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
三夫户外002780.SZ
最近收盘价12.842026-07-17
最近交易日2026-07-17
成交量（股）7,786,995
成交额（元）101,941,866
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 2026-06-03 | cash_dividend | 0.05 | — | — | — | 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 | 13.44 | 13.78 | 12.70 | 12.84 | 12.84 | qfq | 7,786,995 | 101,941,866 | -4.61% |
| 2026-07-16 | 13.20 | 13.71 | 13.07 | 13.46 | 13.46 | qfq | 8,569,540 | 115,172,027 | 1.89% |
| 2026-07-15 | 12.60 | 13.35 | 12.54 | 13.21 | 13.21 | qfq | 10,246,450 | 133,322,746 | 4.26% |
| 2026-07-14 | 12.15 | 12.72 | 11.93 | 12.67 | 12.67 | qfq | 6,415,890 | 79,225,399 | 4.71% |
| 2026-07-13 | 12.57 | 12.57 | 12.08 | 12.10 | 12.10 | qfq | 5,950,200 | 72,672,824 | -3.89% |
| 2026-07-10 | 12.50 | 12.84 | 12.20 | 12.59 | 12.59 | qfq | 5,578,500 | 70,159,317 | 0.64% |
| 2026-07-09 | 12.21 | 12.54 | 12.21 | 12.51 | 12.51 | qfq | 4,664,661 | 57,733,832 | 1.30% |
| 2026-07-08 | 12.46 | 12.74 | 12.18 | 12.35 | 12.35 | qfq | 3,729,245 | 46,264,257 | -1.52% |
| 2026-07-07 | 12.86 | 13.04 | 12.43 | 12.54 | 12.54 | qfq | 4,067,435 | 51,350,206 | -3.54% |
| 2026-07-06 | 13.00 | 13.43 | 12.92 | 13.00 | 13.00 | qfq | 4,072,800 | 53,453,412 | -0.91% |
| 2026-07-03 | 12.91 | 13.18 | 12.77 | 13.12 | 13.12 | qfq | 5,027,060 | 65,453,756 | 3.88% |
| 2026-07-02 | 12.69 | 12.95 | 12.56 | 12.63 | 12.63 | qfq | 5,303,240 | 67,503,791 | -0.47% |
| 2026-07-01 | 12.17 | 12.82 | 12.10 | 12.69 | 12.69 | qfq | 7,195,680 | 90,015,217 | 4.53% |
| 2026-06-30 | 12.35 | 12.46 | 11.99 | 12.14 | 12.14 | qfq | 3,862,100 | 46,990,588 | -1.62% |
| 2026-06-29 | 12.22 | 12.38 | 11.78 | 12.34 | 12.34 | qfq | 4,584,420 | 55,754,159 | 0.00% |
| 2026-06-26 | 12.65 | 12.73 | 12.20 | 12.34 | 12.34 | qfq | 4,427,120 | 54,940,712 | -2.45% |
| 2026-06-25 | 13.02 | 13.02 | 12.46 | 12.65 | 12.65 | qfq | 4,742,545 | 60,050,048 | -2.92% |
| 2026-06-24 | 13.30 | 13.42 | 12.82 | 13.03 | 13.03 | qfq | 4,206,565 | 54,901,389 | -1.96% |
| 2026-06-23 | 13.10 | 13.49 | 12.99 | 13.29 | 13.29 | qfq | 4,697,530 | 62,526,825 | 1.84% |
| 2026-06-22 | 12.99 | 13.09 | 12.48 | 13.05 | 13.05 | qfq | 4,875,640 | 62,361,171 | 0.62% |
| 2026-06-18 | 13.13 | 13.13 | 12.86 | 12.97 | 12.97 | qfq | 3,465,500 | 45,015,896 | -1.22% |
| 2026-06-17 | 13.40 | 13.46 | 13.03 | 13.13 | 13.13 | qfq | 4,126,180 | 54,281,049 | -2.09% |
| 2026-06-16 | 13.58 | 13.61 | 13.17 | 13.41 | 13.41 | qfq | 3,968,600 | 52,995,735 | -1.40% |
| 2026-06-15 | 13.80 | 14.15 | 13.45 | 13.60 | 13.60 | qfq | 5,392,734 | 74,057,718 | -1.23% |
| 2026-06-12 | 13.24 | 14.05 | 13.13 | 13.77 | 13.77 | qfq | 6,006,000 | 81,922,814 | 4.87% |
| 2026-06-11 | 13.21 | 13.36 | 12.90 | 13.13 | 13.13 | qfq | 3,736,770 | 48,817,115 | -1.13% |
| 2026-06-10 | 13.26 | 13.54 | 13.17 | 13.28 | 13.28 | qfq | 4,254,855 | 56,800,112 | 0.08% |
| 2026-06-09 | 13.47 | 13.70 | 13.16 | 13.27 | 13.27 | qfq | 4,726,335 | 63,202,749 | -1.41% |
| 2026-06-08 | 13.40 | 13.78 | 13.19 | 13.46 | 13.46 | qfq | 5,821,520 | 78,754,564 | -1.32% |
| 2026-06-05 | 13.34 | 13.77 | 13.29 | 13.64 | 13.64 | qfq | 6,850,700 | 93,031,120 | 2.17% |
| 2026-06-04 | 13.51 | 13.65 | 13.21 | 13.35 | 13.35 | qfq | 5,997,245 | 80,143,005 | -1.48% |
| 2026-06-03 | 13.90 | 13.95 | 13.45 | 13.55 | 13.55 | qfq | 4,891,852 | 66,573,990 | -2.52% |
| 2026-06-02 | 14.51 | 14.58 | 13.75 | 13.90 | 13.85 | qfq | 5,866,785 | 82,061,125 | -4.47% |
| 2026-06-01 | 14.31 | 14.64 | 14.07 | 14.55 | 14.50 | qfq | 4,332,667 | 62,678,825 | 2.25% |
| 2026-05-29 | 14.60 | 14.60 | 14.15 | 14.23 | 14.18 | qfq | 4,521,214 | 64,944,697 | -1.86% |
| 2026-05-28 | 14.11 | 14.81 | 14.01 | 14.50 | 14.45 | qfq | 6,353,020 | 92,355,058 | 2.84% |
