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
奥赛康002755.SZ
最近收盘价13.102026-07-17
最近交易日2026-07-17
成交量（股）22,479,825
成交额（元）303,968,695
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-18 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-10 | 2025-06-16 | cash_dividend | 0.12 | — | — | — | 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 | 14.41 | 14.45 | 13.10 | 13.10 | 13.10 | qfq | 22,479,825 | 303,968,695 | -9.97% |
| 2026-07-16 | 14.40 | 14.66 | 13.91 | 14.55 | 14.55 | qfq | 21,736,618 | 312,368,062 | 0.55% |
| 2026-07-15 | 14.45 | 15.17 | 14.31 | 14.47 | 14.47 | qfq | 26,900,400 | 397,367,001 | -0.82% |
| 2026-07-14 | 14.42 | 14.80 | 14.21 | 14.59 | 14.59 | qfq | 12,007,616 | 175,091,813 | 1.67% |
| 2026-07-13 | 14.72 | 14.98 | 14.30 | 14.35 | 14.35 | qfq | 11,589,100 | 168,586,953 | -2.71% |
| 2026-07-10 | 14.27 | 15.03 | 13.96 | 14.75 | 14.75 | qfq | 13,510,156 | 197,640,479 | 3.36% |
| 2026-07-09 | 14.20 | 14.90 | 14.10 | 14.27 | 14.27 | qfq | 11,585,100 | 166,409,853 | -0.63% |
| 2026-07-08 | 14.65 | 15.11 | 14.36 | 14.36 | 14.36 | qfq | 13,225,652 | 194,555,544 | -1.85% |
| 2026-07-07 | 15.01 | 15.33 | 14.62 | 14.63 | 14.63 | qfq | 14,263,198 | 213,175,095 | -3.62% |
| 2026-07-06 | 14.91 | 15.69 | 14.80 | 15.18 | 15.18 | qfq | 19,806,724 | 303,312,279 | 0.26% |
| 2026-07-03 | 14.70 | 15.34 | 14.50 | 15.14 | 15.14 | qfq | 17,484,518 | 260,470,652 | 3.77% |
| 2026-07-02 | 14.46 | 15.10 | 14.41 | 14.59 | 14.59 | qfq | 17,789,357 | 262,483,938 | 0.48% |
| 2026-07-01 | 13.61 | 14.59 | 13.40 | 14.52 | 14.52 | qfq | 17,643,757 | 248,247,134 | 6.61% |
| 2026-06-30 | 13.43 | 13.66 | 13.16 | 13.62 | 13.62 | qfq | 13,113,524 | 175,781,878 | 0.96% |
| 2026-06-29 | 12.45 | 13.56 | 12.43 | 13.49 | 13.49 | qfq | 17,316,123 | 229,186,089 | 7.92% |
| 2026-06-26 | 12.93 | 13.13 | 12.50 | 12.50 | 12.50 | qfq | 8,470,700 | 108,107,825 | -3.62% |
| 2026-06-25 | 13.00 | 13.15 | 12.50 | 12.97 | 12.97 | qfq | 10,694,572 | 137,485,517 | -1.37% |
| 2026-06-24 | 13.17 | 13.45 | 13.03 | 13.15 | 13.15 | qfq | 11,675,965 | 154,619,938 | -0.30% |
| 2026-06-23 | 12.48 | 13.54 | 12.48 | 13.19 | 13.19 | qfq | 15,460,927 | 203,582,962 | 5.10% |
| 2026-06-22 | 12.65 | 12.65 | 12.06 | 12.55 | 12.55 | qfq | 11,863,299 | 145,883,263 | -2.18% |
| 2026-06-18 | 12.57 | 12.99 | 12.54 | 12.83 | 12.83 | qfq | 7,854,849 | 100,620,238 | 0.86% |
| 2026-06-17 | 12.73 | 12.85 | 12.58 | 12.72 | 12.60 | qfq | 6,794,185 | 86,165,331 | -0.78% |
| 2026-06-16 | 12.90 | 12.98 | 12.66 | 12.82 | 12.70 | qfq | 7,066,608 | 90,289,808 | -1.61% |
| 2026-06-15 | 13.17 | 13.29 | 13.01 | 13.03 | 12.91 | qfq | 8,425,927 | 110,324,963 | -0.91% |
| 2026-06-12 | 12.80 | 13.24 | 12.61 | 13.15 | 13.03 | qfq | 13,201,839 | 171,618,190 | 3.46% |
| 2026-06-11 | 12.92 | 12.96 | 12.53 | 12.71 | 12.59 | qfq | 6,694,250 | 85,103,128 | -2.16% |
| 2026-06-10 | 12.84 | 13.01 | 12.70 | 12.99 | 12.87 | qfq | 7,222,220 | 92,959,783 | 1.09% |
| 2026-06-09 | 12.66 | 12.93 | 12.42 | 12.85 | 12.73 | qfq | 8,162,150 | 103,844,980 | 1.50% |
| 2026-06-08 | 12.70 | 12.99 | 12.50 | 12.66 | 12.54 | qfq | 8,909,624 | 113,127,383 | -2.01% |
| 2026-06-05 | 13.15 | 13.29 | 12.92 | 12.92 | 12.80 | qfq | 10,315,080 | 134,827,814 | -0.77% |
| 2026-06-04 | 13.44 | 13.54 | 12.92 | 13.02 | 12.90 | qfq | 11,723,953 | 153,912,945 | -3.27% |
| 2026-06-03 | 13.60 | 13.79 | 13.39 | 13.46 | 13.33 | qfq | 11,970,508 | 162,232,802 | -1.61% |
| 2026-06-02 | 14.29 | 14.33 | 13.68 | 13.68 | 13.55 | qfq | 14,742,178 | 204,285,633 | -4.54% |
| 2026-06-01 | 14.63 | 14.84 | 14.27 | 14.33 | 14.19 | qfq | 10,525,099 | 152,175,509 | -1.58% |
| 2026-05-29 | 14.81 | 15.00 | 14.10 | 14.56 | 14.42 | qfq | 17,815,029 | 257,792,707 | -1.62% |
| 2026-05-28 | 15.82 | 16.10 | 14.70 | 14.80 | 14.66 | qfq | 20,443,421 | 309,295,977 | -6.86% |
| 2026-05-27 | 15.80 | 15.99 | 15.21 | 15.89 | 15.74 | qfq | 21,155,343 | 328,659,358 | -0.50% |
| 2026-05-26 | 16.07 | 17.10 | 15.89 | 15.97 | 15.82 | qfq | 20,984,491 | 342,792,797 | -1.54% |
| 2026-05-25 | 16.61 | 16.82 | 16.10 | 16.22 | 16.07 | qfq | 19,421,060 | 317,844,463 | -2.58% |
| 2026-05-22 | 17.41 | 17.77 | 16.30 | 16.65 | 16.49 | qfq | 35,311,005 | 591,096,886 | -5.40% |
| 2026-05-21 | 17.40 | 17.77 | 16.90 | 17.60 | 17.43 | qfq | 48,139,525 | 833,416,258 | 2.92% |
| 2026-05-20 | 16.28 | 17.74 | 16.21 | 17.10 | 16.94 | qfq | 39,101,193 | 682,348,186 | 6.01% |
| 2026-05-19 | 15.83 | 16.19 | 15.83 | 16.13 | 15.98 | qfq | 7,824,990 | 125,689,433 | 1.26% |
| 2026-05-18 | 16.74 | 16.74 | 15.78 | 15.93 | 15.78 | qfq | 14,608,440 | 234,878,993 | -5.12% |
| 2026-05-15 | 16.74 | 17.04 | 16.54 | 16.79 | 16.63 | qfq | 12,614,197 | 211,676,780 | -0.24% |
| 2026-05-14 | 16.96 | 17.33 | 16.83 | 16.83 | 16.67 | qfq | 12,697,200 | 216,596,619 | -0.88% |
| 2026-05-13 | 17.20 | 17.27 | 16.93 | 16.98 | 16.82 | qfq | 13,624,167 | 232,070,252 | -1.68% |
| 2026-05-12 | 17.65 | 17.76 | 17.20 | 17.27 | 17.11 | qfq | 15,547,894 | 270,823,697 | -2.04% |
| 2026-05-11 | 17.73 | 18.00 | 17.37 | 17.63 | 17.46 | qfq | 22,893,600 | 404,871,892 | -0.56% |
| 2026-05-08 | 16.79 | 18.10 | 16.67 | 17.73 | 17.56 | qfq | 32,183,893 | 559,118,805 | 5.91% |
| 2026-05-07 | 16.72 | 16.99 | 16.53 | 16.74 | 16.58 | qfq | 13,119,109 | 219,385,895 | 0.12% |
| 2026-05-06 | 16.83 | 16.94 | 16.58 | 16.72 | 16.56 | qfq | 18,041,622 | 301,597,696 | -1.36% |
| 2026-04-30 | 16.09 | 17.09 | 16.02 | 16.95 | 16.79 | qfq | 25,216,708 | 422,414,369 | 4.57% |
| 2026-04-29 | 15.64 | 16.40 | 15.40 | 16.21 | 16.06 | qfq | 25,365,018 | 404,472,482 | 6.30% |
| 2026-04-28 | 15.18 | 15.88 | 15.06 | 15.25 | 15.11 | qfq | 12,393,326 | 190,089,480 | 0.20% |
| 2026-04-27 | 15.51 | 15.67 | 14.98 | 15.22 | 15.08 | qfq | 16,181,987 | 245,879,272 | -2.44% |
| 2026-04-24 | 15.92 | 15.95 | 15.49 | 15.60 | 15.45 | qfq | 11,670,890 | 182,916,940 | -2.32% |
| 2026-04-23 | 16.17 | 16.37 | 15.90 | 15.97 | 15.82 | qfq | 13,270,199 | 213,479,199 | -2.26% |
| 2026-04-22 | 15.81 | 16.66 | 15.76 | 16.34 | 16.19 | qfq | 23,663,510 | 385,765,534 | 2.51% |
| 2026-04-21 | 15.86 | 16.13 | 15.40 | 15.94 | 15.79 | qfq | 17,072,372 | 267,837,884 | 0.19% |
| 2026-04-20 | 15.86 | 16.15 | 15.75 | 15.91 | 15.76 | qfq | 18,372,362 | 293,625,298 | 0.32% |
| 2026-04-17 | 16.22 | 16.48 | 15.72 | 15.86 | 15.71 | qfq | 20,495,799 | 327,785,464 | -2.28% |
| 2026-04-16 | 15.99 | 16.27 | 15.82 | 16.23 | 16.08 | qfq | 19,684,178 | 317,266,652 | 0.43% |
| 2026-04-15 | 16.27 | 16.34 | 15.65 | 16.16 | 16.01 | qfq | 23,971,862 | 383,305,109 | 1.64% |
| 2026-04-14 | 15.98 | 16.08 | 15.56 | 15.90 | 15.75 | qfq | 16,043,738 | 252,781,263 | -0.44% |
| 2026-04-13 | 15.66 | 16.44 | 15.38 | 15.97 | 15.82 | qfq | 23,054,587 | 365,436,602 | 1.40% |
| 2026-04-10 | 15.48 | 16.20 | 15.26 | 15.75 | 15.60 | qfq | 23,199,731 | 364,416,404 | 1.74% |
| 2026-04-09 | 15.96 | 16.22 | 15.42 | 15.48 | 15.33 | qfq | 20,797,855 | 327,404,036 | -2.95% |
| 2026-04-08 | 16.26 | 16.43 | 15.70 | 15.95 | 15.80 | qfq | 23,574,394 | 375,121,688 | 0.31% |
| 2026-04-07 | 16.06 | 16.13 | 15.52 | 15.90 | 15.75 | qfq | 21,483,830 | 340,647,487 | -0.44% |
| 2026-04-03 | 16.50 | 16.76 | 15.93 | 15.97 | 15.82 | qfq | 31,653,850 | 513,649,431 | -6.00% |
| 2026-04-02 | 16.53 | 17.43 | 16.16 | 16.99 | 16.83 | qfq | 41,715,624 | 702,164,890 | 1.13% |
| 2026-04-01 | 15.75 | 17.22 | 15.55 | 16.80 | 16.64 | qfq | 48,363,049 | 790,639,271 | 7.28% |
| 2026-03-31 | 15.80 | 15.97 | 15.51 | 15.66 | 15.51 | qfq | 24,570,644 | 385,479,458 | 0.38% |
| 2026-03-30 | 15.44 | 15.81 | 15.39 | 15.60 | 15.45 | qfq | 40,610,720 | 633,146,231 | 1.36% |
| 2026-03-27 | 13.94 | 15.39 | 13.86 | 15.39 | 15.24 | qfq | 26,502,843 | 396,263,777 | 10.01% |
| 2026-03-26 | 14.25 | 14.44 | 13.93 | 13.99 | 13.86 | qfq | 6,170,900 | 87,645,786 | -1.82% |
| 2026-03-25 | 14.09 | 14.40 | 14.02 | 14.25 | 14.12 | qfq | 7,946,140 | 112,943,112 | 1.57% |
| 2026-03-24 | 13.69 | 14.05 | 13.62 | 14.03 | 13.90 | qfq | 9,198,750 | 126,961,156 | 4.08% |
| 2026-03-23 | 13.99 | 14.00 | 13.38 | 13.48 | 13.35 | qfq | 9,334,481 | 127,938,628 | -5.54% |
| 2026-03-20 | 14.92 | 14.98 | 14.26 | 14.27 | 14.14 | qfq | 11,435,250 | 165,451,258 | -4.36% |
| 2026-03-19 | 14.70 | 15.07 | 14.66 | 14.92 | 14.78 | qfq | 8,847,352 | 131,541,100 | 0.54% |
| 2026-03-18 | 14.66 | 14.85 | 14.58 | 14.84 | 14.70 | qfq | 6,831,067 | 100,548,091 | 1.09% |
| 2026-03-17 | 14.72 | 15.10 | 14.66 | 14.68 | 14.54 | qfq | 6,868,300 | 101,981,482 | -0.27% |
| 2026-03-16 | 14.68 | 14.80 | 14.59 | 14.72 | 14.58 | qfq | 4,990,400 | 73,297,270 | 0.41% |
| 2026-03-13 | 14.65 | 14.83 | 14.58 | 14.66 | 14.52 | qfq | 4,958,430 | 72,832,582 | -0.34% |
