 14.55 | 14.58 | 14.48 | qfq | 16,304,242 | 239,051,828 | -0.95% |
| 2023-12-12 | 14.69 | 14.77 | 14.53 | 14.72 | 14.62 | qfq | 17,254,933 | 252,985,774 | -0.34% |
| 2023-12-11 | 14.38 | 14.77 | 14.20 | 14.77 | 14.67 | qfq | 25,440,519 | 371,488,640 | 3.21% |
| 2023-12-08 | 14.51 | 14.55 | 14.30 | 14.31 | 14.21 | qfq | 18,140,003 | 260,959,334 | -0.76% |
| 2023-12-07 | 15.00 | 15.00 | 14.40 | 14.42 | 14.32 | qfq | 31,979,495 | 465,221,814 | -3.99% |
| 2023-12-06 | 15.15 | 15.63 | 15.00 | 15.02 | 14.92 | qfq | 30,471,553 | 463,835,482 | -3.03% |
| 2023-12-05 | 15.53 | 16.15 | 14.97 | 15.49 | 15.38 | qfq | 44,428,799 | 686,500,691 | -0.96% |
| 2023-12-04 | 15.52 | 15.78 | 15.27 | 15.64 | 15.53 | qfq | 29,176,836 | 453,961,065 | 0.71% |
| 2023-12-01 | 15.58 | 15.75 | 15.20 | 15.53 | 15.42 | qfq | 31,374,521 | 483,663,963 | -0.32% |
| 2023-11-30 | 16.10 | 16.25 | 15.45 | 15.58 | 15.47 | qfq | 59,648,976 | 942,436,944 | -6.03% |
| 2023-11-29 | 16.16 | 17.50 | 16.05 | 16.58 | 16.47 | qfq | 85,784,023 | 1,438,446,852 | 1.78% |
| 2023-11-28 | 15.69 | 16.74 | 15.69 | 16.29 | 16.18 | qfq | 73,644,667 | 1,201,963,339 | 4.16% |
| 2023-11-27 | 15.80 | 16.09 | 15.30 | 15.64 | 15.53 | qfq | 39,011,740 | 609,288,714 | 0.77% |
| 2023-11-24 | 15.96 | 16.07 | 15.40 | 15.52 | 15.41 | qfq | 40,623,278 | 636,392,830 | -2.76% |
| 2023-11-23 | 15.34 | 16.30 | 15.16 | 15.96 | 15.85 | qfq | 68,211,485 | 1,080,555,784 | 4.66% |
| 2023-11-22 | 15.80 | 15.80 | 15.21 | 15.25 | 15.15 | qfq | 53,156,547 | 822,347,941 | -5.81% |
| 2023-11-21 | 15.90 | 16.80 | 15.72 | 16.19 | 16.08 | qfq | 83,460,500 | 1,340,033,166 | 0.43% |
| 2023-11-20 | 15.68 | 16.62 | 15.64 | 16.12 | 16.01 | qfq | 112,799,474 | 1,806,902,477 | 3.07% |
| 2023-11-17 | 14.20 | 15.64 | 14.13 | 15.64 | 15.53 | qfq | 71,361,578 | 1,101,517,250 | 9.99% |
| 2023-11-16 | 14.56 | 14.56 | 14.22 | 14.22 | 14.12 | qfq | 24,026,537 | 343,957,440 | -2.47% |
| 2023-11-15 | 14.48 | 14.69 | 14.31 | 14.58 | 14.48 | qfq | 33,221,963 | 482,490,817 | 1.18% |
| 2023-11-14 | 14.35 | 14.59 | 14.20 | 14.41 | 14.31 | qfq | 25,316,502 | 363,631,347 | 0.49% |
| 2023-11-13 | 13.97 | 14.49 | 13.94 | 14.34 | 14.24 | qfq | 29,795,673 | 424,004,455 | 3.46% |
| 2023-11-10 | 14.11 | 14.26 | 13.85 | 13.86 | 13.77 | qfq | 21,696,174 | 303,240,862 | -2.53% |
| 2023-11-09 | 14.53 | 14.53 | 14.18 | 14.22 | 14.12 | qfq | 32,351,454 | 462,607,402 | -3.53% |
| 2023-11-08 | 14.50 | 15.00 | 14.23 | 14.74 | 14.64 | qfq | 53,433,829 | 782,089,769 | 2.43% |