| 2026-05-27 | 14.40 | 14.47 | 13.79 | 14.10 | 14.05 | qfq | 6,115,100 | 86,114,142 | -1.05% |
| 2026-05-26 | 14.81 | 14.92 | 14.12 | 14.25 | 14.20 | qfq | 6,645,020 | 95,841,770 | -4.62% |
| 2026-05-25 | 15.25 | 15.48 | 14.72 | 14.94 | 14.89 | qfq | 5,181,300 | 77,850,399 | -0.99% |
| 2026-05-22 | 15.13 | 15.35 | 14.87 | 15.09 | 15.04 | qfq | 5,201,520 | 78,370,936 | 0.20% |
| 2026-05-21 | 15.71 | 15.89 | 14.97 | 15.06 | 15.01 | qfq | 5,655,830 | 87,223,523 | -4.32% |
| 2026-05-20 | 16.04 | 16.07 | 15.50 | 15.74 | 15.68 | qfq | 3,771,530 | 59,179,913 | -1.81% |
| 2026-05-19 | 16.23 | 16.35 | 15.77 | 16.03 | 15.97 | qfq | 3,946,000 | 63,278,624 | -1.05% |
| 2026-05-18 | 16.42 | 16.47 | 15.84 | 16.20 | 16.14 | qfq | 6,113,020 | 98,321,499 | -0.61% |
| 2026-05-15 | 16.57 | 16.64 | 16.16 | 16.30 | 16.24 | qfq | 5,456,000 | 89,531,599 | -1.63% |
| 2026-05-14 | 16.80 | 16.91 | 16.52 | 16.57 | 16.51 | qfq | 4,534,174 | 75,458,991 | -1.07% |
| 2026-05-13 | 16.89 | 17.09 | 16.58 | 16.75 | 16.69 | qfq | 7,491,865 | 125,717,291 | -0.77% |
| 2026-05-12 | 17.05 | 17.36 | 16.86 | 16.88 | 16.82 | qfq | 7,375,655 | 125,924,441 | -1.97% |
| 2026-05-11 | 16.90 | 17.47 | 16.71 | 17.22 | 17.16 | qfq | 10,836,621 | 185,789,817 | 1.95% |
| 2026-05-08 | 16.25 | 17.01 | 16.20 | 16.89 | 16.83 | qfq | 11,117,500 | 186,660,892 | 3.81% |
| 2026-05-07 | 16.44 | 16.79 | 16.24 | 16.27 | 16.21 | qfq | 8,185,157 | 134,341,110 | -1.21% |
| 2026-05-06 | 16.66 | 16.76 | 16.28 | 16.47 | 16.41 | qfq | 13,822,069 | 227,193,907 | -1.79% |
| 2026-04-30 | 16.29 | 16.98 | 16.26 | 16.77 | 16.71 | qfq | 17,534,273 | 292,503,680 | 2.57% |
| 2026-04-29 | 16.63 | 16.70 | 16.00 | 16.35 | 16.29 | qfq | 22,429,935 | 369,008,618 | 7.71% |
| 2026-04-28 | 15.32 | 15.48 | 15.04 | 15.18 | 15.13 | qfq | 6,645,045 | 101,492,184 | -1.43% |
| 2026-04-27 | 15.27 | 15.43 | 14.85 | 15.40 | 15.34 | qfq | 5,456,200 | 82,598,702 | 0.52% |
| 2026-04-24 | 14.97 | 15.38 | 14.90 | 15.32 | 15.26 | qfq | 4,479,110 | 67,912,654 | 1.52% |
| 2026-04-23 | 15.15 | 15.28 | 14.94 | 15.09 | 15.04 | qfq | 2,908,495 | 43,890,456 | -0.26% |
| 2026-04-22 | 15.20 | 15.28 | 14.94 | 15.13 | 15.08 | qfq | 3,661,950 | 55,383,142 | -0.53% |
| 2026-04-21 | 14.98 | 15.40 | 14.93 | 15.21 | 15.16 | qfq | 5,379,830 | 81,344,797 | 1.20% |
| 2026-04-20 | 14.81 | 15.05 | 14.62 | 15.03 | 14.98 | qfq | 2,819,765 | 41,989,731 | 1.49% |
| 2026-04-17 | 14.93 | 15.01 | 14.69 | 14.81 | 14.76 | qfq | 3,219,510 | 47,700,625 | -0.94% |
| 2026-04-16 | 14.98 | 15.05 | 14.62 | 14.95 | 14.90 | qfq | 5,360,510 | 79,304,632 | 0.34% |
| 2026-04-15 | 14.90 | 15.09 | 14.75 | 14.90 | 14.85 | qfq | 4,434,450 | 66,043,826 | 0.61% |
| 2026-04-14 | 14.98 | 15.10 | 14.60 | 14.81 | 14.76 | qfq | 3,495,000 | 51,639,884 | -0.74% |
| 2026-04-13 | 15.03 | 15.07 | 14.81 | 14.92 | 14.87 | qfq | 4,107,380 | 61,239,743 | -0.93% |
| 2026-04-10 | 15.23 | 15.29 | 15.00 | 15.06 | 15.01 | qfq | 3,964,790 | 59,890,650 | 0.00% |
| 2026-04-09 | 15.30 | 15.32 | 14.95 | 15.06 | 15.01 | qfq | 3,748,030 | 56,747,385 | -1.70% |
| 2026-04-08 | 15.12 | 15.35 | 15.11 | 15.32 | 15.26 | qfq | 3,375,781 | 51,543,205 | 2.75% |
| 2026-04-07 | 14.36 | 14.94 | 14.35 | 14.91 | 14.86 | qfq | 4,632,300 | 68,292,112 | 3.83% |
| 2026-04-03 | 15.03 | 15.04 | 14.35 | 14.36 | 14.31 | qfq | 3,681,200 | 53,555,422 | -4.07% |
| 2026-04-02 | 15.13 | 15.17 | 14.81 | 14.97 | 14.92 | qfq | 5,711,053 | 85,611,032 | -1.12% |
| 2026-04-01 | 15.50 | 15.52 | 15.02 | 15.14 | 15.09 | qfq | 4,598,348 | 69,820,967 | -0.79% |
| 2026-03-31 | 15.40 | 15.67 | 15.20 | 15.26 | 15.21 | qfq | 7,409,248 | 114,645,727 | 0.99% |