| 2026-03-12 | 14.95 | 14.95 | 14.67 | 14.71 | 14.57 | qfq | 5,382,350 | 79,444,828 | -1.28% |
| 2026-03-11 | 15.07 | 15.08 | 14.83 | 14.90 | 14.76 | qfq | 6,696,800 | 99,853,291 | -0.67% |
| 2026-03-10 | 14.71 | 15.02 | 14.67 | 15.00 | 14.86 | qfq | 7,712,199 | 114,828,632 | 3.31% |
| 2026-03-09 | 14.46 | 14.57 | 14.36 | 14.52 | 14.38 | qfq | 6,422,370 | 92,858,853 | -0.75% |
| 2026-03-06 | 14.37 | 14.72 | 14.30 | 14.63 | 14.49 | qfq | 10,025,488 | 146,169,647 | 1.81% |
| 2026-03-05 | 14.35 | 14.60 | 14.22 | 14.37 | 14.23 | qfq | 7,089,050 | 102,013,396 | 1.34% |
| 2026-03-04 | 14.31 | 14.45 | 14.14 | 14.18 | 14.05 | qfq | 6,438,749 | 91,846,666 | -1.53% |
| 2026-03-03 | 14.82 | 14.94 | 14.33 | 14.40 | 14.26 | qfq | 8,595,203 | 125,169,180 | -2.83% |
| 2026-03-02 | 15.18 | 15.20 | 14.70 | 14.82 | 14.68 | qfq | 11,164,017 | 166,047,766 | -3.45% |
| 2026-02-27 | 15.31 | 15.52 | 15.26 | 15.35 | 15.21 | qfq | 6,388,735 | 98,223,947 | 0.07% |
| 2026-02-26 | 15.73 | 15.75 | 15.29 | 15.34 | 15.20 | qfq | 10,138,944 | 156,864,731 | -2.66% |
| 2026-02-25 | 15.65 | 15.84 | 15.59 | 15.76 | 15.61 | qfq | 5,188,200 | 81,739,757 | 0.70% |
| 2026-02-24 | 15.71 | 15.77 | 15.52 | 15.65 | 15.50 | qfq | 4,784,240 | 74,823,087 | 0.26% |
| 2026-02-13 | 15.81 | 15.90 | 15.59 | 15.61 | 15.46 | qfq | 5,065,700 | 79,760,904 | -1.20% |
| 2026-02-12 | 15.96 | 16.01 | 15.79 | 15.80 | 15.65 | qfq | 5,371,557 | 85,094,452 | -1.00% |
| 2026-02-11 | 16.06 | 16.16 | 15.91 | 15.96 | 15.81 | qfq | 4,475,400 | 71,829,696 | -0.81% |
| 2026-02-10 | 16.04 | 16.25 | 15.86 | 16.09 | 15.94 | qfq | 7,609,240 | 122,305,195 | 0.25% |
| 2026-02-09 | 16.29 | 16.35 | 16.02 | 16.05 | 15.90 | qfq | 8,279,758 | 133,239,414 | -0.80% |
| 2026-02-06 | 16.15 | 16.51 | 16.02 | 16.18 | 16.03 | qfq | 8,203,993 | 133,917,628 | 0.00% |
| 2026-02-05 | 16.05 | 16.36 | 15.95 | 16.18 | 16.03 | qfq | 7,952,000 | 129,041,796 | 0.43% |
| 2026-02-04 | 15.85 | 16.17 | 15.77 | 16.11 | 15.96 | qfq | 6,720,400 | 107,426,369 | 1.13% |
| 2026-02-03 | 15.85 | 15.98 | 15.66 | 15.93 | 15.78 | qfq | 9,040,947 | 143,060,886 | 1.46% |
| 2026-02-02 | 16.54 | 16.67 | 15.70 | 15.70 | 15.55 | qfq | 17,801,340 | 286,720,500 | -5.42% |
| 2026-01-30 | 17.51 | 17.94 | 16.51 | 16.60 | 16.44 | qfq | 22,406,988 | 382,146,355 | 0.24% |
| 2026-01-29 | 16.30 | 16.85 | 16.30 | 16.56 | 16.40 | qfq | 8,854,257 | 147,218,240 | 0.36% |
| 2026-01-28 | 16.84 | 16.91 | 16.43 | 16.50 | 16.34 | qfq | 8,793,306 | 145,876,953 | -2.25% |
| 2026-01-27 | 17.01 | 17.07 | 16.42 | 16.88 | 16.72 | qfq | 10,789,605 | 180,106,552 | -0.71% |
| 2026-01-26 | 17.69 | 17.78 | 16.86 | 17.00 | 16.84 | qfq | 15,604,746 | 266,843,217 | -3.74% |
| 2026-01-23 | 17.49 | 17.72 | 17.43 | 17.66 | 17.49 | qfq | 8,033,636 | 141,558,167 | 1.38% |
| 2026-01-22 | 17.88 | 17.99 | 17.26 | 17.42 | 17.26 | qfq | 12,947,820 | 227,189,449 | -2.57% |
| 2026-01-21 | 17.88 | 18.14 | 17.82 | 17.88 | 17.71 | qfq | 8,661,990 | 155,538,586 | -0.56% |
| 2026-01-20 | 17.93 | 18.31 | 17.78 | 17.98 | 17.81 | qfq | 9,335,700 | 168,216,542 | 0.17% |
| 2026-01-19 | 17.97 | 18.04 | 17.71 | 17.95 | 17.78 | qfq | 8,924,600 | 159,340,493 | -0.50% |
| 2026-01-16 | 18.28 | 18.38 | 17.86 | 18.04 | 17.87 | qfq | 9,782,750 | 176,490,396 | -1.20% |
| 2026-01-15 | 18.61 | 18.62 | 18.14 | 18.26 | 18.09 | qfq | 11,010,600 | 202,079,880 | -2.30% |
| 2026-01-14 | 19.05 | 19.33 | 18.45 | 18.69 | 18.51 | qfq | 17,695,718 | 333,940,578 | -1.27% |
| 2026-01-13 | 18.67 | 19.60 | 18.63 | 18.93 | 18.75 | qfq | 27,585,477 | 528,992,580 | 2.16% |
| 2026-01-12 | 19.14 | 19.15 | 18.42 | 18.53 | 18.36 | qfq | 20,037,645 | 373,120,941 | -2.58% |
| 2026-01-09 | 18.60 | 19.09 | 18.33 | 19.02 | 18.84 | qfq | 28,599,229 | 535,691,408 | 4.56% |
| 2026-01-08 | 17.22 | 18.74 | 17.21 | 18.19 | 18.02 | qfq | 30,336,250 | 550,133,612 | 5.88% |
| 2026-01-07 | 17.05 | 17.32 | 16.91 | 17.18 | 17.02 | qfq | 10,461,287 | 179,660,456 | 0.76% |
| 2026-01-06 | 17.13 | 17.20 | 16.78 | 17.05 | 16.89 | qfq | 10,008,387 | 169,850,489 | -0.47% |
| 2026-01-05 | 16.44 | 17.56 | 16.30 | 17.13 | 16.97 | qfq | 17,523,826 | 298,386,788 | 4.90% |
| 2025-12-31 | 16.29 | 16.37 | 16.16 | 16.33 | 16.18 | qfq | 4,676,211 | 76,123,198 | 0.37% |
| 2025-12-30 | 16.30 | 16.48 | 16.18 | 16.27 | 16.12 | qfq | 6,072,088 | 99,042,070 | 0.06% |
| 2025-12-29 | 16.51 | 16.58 | 16.21 | 16.26 | 16.11 | qfq | 7,586,200 | 123,987,040 | -1.81% |
| 2025-12-26 | 16.62 | 16.72 | 16.46 | 16.56 | 16.40 | qfq | 6,161,450 | 102,312,944 | -0.66% |
| 2025-12-25 | 16.66 | 16.70 | 16.38 | 16.67 | 16.51 | qfq | 5,826,580 | 96,516,292 | 0.42% |
| 2025-12-24 | 16.45 | 16.74 | 16.41 | 16.60 | 16.44 | qfq | 6,010,133 | 99,672,327 | 0.55% |
| 2025-12-23 | 16.70 | 17.10 | 16.48 | 16.51 | 16.35 | qfq | 7,645,108 | 127,467,107 | -0.42% |
| 2025-12-22 | 16.50 | 16.64 | 16.43 | 16.58 | 16.42 | qfq | 5,270,720 | 87,280,211 | 0.36% |
| 2025-12-19 | 16.37 | 16.78 | 16.32 | 16.52 | 16.36 | qfq | 8,180,023 | 135,767,351 | 0.73% |
| 2025-12-18 | 16.47 | 16.67 | 16.39 | 16.40 | 16.25 | qfq | 5,349,600 | 88,172,639 | -0.79% |
| 2025-12-17 | 16.30 | 16.53 | 16.14 | 16.53 | 16.37 | qfq | 5,166,150 | 84,336,609 | 1.47% |
| 2025-12-16 | 16.60 | 16.61 | 16.21 | 16.29 | 16.14 | qfq | 5,731,200 | 93,569,437 | -1.57% |
| 2025-12-15 | 16.88 | 16.95 | 16.50 | 16.55 | 16.39 | qfq | 7,787,600 | 130,084,669 | -1.95% |
| 2025-12-12 | 17.00 | 17.18 | 16.75 | 16.88 | 16.72 | qfq | 7,478,874 | 126,921,995 | -0.88% |
| 2025-12-11 | 17.16 | 17.23 | 16.97 | 17.03 | 16.87 | qfq | 4,623,877 | 79,050,159 | -0.64% |
| 2025-12-10 | 17.12 | 17.33 | 16.90 | 17.14 | 16.98 | qfq | 5,805,274 | 99,542,812 | 0.18% |
| 2025-12-09 | 17.23 | 17.49 | 16.98 | 17.11 | 16.95 | qfq | 6,204,211 | 106,463,607 | -0.75% |
| 2025-12-08 | 17.35 | 17.45 | 17.12 | 17.24 | 17.08 | qfq | 7,363,189 | 127,251,174 | 0.94% |
| 2025-12-05 | 16.99 | 17.09 | 16.62 | 17.08 | 16.92 | qfq | 8,797,654 | 147,715,193 | 0.29% |
| 2025-12-04 | 17.10 | 17.33 | 16.88 | 17.03 | 16.87 | qfq | 6,842,000 | 117,016,765 | -0.12% |
| 2025-12-03 | 17.25 | 17.34 | 16.94 | 17.05 | 16.89 | qfq | 6,881,665 | 117,470,605 | -1.45% |
| 2025-12-02 | 17.67 | 17.72 | 17.23 | 17.30 | 17.14 | qfq | 7,428,527 | 129,086,129 | -2.48% |
| 2025-12-01 | 17.71 | 18.06 | 17.58 | 17.74 | 17.57 | qfq | 8,486,047 | 150,541,575 | 0.62% |
| 2025-11-28 | 17.42 | 17.77 | 17.20 | 17.63 | 17.46 | qfq | 9,818,500 | 171,701,828 | 1.38% |
| 2025-11-27 | 17.29 | 17.55 | 17.06 | 17.39 | 17.23 | qfq | 9,351,368 | 162,164,049 | 0.64% |
| 2025-11-26 | 17.17 | 17.65 | 17.16 | 17.28 | 17.12 | qfq | 10,888,230 | 189,676,210 | 0.76% |
| 2025-11-25 | 16.70 | 17.43 | 16.70 | 17.15 | 16.99 | qfq | 12,417,268 | 213,338,566 | 2.08% |
| 2025-11-24 | 16.50 | 16.94 | 16.43 | 16.80 | 16.64 | qfq | 12,373,971 | 206,382,187 | 2.13% |
| 2025-11-21 | 17.03 | 17.35 | 16.45 | 16.45 | 16.29 | qfq | 13,948,257 | 234,045,510 | -4.03% |
| 2025-11-20 | 17.37 | 17.49 | 17.06 | 17.14 | 16.98 | qfq | 15,147,600 | 261,324,161 | -1.38% |
| 2025-11-19 | 17.79 | 17.85 | 17.22 | 17.38 | 17.22 | qfq | 15,573,991 | 270,730,692 | -2.30% |
| 2025-11-18 | 18.45 | 18.61 | 17.68 | 17.79 | 17.62 | qfq | 20,498,328 | 369,170,256 | -4.30% |
| 2025-11-17 | 19.83 | 19.87 | 18.47 | 18.59 | 18.41 | qfq | 26,008,075 | 488,958,698 | -5.59% |
| 2025-11-14 | 19.36 | 20.16 | 19.20 | 19.69 | 19.50 | qfq | 26,605,929 | 525,156,421 | 1.55% |
| 2025-11-13 | 18.99 | 19.95 | 18.85 | 19.39 | 19.21 | qfq | 25,280,413 | 488,625,709 | 2.92% |
| 2025-11-12 | 18.71 | 19.18 | 18.69 | 18.84 | 18.66 | qfq | 13,088,704 | 247,153,649 | 0.80% |
| 2025-11-11 | 18.72 | 18.85 | 18.47 | 18.69 | 18.51 | qfq | 8,777,869 | 163,546,653 | -0.59% |
| 2025-11-10 | 18.66 | 18.89 | 18.50 | 18.80 | 18.62 | qfq | 11,982,014 | 224,286,696 | 1.46% |
| 2025-11-07 | 18.75 | 19.09 | 18.47 | 18.53 | 18.36 | qfq | 11,375,740 | 212,864,806 | -1.23% |
| 2025-11-06 | 19.07 | 19.08 | 18.51 | 18.76 | 18.58 | qfq | 13,052,980 | 244,212,931 | -1.52% |
| 2025-11-05 | 19.00 | 19.84 | 18.77 | 19.05 | 18.87 | qfq | 15,761,420 | 303,814,477 | -0.31% |
| 2025-11-04 | 19.45 | 19.55 | 18.89 | 19.11 | 18.93 | qfq | 16,416,077 | 313,786,412 | -2.50% |
| 2025-11-03 | 19.70 | 19.77 | 19.06 | 19.60 | 19.42 | qfq | 19,681,413 | 383,525,878 | 0.67% |
| 2025-10-31 | 18.12 | 19.64 | 18.02 | 19.47 | 19.29 | qfq | 26,491,900 | 506,848,551 | 7.21% |
| 2025-10-30 | 18.49 | 18.59 | 18.09 | 18.16 | 17.99 | qfq | 11,618,600 | 211,908,832 | -1.73% |
| 2025-10-29 | 18.76 | 18.85 | 18.25 | 18.48 | 18.31 | qfq | 12,965,161 | 239,384,653 | -2.12% |
| 2025-10-28 | 19.11 | 19.15 | 18.72 | 18.88 | 18.70 | qfq | 8,519,727 | 160,978,854 | -1.15% |