| 2023-11-07 | 14.37 | 14.48 | 14.25 | 14.39 | 14.29 | qfq | 25,594,074 | 367,449,580 | -0.35% |
| 2023-11-06 | 14.23 | 14.45 | 14.16 | 14.44 | 14.34 | qfq | 32,615,302 | 467,303,563 | 1.83% |
| 2023-11-03 | 13.86 | 14.37 | 13.86 | 14.18 | 14.08 | qfq | 28,564,371 | 405,558,765 | 1.87% |
| 2023-11-02 | 14.18 | 14.38 | 13.90 | 13.92 | 13.83 | qfq | 24,081,853 | 339,934,331 | -1.14% |
| 2023-11-01 | 14.10 | 14.29 | 14.00 | 14.08 | 13.98 | qfq | 21,265,034 | 301,105,177 | -0.14% |
| 2023-10-31 | 14.40 | 14.48 | 13.95 | 14.10 | 14.00 | qfq | 30,035,087 | 424,943,076 | -2.69% |
| 2023-10-30 | 14.41 | 14.70 | 14.23 | 14.49 | 14.39 | qfq | 32,406,834 | 467,541,530 | -0.62% |
| 2023-10-27 | 14.43 | 15.32 | 14.40 | 14.58 | 14.48 | qfq | 57,792,301 | 862,915,342 | -0.82% |
| 2023-10-26 | 13.80 | 15.14 | 13.70 | 14.70 | 14.60 | qfq | 60,292,807 | 871,576,187 | 5.00% |
| 2023-10-25 | 13.80 | 14.09 | 13.56 | 14.00 | 13.90 | qfq | 29,243,925 | 408,685,274 | 2.34% |
| 2023-10-24 | 13.35 | 13.78 | 13.32 | 13.68 | 13.59 | qfq | 28,799,666 | 392,009,003 | 2.63% |
| 2023-10-23 | 13.90 | 13.98 | 13.15 | 13.33 | 13.24 | qfq | 32,123,590 | 432,560,132 | -3.89% |
| 2023-10-20 | 13.97 | 14.36 | 13.75 | 13.87 | 13.78 | qfq | 31,300,574 | 438,736,028 | -0.79% |
| 2023-10-19 | 14.45 | 14.55 | 13.94 | 13.98 | 13.88 | qfq | 40,850,772 | 578,670,385 | -4.57% |
| 2023-10-18 | 15.01 | 15.17 | 14.63 | 14.65 | 14.55 | qfq | 32,440,939 | 479,797,008 | -3.11% |
| 2023-10-17 | 15.55 | 15.55 | 14.96 | 15.12 | 15.02 | qfq | 37,071,032 | 560,861,263 | -3.57% |
| 2023-10-16 | 15.81 | 16.15 | 15.58 | 15.68 | 15.57 | qfq | 33,306,395 | 527,135,967 | -1.45% |
| 2023-10-13 | 16.05 | 16.50 | 15.90 | 15.91 | 15.80 | qfq | 36,501,806 | 587,846,770 | -2.39% |
| 2023-10-12 | 16.20 | 16.77 | 16.07 | 16.30 | 16.19 | qfq | 37,355,482 | 612,439,846 | -0.55% |
| 2023-10-11 | 16.24 | 16.60 | 15.92 | 16.39 | 16.28 | qfq | 42,757,098 | 694,234,551 | 0.68% |
| 2023-10-10 | 16.70 | 16.71 | 15.87 | 16.28 | 16.17 | qfq | 63,423,043 | 1,028,549,673 | -4.24% |
| 2023-10-09 | 17.17 | 17.40 | 16.93 | 17.00 | 16.88 | qfq | 43,717,486 | 749,707,931 | 0.35% |
| 2023-09-28 | 16.90 | 17.47 | 16.80 | 16.94 | 16.82 | qfq | 41,859,457 | 714,185,254 | 0.00% |
| 2023-09-27 | 17.00 | 17.59 | 16.71 | 16.94 | 16.82 | qfq | 49,319,711 | 845,820,716 | -1.34% |
| 2023-09-26 | 17.32 | 17.59 | 17.00 | 17.17 | 17.05 | qfq | 53,769,669 | 924,601,127 | -3.32% |