| 2026-03-30 | 14.65 | 15.15 | 14.60 | 15.11 | 15.06 | qfq | 4,509,387 | 67,347,109 | 2.37% |
| 2026-03-27 | 14.41 | 14.82 | 14.40 | 14.76 | 14.71 | qfq | 3,975,911 | 58,304,194 | 1.51% |
| 2026-03-26 | 14.82 | 14.93 | 14.44 | 14.54 | 14.49 | qfq | 3,382,495 | 49,571,083 | -1.82% |
| 2026-03-25 | 14.26 | 14.82 | 14.20 | 14.81 | 14.76 | qfq | 6,278,995 | 91,952,628 | 4.44% |
| 2026-03-24 | 13.85 | 14.23 | 13.62 | 14.18 | 14.13 | qfq | 5,981,575 | 83,157,527 | 5.43% |
| 2026-03-23 | 14.38 | 14.38 | 13.31 | 13.45 | 13.40 | qfq | 9,132,552 | 126,174,323 | -7.81% |
| 2026-03-20 | 15.02 | 15.08 | 14.49 | 14.59 | 14.54 | qfq | 5,656,100 | 83,375,674 | -2.28% |
| 2026-03-19 | 15.37 | 15.41 | 14.86 | 14.93 | 14.88 | qfq | 3,799,747 | 57,296,519 | -2.93% |
| 2026-03-18 | 15.28 | 15.45 | 15.04 | 15.38 | 15.32 | qfq | 3,254,347 | 49,561,956 | 1.12% |
| 2026-03-17 | 15.64 | 15.66 | 15.16 | 15.21 | 15.16 | qfq | 3,392,995 | 52,388,195 | -2.19% |
| 2026-03-16 | 15.45 | 15.68 | 15.36 | 15.55 | 15.49 | qfq | 3,477,617 | 53,905,665 | 0.13% |
| 2026-03-13 | 15.40 | 15.75 | 15.32 | 15.53 | 15.47 | qfq | 3,411,920 | 53,057,486 | 0.32% |
| 2026-03-12 | 15.80 | 15.85 | 15.41 | 15.48 | 15.42 | qfq | 4,154,195 | 64,813,878 | -1.84% |
| 2026-03-11 | 15.89 | 15.98 | 15.68 | 15.77 | 15.71 | qfq | 4,408,730 | 69,789,027 | -0.57% |
| 2026-03-10 | 15.65 | 15.89 | 15.59 | 15.86 | 15.80 | qfq | 4,462,396 | 70,311,818 | 2.45% |
| 2026-03-09 | 15.42 | 15.66 | 15.05 | 15.48 | 15.42 | qfq | 5,971,061 | 91,420,494 | -0.51% |
| 2026-03-06 | 15.26 | 15.59 | 15.15 | 15.56 | 15.50 | qfq | 3,778,725 | 58,391,749 | 2.30% |
| 2026-03-05 | 15.43 | 15.51 | 15.11 | 15.21 | 15.16 | qfq | 4,289,695 | 65,616,673 | 0.40% |
| 2026-03-04 | 15.05 | 15.26 | 14.92 | 15.15 | 15.10 | qfq | 5,430,341 | 81,841,399 | -0.07% |
| 2026-03-03 | 15.59 | 15.82 | 15.12 | 15.16 | 15.11 | qfq | 6,820,935 | 105,283,433 | -2.76% |
| 2026-03-02 | 16.00 | 16.15 | 15.50 | 15.59 | 15.53 | qfq | 8,838,740 | 139,042,186 | -4.24% |
| 2026-02-27 | 16.20 | 16.33 | 16.08 | 16.28 | 16.22 | qfq | 4,816,320 | 78,109,016 | 0.18% |
| 2026-02-26 | 16.42 | 16.64 | 16.18 | 16.25 | 16.19 | qfq | 6,527,750 | 106,442,858 | -1.04% |
| 2026-02-25 | 16.33 | 16.53 | 16.20 | 16.42 | 16.36 | qfq | 6,971,495 | 114,044,472 | 0.55% |
| 2026-02-24 | 16.18 | 16.49 | 16.00 | 16.33 | 16.27 | qfq | 8,527,976 | 138,865,229 | 1.94% |
| 2026-02-13 | 16.27 | 16.54 | 16.02 | 16.02 | 15.96 | qfq | 7,685,955 | 124,262,527 | -0.56% |
| 2026-02-12 | 16.57 | 16.71 | 16.09 | 16.11 | 16.05 | qfq | 8,588,595 | 139,809,016 | -2.89% |
| 2026-02-11 | 16.84 | 16.90 | 16.58 | 16.59 | 16.53 | qfq | 7,428,700 | 123,903,471 | -1.95% |
| 2026-02-10 | 17.01 | 17.35 | 16.86 | 16.92 | 16.86 | qfq | 9,796,472 | 166,935,624 | -1.57% |
| 2026-02-09 | 17.47 | 17.70 | 17.06 | 17.19 | 17.13 | qfq | 12,314,429 | 212,135,600 | -1.09% |
| 2026-02-06 | 17.00 | 17.76 | 17.00 | 17.38 | 17.32 | qfq | 15,216,197 | 265,386,479 | 2.42% |
| 2026-02-05 | 16.89 | 17.48 | 16.83 | 16.97 | 16.91 | qfq | 13,737,755 | 235,720,133 | -0.06% |
| 2026-02-04 | 16.73 | 17.32 | 16.73 | 16.98 | 16.92 | qfq | 24,762,501 | 421,115,765 | -0.41% |
| 2026-02-03 | 16.42 | 17.52 | 16.41 | 17.05 | 16.99 | qfq | 37,309,274 | 636,718,125 | 3.90% |
| 2026-02-02 | 16.12 | 16.41 | 16.03 | 16.41 | 16.35 | qfq | 33,094,658 | 541,642,759 | 9.99% |
| 2026-01-30 | 14.83 | 15.05 | 14.65 | 14.92 | 14.87 | qfq | 10,189,231 | 151,570,546 | 1.77% |
| 2026-01-29 | 14.55 | 15.19 | 14.30 | 14.66 | 14.61 | qfq | 13,134,437 | 194,244,775 | 0.76% |
| 2026-01-28 | 14.80 | 14.95 | 14.55 | 14.55 | 14.50 | qfq | 9,627,460 | 141,181,823 | -2.02% |