| 2025-10-27 | 18.68 | 19.18 | 18.68 | 19.10 | 18.92 | qfq | 13,682,140 | 260,106,379 | 2.36% |
| 2025-10-24 | 18.87 | 19.03 | 18.60 | 18.66 | 18.48 | qfq | 10,353,940 | 194,039,075 | -1.11% |
| 2025-10-23 | 19.56 | 19.71 | 18.70 | 18.87 | 18.69 | qfq | 12,951,560 | 246,054,675 | -3.77% |
| 2025-10-22 | 19.66 | 20.09 | 19.52 | 19.61 | 19.43 | qfq | 12,421,768 | 245,142,421 | 0.93% |
| 2025-10-21 | 19.67 | 19.83 | 19.10 | 19.43 | 19.25 | qfq | 13,850,832 | 268,360,292 | -1.17% |
| 2025-10-20 | 19.79 | 20.36 | 19.52 | 19.66 | 19.47 | qfq | 17,403,754 | 345,320,154 | 0.98% |
| 2025-10-17 | 20.35 | 20.75 | 19.40 | 19.47 | 19.29 | qfq | 23,313,440 | 464,701,684 | 0.00% |
| 2025-10-16 | 19.38 | 19.78 | 19.08 | 19.47 | 19.29 | qfq | 10,604,400 | 206,870,815 | 0.46% |
| 2025-10-15 | 18.81 | 19.38 | 18.62 | 19.38 | 19.20 | qfq | 9,615,302 | 184,231,264 | 2.43% |
| 2025-10-14 | 19.68 | 19.77 | 18.79 | 18.92 | 18.74 | qfq | 11,142,659 | 213,216,282 | -2.62% |
| 2025-10-13 | 19.10 | 20.10 | 19.08 | 19.43 | 19.25 | qfq | 11,417,798 | 223,174,227 | -2.75% |
| 2025-10-10 | 19.91 | 20.65 | 19.84 | 19.98 | 19.79 | qfq | 13,526,903 | 273,573,324 | 0.76% |
| 2025-10-09 | 20.73 | 20.77 | 19.80 | 19.83 | 19.64 | qfq | 15,257,368 | 307,406,668 | -4.34% |
| 2025-09-30 | 20.38 | 21.09 | 19.94 | 20.73 | 20.53 | qfq | 20,158,869 | 412,959,405 | 2.83% |
| 2025-09-29 | 20.23 | 20.45 | 19.58 | 20.16 | 19.97 | qfq | 27,164,068 | 543,841,195 | -3.77% |
| 2025-09-26 | 23.03 | 23.03 | 20.95 | 20.95 | 20.75 | qfq | 30,651,550 | 646,646,303 | -10.01% |
| 2025-09-25 | 21.21 | 23.28 | 21.18 | 23.28 | 23.06 | qfq | 12,634,380 | 285,672,970 | 10.02% |
| 2025-09-24 | 20.72 | 21.33 | 20.70 | 21.16 | 20.96 | qfq | 7,230,265 | 152,307,301 | 1.63% |
| 2025-09-23 | 21.38 | 21.48 | 20.44 | 20.82 | 20.62 | qfq | 7,199,683 | 149,273,247 | -2.71% |
| 2025-09-22 | 21.81 | 21.87 | 21.25 | 21.40 | 21.20 | qfq | 5,765,400 | 123,745,561 | -0.79% |
| 2025-09-19 | 21.58 | 21.88 | 21.33 | 21.57 | 21.37 | qfq | 8,250,628 | 178,071,181 | 0.09% |
| 2025-09-18 | 22.03 | 22.22 | 21.38 | 21.55 | 21.35 | qfq | 7,971,757 | 174,490,851 | -1.87% |
| 2025-09-17 | 21.97 | 22.43 | 21.70 | 21.96 | 21.75 | qfq | 9,057,233 | 199,026,066 | -0.05% |
| 2025-09-16 | 22.18 | 22.27 | 21.88 | 21.97 | 21.76 | qfq | 4,935,160 | 108,668,730 | -0.72% |
| 2025-09-15 | 22.52 | 22.66 | 21.96 | 22.13 | 21.92 | qfq | 10,894,350 | 242,680,302 | -2.51% |
| 2025-09-12 | 22.25 | 22.77 | 21.93 | 22.70 | 22.49 | qfq | 14,108,256 | 316,646,287 | 2.71% |
| 2025-09-11 | 21.59 | 22.16 | 21.40 | 22.10 | 21.89 | qfq | 10,229,250 | 223,147,861 | 1.66% |
| 2025-09-10 | 21.97 | 22.38 | 21.63 | 21.74 | 21.53 | qfq | 8,354,530 | 183,007,169 | -1.72% |
| 2025-09-09 | 22.30 | 22.79 | 21.85 | 22.12 | 21.91 | qfq | 11,901,380 | 265,252,366 | -0.76% |
| 2025-09-08 | 22.99 | 23.20 | 21.97 | 22.29 | 22.08 | qfq | 12,843,380 | 288,225,478 | -3.04% |
| 2025-09-05 | 22.64 | 23.07 | 22.20 | 22.99 | 22.77 | qfq | 10,813,360 | 245,273,914 | 0.70% |
| 2025-09-04 | 23.38 | 23.80 | 22.30 | 22.83 | 22.61 | qfq | 10,062,900 | 232,090,320 | -2.52% |
| 2025-09-03 | 23.89 | 24.12 | 23.24 | 23.42 | 23.20 | qfq | 10,009,710 | 236,551,270 | 0.39% |
| 2025-09-02 | 23.66 | 24.19 | 23.12 | 23.33 | 23.11 | qfq | 11,454,980 | 269,740,339 | -1.64% |
| 2025-09-01 | 23.80 | 24.18 | 23.12 | 23.72 | 23.50 | qfq | 17,999,316 | 426,585,686 | -1.37% |
| 2025-08-29 | 23.80 | 24.20 | 23.50 | 24.05 | 23.82 | qfq | 11,897,142 | 284,025,581 | 1.69% |
| 2025-08-28 | 23.79 | 24.08 | 22.82 | 23.65 | 23.43 | qfq | 11,385,681 | 266,330,007 | -0.76% |
| 2025-08-27 | 25.00 | 25.24 | 23.80 | 23.83 | 23.61 | qfq | 11,534,691 | 281,696,712 | -4.49% |
| 2025-08-26 | 25.52 | 25.74 | 24.93 | 24.95 | 24.71 | qfq | 7,473,830 | 188,408,814 | -2.27% |
| 2025-08-25 | 25.30 | 25.75 | 25.11 | 25.53 | 25.29 | qfq | 8,957,364 | 228,475,516 | 0.91% |
| 2025-08-22 | 25.30 | 25.40 | 24.98 | 25.30 | 25.06 | qfq | 6,404,889 | 161,386,333 | 0.00% |
| 2025-08-21 | 25.20 | 25.60 | 24.98 | 25.30 | 25.06 | qfq | 7,828,660 | 197,472,631 | 0.60% |
| 2025-08-20 | 25.30 | 25.77 | 24.81 | 25.15 | 24.91 | qfq | 10,453,880 | 262,838,302 | -1.41% |
| 2025-08-19 | 26.50 | 26.91 | 25.46 | 25.51 | 25.27 | qfq | 10,810,140 | 281,634,579 | -2.97% |
| 2025-08-18 | 26.05 | 26.45 | 25.85 | 26.29 | 26.04 | qfq | 10,132,560 | 265,025,650 | -0.23% |
| 2025-08-15 | 26.53 | 26.90 | 26.08 | 26.35 | 26.10 | qfq | 9,682,420 | 255,713,847 | -0.68% |
| 2025-08-14 | 26.38 | 27.29 | 26.05 | 26.53 | 26.28 | qfq | 10,485,890 | 280,915,134 | 0.26% |
| 2025-08-13 | 26.10 | 26.56 | 25.92 | 26.46 | 26.21 | qfq | 13,740,270 | 361,415,950 | 1.26% |
| 2025-08-12 | 27.00 | 27.48 | 25.62 | 26.13 | 25.88 | qfq | 17,430,147 | 454,452,263 | -3.40% |
| 2025-08-11 | 27.09 | 27.30 | 26.54 | 27.05 | 26.79 | qfq | 9,527,867 | 256,622,363 | 0.19% |
| 2025-08-08 | 27.00 | 27.60 | 26.60 | 27.00 | 26.75 | qfq | 9,416,961 | 254,904,528 | -0.77% |
| 2025-08-07 | 27.76 | 28.45 | 26.40 | 27.21 | 26.95 | qfq | 16,839,958 | 455,576,634 | -3.34% |
| 2025-08-06 | 27.60 | 28.47 | 27.51 | 28.15 | 27.88 | qfq | 11,847,636 | 332,410,649 | 1.26% |
| 2025-08-05 | 28.16 | 28.69 | 27.30 | 27.80 | 27.54 | qfq | 12,284,618 | 341,445,410 | -1.73% |
| 2025-08-04 | 28.10 | 28.67 | 26.31 | 28.29 | 28.02 | qfq | 23,890,237 | 650,320,531 | -0.39% |
| 2025-08-01 | 27.67 | 29.00 | 27.28 | 28.40 | 28.13 | qfq | 19,558,548 | 554,694,732 | 3.46% |
| 2025-07-31 | 26.64 | 28.80 | 26.50 | 27.45 | 27.19 | qfq | 16,432,648 | 454,745,030 | 1.25% |
| 2025-07-30 | 26.60 | 28.15 | 26.55 | 27.11 | 26.85 | qfq | 19,767,557 | 541,864,554 | -2.83% |
| 2025-07-29 | 26.88 | 28.44 | 26.50 | 27.90 | 27.64 | qfq | 22,725,360 | 627,192,759 | 3.41% |
| 2025-07-28 | 26.15 | 26.98 | 26.00 | 26.98 | 26.73 | qfq | 14,738,911 | 390,623,030 | 3.13% |
| 2025-07-25 | 26.81 | 26.92 | 25.90 | 26.16 | 25.91 | qfq | 18,635,730 | 489,520,856 | -2.82% |
| 2025-07-24 | 26.58 | 27.20 | 26.30 | 26.92 | 26.67 | qfq | 15,398,715 | 411,770,636 | 1.32% |
| 2025-07-23 | 26.49 | 26.99 | 25.89 | 26.57 | 26.32 | qfq | 20,982,762 | 555,509,288 | -2.39% |
| 2025-07-22 | 26.30 | 28.40 | 25.80 | 27.22 | 26.96 | qfq | 23,533,578 | 645,234,340 | 0.81% |
| 2025-07-21 | 25.40 | 27.75 | 25.30 | 27.00 | 26.75 | qfq | 28,557,066 | 758,636,066 | 4.61% |
| 2025-07-18 | 23.99 | 26.88 | 23.99 | 25.81 | 25.57 | qfq | 29,208,827 | 738,898,400 | 5.26% |
| 2025-07-17 | 24.64 | 24.98 | 23.55 | 24.52 | 24.29 | qfq | 32,980,353 | 798,736,850 | 2.90% |
| 2025-07-16 | 21.23 | 23.83 | 21.06 | 23.83 | 23.61 | qfq | 42,170,862 | 958,946,517 | 10.02% |
| 2025-07-15 | 20.30 | 21.66 | 20.23 | 21.66 | 21.46 | qfq | 20,009,125 | 426,482,507 | 10.01% |
| 2025-07-14 | 19.32 | 19.80 | 18.90 | 19.69 | 19.50 | qfq | 12,459,471 | 240,353,657 | 1.29% |
| 2025-07-11 | 19.19 | 19.64 | 18.71 | 19.44 | 19.26 | qfq | 14,711,020 | 283,067,541 | 1.04% |
| 2025-07-10 | 19.11 | 19.43 | 18.76 | 19.24 | 19.06 | qfq | 16,133,960 | 309,460,208 | 0.63% |
| 2025-07-09 | 18.40 | 19.56 | 18.40 | 19.12 | 18.94 | qfq | 24,688,707 | 469,934,597 | 2.74% |
| 2025-07-08 | 18.19 | 18.70 | 17.84 | 18.61 | 18.43 | qfq | 22,332,017 | 410,214,320 | 3.27% |
| 2025-07-07 | 17.94 | 18.71 | 17.94 | 18.02 | 17.85 | qfq | 29,061,225 | 530,234,962 | -0.11% |
| 2025-07-04 | 16.32 | 18.04 | 16.32 | 18.04 | 17.87 | qfq | 26,304,719 | 461,270,128 | 10.00% |
| 2025-07-03 | 15.90 | 16.80 | 15.76 | 16.40 | 16.25 | qfq | 15,772,285 | 256,830,494 | 3.08% |
| 2025-07-02 | 16.50 | 16.50 | 15.80 | 15.91 | 15.76 | qfq | 9,740,770 | 155,893,577 | -3.22% |
| 2025-07-01 | 16.00 | 16.54 | 15.91 | 16.44 | 16.28 | qfq | 11,065,234 | 180,226,304 | 2.88% |
| 2025-06-30 | 15.83 | 15.99 | 15.66 | 15.98 | 15.83 | qfq | 6,477,310 | 102,663,756 | 1.01% |
| 2025-06-27 | 15.76 | 15.98 | 15.70 | 15.82 | 15.67 | qfq | 5,596,251 | 88,661,972 | 0.32% |
| 2025-06-26 | 16.48 | 16.48 | 15.74 | 15.77 | 15.62 | qfq | 12,022,200 | 191,300,590 | -4.48% |
| 2025-06-25 | 16.16 | 16.58 | 15.95 | 16.51 | 16.35 | qfq | 10,115,840 | 164,466,135 | 1.85% |
| 2025-06-24 | 16.36 | 16.86 | 16.09 | 16.21 | 16.06 | qfq | 9,779,002 | 159,585,288 | 0.93% |
| 2025-06-23 | 15.93 | 16.24 | 15.60 | 16.06 | 15.91 | qfq | 8,924,800 | 142,308,256 | 1.52% |
| 2025-06-20 | 16.10 | 16.19 | 15.70 | 15.82 | 15.67 | qfq | 6,703,356 | 106,405,397 | -2.04% |
| 2025-06-19 | 16.55 | 16.79 | 15.97 | 16.15 | 16.00 | qfq | 9,007,341 | 146,977,810 | -2.30% |
| 2025-06-18 | 16.52 | 16.79 | 16.28 | 16.53 | 16.37 | qfq | 10,943,475 | 180,604,097 | -1.61% |
| 2025-06-17 | 18.19 | 18.40 | 16.70 | 16.80 | 16.64 | qfq | 18,783,065 | 325,176,725 | -6.35% |