| 2023-09-25 | 17.00 | 18.50 | 16.87 | 17.76 | 17.64 | qfq | 91,067,501 | 1,610,758,452 | 3.74% |
| 2023-09-22 | 16.75 | 17.24 | 16.35 | 17.12 | 17.00 | qfq | 48,869,100 | 823,246,577 | 0.77% |
| 2023-09-21 | 16.77 | 17.14 | 16.70 | 16.99 | 16.87 | qfq | 37,743,902 | 638,253,778 | 0.47% |
| 2023-09-20 | 17.00 | 17.65 | 16.71 | 16.91 | 16.80 | qfq | 49,471,932 | 845,780,186 | -2.82% |
| 2023-09-19 | 17.70 | 17.90 | 17.13 | 17.40 | 17.28 | qfq | 68,414,627 | 1,202,255,067 | -4.40% |
| 2023-09-18 | 17.57 | 18.68 | 17.41 | 18.20 | 18.08 | qfq | 102,945,522 | 1,858,999,793 | 5.08% |
| 2023-09-15 | 17.80 | 17.95 | 17.04 | 17.32 | 17.20 | qfq | 59,227,884 | 1,028,851,269 | -2.15% |
| 2023-09-14 | 18.11 | 18.35 | 17.33 | 17.70 | 17.58 | qfq | 78,037,766 | 1,394,801,956 | 0.00% |
| 2023-09-13 | 18.52 | 18.68 | 17.65 | 17.70 | 17.58 | qfq | 97,228,253 | 1,749,756,858 | -6.10% |
| 2023-09-12 | 19.09 | 20.00 | 18.41 | 18.85 | 18.72 | qfq | 132,271,872 | 2,511,732,298 | 2.28% |
| 2023-09-11 | 17.95 | 19.07 | 17.50 | 18.43 | 18.30 | qfq | 151,751,898 | 2,784,112,884 | 6.29% |
| 2023-09-08 | 15.58 | 17.34 | 15.58 | 17.34 | 17.22 | qfq | 69,829,140 | 1,165,833,123 | 10.03% |
| 2023-09-07 | 16.34 | 16.43 | 15.74 | 15.76 | 15.65 | qfq | 55,840,363 | 889,995,105 | -5.74% |
| 2023-09-06 | 16.60 | 17.21 | 16.51 | 16.72 | 16.61 | qfq | 61,438,782 | 1,035,837,398 | -0.48% |
| 2023-09-05 | 17.50 | 17.65 | 16.66 | 16.80 | 16.69 | qfq | 80,643,116 | 1,367,556,422 | -4.98% |
| 2023-09-04 | 17.06 | 18.17 | 16.89 | 17.68 | 17.56 | qfq | 102,378,710 | 1,802,018,445 | 3.63% |
| 2023-09-01 | 16.64 | 17.60 | 16.63 | 17.06 | 16.94 | qfq | 89,278,001 | 1,532,782,572 | 1.67% |
| 2023-08-31 | 16.53 | 17.25 | 16.46 | 16.78 | 16.67 | qfq | 65,781,041 | 1,103,021,665 | -0.65% |
| 2023-08-30 | 16.70 | 17.15 | 16.40 | 16.89 | 16.78 | qfq | 99,669,362 | 1,665,355,693 | 3.18% |
| 2023-08-29 | 14.83 | 16.37 | 14.78 | 16.37 | 16.26 | qfq | 99,721,587 | 1,589,470,899 | 10.01% |
| 2023-08-28 | 15.83 | 16.00 | 14.81 | 14.88 | 14.78 | qfq | 71,607,272 | 1,105,772,323 | -1.98% |
| 2023-08-25 | 16.10 | 16.19 | 15.10 | 15.18 | 15.08 | qfq | 81,784,913 | 1,269,394,953 | -9.26% |
| 2023-08-24 | 17.92 | 18.13 | 16.65 | 16.73 | 16.62 | qfq | 111,975,996 | 1,939,940,246 | -9.57% |
| 2023-08-23 | 17.37 | 19.42 | 17.37 | 18.50 | 18.37 | qfq | 144,668,311 | 2,680,293,412 | 4.28% |
| 2023-08-22 | 17.65 | 17.98 | 17.08 | 17.74 | 17.62 | qfq | 98,784,708 | 1,735,011,448 | 0.45% |