| 2026-01-27 | 15.01 | 15.05 | 14.48 | 14.85 | 14.80 | qfq | 15,512,762 | 228,748,512 | -1.39% |
| 2026-01-26 | 15.80 | 15.99 | 15.05 | 15.06 | 15.01 | qfq | 31,984,268 | 492,141,789 | -9.93% |
| 2026-01-23 | 16.00 | 16.72 | 15.37 | 16.72 | 16.66 | qfq | 36,610,190 | 589,484,083 | 10.00% |
| 2026-01-22 | 15.11 | 15.34 | 14.93 | 15.20 | 15.15 | qfq | 6,205,800 | 94,110,494 | 0.66% |
| 2026-01-21 | 15.00 | 15.12 | 14.82 | 15.10 | 15.05 | qfq | 5,281,085 | 79,085,894 | 0.87% |
| 2026-01-20 | 15.07 | 15.20 | 14.86 | 14.97 | 14.92 | qfq | 6,242,400 | 93,772,261 | -0.86% |
| 2026-01-19 | 14.47 | 15.10 | 14.41 | 15.10 | 15.05 | qfq | 9,161,140 | 136,393,005 | 4.43% |
| 2026-01-16 | 14.80 | 14.86 | 14.41 | 14.46 | 14.41 | qfq | 5,474,135 | 79,617,214 | -1.97% |
| 2026-01-15 | 14.88 | 14.92 | 14.62 | 14.75 | 14.70 | qfq | 6,590,300 | 97,270,468 | -0.54% |
| 2026-01-14 | 14.53 | 15.00 | 14.53 | 14.83 | 14.78 | qfq | 11,159,990 | 165,118,165 | 2.06% |
| 2026-01-13 | 14.64 | 14.85 | 14.44 | 14.53 | 14.48 | qfq | 9,029,473 | 132,536,634 | -0.41% |
| 2026-01-12 | 14.48 | 14.60 | 14.31 | 14.59 | 14.54 | qfq | 7,414,925 | 107,477,746 | 0.97% |
| 2026-01-09 | 14.23 | 14.48 | 14.19 | 14.45 | 14.40 | qfq | 6,900,201 | 99,144,263 | 1.62% |
| 2026-01-08 | 14.07 | 14.29 | 13.97 | 14.22 | 14.17 | qfq | 5,046,923 | 71,451,525 | 0.92% |
| 2026-01-07 | 14.33 | 14.35 | 14.01 | 14.09 | 14.04 | qfq | 7,032,730 | 99,611,717 | -1.95% |
| 2026-01-06 | 14.30 | 14.57 | 14.24 | 14.37 | 14.32 | qfq | 7,020,296 | 100,939,018 | 0.28% |
| 2026-01-05 | 14.29 | 14.45 | 14.20 | 14.33 | 14.28 | qfq | 5,772,675 | 82,749,276 | -0.21% |
| 2025-12-31 | 14.43 | 14.45 | 14.11 | 14.36 | 14.31 | qfq | 5,370,725 | 76,720,069 | -0.62% |
| 2025-12-30 | 14.44 | 14.63 | 14.12 | 14.45 | 14.40 | qfq | 6,155,576 | 88,751,589 | 0.00% |
| 2025-12-29 | 14.95 | 14.95 | 14.26 | 14.45 | 14.40 | qfq | 7,804,301 | 112,832,195 | -2.63% |
| 2025-12-26 | 14.63 | 14.99 | 14.52 | 14.84 | 14.79 | qfq | 8,147,271 | 120,607,400 | 1.50% |
| 2025-12-25 | 14.56 | 14.75 | 14.48 | 14.62 | 14.57 | qfq | 4,471,141 | 65,313,747 | 0.07% |
| 2025-12-24 | 14.51 | 14.65 | 14.40 | 14.61 | 14.56 | qfq | 4,622,436 | 67,298,861 | 0.00% |
| 2025-12-23 | 14.77 | 14.83 | 14.40 | 14.61 | 14.56 | qfq | 6,034,300 | 87,952,814 | -1.62% |
| 2025-12-22 | 15.00 | 15.05 | 14.73 | 14.85 | 14.80 | qfq | 6,231,930 | 92,439,817 | -0.80% |
| 2025-12-19 | 14.42 | 15.03 | 14.31 | 14.97 | 14.92 | qfq | 9,355,395 | 137,880,194 | 4.39% |
| 2025-12-18 | 14.21 | 14.56 | 14.14 | 14.34 | 14.29 | qfq | 6,330,600 | 91,200,950 | 0.99% |
| 2025-12-17 | 14.13 | 14.25 | 13.85 | 14.20 | 14.15 | qfq | 7,477,201 | 105,358,379 | 0.50% |
| 2025-12-16 | 14.42 | 14.55 | 14.10 | 14.13 | 14.08 | qfq | 7,307,900 | 104,393,333 | -2.01% |
| 2025-12-15 | 14.60 | 14.68 | 14.25 | 14.42 | 14.37 | qfq | 7,116,200 | 103,030,059 | -0.48% |
| 2025-12-12 | 14.88 | 15.17 | 14.36 | 14.49 | 14.44 | qfq | 10,945,130 | 160,884,911 | -2.03% |
| 2025-12-11 | 15.33 | 15.41 | 14.78 | 14.79 | 14.74 | qfq | 9,569,030 | 143,316,547 | -4.02% |
| 2025-12-10 | 15.60 | 15.83 | 15.31 | 15.41 | 15.35 | qfq | 9,196,355 | 142,677,934 | -1.97% |
| 2025-12-09 | 15.66 | 15.95 | 15.46 | 15.72 | 15.66 | qfq | 13,127,500 | 206,378,462 | 2.14% |
| 2025-12-08 | 15.37 | 15.58 | 15.24 | 15.39 | 15.33 | qfq | 8,496,500 | 130,910,738 | 0.92% |
| 2025-12-05 | 14.92 | 15.32 | 14.78 | 15.25 | 15.20 | qfq | 7,678,980 | 116,015,666 | 2.21% |
| 2025-12-04 | 15.10 | 15.37 | 14.90 | 14.92 | 14.87 | qfq | 8,632,100 | 130,118,417 | -1.26% |
| 2025-12-03 | 15.52 | 15.55 | 15.01 | 15.11 | 15.06 | qfq | 9,158,100 | 139,206,771 | -2.45% |
| 2025-12-02 | 15.60 | 15.60 | 15.28 | 15.49 | 15.43 | qfq | 8,659,569 | 133,956,409 | 0.26% |