| 2025-06-16 | 18.69 | 18.75 | 17.68 | 17.94 | 17.77 | qfq | 17,602,513 | 316,434,309 | -4.32% |
| 2025-06-13 | 19.98 | 20.54 | 18.60 | 18.75 | 18.45 | qfq | 34,250,103 | 665,245,396 | -1.47% |
| 2025-06-12 | 17.30 | 19.03 | 17.20 | 19.03 | 18.73 | qfq | 13,384,428 | 244,309,098 | 10.00% |
| 2025-06-11 | 16.96 | 18.00 | 16.77 | 17.30 | 17.03 | qfq | 13,460,170 | 235,776,152 | 2.37% |
| 2025-06-10 | 16.96 | 17.11 | 16.50 | 16.90 | 16.63 | qfq | 9,884,620 | 166,146,569 | -0.35% |
| 2025-06-09 | 17.21 | 18.02 | 16.90 | 16.96 | 16.69 | qfq | 13,046,045 | 227,403,960 | -1.85% |
| 2025-06-06 | 17.19 | 17.40 | 16.85 | 17.28 | 17.01 | qfq | 6,851,645 | 117,204,992 | 0.47% |
| 2025-06-05 | 17.38 | 17.79 | 16.91 | 17.20 | 16.93 | qfq | 8,095,600 | 140,275,379 | -1.09% |
| 2025-06-04 | 17.23 | 17.55 | 17.02 | 17.39 | 17.12 | qfq | 7,067,340 | 122,457,871 | 0.87% |
| 2025-06-03 | 16.80 | 17.60 | 16.55 | 17.24 | 16.97 | qfq | 10,898,930 | 187,961,413 | 1.59% |
| 2025-05-30 | 16.78 | 17.60 | 16.68 | 16.97 | 16.70 | qfq | 10,887,160 | 186,357,996 | 2.85% |
| 2025-05-29 | 15.84 | 16.78 | 15.70 | 16.50 | 16.24 | qfq | 11,124,460 | 182,889,108 | 4.43% |
| 2025-05-28 | 15.93 | 16.09 | 15.49 | 15.80 | 15.55 | qfq | 6,188,520 | 97,131,032 | -0.32% |
| 2025-05-27 | 16.09 | 16.25 | 15.80 | 15.85 | 15.60 | qfq | 6,607,664 | 105,611,024 | -1.55% |
| 2025-05-26 | 16.80 | 16.90 | 15.99 | 16.10 | 15.85 | qfq | 9,077,600 | 147,528,193 | -3.48% |
| 2025-05-23 | 16.84 | 17.20 | 16.67 | 16.68 | 16.42 | qfq | 6,421,076 | 108,874,964 | -2.06% |
| 2025-05-22 | 18.24 | 18.29 | 16.86 | 17.03 | 16.76 | qfq | 12,126,009 | 210,086,708 | -7.45% |
| 2025-05-21 | 18.55 | 19.49 | 18.26 | 18.40 | 18.11 | qfq | 10,486,629 | 196,869,866 | -0.70% |
| 2025-05-20 | 18.79 | 19.00 | 17.86 | 18.53 | 18.24 | qfq | 10,647,211 | 195,730,535 | 3.75% |
| 2025-05-19 | 17.52 | 17.89 | 17.28 | 17.86 | 17.58 | qfq | 4,064,130 | 71,797,148 | 1.82% |
| 2025-05-16 | 17.29 | 17.94 | 17.12 | 17.54 | 17.26 | qfq | 4,838,259 | 84,922,713 | 1.04% |
| 2025-05-15 | 17.28 | 17.41 | 17.13 | 17.36 | 17.09 | qfq | 3,041,300 | 52,643,084 | 0.46% |
| 2025-05-14 | 17.33 | 17.58 | 17.11 | 17.28 | 17.01 | qfq | 4,355,570 | 75,277,907 | -0.69% |
| 2025-05-13 | 17.57 | 17.72 | 17.20 | 17.40 | 17.13 | qfq | 6,343,140 | 110,511,874 | 1.10% |
| 2025-05-12 | 17.94 | 18.18 | 16.88 | 17.21 | 16.94 | qfq | 10,389,784 | 178,819,116 | -4.12% |
| 2025-05-09 | 17.70 | 18.14 | 17.65 | 17.95 | 17.67 | qfq | 5,723,980 | 102,680,359 | 1.41% |
| 2025-05-08 | 17.78 | 17.91 | 17.61 | 17.70 | 17.42 | qfq | 3,600,030 | 63,838,961 | -0.56% |
| 2025-05-07 | 17.88 | 18.14 | 17.66 | 17.80 | 17.52 | qfq | 6,259,670 | 111,798,108 | 0.56% |
| 2025-05-06 | 18.72 | 18.80 | 17.60 | 17.70 | 17.42 | qfq | 13,424,294 | 240,364,567 | -5.80% |
| 2025-04-30 | 19.06 | 19.40 | 18.70 | 18.79 | 18.49 | qfq | 7,322,050 | 139,472,491 | -1.42% |
| 2025-04-29 | 18.80 | 19.19 | 18.61 | 19.06 | 18.76 | qfq | 5,060,477 | 95,916,602 | 1.17% |
| 2025-04-28 | 18.37 | 19.49 | 17.71 | 18.84 | 18.54 | qfq | 8,600,397 | 162,598,641 | 1.62% |
| 2025-04-25 | 18.12 | 18.60 | 17.48 | 18.54 | 18.25 | qfq | 8,960,232 | 161,918,538 | 1.98% |
| 2025-04-24 | 18.18 | 19.02 | 18.00 | 18.18 | 17.89 | qfq | 6,908,155 | 127,233,470 | 0.28% |
| 2025-04-23 | 19.10 | 19.14 | 18.07 | 18.13 | 17.84 | qfq | 7,843,505 | 144,952,535 | -4.83% |
| 2025-04-22 | 18.97 | 19.20 | 18.53 | 19.05 | 18.75 | qfq | 7,757,135 | 146,387,162 | 0.05% |
| 2025-04-21 | 18.48 | 19.30 | 18.05 | 19.04 | 18.74 | qfq | 6,941,040 | 130,930,674 | 3.09% |
| 2025-04-18 | 19.11 | 19.20 | 18.40 | 18.47 | 18.18 | qfq | 5,477,090 | 102,159,483 | -2.74% |
| 2025-04-17 | 19.57 | 19.74 | 18.99 | 18.99 | 18.69 | qfq | 5,334,226 | 102,740,688 | -3.36% |
| 2025-04-16 | 19.92 | 19.92 | 19.06 | 19.65 | 19.34 | qfq | 6,113,706 | 118,922,414 | -0.86% |
| 2025-04-15 | 19.29 | 20.36 | 19.29 | 19.82 | 19.51 | qfq | 9,534,841 | 189,422,455 | 2.59% |
| 2025-04-14 | 18.25 | 19.93 | 18.11 | 19.32 | 19.02 | qfq | 12,796,785 | 247,230,734 | 5.75% |
| 2025-04-11 | 17.46 | 18.41 | 17.46 | 18.27 | 17.98 | qfq | 8,228,721 | 148,719,860 | 3.22% |
| 2025-04-10 | 17.35 | 18.14 | 17.07 | 17.70 | 17.42 | qfq | 10,087,360 | 178,760,716 | 4.49% |
| 2025-04-09 | 15.91 | 17.18 | 14.90 | 16.94 | 16.67 | qfq | 12,594,450 | 203,398,406 | 2.29% |
| 2025-04-08 | 16.48 | 17.00 | 15.75 | 16.56 | 16.30 | qfq | 16,417,740 | 267,383,369 | -1.49% |
| 2025-04-07 | 17.40 | 18.27 | 16.81 | 16.81 | 16.54 | qfq | 10,825,570 | 187,865,687 | -10.01% |
| 2025-04-03 | 19.20 | 19.81 | 18.50 | 18.68 | 18.39 | qfq | 12,229,353 | 232,279,310 | -4.79% |
| 2025-04-02 | 19.00 | 20.00 | 18.68 | 19.62 | 19.31 | qfq | 14,631,598 | 282,963,680 | -0.56% |
| 2025-04-01 | 18.00 | 19.80 | 17.81 | 19.73 | 19.42 | qfq | 18,785,238 | 357,076,972 | 9.13% |
| 2025-03-31 | 18.46 | 18.48 | 17.60 | 18.08 | 17.79 | qfq | 14,722,414 | 265,243,344 | -5.09% |
| 2025-03-28 | 18.50 | 19.58 | 18.10 | 19.05 | 18.75 | qfq | 21,087,685 | 396,553,905 | 4.44% |
| 2025-03-27 | 16.60 | 18.24 | 16.47 | 18.24 | 17.95 | qfq | 12,982,332 | 229,364,915 | 10.01% |
| 2025-03-26 | 16.63 | 16.86 | 16.34 | 16.58 | 16.32 | qfq | 4,482,767 | 74,202,030 | -0.66% |
| 2025-03-25 | 16.50 | 16.93 | 16.28 | 16.69 | 16.43 | qfq | 6,142,336 | 102,055,853 | 0.97% |
| 2025-03-24 | 16.80 | 17.19 | 16.20 | 16.53 | 16.27 | qfq | 9,240,235 | 154,230,566 | -2.88% |
| 2025-03-21 | 18.20 | 18.34 | 16.70 | 17.02 | 16.75 | qfq | 11,761,404 | 202,893,549 | -6.79% |
| 2025-03-20 | 17.25 | 18.68 | 17.25 | 18.26 | 17.97 | qfq | 12,963,019 | 235,052,011 | 4.58% |
| 2025-03-19 | 16.91 | 17.83 | 16.79 | 17.46 | 17.18 | qfq | 12,517,510 | 219,271,144 | 2.95% |
| 2025-03-18 | 16.08 | 17.07 | 16.00 | 16.96 | 16.69 | qfq | 16,142,650 | 269,944,468 | 5.87% |
| 2025-03-17 | 16.30 | 16.40 | 15.97 | 16.02 | 15.77 | qfq | 5,265,200 | 85,038,521 | -1.60% |
| 2025-03-14 | 15.81 | 16.35 | 15.60 | 16.28 | 16.02 | qfq | 10,913,101 | 174,598,777 | 2.20% |
| 2025-03-13 | 16.24 | 16.61 | 15.86 | 15.93 | 15.68 | qfq | 7,506,012 | 121,158,830 | -2.75% |
| 2025-03-12 | 16.83 | 16.83 | 16.15 | 16.38 | 16.12 | qfq | 9,854,457 | 161,744,846 | -2.67% |
| 2025-03-11 | 16.14 | 16.89 | 16.00 | 16.83 | 16.56 | qfq | 15,853,063 | 261,058,718 | 1.14% |
| 2025-03-10 | 16.94 | 17.60 | 16.25 | 16.64 | 16.38 | qfq | 27,243,362 | 456,768,384 | 0.06% |
| 2025-03-07 | 15.25 | 16.63 | 15.19 | 16.63 | 16.37 | qfq | 20,364,208 | 330,235,950 | 9.99% |
| 2025-03-06 | 14.38 | 15.36 | 14.22 | 15.12 | 14.88 | qfq | 13,876,591 | 205,251,499 | 5.15% |
| 2025-03-05 | 14.35 | 14.56 | 13.92 | 14.38 | 14.15 | qfq | 6,921,068 | 98,489,432 | 2.06% |
| 2025-03-04 | 14.03 | 14.24 | 13.91 | 14.09 | 13.87 | qfq | 4,559,191 | 64,175,922 | 0.43% |
| 2025-03-03 | 14.53 | 14.59 | 13.88 | 14.03 | 13.81 | qfq | 9,184,519 | 129,948,426 | -2.23% |
| 2025-02-28 | 14.80 | 14.95 | 14.28 | 14.35 | 14.12 | qfq | 13,388,010 | 195,109,702 | -3.95% |
| 2025-02-27 | 13.96 | 15.10 | 13.82 | 14.94 | 14.70 | qfq | 20,440,787 | 300,632,655 | 8.34% |
| 2025-02-26 | 13.50 | 13.88 | 13.26 | 13.79 | 13.57 | qfq | 8,456,730 | 114,532,076 | 2.15% |
| 2025-02-25 | 13.16 | 14.14 | 13.06 | 13.50 | 13.29 | qfq | 13,215,240 | 181,113,645 | 1.58% |
| 2025-02-24 | 13.28 | 13.69 | 13.22 | 13.29 | 13.08 | qfq | 9,547,100 | 128,435,953 | 0.61% |
| 2025-02-21 | 12.93 | 13.40 | 12.68 | 13.21 | 13.00 | qfq | 10,771,089 | 140,989,184 | 2.64% |
| 2025-02-20 | 12.79 | 13.09 | 12.68 | 12.87 | 12.67 | qfq | 5,767,100 | 74,095,099 | 0.63% |
| 2025-02-19 | 13.00 | 13.06 | 12.71 | 12.79 | 12.59 | qfq | 6,617,510 | 85,107,991 | -1.01% |
| 2025-02-18 | 12.86 | 13.27 | 12.66 | 12.92 | 12.72 | qfq | 9,186,870 | 119,559,845 | 0.47% |
| 2025-02-17 | 12.87 | 12.99 | 12.67 | 12.86 | 12.66 | qfq | 5,991,403 | 76,625,766 | 0.47% |
| 2025-02-14 | 13.08 | 13.10 | 12.67 | 12.80 | 12.60 | qfq | 5,428,440 | 69,579,753 | -1.46% |
| 2025-02-13 | 13.11 | 13.17 | 12.95 | 12.99 | 12.79 | qfq | 3,978,050 | 52,000,483 | -0.76% |
| 2025-02-12 | 13.05 | 13.10 | 12.92 | 13.09 | 12.88 | qfq | 4,976,640 | 64,739,458 | 0.54% |
| 2025-02-11 | 13.50 | 13.50 | 12.85 | 13.02 | 12.81 | qfq | 7,306,900 | 95,485,346 | -3.70% |
| 2025-02-10 | 13.50 | 13.73 | 13.31 | 13.52 | 13.31 | qfq | 5,702,050 | 77,321,686 | 0.22% |
| 2025-02-07 | 13.61 | 13.74 | 13.40 | 13.49 | 13.28 | qfq | 5,602,298 | 76,015,858 | -0.74% |
| 2025-02-06 | 13.63 | 13.65 | 13.24 | 13.59 | 13.38 | qfq | 4,826,292 | 64,844,191 | -0.07% |
| 2025-02-05 | 13.89 | 13.99 | 13.56 | 13.60 | 13.39 | qfq | 4,361,600 | 59,941,946 | -1.38% |
| 2025-01-27 | 14.27 | 14.44 | 13.75 | 13.79 | 13.57 | qfq | 4,750,440 | 66,093,843 | -3.36% |