| 2023-08-21 | 17.50 | 18.58 | 17.12 | 17.66 | 17.54 | qfq | 142,479,679 | 2,520,127,690 | 1.03% |
| 2023-08-18 | 15.66 | 17.48 | 15.38 | 17.48 | 17.36 | qfq | 132,190,621 | 2,199,279,640 | 10.01% |
| 2023-08-17 | 15.08 | 16.49 | 14.94 | 15.89 | 15.78 | qfq | 73,577,691 | 1,165,759,082 | 2.91% |
| 2023-08-16 | 15.76 | 15.98 | 15.35 | 15.44 | 15.34 | qfq | 54,136,424 | 846,394,028 | -4.87% |
| 2023-08-15 | 15.55 | 16.58 | 15.29 | 16.23 | 16.12 | qfq | 75,946,706 | 1,205,204,051 | 4.04% |
| 2023-08-14 | 15.15 | 15.61 | 14.91 | 15.60 | 15.49 | qfq | 47,032,258 | 717,574,832 | 0.52% |
| 2023-08-11 | 15.52 | 15.84 | 15.39 | 15.52 | 15.41 | qfq | 46,400,698 | 723,328,253 | 0.19% |
| 2023-08-10 | 16.20 | 16.31 | 15.20 | 15.49 | 15.38 | qfq | 77,221,861 | 1,214,328,489 | -6.63% |
| 2023-08-09 | 15.87 | 16.96 | 15.68 | 16.59 | 16.48 | qfq | 78,280,461 | 1,286,920,708 | 1.97% |
| 2023-08-08 | 16.93 | 17.45 | 16.24 | 16.27 | 16.16 | qfq | 86,757,875 | 1,451,836,505 | -4.35% |
| 2023-08-07 | 17.61 | 18.44 | 17.00 | 17.01 | 16.89 | qfq | 101,761,828 | 1,783,511,175 | -5.87% |
| 2023-08-04 | 17.61 | 18.90 | 17.11 | 18.07 | 17.95 | qfq | 126,423,833 | 2,270,311,522 | 2.90% |
| 2023-08-03 | 17.50 | 18.45 | 17.15 | 17.56 | 17.44 | qfq | 141,843,621 | 2,530,944,486 | 1.04% |
| 2023-08-02 | 15.30 | 17.38 | 15.01 | 17.38 | 17.26 | qfq | 126,689,601 | 2,056,208,230 | 10.00% |
| 2023-08-01 | 16.01 | 16.66 | 15.57 | 15.80 | 15.69 | qfq | 81,654,696 | 1,311,477,905 | -3.89% |
| 2023-07-31 | 16.23 | 17.33 | 16.04 | 16.44 | 16.33 | qfq | 115,192,331 | 1,907,498,087 | 2.18% |
| 2023-07-28 | 15.03 | 16.66 | 14.45 | 16.09 | 15.98 | qfq | 120,457,361 | 1,896,471,190 | 4.08% |
| 2023-07-27 | 15.24 | 16.00 | 15.24 | 15.46 | 15.35 | qfq | 113,064,387 | 1,754,838,918 | 5.75% |
| 2023-07-26 | 14.62 | 15.33 | 14.45 | 14.62 | 14.52 | qfq | 68,980,120 | 1,023,249,256 | -1.35% |
| 2023-07-25 | 15.00 | 15.14 | 14.64 | 14.82 | 14.72 | qfq | 77,313,482 | 1,149,385,529 | 0.95% |
| 2023-07-24 | 14.26 | 15.37 | 14.06 | 14.68 | 14.58 | qfq | 89,441,788 | 1,304,561,091 | -4.05% |
| 2023-07-21 | 15.30 | 15.99 | 15.30 | 15.30 | 15.20 | qfq | 77,332,137 | 1,191,381,207 | -10.00% |
| 2023-07-20 | 17.70 | 18.14 | 16.80 | 17.00 | 16.88 | qfq | 110,762,336 | 1,945,590,439 | -1.16% |
| 2023-07-19 | 18.00 | 18.38 | 17.01 | 17.20 | 17.08 | qfq | 109,949,566 | 1,931,153,757 | -6.52% |
| 2023-07-18 | 17.90 | 19.39 | 17.50 | 18.40 | 18.27 | qfq | 140,880,273 | 2,593,895,626 | -0.38% |