| 2025-12-01 | 15.54 | 15.75 | 15.39 | 15.45 | 15.39 | qfq | 11,327,100 | 176,098,120 | -0.52% |
| 2025-11-28 | 15.26 | 15.65 | 15.02 | 15.53 | 15.47 | qfq | 13,148,214 | 202,186,258 | 0.91% |
| 2025-11-27 | 15.11 | 15.56 | 14.97 | 15.39 | 15.33 | qfq | 15,258,100 | 233,601,847 | 2.67% |
| 2025-11-26 | 15.12 | 15.30 | 14.88 | 14.99 | 14.94 | qfq | 9,750,860 | 146,976,925 | -0.86% |
| 2025-11-25 | 14.76 | 15.25 | 14.65 | 15.12 | 15.07 | qfq | 11,703,645 | 176,106,413 | 3.63% |
| 2025-11-24 | 14.66 | 14.89 | 14.38 | 14.59 | 14.54 | qfq | 10,785,352 | 157,485,294 | 0.97% |
| 2025-11-21 | 15.00 | 15.24 | 14.44 | 14.45 | 14.40 | qfq | 15,483,790 | 228,603,995 | -3.79% |
| 2025-11-20 | 15.45 | 15.64 | 15.00 | 15.02 | 14.97 | qfq | 21,824,891 | 332,210,029 | -4.57% |
| 2025-11-19 | 15.58 | 16.19 | 15.35 | 15.74 | 15.68 | qfq | 21,089,641 | 331,934,835 | 0.90% |
| 2025-11-18 | 16.58 | 16.74 | 15.56 | 15.60 | 15.54 | qfq | 33,120,280 | 529,581,667 | -9.72% |
| 2025-11-17 | 17.88 | 18.18 | 17.28 | 17.28 | 17.22 | qfq | 44,176,576 | 773,183,425 | -10.00% |
| 2025-11-14 | 18.29 | 19.20 | 17.64 | 19.20 | 19.13 | qfq | 54,762,273 | 1,027,785,423 | 10.03% |
| 2025-11-13 | 15.87 | 17.45 | 15.65 | 17.45 | 17.39 | qfq | 28,742,615 | 477,632,992 | 10.03% |
| 2025-11-12 | 16.00 | 16.25 | 15.59 | 15.86 | 15.80 | qfq | 15,524,720 | 246,472,879 | -1.18% |
| 2025-11-11 | 15.07 | 16.48 | 14.93 | 16.05 | 15.99 | qfq | 16,329,278 | 256,967,685 | 6.43% |
| 2025-11-10 | 15.09 | 15.21 | 14.84 | 15.08 | 15.03 | qfq | 5,533,500 | 83,258,722 | -0.85% |
| 2025-11-07 | 15.00 | 15.44 | 14.89 | 15.21 | 15.16 | qfq | 6,729,855 | 102,311,687 | 1.67% |
| 2025-11-06 | 14.93 | 15.34 | 14.64 | 14.96 | 14.91 | qfq | 6,647,685 | 99,161,064 | 0.13% |
| 2025-11-05 | 15.10 | 15.41 | 14.87 | 14.94 | 14.89 | qfq | 8,647,915 | 130,184,115 | -1.39% |
| 2025-11-04 | 14.82 | 15.41 | 14.73 | 15.15 | 15.10 | qfq | 11,067,718 | 166,996,601 | 2.57% |
| 2025-11-03 | 14.50 | 14.89 | 14.41 | 14.77 | 14.72 | qfq | 6,424,390 | 94,553,358 | 1.65% |
| 2025-10-31 | 14.39 | 14.59 | 14.34 | 14.53 | 14.48 | qfq | 3,891,060 | 56,558,481 | 1.18% |
| 2025-10-30 | 14.41 | 14.63 | 14.35 | 14.36 | 14.31 | qfq | 4,577,480 | 66,317,746 | -0.35% |
| 2025-10-29 | 14.68 | 14.68 | 14.30 | 14.41 | 14.36 | qfq | 5,061,169 | 73,006,577 | -1.03% |
| 2025-10-28 | 14.39 | 14.68 | 14.31 | 14.56 | 14.51 | qfq | 4,602,735 | 66,950,789 | 0.97% |
| 2025-10-27 | 14.48 | 14.55 | 14.19 | 14.42 | 14.37 | qfq | 5,428,305 | 78,207,347 | 0.42% |
| 2025-10-24 | 14.55 | 14.57 | 14.30 | 14.36 | 14.31 | qfq | 5,638,280 | 81,273,617 | -1.03% |
| 2025-10-23 | 14.20 | 14.55 | 14.20 | 14.51 | 14.46 | qfq | 7,413,650 | 107,057,150 | 1.54% |
| 2025-10-22 | 14.13 | 14.40 | 14.07 | 14.29 | 14.24 | qfq | 6,994,324 | 100,079,577 | 0.63% |
| 2025-10-21 | 13.83 | 14.21 | 13.69 | 14.20 | 14.15 | qfq | 6,097,397 | 85,387,539 | 2.68% |
| 2025-10-20 | 13.45 | 13.83 | 13.37 | 13.83 | 13.78 | qfq | 5,812,095 | 79,512,913 | 3.83% |
| 2025-10-17 | 13.41 | 13.56 | 13.29 | 13.32 | 13.27 | qfq | 3,565,755 | 47,875,491 | -0.82% |
| 2025-10-16 | 13.51 | 13.58 | 13.36 | 13.43 | 13.38 | qfq | 3,571,860 | 48,149,579 | -0.52% |
| 2025-10-15 | 13.45 | 13.58 | 13.31 | 13.50 | 13.45 | qfq | 4,473,012 | 60,332,658 | 0.30% |
| 2025-10-14 | 13.43 | 13.53 | 13.35 | 13.46 | 13.41 | qfq | 3,927,120 | 52,761,847 | 0.52% |
| 2025-10-13 | 13.12 | 13.48 | 12.70 | 13.39 | 13.34 | qfq | 5,581,875 | 73,710,574 | -0.15% |
| 2025-10-10 | 13.21 | 13.50 | 13.21 | 13.41 | 13.36 | qfq | 4,929,545 | 66,100,946 | 0.83% |
| 2025-10-09 | 13.60 | 13.62 | 13.24 | 13.30 | 13.25 | qfq | 4,985,325 | 66,605,324 | -0.97% |