| 2025-01-24 | 13.90 | 14.42 | 13.75 | 14.27 | 14.04 | qfq | 9,844,867 | 139,901,570 | 4.39% |
| 2025-01-23 | 14.06 | 14.30 | 13.66 | 13.67 | 13.45 | qfq | 4,974,191 | 69,080,162 | -2.29% |
| 2025-01-22 | 13.74 | 14.30 | 13.73 | 13.99 | 13.77 | qfq | 7,689,410 | 107,501,840 | 0.65% |
| 2025-01-21 | 13.77 | 14.13 | 13.56 | 13.90 | 13.68 | qfq | 8,929,151 | 123,230,706 | -0.79% |
| 2025-01-20 | 13.20 | 14.01 | 13.19 | 14.01 | 13.79 | qfq | 5,894,920 | 81,696,367 | 9.97% |
| 2025-01-17 | 12.38 | 12.91 | 12.34 | 12.74 | 12.54 | qfq | 3,394,900 | 42,981,468 | 2.08% |
| 2025-01-16 | 12.53 | 12.70 | 12.39 | 12.48 | 12.28 | qfq | 2,326,760 | 29,128,577 | 0.16% |
| 2025-01-15 | 12.75 | 12.80 | 12.41 | 12.46 | 12.26 | qfq | 2,148,800 | 26,907,642 | -2.12% |
| 2025-01-14 | 12.40 | 12.74 | 12.32 | 12.73 | 12.53 | qfq | 3,085,650 | 38,832,661 | 2.91% |
| 2025-01-13 | 12.11 | 12.46 | 12.01 | 12.37 | 12.17 | qfq | 4,016,080 | 49,372,345 | 1.14% |
| 2025-01-10 | 12.53 | 12.84 | 12.22 | 12.23 | 12.04 | qfq | 2,828,077 | 35,249,613 | -2.47% |
| 2025-01-09 | 12.66 | 12.75 | 11.88 | 12.54 | 12.34 | qfq | 7,763,870 | 96,295,554 | -2.18% |
| 2025-01-08 | 12.94 | 13.18 | 12.55 | 12.82 | 12.62 | qfq | 4,164,598 | 53,524,638 | -1.08% |
| 2025-01-07 | 13.05 | 13.15 | 12.30 | 12.96 | 12.76 | qfq | 8,761,120 | 110,784,221 | -2.92% |
| 2025-01-06 | 13.38 | 13.46 | 13.01 | 13.35 | 13.14 | qfq | 6,868,849 | 90,742,708 | 2.06% |
| 2025-01-03 | 12.88 | 13.44 | 12.80 | 13.08 | 12.87 | qfq | 7,225,850 | 95,016,981 | 2.03% |
| 2025-01-02 | 12.85 | 13.29 | 12.71 | 12.82 | 12.62 | qfq | 6,540,550 | 85,410,328 | 0.87% |
| 2024-12-31 | 13.08 | 13.08 | 12.71 | 12.71 | 12.51 | qfq | 2,475,880 | 31,777,683 | -1.32% |
| 2024-12-30 | 12.80 | 13.18 | 12.57 | 12.88 | 12.68 | qfq | 3,737,900 | 48,235,313 | 0.55% |
| 2024-12-27 | 12.46 | 12.95 | 12.38 | 12.81 | 12.61 | qfq | 3,255,062 | 41,576,178 | 2.81% |
| 2024-12-26 | 12.60 | 12.74 | 12.40 | 12.46 | 12.26 | qfq | 2,846,510 | 35,680,978 | -1.27% |
| 2024-12-25 | 13.08 | 13.20 | 12.47 | 12.62 | 12.42 | qfq | 4,125,322 | 52,129,222 | -2.85% |
| 2024-12-24 | 12.77 | 13.15 | 12.72 | 12.99 | 12.79 | qfq | 2,371,340 | 30,698,255 | 1.64% |
| 2024-12-23 | 13.06 | 13.06 | 12.73 | 12.78 | 12.58 | qfq | 3,298,550 | 42,429,439 | -1.39% |
| 2024-12-20 | 13.22 | 13.48 | 12.83 | 12.96 | 12.76 | qfq | 4,602,390 | 60,351,860 | -1.74% |
| 2024-12-19 | 13.06 | 13.28 | 12.81 | 13.19 | 12.98 | qfq | 3,054,340 | 39,872,866 | 0.30% |
| 2024-12-18 | 13.10 | 13.23 | 13.07 | 13.15 | 12.94 | qfq | 2,238,700 | 29,441,826 | 0.15% |
| 2024-12-17 | 13.41 | 13.49 | 13.01 | 13.13 | 12.92 | qfq | 3,992,104 | 52,663,052 | -1.87% |
| 2024-12-16 | 13.56 | 13.67 | 13.24 | 13.38 | 13.17 | qfq | 3,994,184 | 53,400,069 | -1.33% |
| 2024-12-13 | 13.97 | 14.03 | 13.45 | 13.56 | 13.35 | qfq | 9,366,136 | 127,890,881 | -3.28% |
| 2024-12-12 | 13.89 | 14.10 | 13.80 | 14.02 | 13.80 | qfq | 3,859,383 | 53,875,823 | 1.82% |
| 2024-12-11 | 13.60 | 13.87 | 13.55 | 13.77 | 13.55 | qfq | 3,067,061 | 42,234,171 | 1.10% |
| 2024-12-10 | 14.20 | 14.22 | 13.55 | 13.62 | 13.41 | qfq | 5,071,622 | 69,942,128 | -1.38% |
| 2024-12-09 | 14.23 | 14.29 | 13.72 | 13.81 | 13.59 | qfq | 3,926,010 | 54,666,430 | -1.99% |
| 2024-12-06 | 14.19 | 14.31 | 14.08 | 14.09 | 13.87 | qfq | 3,137,200 | 44,500,138 | -0.70% |
| 2024-12-05 | 14.15 | 14.26 | 14.00 | 14.19 | 13.97 | qfq | 3,265,450 | 46,128,651 | 0.57% |
| 2024-12-04 | 14.72 | 14.78 | 14.02 | 14.11 | 13.89 | qfq | 5,032,358 | 72,070,733 | -4.14% |
| 2024-12-03 | 14.80 | 14.90 | 14.54 | 14.72 | 14.49 | qfq | 4,691,081 | 68,949,056 | -0.67% |
| 2024-12-02 | 14.21 | 15.07 | 14.21 | 14.82 | 14.59 | qfq | 10,888,283 | 160,868,271 | 4.81% |
| 2024-11-29 | 14.05 | 14.60 | 13.74 | 14.14 | 13.92 | qfq | 6,247,404 | 88,660,956 | 0.28% |
| 2024-11-28 | 13.80 | 14.50 | 13.70 | 14.10 | 13.88 | qfq | 9,055,087 | 129,204,770 | 2.17% |
| 2024-11-27 | 13.39 | 13.89 | 13.22 | 13.80 | 13.58 | qfq | 5,884,077 | 80,094,521 | 2.07% |
| 2024-11-26 | 13.23 | 13.99 | 13.20 | 13.52 | 13.31 | qfq | 7,981,222 | 109,207,803 | 2.19% |
| 2024-11-25 | 12.70 | 13.24 | 12.46 | 13.23 | 13.02 | qfq | 7,095,650 | 92,017,007 | 4.26% |
| 2024-11-22 | 13.69 | 13.69 | 12.68 | 12.69 | 12.49 | qfq | 6,675,993 | 87,292,051 | -7.44% |
| 2024-11-21 | 13.61 | 13.84 | 13.49 | 13.71 | 13.49 | qfq | 5,227,386 | 71,364,913 | 0.44% |
| 2024-11-20 | 12.96 | 13.83 | 12.88 | 13.65 | 13.43 | qfq | 10,122,479 | 136,979,776 | 5.16% |
| 2024-11-19 | 12.66 | 13.33 | 12.66 | 12.98 | 12.78 | qfq | 10,174,724 | 132,011,307 | 2.61% |
| 2024-11-18 | 13.79 | 14.00 | 12.60 | 12.65 | 12.45 | qfq | 12,910,914 | 171,982,046 | -5.95% |
| 2024-11-15 | 12.68 | 13.48 | 12.68 | 13.45 | 13.24 | qfq | 9,799,670 | 128,933,386 | 5.41% |
| 2024-11-14 | 13.02 | 13.10 | 12.69 | 12.76 | 12.56 | qfq | 3,705,880 | 47,826,321 | -1.92% |
| 2024-11-13 | 13.21 | 13.38 | 12.85 | 13.01 | 12.80 | qfq | 5,658,500 | 73,916,152 | -2.40% |
| 2024-11-12 | 13.30 | 13.68 | 13.27 | 13.33 | 13.12 | qfq | 7,912,124 | 106,624,296 | 0.38% |
| 2024-11-11 | 12.98 | 13.37 | 12.93 | 13.28 | 13.07 | qfq | 6,014,118 | 79,167,056 | 1.22% |
| 2024-11-08 | 13.60 | 13.69 | 12.92 | 13.12 | 12.91 | qfq | 10,049,004 | 132,067,590 | -2.81% |
| 2024-11-07 | 13.32 | 13.72 | 13.20 | 13.50 | 13.29 | qfq | 6,332,803 | 85,428,944 | 0.67% |
| 2024-11-06 | 13.39 | 13.74 | 13.24 | 13.41 | 13.20 | qfq | 5,774,328 | 77,895,431 | 0.22% |
| 2024-11-05 | 13.08 | 13.42 | 13.00 | 13.38 | 13.17 | qfq | 5,602,849 | 74,170,725 | 1.98% |
| 2024-11-04 | 13.17 | 13.38 | 12.98 | 13.12 | 12.91 | qfq | 5,408,903 | 71,066,689 | -0.98% |
| 2024-11-01 | 13.35 | 13.76 | 13.03 | 13.25 | 13.04 | qfq | 9,121,519 | 122,924,593 | -0.30% |
| 2024-10-31 | 13.20 | 13.40 | 12.91 | 13.29 | 13.08 | qfq | 6,251,899 | 82,769,400 | 0.00% |
| 2024-10-30 | 13.19 | 13.35 | 13.06 | 13.29 | 13.08 | qfq | 5,104,270 | 67,348,556 | 0.76% |
| 2024-10-29 | 13.73 | 13.80 | 13.16 | 13.19 | 12.98 | qfq | 8,193,776 | 109,133,776 | -3.93% |
| 2024-10-28 | 13.63 | 13.90 | 13.55 | 13.73 | 13.51 | qfq | 5,461,020 | 74,996,986 | 0.81% |
| 2024-10-25 | 13.67 | 13.81 | 13.40 | 13.62 | 13.41 | qfq | 5,689,580 | 77,506,672 | 0.15% |
| 2024-10-24 | 13.52 | 13.89 | 13.51 | 13.60 | 13.39 | qfq | 6,355,030 | 86,857,617 | -0.22% |
| 2024-10-23 | 14.06 | 14.24 | 13.53 | 13.63 | 13.42 | qfq | 10,703,073 | 148,203,492 | -4.15% |
| 2024-10-22 | 14.72 | 14.89 | 14.03 | 14.22 | 14.00 | qfq | 10,793,471 | 155,719,997 | -3.46% |
| 2024-10-21 | 14.48 | 15.10 | 14.10 | 14.73 | 14.50 | qfq | 12,794,098 | 185,710,179 | 1.73% |
| 2024-10-18 | 13.64 | 14.97 | 13.42 | 14.48 | 14.25 | qfq | 15,781,171 | 222,439,410 | 5.85% |
| 2024-10-17 | 13.29 | 14.10 | 13.24 | 13.68 | 13.46 | qfq | 12,115,575 | 165,948,177 | 3.48% |
| 2024-10-16 | 13.09 | 13.70 | 12.85 | 13.22 | 13.01 | qfq | 11,629,301 | 154,893,326 | -0.68% |
| 2024-10-15 | 12.77 | 13.90 | 12.64 | 13.31 | 13.10 | qfq | 17,441,753 | 236,348,554 | 3.58% |
| 2024-10-14 | 12.79 | 12.94 | 12.11 | 12.85 | 12.65 | qfq | 9,842,654 | 122,810,317 | 1.82% |
| 2024-10-11 | 12.32 | 13.05 | 12.16 | 12.62 | 12.42 | qfq | 10,473,041 | 132,557,467 | 1.12% |
| 2024-10-10 | 12.58 | 13.05 | 12.35 | 12.48 | 12.28 | qfq | 8,913,269 | 112,878,957 | 0.16% |
| 2024-10-09 | 13.00 | 13.39 | 12.30 | 12.46 | 12.26 | qfq | 11,446,051 | 146,190,847 | -4.67% |
| 2024-10-08 | 13.07 | 13.07 | 12.11 | 13.07 | 12.86 | qfq | 14,542,923 | 186,233,399 | 10.02% |
| 2024-09-30 | 11.20 | 11.88 | 10.90 | 11.88 | 11.69 | qfq | 10,344,870 | 119,116,341 | 10.00% |
| 2024-09-27 | 10.38 | 11.00 | 10.30 | 10.80 | 10.63 | qfq | 6,869,812 | 73,075,993 | 4.55% |
| 2024-09-26 | 10.22 | 10.35 | 9.85 | 10.33 | 10.17 | qfq | 5,886,812 | 59,658,736 | 1.57% |
| 2024-09-25 | 10.46 | 10.62 | 10.13 | 10.17 | 10.01 | qfq | 8,091,670 | 83,695,351 | -2.31% |
| 2024-09-24 | 10.30 | 10.44 | 10.10 | 10.41 | 10.25 | qfq | 2,804,000 | 28,880,607 | 2.06% |
| 2024-09-23 | 10.31 | 10.44 | 10.16 | 10.20 | 10.04 | qfq | 3,387,921 | 34,790,897 | 0.00% |
| 2024-09-20 | 10.86 | 10.86 | 10.15 | 10.20 | 10.04 | qfq | 5,983,620 | 61,998,761 | -5.90% |
| 2024-09-19 | 10.81 | 10.98 | 10.74 | 10.84 | 10.67 | qfq | 2,067,700 | 22,457,557 | 1.12% |
| 2024-09-18 | 10.77 | 10.89 | 10.58 | 10.72 | 10.55 | qfq | 2,542,770 | 27,232,536 | -0.83% |
| 2024-09-13 | 11.18 | 11.18 | 10.70 | 10.81 | 10.64 | qfq | 2,254,800 | 24,448,086 | -1.10% |
| 2024-09-12 | 10.91 | 11.26 | 10.75 | 10.93 | 10.76 | qfq | 3,784,500 | 41,962,800 | 0.55% |
| 2024-09-11 | 10.81 | 10.99 | 10.66 | 10.87 | 10.70 | qfq | 2,298,800 | 25,040,303 | 0.37% |
| 2024-09-10 | 11.08 | 11.14 | 10.70 | 10.83 | 10.66 | qfq | 2,254,440 | 24,379,093 | -0.91% |
| 2024-09-09 | 10.76 | 10.99 | 10.66 | 10.93 | 10.76 | qfq | 2,339,899 | 25,464,096 | 1.11% |
| 2024-09-06 | 10.88 | 11.22 | 10.79 | 10.81 | 10.64 | qfq | 3,610,050 | 39,606,193 | -1.01% |
| 2024-09-05 | 10.65 | 10.96 | 10.59 | 10.92 | 10.75 | qfq | 2,739,162 | 29,721,777 | 2.06% |
| 2024-09-04 | 10.65 | 10.79 | 10.60 | 10.70 | 10.53 | qfq | 2,087,300 | 22,328,640 | -0.09% |
| 2024-09-03 | 10.64 | 10.84 | 10.52 | 10.71 | 10.54 | qfq | 2,871,387 | 30,785,998 | 0.85% |
| 2024-09-02 | 10.60 | 10.83 | 10.58 | 10.62 | 10.45 | qfq | 3,851,045 | 41,235,021 | -0.56% |
| 2024-08-30 | 10.91 | 11.03 | 10.52 | 10.68 | 10.51 | qfq | 7,669,249 | 82,223,128 | -4.98% |
| 2024-08-29 | 11.29 | 11.43 | 11.18 | 11.24 | 11.06 | qfq | 2,864,000 | 32,272,809 | -0.53% |
| 2024-08-28 | 11.17 | 11.54 | 11.17 | 11.30 | 11.12 | qfq | 2,449,840 | 27,803,238 | 0.27% |
| 2024-08-27 | 11.24 | 11.57 | 11.21 | 11.27 | 11.09 | qfq | 2,443,890 | 27,724,385 | -0.88% |
| 2024-08-26 | 11.10 | 11.42 | 10.92 | 11.37 | 11.19 | qfq | 3,732,646 | 41,700,328 | 1.25% |
| 2024-08-23 | 11.11 | 11.34 | 10.95 | 11.23 | 11.05 | qfq | 2,856,310 | 31,758,301 | 0.54% |
| 2024-08-22 | 11.16 | 11.53 | 11.14 | 11.17 | 10.99 | qfq | 2,582,300 | 29,211,936 | -0.09% |
| 2024-08-21 | 11.22 | 11.35 | 11.12 | 11.18 | 11.00 | qfq | 1,987,959 | 22,337,346 | -0.36% |
| 2024-08-20 | 11.17 | 11.40 | 11.15 | 11.22 | 11.04 | qfq | 2,769,870 | 31,126,777 | -0.62% |
| 2024-08-19 | 11.41 | 11.56 | 11.26 | 11.29 | 11.11 | qfq | 3,936,790 | 44,828,919 | -1.05% |
| 2024-08-16 | 11.10 | 11.60 | 11.04 | 11.41 | 11.23 | qfq | 5,854,496 | 66,679,825 | 2.70% |
| 2024-08-15 | 11.32 | 11.40 | 11.03 | 11.11 | 10.93 | qfq | 5,004,830 | 55,838,636 | -2.03% |
| 2024-08-14 | 11.04 | 11.55 | 10.85 | 11.34 | 11.16 | qfq | 6,918,784 | 78,224,128 | 2.35% |
| 2024-08-13 | 11.28 | 11.39 | 10.71 | 11.08 | 10.91 | qfq | 6,562,100 | 72,163,012 | 2.40% |
| 2024-08-12 | 10.69 | 11.02 | 10.55 | 10.82 | 10.65 | qfq | 5,143,410 | 55,785,090 | 2.66% |
| 2024-08-09 | 10.69 | 10.76 | 10.50 | 10.54 | 10.37 | qfq | 2,866,900 | 30,358,839 | -1.86% |
| 2024-08-08 | 10.61 | 10.84 | 10.60 | 10.74 | 10.57 | qfq | 2,755,150 | 29,589,285 | 0.47% |
| 2024-08-07 | 10.61 | 10.83 | 10.48 | 10.69 | 10.52 | qfq | 3,637,582 | 38,839,087 | -0.19% |
| 2024-08-06 | 10.29 | 10.87 | 10.15 | 10.71 | 10.54 | qfq | 6,848,498 | 72,782,047 | 5.21% |
| 2024-08-05 | 10.35 | 10.58 | 10.16 | 10.18 | 10.02 | qfq | 4,695,932 | 48,738,692 | -1.17% |
| 2024-08-02 | 10.15 | 10.54 | 10.06 | 10.30 | 10.14 | qfq | 6,341,986 | 65,920,080 | 1.28% |
| 2024-08-01 | 9.78 | 10.24 | 9.78 | 10.17 | 10.01 | qfq | 5,584,390 | 56,261,421 | 3.25% |
| 2024-07-31 | 9.37 | 10.03 | 9.35 | 9.85 | 9.69 | qfq | 3,849,770 | 37,564,052 | 4.01% |
| 2024-07-30 | 9.31 | 9.50 | 9.31 | 9.47 | 9.32 | qfq | 2,041,870 | 19,240,553 | 1.07% |
| 2024-07-29 | 9.45 | 9.58 | 9.29 | 9.37 | 9.22 | qfq | 3,095,400 | 28,983,235 | -1.68% |
| 2024-07-26 | 9.71 | 9.72 | 9.40 | 9.53 | 9.38 | qfq | 2,942,470 | 28,017,915 | -1.14% |
| 2024-07-25 | 9.70 | 9.80 | 9.35 | 9.64 | 9.49 | qfq | 2,998,000 | 28,782,656 | -1.53% |
| 2024-07-24 | 9.92 | 10.06 | 9.72 | 9.79 | 9.64 | qfq | 3,062,700 | 30,264,328 | -1.81% |
| 2024-07-23 | 10.30 | 10.41 | 9.94 | 9.97 | 9.81 | qfq | 3,004,091 | 30,374,579 | -3.58% |
| 2024-07-22 | 10.15 | 10.40 | 10.08 | 10.34 | 10.18 | qfq | 3,352,985 | 34,463,294 | 1.47% |
| 2024-07-19 | 10.20 | 10.37 | 10.08 | 10.19 | 10.03 | qfq | 3,635,600 | 37,097,073 | 0.00% |
| 2024-07-18 | 9.99 | 10.19 | 9.80 | 10.19 | 10.03 | qfq | 4,775,900 | 47,786,740 | 0.49% |
| 2024-07-17 | 9.79 | 10.56 | 9.72 | 10.14 | 9.98 | qfq | 7,620,964 | 77,584,423 | 3.47% |
| 2024-07-16 | 9.78 | 9.99 | 9.58 | 9.80 | 9.65 | qfq | 4,450,480 | 43,332,373 | 0.31% |
| 2024-07-15 | 10.12 | 10.38 | 9.72 | 9.77 | 9.62 | qfq | 8,030,929 | 80,165,670 | -5.24% |
| 2024-07-12 | 9.59 | 10.55 | 9.52 | 10.31 | 10.15 | qfq | 8,831,439 | 90,839,076 | 7.51% |
| 2024-07-11 | 9.38 | 9.73 | 9.22 | 9.59 | 9.44 | qfq | 3,312,669 | 31,618,964 | 2.90% |
| 2024-07-10 | 9.18 | 9.46 | 9.09 | 9.32 | 9.17 | qfq | 2,201,010 | 20,500,054 | 0.87% |
| 2024-07-09 | 9.50 | 9.50 | 9.04 | 9.24 | 9.09 | qfq | 3,832,308 | 35,315,338 | -2.63% |
| 2024-07-08 | 9.93 | 9.93 | 9.42 | 9.49 | 9.34 | qfq | 3,484,600 | 33,497,269 | -3.56% |
| 2024-07-05 | 9.11 | 9.89 | 9.03 | 9.84 | 9.68 | qfq | 5,024,200 | 48,030,353 | 7.78% |
| 2024-07-04 | 9.38 | 9.50 | 9.06 | 9.13 | 8.99 | qfq | 3,315,221 | 30,562,665 | -3.18% |
| 2024-07-03 | 9.67 | 9.86 | 9.42 | 9.43 | 9.28 | qfq | 2,680,100 | 25,620,488 | -3.48% |
| 2024-07-02 | 9.65 | 9.92 | 9.54 | 9.77 | 9.62 | qfq | 2,340,000 | 22,908,986 | 1.35% |
| 2024-07-01 | 9.66 | 9.83 | 9.41 | 9.64 | 9.49 | qfq | 3,025,360 | 28,956,700 | -0.10% |
| 2024-06-28 | 9.77 | 10.00 | 9.60 | 9.65 | 9.50 | qfq | 2,852,410 | 27,965,372 | -0.62% |
| 2024-06-27 | 9.93 | 10.02 | 9.68 | 9.71 | 9.56 | qfq | 2,791,400 | 27,424,860 | -2.12% |
| 2024-06-26 | 9.59 | 9.95 | 9.49 | 9.92 | 9.76 | qfq | 2,873,365 | 27,976,759 | 3.33% |
| 2024-06-25 | 9.67 | 9.78 | 9.51 | 9.60 | 9.45 | qfq | 3,640,240 | 35,087,846 | 0.42% |
| 2024-06-24 | 10.05 | 10.15 | 9.51 | 9.56 | 9.41 | qfq | 5,885,639 | 57,199,681 | -4.21% |
| 2024-06-21 | 9.59 | 10.17 | 9.59 | 9.98 | 9.82 | qfq | 13,683,722 | 136,137,443 | -1.67% |
| 2024-06-20 | 9.77 | 10.82 | 9.77 | 10.15 | 9.99 | qfq | 14,987,266 | 156,611,646 | 3.15% |
| 2024-06-19 | 10.08 | 10.08 | 9.79 | 9.84 | 9.68 | qfq | 2,143,900 | 21,214,924 | -1.99% |
| 2024-06-18 | 10.10 | 10.15 | 9.97 | 10.04 | 9.88 | qfq | 1,545,700 | 15,534,094 | 0.20% |
| 2024-06-17 | 9.99 | 10.06 | 9.86 | 10.02 | 9.86 | qfq | 2,050,700 | 20,445,308 | 0.20% |
| 2024-06-14 | 10.00 | 10.13 | 9.90 | 10.00 | 9.84 | qfq | 2,116,250 | 21,213,193 | -0.40% |
| 2024-06-13 | 10.26 | 10.26 | 9.99 | 10.04 | 9.88 | qfq | 1,926,480 | 19,425,755 | -1.95% |
| 2024-06-12 | 10.01 | 10.39 | 10.00 | 10.24 | 10.08 | qfq | 2,661,516 | 27,151,834 | 1.99% |
| 2024-06-11 | 9.76 | 10.07 | 9.59 | 10.04 | 9.88 | qfq | 2,738,522 | 26,942,862 | 2.97% |
| 2024-06-07 | 9.80 | 10.04 | 9.70 | 9.75 | 9.60 | qfq | 2,865,459 | 28,130,862 | 0.10% |
| 2024-06-06 | 10.28 | 10.28 | 9.64 | 9.74 | 9.59 | qfq | 4,643,000 | 45,657,876 | -4.51% |
| 2024-06-05 | 10.26 | 10.42 | 10.14 | 10.20 | 10.04 | qfq | 2,793,019 | 28,656,860 | -0.97% |
| 2024-06-04 | 10.50 | 10.50 | 10.15 | 10.30 | 10.14 | qfq | 3,916,000 | 40,217,183 | -0.39% |
| 2024-06-03 | 10.56 | 10.58 | 10.24 | 10.34 | 10.18 | qfq | 3,967,200 | 41,246,488 | -1.90% |
| 2024-05-31 | 10.29 | 10.63 | 10.26 | 10.54 | 10.37 | qfq | 2,807,840 | 29,547,177 | 2.53% |
| 2024-05-30 | 10.34 | 10.44 | 10.20 | 10.28 | 10.12 | qfq | 2,023,970 | 20,840,704 | -0.58% |
| 2024-05-29 | 10.30 | 10.45 | 10.27 | 10.34 | 10.18 | qfq | 1,989,720 | 20,621,612 | -0.39% |
| 2024-05-28 | 10.48 | 10.56 | 10.36 | 10.38 | 10.22 | qfq | 2,071,950 | 21,609,379 | -1.61% |
| 2024-05-27 | 10.40 | 10.58 | 10.30 | 10.55 | 10.38 | qfq | 2,830,500 | 29,613,985 | 1.15% |
| 2024-05-24 | 10.37 | 10.51 | 10.35 | 10.43 | 10.27 | qfq | 2,555,280 | 26,701,002 | -0.29% |
| 2024-05-23 | 10.75 | 10.86 | 10.37 | 10.46 | 10.30 | qfq | 4,829,522 | 51,037,359 | -3.33% |
| 2024-05-22 | 11.15 | 11.18 | 10.81 | 10.82 | 10.65 | qfq | 5,247,540 | 57,286,206 | -2.79% |
| 2024-05-21 | 10.79 | 11.22 | 10.70 | 11.13 | 10.95 | qfq | 7,175,800 | 79,282,965 | 3.25% |
| 2024-05-20 | 10.83 | 11.00 | 10.74 | 10.78 | 10.61 | qfq | 2,810,411 | 30,462,791 | -0.46% |
| 2024-05-17 | 10.87 | 10.98 | 10.73 | 10.83 | 10.66 | qfq | 2,210,685 | 23,962,922 | -0.37% |
| 2024-05-16 | 11.08 | 11.08 | 10.81 | 10.87 | 10.70 | qfq | 3,254,854 | 35,476,713 | -1.00% |
| 2024-05-15 | 11.20 | 11.20 | 10.89 | 10.98 | 10.81 | qfq | 2,264,160 | 24,837,248 | -1.08% |
| 2024-05-14 | 11.00 | 11.25 | 11.00 | 11.10 | 10.92 | qfq | 2,636,400 | 29,390,915 | 0.73% |
| 2024-05-13 | 11.17 | 11.35 | 10.99 | 11.02 | 10.85 | qfq | 3,868,600 | 43,018,764 | -2.13% |
| 2024-05-10 | 11.42 | 11.49 | 11.17 | 11.26 | 11.08 | qfq | 4,789,127 | 54,060,078 | -0.97% |
| 2024-05-09 | 11.49 | 11.66 | 11.35 | 11.37 | 11.19 | qfq | 4,514,260 | 51,779,446 | -0.70% |
| 2024-05-08 | 11.57 | 11.57 | 11.25 | 11.45 | 11.27 | qfq | 5,992,160 | 68,471,826 | -0.26% |
| 2024-05-07 | 11.22 | 11.71 | 11.15 | 11.48 | 11.30 | qfq | 9,519,370 | 109,045,383 | 1.41% |
| 2024-05-06 | 11.18 | 11.41 | 10.81 | 11.32 | 11.14 | qfq | 10,835,728 | 120,665,831 | 1.25% |
| 2024-04-30 | 10.78 | 11.31 | 10.68 | 11.18 | 11.00 | qfq | 14,053,150 | 155,590,442 | 3.71% |
| 2024-04-29 | 10.31 | 10.78 | 10.25 | 10.78 | 10.61 | qfq | 6,837,791 | 73,223,275 | 10.00% |