| 2025-09-30 | 13.47 | 13.53 | 13.38 | 13.43 | 13.38 | qfq | 3,123,045 | 42,025,639 | -0.52% |
| 2025-09-29 | 13.27 | 13.53 | 13.15 | 13.50 | 13.45 | qfq | 4,986,155 | 66,692,104 | 1.73% |
| 2025-09-26 | 13.44 | 13.61 | 13.16 | 13.27 | 13.22 | qfq | 5,425,600 | 72,519,446 | -1.56% |
| 2025-09-25 | 13.58 | 13.97 | 13.41 | 13.48 | 13.43 | qfq | 5,830,421 | 79,442,301 | -0.59% |
| 2025-09-24 | 13.30 | 13.63 | 13.14 | 13.56 | 13.51 | qfq | 6,852,094 | 92,607,393 | 1.35% |
| 2025-09-23 | 14.02 | 14.03 | 13.12 | 13.38 | 13.33 | qfq | 12,130,704 | 162,385,188 | -4.90% |
| 2025-09-22 | 13.99 | 14.62 | 13.68 | 14.07 | 14.02 | qfq | 14,642,261 | 206,338,062 | 2.93% |
| 2025-09-19 | 13.58 | 13.69 | 13.28 | 13.67 | 13.62 | qfq | 6,971,816 | 93,988,674 | 0.37% |
| 2025-09-18 | 14.05 | 14.06 | 13.48 | 13.62 | 13.57 | qfq | 7,360,415 | 101,275,934 | -3.06% |
| 2025-09-17 | 14.23 | 14.40 | 14.02 | 14.05 | 14.00 | qfq | 6,873,775 | 97,189,016 | -2.16% |
| 2025-09-16 | 14.22 | 14.44 | 14.17 | 14.36 | 14.31 | qfq | 6,057,725 | 86,585,178 | 1.27% |
| 2025-09-15 | 14.10 | 14.18 | 13.96 | 14.18 | 14.13 | qfq | 4,296,673 | 60,499,898 | 0.42% |
| 2025-09-12 | 14.38 | 14.45 | 14.10 | 14.12 | 14.07 | qfq | 6,250,715 | 89,032,920 | -0.70% |
| 2025-09-11 | 14.29 | 14.35 | 13.95 | 14.22 | 14.17 | qfq | 8,847,380 | 124,652,165 | -1.52% |
| 2025-09-10 | 14.13 | 14.64 | 14.10 | 14.44 | 14.39 | qfq | 9,668,574 | 139,131,666 | 2.41% |
| 2025-09-09 | 14.25 | 14.35 | 14.07 | 14.10 | 14.05 | qfq | 8,285,369 | 117,479,624 | -2.42% |
| 2025-09-08 | 14.14 | 14.91 | 13.91 | 14.45 | 14.40 | qfq | 15,772,344 | 227,774,102 | 2.26% |
| 2025-09-05 | 14.22 | 14.66 | 13.67 | 14.13 | 14.08 | qfq | 16,179,505 | 227,522,181 | 3.90% |
| 2025-09-04 | 13.30 | 13.84 | 13.20 | 13.60 | 13.55 | qfq | 8,138,527 | 111,050,926 | 2.56% |
| 2025-09-03 | 13.99 | 14.05 | 13.19 | 13.26 | 13.21 | qfq | 6,268,627 | 84,862,360 | -5.22% |
| 2025-09-02 | 14.10 | 14.12 | 13.70 | 13.99 | 13.94 | qfq | 6,019,805 | 83,455,156 | -0.57% |
| 2025-09-01 | 13.74 | 14.28 | 13.43 | 14.07 | 14.02 | qfq | 8,885,010 | 124,330,587 | 2.85% |
| 2025-08-29 | 13.86 | 13.94 | 13.67 | 13.68 | 13.63 | qfq | 5,799,365 | 79,947,146 | -1.37% |
| 2025-08-28 | 13.97 | 14.26 | 13.31 | 13.87 | 13.82 | qfq | 9,523,345 | 131,273,501 | -1.14% |
| 2025-08-27 | 14.32 | 14.96 | 14.01 | 14.03 | 13.98 | qfq | 10,840,726 | 156,953,918 | -2.30% |
| 2025-08-26 | 14.20 | 14.52 | 14.13 | 14.36 | 14.31 | qfq | 6,155,700 | 88,302,050 | 0.84% |
| 2025-08-25 | 14.27 | 14.33 | 14.01 | 14.24 | 14.19 | qfq | 8,309,174 | 117,796,917 | -0.42% |
| 2025-08-22 | 14.22 | 14.35 | 14.00 | 14.30 | 14.25 | qfq | 5,805,430 | 82,129,195 | 0.49% |
| 2025-08-21 | 14.08 | 14.36 | 14.01 | 14.23 | 14.18 | qfq | 4,837,977 | 68,681,820 | 0.92% |
| 2025-08-20 | 14.10 | 14.25 | 13.95 | 14.10 | 14.05 | qfq | 5,705,700 | 80,374,510 | -0.77% |
| 2025-08-19 | 13.77 | 14.41 | 13.61 | 14.21 | 14.16 | qfq | 9,566,035 | 134,844,330 | 3.50% |
| 2025-08-18 | 13.60 | 14.00 | 13.56 | 13.73 | 13.68 | qfq | 7,693,295 | 106,388,850 | 1.93% |
| 2025-08-15 | 13.48 | 13.58 | 13.34 | 13.47 | 13.42 | qfq | 4,384,640 | 59,108,723 | 0.07% |
| 2025-08-14 | 13.78 | 13.83 | 13.43 | 13.46 | 13.41 | qfq | 4,980,254 | 67,822,216 | -2.32% |
| 2025-08-13 | 14.02 | 14.13 | 13.66 | 13.78 | 13.73 | qfq | 5,291,195 | 72,972,022 | -1.29% |
| 2025-08-12 | 14.00 | 14.22 | 13.85 | 13.96 | 13.91 | qfq | 7,376,162 | 103,408,171 | 0.00% |
| 2025-08-11 | 14.12 | 14.13 | 13.95 | 13.96 | 13.91 | qfq | 5,034,306 | 70,543,643 | -0.57% |
| 2025-08-08 | 13.93 | 14.06 | 13.74 | 14.04 | 13.99 | qfq | 4,933,335 | 68,582,513 | 1.01% |
| 2025-08-07 | 13.99 | 14.03 | 13.85 | 13.90 | 13.85 | qfq | 4,869,100 | 67,884,779 | -0.64% |
| 2025-08-06 | 13.95 | 14.08 | 13.83 | 13.99 | 13.94 | qfq | 4,705,990 | 65,685,488 | 0.29% |
| 2025-08-05 | 13.84 | 13.96 | 13.75 | 13.95 | 13.90 | qfq | 3,981,595 | 55,202,149 | 1.01% |
| 2025-08-04 | 13.74 | 13.88 | 13.48 | 13.81 | 13.76 | qfq | 4,828,590 | 66,391,758 | 0.44% |
| 2025-08-01 | 13.75 | 14.02 | 13.52 | 13.75 | 13.70 | qfq | 6,249,900 | 85,662,063 | 0.00% |
| 2025-07-31 | 14.03 | 14.36 | 13.70 | 13.75 | 13.70 | qfq | 8,247,262 | 115,186,429 | -1.93% |
| 2025-07-30 | 13.78 | 14.12 | 13.61 | 14.02 | 13.97 | qfq | 8,826,558 | 122,715,005 | 1.74% |
| 2025-07-29 | 14.25 | 14.33 | 13.69 | 13.78 | 13.73 | qfq | 7,962,740 | 110,314,239 | -2.82% |
| 2025-07-28 | 14.33 | 14.45 | 13.81 | 14.18 | 14.13 | qfq | 12,156,260 | 171,364,893 | 1.00% |
| 2025-07-25 | 13.94 | 14.40 | 13.67 | 14.04 | 13.99 | qfq | 14,482,435 | 203,742,452 | 2.93% |
| 2025-07-24 | 13.90 | 13.99 | 13.52 | 13.64 | 13.59 | qfq | 12,115,395 | 166,100,291 | 1.41% |
| 2025-07-23 | 13.29 | 13.65 | 13.23 | 13.45 | 13.40 | qfq | 5,765,600 | 77,534,229 | 1.05% |
| 2025-07-22 | 13.54 | 13.56 | 13.25 | 13.31 | 13.26 | qfq | 5,166,500 | 69,099,231 | -1.33% |
| 2025-07-21 | 13.37 | 13.59 | 13.31 | 13.49 | 13.44 | qfq | 4,281,860 | 57,650,895 | 1.05% |
| 2025-07-18 | 13.32 | 13.41 | 13.20 | 13.35 | 13.30 | qfq | 4,115,631 | 54,783,899 | 0.23% |
| 2025-07-17 | 13.50 | 13.53 | 13.25 | 13.32 | 13.27 | qfq | 4,374,400 | 58,466,254 | -0.89% |
| 2025-07-16 | 13.23 | 13.54 | 13.23 | 13.44 | 13.39 | qfq | 3,965,535 | 53,286,734 | 1.28% |
| 2025-07-15 | 13.43 | 13.57 | 13.08 | 13.27 | 13.22 | qfq | 6,385,200 | 84,674,383 | -2.43% |
| 2025-07-14 | 13.35 | 13.62 | 13.35 | 13.60 | 13.55 | qfq | 4,927,630 | 66,623,974 | 1.95% |
| 2025-07-11 | 13.51 | 13.51 | 13.21 | 13.34 | 13.29 | qfq | 3,889,050 | 51,853,657 | -1.33% |
| 2025-07-10 | 13.48 | 13.54 | 13.41 | 13.52 | 13.47 | qfq | 3,479,195 | 46,897,591 | 0.30% |
| 2025-07-09 | 13.57 | 13.64 | 13.43 | 13.48 | 13.43 | qfq | 4,374,670 | 59,014,310 | -0.66% |
| 2025-07-08 | 13.53 | 13.65 | 13.36 | 13.57 | 13.52 | qfq | 5,551,800 | 75,091,855 | 0.37% |
| 2025-07-07 | 13.15 | 13.65 | 13.06 | 13.52 | 13.47 | qfq | 7,525,900 | 101,370,095 | 3.05% |
| 2025-07-04 | 13.29 | 13.31 | 13.00 | 13.12 | 13.07 | qfq | 4,217,300 | 55,357,108 | -1.06% |
| 2025-07-03 | 13.34 | 13.44 | 13.19 | 13.26 | 13.21 | qfq | 3,782,390 | 50,312,131 | -0.53% |
| 2025-07-02 | 13.45 | 13.45 | 13.17 | 13.33 | 13.28 | qfq | 4,401,790 | 58,673,973 | -0.22% |
| 2025-07-01 | 13.37 | 13.50 | 13.21 | 13.36 | 13.31 | qfq | 5,527,100 | 73,704,946 | -0.22% |
| 2025-06-30 | 13.27 | 13.63 | 13.26 | 13.39 | 13.34 | qfq | 8,216,960 | 110,270,810 | 0.90% |
| 2025-06-27 | 13.24 | 13.35 | 13.00 | 13.27 | 13.22 | qfq | 8,062,310 | 106,383,092 | 0.99% |
| 2025-06-26 | 13.10 | 13.38 | 12.86 | 13.14 | 13.09 | qfq | 11,187,372 | 146,788,915 | 0.84% |
| 2025-06-25 | 12.69 | 13.19 | 12.55 | 13.03 | 12.98 | qfq | 15,088,872 | 194,113,908 | 3.17% |
| 2025-06-24 | 12.66 | 12.75 | 12.55 | 12.63 | 12.58 | qfq | 9,163,014 | 115,907,201 | 0.16% |
| 2025-06-23 | 12.00 | 12.67 | 11.89 | 12.61 | 12.56 | qfq | 14,198,400 | 176,182,866 | 4.39% |
| 2025-06-20 | 12.31 | 12.50 | 12.08 | 12.08 | 12.04 | qfq | 13,013,816 | 159,068,677 | -1.87% |
| 2025-06-19 | 12.88 | 12.98 | 12.28 | 12.31 | 12.27 | qfq | 19,189,212 | 239,695,454 | -5.74% |
| 2025-06-18 | 13.66 | 13.66 | 12.66 | 13.06 | 13.01 | qfq | 31,183,982 | 407,954,103 | -6.78% |
| 2025-06-17 | 12.78 | 14.01 | 12.74 | 14.01 | 13.96 | qfq | 14,742,112 | 202,284,666 | 9.97% |
| 2025-06-16 | 12.60 | 12.82 | 12.47 | 12.74 | 12.69 | qfq | 6,236,900 | 79,183,813 | 1.11% |