| 2024-04-26 | 9.62 | 9.86 | 9.38 | 9.80 | 9.65 | qfq | 5,313,910 | 51,244,148 | 0.41% |
| 2024-04-25 | 9.47 | 9.90 | 9.38 | 9.76 | 9.61 | qfq | 4,616,010 | 44,955,032 | 3.06% |
| 2024-04-24 | 9.59 | 9.81 | 9.36 | 9.47 | 9.32 | qfq | 7,732,200 | 73,886,195 | -1.25% |
| 2024-04-23 | 8.80 | 9.59 | 8.80 | 9.59 | 9.44 | qfq | 6,253,600 | 57,864,033 | 9.98% |
| 2024-04-22 | 8.48 | 8.93 | 8.40 | 8.72 | 8.58 | qfq | 4,787,309 | 41,863,693 | 2.11% |
| 2024-04-19 | 8.60 | 8.80 | 8.45 | 8.54 | 8.41 | qfq | 3,158,200 | 27,021,436 | -2.51% |
| 2024-04-18 | 8.91 | 8.98 | 8.62 | 8.76 | 8.62 | qfq | 4,145,800 | 36,540,014 | -1.02% |
| 2024-04-17 | 8.40 | 8.95 | 8.40 | 8.85 | 8.71 | qfq | 5,826,208 | 51,304,713 | 5.99% |
| 2024-04-16 | 9.10 | 9.36 | 8.33 | 8.35 | 8.22 | qfq | 9,182,002 | 78,148,187 | -9.73% |
| 2024-04-15 | 9.61 | 9.66 | 9.09 | 9.25 | 9.10 | qfq | 4,134,060 | 38,647,133 | -4.64% |
| 2024-04-12 | 9.69 | 9.82 | 9.57 | 9.70 | 9.55 | qfq | 3,531,400 | 34,257,980 | 0.21% |
| 2024-04-11 | 9.80 | 10.00 | 9.65 | 9.68 | 9.53 | qfq | 3,792,800 | 37,181,176 | -2.22% |
| 2024-04-10 | 10.32 | 10.32 | 9.75 | 9.90 | 9.74 | qfq | 5,516,240 | 54,967,782 | -4.53% |
| 2024-04-09 | 10.01 | 10.39 | 9.92 | 10.37 | 10.21 | qfq | 4,909,182 | 49,996,359 | 3.18% |
| 2024-04-08 | 10.15 | 10.26 | 10.05 | 10.05 | 9.89 | qfq | 2,889,800 | 29,210,260 | -1.66% |
| 2024-04-03 | 10.30 | 10.33 | 10.04 | 10.22 | 10.06 | qfq | 3,819,206 | 38,927,307 | 0.20% |
| 2024-04-02 | 10.50 | 10.65 | 10.15 | 10.20 | 10.04 | qfq | 6,545,900 | 67,553,753 | -3.41% |
| 2024-04-01 | 10.40 | 10.65 | 10.26 | 10.56 | 10.39 | qfq | 6,793,768 | 70,899,602 | -0.09% |
| 2024-03-29 | 10.03 | 10.62 | 9.99 | 10.57 | 10.40 | qfq | 9,509,568 | 98,552,317 | 5.81% |
| 2024-03-28 | 10.19 | 10.36 | 9.60 | 9.99 | 9.83 | qfq | 13,436,400 | 135,585,691 | -0.70% |
| 2024-03-27 | 9.50 | 10.47 | 9.50 | 10.06 | 9.90 | qfq | 16,445,160 | 167,859,780 | 5.67% |
| 2024-03-26 | 9.71 | 9.82 | 9.45 | 9.52 | 9.37 | qfq | 4,545,400 | 43,689,848 | -2.16% |
| 2024-03-25 | 9.57 | 10.02 | 9.57 | 9.73 | 9.58 | qfq | 6,050,375 | 59,707,910 | 0.52% |
| 2024-03-22 | 9.93 | 9.97 | 9.50 | 9.68 | 9.53 | qfq | 5,347,700 | 51,922,017 | -2.62% |
| 2024-03-21 | 9.91 | 10.20 | 9.87 | 9.94 | 9.78 | qfq | 5,868,750 | 58,784,444 | -0.60% |
| 2024-03-20 | 9.86 | 10.14 | 9.78 | 10.00 | 9.84 | qfq | 9,049,220 | 90,046,825 | 1.01% |
| 2024-03-19 | 9.76 | 10.27 | 9.73 | 9.90 | 9.74 | qfq | 11,896,920 | 118,738,018 | 0.51% |
| 2024-03-18 | 9.72 | 9.99 | 9.51 | 9.85 | 9.69 | qfq | 14,902,431 | 144,595,403 | -0.81% |
| 2024-03-15 | 10.23 | 10.40 | 9.70 | 9.93 | 9.77 | qfq | 19,455,087 | 193,234,803 | -5.07% |
| 2024-03-14 | 9.99 | 10.46 | 9.98 | 10.46 | 10.30 | qfq | 6,365,873 | 65,427,198 | 9.99% |
| 2024-03-13 | 9.36 | 9.62 | 9.31 | 9.51 | 9.36 | qfq | 4,470,321 | 42,313,375 | 2.70% |
| 2024-03-12 | 9.16 | 9.33 | 9.04 | 9.26 | 9.11 | qfq | 4,387,510 | 40,485,231 | 2.09% |
| 2024-03-11 | 8.68 | 9.10 | 8.58 | 9.07 | 8.93 | qfq | 4,328,767 | 38,539,837 | 5.10% |
| 2024-03-08 | 8.62 | 8.78 | 8.52 | 8.63 | 8.49 | qfq | 2,372,300 | 20,471,217 | 0.12% |
| 2024-03-07 | 8.75 | 8.83 | 8.60 | 8.62 | 8.48 | qfq | 2,219,406 | 19,334,958 | -1.26% |
| 2024-03-06 | 8.72 | 8.88 | 8.57 | 8.73 | 8.59 | qfq | 2,733,026 | 23,879,165 | -1.47% |
| 2024-03-05 | 8.94 | 9.00 | 8.81 | 8.86 | 8.72 | qfq | 4,073,720 | 36,287,719 | -0.78% |
| 2024-03-04 | 8.80 | 9.14 | 8.72 | 8.93 | 8.79 | qfq | 4,580,820 | 41,068,075 | 1.13% |
| 2024-03-01 | 9.00 | 9.06 | 8.71 | 8.83 | 8.69 | qfq | 4,102,403 | 36,309,140 | -1.78% |
| 2024-02-29 | 8.76 | 9.07 | 8.66 | 8.99 | 8.85 | qfq | 6,991,519 | 62,024,667 | 1.81% |
| 2024-02-28 | 9.83 | 9.95 | 8.77 | 8.83 | 8.69 | qfq | 7,880,650 | 73,603,355 | -7.15% |
| 2024-02-27 | 9.18 | 9.52 | 9.09 | 9.51 | 9.36 | qfq | 3,398,060 | 31,812,846 | 2.92% |
| 2024-02-26 | 9.10 | 9.50 | 8.96 | 9.24 | 9.09 | qfq | 4,512,908 | 41,802,469 | 1.65% |
| 2024-02-23 | 8.71 | 9.24 | 8.64 | 9.09 | 8.95 | qfq | 5,126,600 | 46,031,220 | 4.72% |
| 2024-02-22 | 8.62 | 8.79 | 8.48 | 8.68 | 8.54 | qfq | 4,041,320 | 34,756,445 | 0.70% |
| 2024-02-21 | 8.32 | 8.89 | 8.16 | 8.62 | 8.48 | qfq | 5,571,255 | 48,085,304 | 3.36% |
| 2024-02-20 | 8.03 | 8.62 | 7.91 | 8.34 | 8.21 | qfq | 6,378,645 | 53,166,047 | 1.83% |
| 2024-02-19 | 7.50 | 8.20 | 7.49 | 8.19 | 8.06 | qfq | 10,925,299 | 86,539,424 | 9.49% |
| 2024-02-08 | 7.08 | 7.72 | 6.50 | 7.48 | 7.36 | qfq | 15,099,051 | 106,328,486 | 5.06% |
| 2024-02-07 | 7.80 | 8.03 | 7.07 | 7.12 | 7.01 | qfq | 12,279,871 | 92,210,686 | -9.30% |
| 2024-02-06 | 7.36 | 8.16 | 6.77 | 7.85 | 7.73 | qfq | 9,504,672 | 70,644,913 | 5.37% |
| 2024-02-05 | 8.19 | 8.23 | 7.42 | 7.45 | 7.33 | qfq | 7,864,206 | 59,941,472 | -9.59% |
| 2024-02-02 | 8.68 | 8.81 | 7.96 | 8.24 | 8.11 | qfq | 5,614,020 | 47,105,592 | -5.40% |
| 2024-02-01 | 8.70 | 8.83 | 8.31 | 8.71 | 8.57 | qfq | 9,860,600 | 84,844,087 | -1.25% |
| 2024-01-31 | 9.34 | 9.34 | 8.75 | 8.82 | 8.68 | qfq | 4,686,500 | 42,199,665 | -4.44% |
| 2024-01-30 | 9.46 | 9.57 | 9.22 | 9.23 | 9.08 | qfq | 4,378,619 | 41,223,284 | -1.49% |
| 2024-01-29 | 9.97 | 10.05 | 9.30 | 9.37 | 9.22 | qfq | 5,622,240 | 53,550,605 | -6.21% |
| 2024-01-26 | 9.92 | 10.22 | 9.89 | 9.99 | 9.83 | qfq | 4,188,970 | 42,239,267 | 0.71% |
| 2024-01-25 | 9.57 | 9.92 | 9.44 | 9.92 | 9.76 | qfq | 3,923,420 | 38,204,797 | 3.98% |
| 2024-01-24 | 9.65 | 9.65 | 9.20 | 9.54 | 9.39 | qfq | 3,155,200 | 29,863,654 | 0.32% |
| 2024-01-23 | 9.37 | 9.56 | 9.29 | 9.51 | 9.36 | qfq | 3,224,320 | 30,421,901 | 1.49% |
| 2024-01-22 | 10.20 | 10.20 | 9.20 | 9.37 | 9.22 | qfq | 5,155,540 | 50,088,238 | -8.23% |
| 2024-01-19 | 10.26 | 10.37 | 9.87 | 10.21 | 10.05 | qfq | 2,719,870 | 27,847,334 | -0.20% |
| 2024-01-18 | 10.20 | 10.40 | 9.96 | 10.23 | 10.07 | qfq | 6,551,350 | 66,659,132 | -0.68% |
| 2024-01-17 | 10.61 | 11.28 | 10.30 | 10.30 | 10.14 | qfq | 9,808,232 | 105,568,253 | -3.10% |
| 2024-01-16 | 10.63 | 10.68 | 10.48 | 10.63 | 10.46 | qfq | 1,571,873 | 16,627,478 | 0.38% |
| 2024-01-15 | 10.56 | 10.72 | 10.35 | 10.59 | 10.42 | qfq | 2,164,700 | 22,922,564 | 0.28% |
| 2024-01-12 | 10.49 | 10.69 | 10.39 | 10.56 | 10.39 | qfq | 2,358,232 | 24,979,433 | 0.67% |
| 2024-01-11 | 10.36 | 10.59 | 10.27 | 10.49 | 10.32 | qfq | 2,507,400 | 26,192,549 | 1.45% |
| 2024-01-10 | 10.74 | 10.74 | 10.27 | 10.34 | 10.18 | qfq | 5,176,371 | 54,107,069 | -4.35% |
| 2024-01-09 | 10.50 | 10.84 | 10.40 | 10.81 | 10.64 | qfq | 3,662,400 | 39,239,475 | 2.85% |
| 2024-01-08 | 10.77 | 10.78 | 10.49 | 10.51 | 10.34 | qfq | 2,486,200 | 26,303,305 | -2.32% |
| 2024-01-05 | 10.88 | 11.01 | 10.67 | 10.76 | 10.59 | qfq | 2,719,910 | 29,496,032 | -1.74% |
| 2024-01-04 | 11.01 | 11.02 | 10.88 | 10.95 | 10.78 | qfq | 2,693,840 | 29,431,631 | -0.64% |
| 2024-01-03 | 11.17 | 11.30 | 10.96 | 11.02 | 10.85 | qfq | 3,902,894 | 43,338,316 | -1.25% |
| 2024-01-02 | 10.86 | 11.34 | 10.70 | 11.16 | 10.98 | qfq | 6,099,568 | 67,432,413 | 3.14% |
| 2023-12-29 | 10.40 | 10.95 | 10.34 | 10.82 | 10.65 | qfq | 5,569,560 | 59,809,176 | 3.84% |
| 2023-12-28 | 10.59 | 10.65 | 10.41 | 10.42 | 10.26 | qfq | 3,772,900 | 39,613,199 | -1.61% |
| 2023-12-27 | 10.53 | 10.68 | 10.39 | 10.59 | 10.42 | qfq | 3,301,960 | 34,878,915 | 0.38% |
| 2023-12-26 | 10.87 | 10.87 | 10.49 | 10.55 | 10.38 | qfq | 3,713,440 | 39,441,922 | -3.12% |
| 2023-12-25 | 11.00 | 11.00 | 10.77 | 10.89 | 10.72 | qfq | 5,115,740 | 55,590,870 | -1.27% |
| 2023-12-22 | 11.36 | 11.39 | 11.00 | 11.03 | 10.86 | qfq | 5,965,480 | 66,658,256 | -3.25% |
| 2023-12-21 | 11.63 | 11.71 | 11.28 | 11.40 | 11.22 | qfq | 6,403,833 | 72,982,165 | -1.81% |
| 2023-12-20 | 11.88 | 11.98 | 11.57 | 11.61 | 11.43 | qfq | 6,179,874 | 72,432,694 | -1.86% |
| 2023-12-19 | 11.91 | 12.00 | 11.62 | 11.83 | 11.64 | qfq | 9,571,594 | 112,796,118 | -0.67% |
| 2023-12-18 | 11.45 | 12.28 | 11.40 | 11.91 | 11.72 | qfq | 15,114,590 | 179,882,589 | 2.85% |
| 2023-12-15 | 12.02 | 12.16 | 11.41 | 11.58 | 11.40 | qfq | 18,183,792 | 211,624,865 | -3.50% |
| 2023-12-14 | 11.30 | 12.00 | 11.10 | 12.00 | 11.81 | qfq | 23,980,736 | 278,901,240 | 9.99% |
| 2023-12-13 | 10.24 | 10.91 | 10.21 | 10.91 | 10.74 | qfq | 16,374,350 | 174,158,722 | 7.28% |
| 2023-12-12 | 10.73 | 10.88 | 10.09 | 10.17 | 10.01 | qfq | 9,912,790 | 102,225,465 | -1.26% |
| 2023-12-11 | 10.19 | 10.40 | 10.19 | 10.30 | 10.14 | qfq | 6,738,600 | 69,329,346 | -0.39% |
| 2023-12-08 | 10.50 | 10.56 | 10.18 | 10.34 | 10.18 | qfq | 5,820,790 | 60,262,868 | 0.19% |
| 2023-12-07 | 10.23 | 10.45 | 10.12 | 10.32 | 10.16 | qfq | 6,389,700 | 66,024,873 | 1.47% |
| 2023-12-06 | 10.02 | 10.36 | 9.98 | 10.17 | 10.01 | qfq | 5,226,660 | 52,994,591 | 1.29% |
| 2023-12-05 | 10.24 | 10.36 | 9.96 | 10.04 | 9.88 | qfq | 4,833,220 | 48,768,205 | -1.95% |
| 2023-12-04 | 10.25 | 10.43 | 10.17 | 10.24 | 10.08 | qfq | 6,246,721 | 64,421,763 | -0.10% |
| 2023-12-01 | 10.20 | 10.28 | 10.13 | 10.25 | 10.09 | qfq | 3,599,902 | 36,772,206 | 0.59% |
| 2023-11-30 | 10.10 | 10.24 | 10.00 | 10.19 | 10.03 | qfq | 4,768,728 | 48,321,649 | 1.19% |
| 2023-11-29 | 10.12 | 10.25 | 10.03 | 10.07 | 9.91 | qfq | 3,456,270 | 34,844,227 | -0.79% |
| 2023-11-28 | 9.99 | 10.15 | 9.85 | 10.15 | 9.99 | qfq | 5,150,184 | 51,574,165 | 1.20% |
| 2023-11-27 | 10.24 | 10.26 | 10.00 | 10.03 | 9.87 | qfq | 4,860,640 | 49,049,186 | -2.05% |
| 2023-11-24 | 10.22 | 10.30 | 10.15 | 10.24 | 10.08 | qfq | 3,790,930 | 38,769,765 | 0.20% |
| 2023-11-23 | 10.14 | 10.30 | 10.11 | 10.22 | 10.06 | qfq | 3,516,940 | 35,846,490 | 0.79% |
| 2023-11-22 | 10.09 | 10.22 | 10.00 | 10.14 | 9.98 | qfq | 3,613,450 | 36,681,975 | 0.10% |
| 2023-11-21 | 10.06 | 10.18 | 9.95 | 10.13 | 9.97 | qfq | 3,813,500 | 38,465,502 | 0.70% |
| 2023-11-20 | 10.08 | 10.16 | 9.96 | 10.06 | 9.90 | qfq | 3,493,950 | 35,155,056 | 0.20% |
| 2023-11-17 | 9.82 | 10.08 | 9.77 | 10.04 | 9.88 | qfq | 3,770,540 | 37,465,883 | 1.93% |
| 2023-11-16 | 9.94 | 9.94 | 9.79 | 9.85 | 9.69 | qfq | 2,883,710 | 28,421,939 | -0.40% |
| 2023-11-15 | 10.28 | 10.41 | 9.83 | 9.89 | 9.73 | qfq | 6,524,090 | 64,910,093 | -1.59% |
| 2023-11-14 | 10.00 | 10.22 | 9.88 | 10.05 | 9.89 | qfq | 5,928,892 | 59,553,712 | 1.21% |
| 2023-11-13 | 10.00 | 10.21 | 9.88 | 9.93 | 9.77 | qfq | 4,854,984 | 48,345,894 | -0.50% |
| 2023-11-10 | 10.04 | 10.08 | 9.86 | 9.98 | 9.82 | qfq | 4,265,910 | 42,617,201 | -1.09% |
| 2023-11-09 | 10.37 | 10.48 | 10.01 | 10.09 | 9.93 | qfq | 5,933,549 | 60,340,271 | -2.89% |
| 2023-11-08 | 10.45 | 10.58 | 10.34 | 10.39 | 10.23 | qfq | 4,995,812 | 52,193,409 | -0.38% |
| 2023-11-07 | 10.42 | 10.55 | 10.26 | 10.43 | 10.27 | qfq | 6,371,400 | 66,501,749 | 0.77% |
| 2023-11-06 | 10.29 | 10.58 | 10.21 | 10.35 | 10.19 | qfq | 7,519,717 | 77,784,997 | 1.67% |
| 2023-11-03 | 10.47 | 10.54 | 10.12 | 10.18 | 10.02 | qfq | 8,762,300 | 90,143,258 | -2.21% |
| 2023-11-02 | 10.57 | 10.79 | 10.37 | 10.41 | 10.25 | qfq | 11,865,550 | 125,106,553 | -1.61% |
| 2023-11-01 | 10.51 | 10.73 | 10.37 | 10.58 | 10.41 | qfq | 15,837,432 | 167,490,570 | 0.86% |
| 2023-10-31 | 10.34 | 11.00 | 9.86 | 10.49 | 10.32 | qfq | 26,871,439 | 282,557,114 | 2.74% |
| 2023-10-30 | 9.49 | 10.21 | 9.49 | 10.21 | 10.05 | qfq | 4,719,530 | 47,712,717 | 10.02% |
| 2023-10-27 | 8.79 | 9.33 | 8.74 | 9.28 | 9.13 | qfq | 4,675,709 | 42,685,872 | 5.57% |
| 2023-10-26 | 8.69 | 8.93 | 8.61 | 8.79 | 8.65 | qfq | 4,068,238 | 35,842,940 | 0.92% |
| 2023-10-25 | 8.54 | 8.88 | 8.46 | 8.71 | 8.57 | qfq | 5,258,621 | 45,644,245 | 1.75% |
| 2023-10-24 | 8.52 | 8.66 | 8.35 | 8.56 | 8.42 | qfq | 3,299,770 | 28,059,772 | 0.47% |
| 2023-10-23 | 8.52 | 8.75 | 8.39 | 8.52 | 8.39 | qfq | 5,008,450 | 42,829,486 | -1.39% |
| 2023-10-20 | 8.74 | 8.76 | 8.60 | 8.64 | 8.50 | qfq | 3,743,170 | 32,419,256 | -1.71% |
| 2023-10-19 | 8.85 | 9.05 | 8.73 | 8.79 | 8.65 | qfq | 5,721,948 | 50,604,831 | -1.57% |
| 2023-10-18 | 9.28 | 9.30 | 8.85 | 8.93 | 8.79 | qfq | 6,723,920 | 60,485,250 | -2.40% |
| 2023-10-17 | 9.30 | 9.42 | 9.04 | 9.15 | 9.01 | qfq | 6,945,800 | 63,721,316 | -1.61% |
| 2023-10-16 | 9.66 | 9.90 | 9.23 | 9.30 | 9.15 | qfq | 10,497,350 | 99,522,831 | -3.33% |
| 2023-10-13 | 9.12 | 9.65 | 9.04 | 9.62 | 9.47 | qfq | 10,922,214 | 102,755,685 | 4.68% |
| 2023-10-12 | 9.13 | 9.37 | 9.07 | 9.19 | 9.05 | qfq | 6,007,669 | 55,193,191 | 1.21% |
| 2023-10-11 | 9.14 | 9.28 | 9.03 | 9.08 | 8.94 | qfq | 6,389,939 | 58,341,593 | -0.55% |
| 2023-10-10 | 8.91 | 9.45 | 8.89 | 9.13 | 8.99 | qfq | 9,191,670 | 84,589,212 | 2.47% |
| 2023-10-09 | 9.00 | 9.07 | 8.71 | 8.91 | 8.77 | qfq | 6,777,591 | 60,199,458 | -1.98% |
| 2023-09-28 | 8.95 | 9.28 | 8.80 | 9.09 | 8.95 | qfq | 11,864,180 | 108,524,463 | 0.44% |
| 2023-09-27 | 8.45 | 9.20 | 8.44 | 9.05 | 8.91 | qfq | 13,916,832 | 124,081,250 | 6.97% |
| 2023-09-26 | 8.38 | 8.58 | 8.24 | 8.46 | 8.33 | qfq | 7,426,505 | 62,838,649 | 0.83% |
| 2023-09-25 | 8.50 | 8.63 | 8.20 | 8.39 | 8.26 | qfq | 9,108,557 | 76,357,499 | 1.08% |
| 2023-09-22 | 8.10 | 8.30 | 7.96 | 8.30 | 8.17 | qfq | 4,524,023 | 36,809,723 | 2.98% |
| 2023-09-21 | 8.07 | 8.25 | 8.02 | 8.06 | 7.93 | qfq | 2,959,783 | 23,912,229 | -0.62% |
| 2023-09-20 | 8.14 | 8.24 | 8.09 | 8.11 | 7.98 | qfq | 2,365,870 | 19,280,722 | -0.12% |
| 2023-09-19 | 8.11 | 8.26 | 8.10 | 8.12 | 7.99 | qfq | 2,678,864 | 21,869,264 | -0.73% |
| 2023-09-18 | 8.05 | 8.21 | 8.01 | 8.18 | 8.05 | qfq | 3,924,810 | 31,981,227 | 0.74% |
| 2023-09-15 | 8.00 | 8.17 | 7.85 | 8.12 | 7.99 | qfq | 5,334,008 | 43,164,693 | 2.78% |
| 2023-09-14 | 7.84 | 7.98 | 7.79 | 7.90 | 7.78 | qfq | 2,651,023 | 20,920,243 | 0.38% |
| 2023-09-13 | 7.97 | 8.00 | 7.80 | 7.87 | 7.75 | qfq | 2,664,200 | 20,993,145 | -1.01% |
| 2023-09-12 | 7.95 | 8.01 | 7.85 | 7.95 | 7.82 | qfq | 3,239,320 | 25,729,999 | 0.38% |
| 2023-09-11 | 7.55 | 7.96 | 7.53 | 7.92 | 7.80 | qfq | 5,818,537 | 45,628,761 | 4.90% |
| 2023-09-08 | 7.50 | 7.58 | 7.50 | 7.55 | 7.43 | qfq | 1,240,400 | 9,363,495 | 0.13% |
| 2023-09-07 | 7.75 | 7.75 | 7.53 | 7.54 | 7.42 | qfq | 2,091,160 | 15,900,093 | -2.20% |
| 2023-09-06 | 7.71 | 7.74 | 7.65 | 7.71 | 7.59 | qfq | 1,592,469 | 12,240,185 | -0.39% |
| 2023-09-05 | 7.79 | 7.80 | 7.71 | 7.74 | 7.62 | qfq | 2,116,850 | 16,419,245 | -0.13% |
| 2023-09-04 | 7.79 | 7.86 | 7.71 | 7.75 | 7.63 | qfq | 2,060,500 | 15,968,954 | -0.13% |
| 2023-09-01 | 7.88 | 7.91 | 7.76 | 7.76 | 7.64 | qfq | 1,827,355 | 14,239,266 | -1.77% |
| 2023-08-31 | 7.92 | 7.96 | 7.75 | 7.90 | 7.78 | qfq | 2,951,800 | 23,101,812 | -0.25% |
| 2023-08-30 | 7.84 | 7.97 | 7.80 | 7.92 | 7.80 | qfq | 2,234,780 | 17,653,194 | 1.02% |
| 2023-08-29 | 7.66 | 7.84 | 7.60 | 7.84 | 7.72 | qfq | 2,139,433 | 16,613,383 | 2.35% |
| 2023-08-28 | 7.88 | 7.88 | 7.63 | 7.66 | 7.54 | qfq | 3,274,000 | 25,421,692 | 1.59% |
| 2023-08-25 | 7.52 | 7.73 | 7.50 | 7.54 | 7.42 | qfq | 2,652,900 | 20,221,950 | -0.79% |
| 2023-08-24 | 7.58 | 7.71 | 7.48 | 7.60 | 7.48 | qfq | 2,610,292 | 19,794,403 | 0.80% |
| 2023-08-23 | 7.70 | 7.71 | 7.53 | 7.54 | 7.42 | qfq | 1,569,061 | 11,926,011 | -1.82% |
| 2023-08-22 | 7.79 | 7.81 | 7.55 | 7.68 | 7.56 | qfq | 3,224,700 | 24,653,975 | -1.54% |
| 2023-08-21 | 7.91 | 7.95 | 7.77 | 7.80 | 7.68 | qfq | 2,249,100 | 17,654,723 | -0.26% |
| 2023-08-18 | 8.07 | 8.07 | 7.81 | 7.82 | 7.70 | qfq | 2,871,300 | 22,717,162 | -2.74% |
| 2023-08-17 | 8.02 | 8.06 | 7.91 | 8.04 | 7.91 | qfq | 2,241,100 | 17,896,291 | 0.12% |
| 2023-08-16 | 8.08 | 8.15 | 8.01 | 8.03 | 7.90 | qfq | 1,780,100 | 14,400,074 | -0.74% |
| 2023-08-15 | 8.08 | 8.10 | 7.98 | 8.09 | 7.96 | qfq | 2,079,400 | 16,732,400 | -0.12% |
| 2023-08-14 | 8.01 | 8.10 | 7.91 | 8.10 | 7.97 | qfq | 2,083,904 | 16,664,203 | 0.62% |
| 2023-08-11 | 8.07 | 8.18 | 8.03 | 8.05 | 7.92 | qfq | 2,709,694 | 21,968,606 | -0.37% |
| 2023-08-10 | 8.19 | 8.19 | 8.04 | 8.08 | 7.95 | qfq | 3,007,806 | 24,332,514 | 0.00% |
| 2023-08-09 | 7.90 | 8.15 | 7.90 | 8.08 | 7.95 | qfq | 4,840,834 | 39,024,041 | 1.76% |
| 2023-08-08 | 7.83 | 7.99 | 7.70 | 7.94 | 7.81 | qfq | 4,789,700 | 37,744,437 | 1.02% |
| 2023-08-07 | 8.27 | 8.27 | 7.84 | 7.86 | 7.74 | qfq | 7,933,690 | 62,944,311 | -4.73% |
| 2023-08-04 | 8.30 | 8.39 | 8.23 | 8.25 | 8.12 | qfq | 3,022,076 | 25,071,110 | -0.60% |
| 2023-08-03 | 8.22 | 8.30 | 8.16 | 8.30 | 8.17 | qfq | 2,467,420 | 20,338,742 | 1.72% |
| 2023-08-02 | 8.21 | 8.23 | 8.12 | 8.16 | 8.03 | qfq | 2,335,167 | 19,066,298 | -0.85% |
| 2023-08-01 | 8.26 | 8.32 | 8.21 | 8.23 | 8.10 | qfq | 2,314,610 | 19,086,872 | -0.36% |
| 2023-07-31 | 8.42 | 8.43 | 8.21 | 8.26 | 8.13 | qfq | 3,838,980 | 31,809,416 | -1.43% |
| 2023-07-28 | 8.23 | 8.41 | 8.20 | 8.38 | 8.25 | qfq | 3,390,100 | 28,244,975 | 1.45% |
| 2023-07-27 | 8.34 | 8.36 | 8.24 | 8.26 | 8.13 | qfq | 1,919,447 | 15,886,234 | -0.96% |
| 2023-07-26 | 8.25 | 8.40 | 8.23 | 8.34 | 8.21 | qfq | 3,043,865 | 25,375,512 | 0.60% |
| 2023-07-25 | 8.28 | 8.31 | 8.18 | 8.29 | 8.16 | qfq | 3,146,456 | 25,910,353 | 0.24% |
| 2023-07-24 | 8.15 | 8.28 | 8.11 | 8.27 | 8.14 | qfq | 4,152,340 | 34,142,169 | 2.10% |
| 2023-07-21 | 8.04 | 8.18 | 8.00 | 8.10 | 7.97 | qfq | 3,909,297 | 31,671,623 | 1.12% |
| 2023-07-20 | 8.00 | 8.13 | 8.00 | 8.01 | 7.88 | qfq | 2,754,896 | 22,149,743 | 0.13% |
| 2023-07-19 | 8.07 | 8.10 | 7.97 | 8.00 | 7.87 | qfq | 1,902,199 | 15,242,717 | -0.99% |
| 2023-07-18 | 8.08 | 8.12 | 8.00 | 8.08 | 7.95 | qfq | 2,363,689 | 19,065,998 | 0.12% |