| 2025-06-13 | 13.00 | 13.01 | 12.53 | 12.60 | 12.55 | qfq | 7,953,800 | 100,921,632 | -3.74% |
| 2025-06-12 | 13.16 | 13.17 | 12.93 | 13.09 | 13.04 | qfq | 6,518,987 | 85,047,293 | 0.23% |
| 2025-06-11 | 13.27 | 13.39 | 13.03 | 13.06 | 13.01 | qfq | 8,609,500 | 113,144,062 | -0.91% |
| 2025-06-10 | 13.30 | 13.58 | 12.94 | 13.18 | 13.13 | qfq | 12,564,240 | 166,950,409 | -0.90% |
| 2025-06-09 | 13.01 | 13.98 | 12.85 | 13.30 | 13.25 | qfq | 16,014,280 | 212,931,153 | 2.23% |
| 2025-06-06 | 13.10 | 13.29 | 12.76 | 13.01 | 12.96 | qfq | 10,557,890 | 136,865,746 | -0.46% |
| 2025-06-05 | 13.26 | 13.60 | 13.01 | 13.07 | 13.02 | qfq | 15,856,396 | 210,893,479 | -1.36% |
| 2025-06-04 | 13.00 | 13.32 | 12.94 | 13.25 | 13.20 | qfq | 10,754,936 | 141,396,598 | 2.00% |
| 2025-06-03 | 12.60 | 13.07 | 12.48 | 12.99 | 12.94 | qfq | 9,225,810 | 119,379,349 | 2.69% |
| 2025-05-30 | 12.74 | 12.90 | 12.57 | 12.65 | 12.60 | qfq | 5,762,000 | 73,228,257 | -1.33% |
| 2025-05-29 | 12.77 | 12.94 | 12.60 | 12.82 | 12.77 | qfq | 8,609,385 | 110,131,349 | 0.16% |
| 2025-05-28 | 12.40 | 12.90 | 12.37 | 12.80 | 12.75 | qfq | 11,602,465 | 147,469,573 | 2.73% |
| 2025-05-27 | 12.31 | 12.55 | 12.16 | 12.46 | 12.42 | qfq | 5,447,000 | 67,531,721 | 1.30% |
| 2025-05-26 | 12.30 | 12.48 | 12.15 | 12.30 | 12.26 | qfq | 5,273,082 | 64,795,361 | -0.73% |
| 2025-05-23 | 12.53 | 12.65 | 12.16 | 12.39 | 12.35 | qfq | 7,624,170 | 94,715,108 | -1.51% |
| 2025-05-22 | 12.67 | 12.95 | 12.50 | 12.58 | 12.53 | qfq | 7,054,600 | 89,279,828 | -1.49% |
| 2025-05-21 | 13.00 | 13.05 | 12.57 | 12.77 | 12.72 | qfq | 10,203,182 | 130,213,530 | -1.92% |
| 2025-05-20 | 12.58 | 13.13 | 12.46 | 13.02 | 12.97 | qfq | 14,966,875 | 192,475,705 | 3.75% |
| 2025-05-19 | 12.39 | 12.55 | 12.23 | 12.55 | 12.50 | qfq | 6,419,900 | 79,962,755 | 1.13% |
| 2025-05-16 | 12.32 | 12.54 | 12.25 | 12.41 | 12.37 | qfq | 5,040,475 | 62,471,505 | 0.73% |
| 2025-05-15 | 12.27 | 12.46 | 12.09 | 12.32 | 12.28 | qfq | 5,639,265 | 69,253,465 | 0.24% |
| 2025-05-14 | 12.46 | 12.51 | 12.11 | 12.29 | 12.25 | qfq | 6,145,455 | 75,395,871 | -1.76% |
| 2025-05-13 | 12.46 | 12.67 | 12.42 | 12.51 | 12.46 | qfq | 7,464,500 | 93,420,811 | 0.40% |
| 2025-05-12 | 12.48 | 12.55 | 12.21 | 12.46 | 12.42 | qfq | 7,824,492 | 96,880,890 | 1.80% |
| 2025-05-09 | 12.41 | 12.46 | 12.10 | 12.24 | 12.20 | qfq | 8,558,985 | 105,007,081 | -1.37% |
| 2025-05-08 | 12.56 | 12.62 | 12.35 | 12.41 | 12.37 | qfq | 9,950,746 | 123,714,841 | -1.74% |
| 2025-05-07 | 12.50 | 12.78 | 12.40 | 12.63 | 12.58 | qfq | 15,604,686 | 196,223,096 | 0.88% |
| 2025-05-06 | 12.16 | 12.61 | 12.06 | 12.52 | 12.47 | qfq | 20,024,700 | 246,979,274 | 4.25% |
| 2025-04-30 | 11.88 | 12.32 | 11.78 | 12.01 | 11.97 | qfq | 23,303,125 | 281,477,650 | -2.20% |
| 2025-04-29 | 11.52 | 12.79 | 11.31 | 12.28 | 12.24 | qfq | 35,029,079 | 418,664,056 | 5.59% |
| 2025-04-28 | 11.50 | 11.63 | 11.20 | 11.63 | 11.59 | qfq | 13,093,444 | 151,323,621 | 10.03% |
| 2025-04-25 | 10.51 | 10.63 | 10.40 | 10.57 | 10.53 | qfq | 6,693,863 | 70,568,855 | 0.67% |
| 2025-04-24 | 10.93 | 10.93 | 10.45 | 10.50 | 10.46 | qfq | 10,840,530 | 114,923,142 | -4.02% |
| 2025-04-23 | 11.30 | 11.40 | 10.81 | 10.94 | 10.90 | qfq | 13,184,004 | 145,042,200 | -2.32% |
| 2025-04-22 | 11.48 | 11.53 | 10.96 | 11.20 | 11.16 | qfq | 17,515,123 | 194,863,722 | -2.69% |
| 2025-04-21 | 11.92 | 11.92 | 11.45 | 11.51 | 11.47 | qfq | 30,871,279 | 358,122,643 | -6.35% |
| 2025-04-18 | 11.44 | 12.29 | 11.44 | 12.29 | 12.25 | qfq | 30,717,301 | 375,633,889 | 10.03% |
| 2025-04-17 | 10.90 | 11.30 | 10.80 | 11.17 | 11.13 | qfq | 9,960,935 | 110,557,793 | 0.81% |
| 2025-04-16 | 10.70 | 11.68 | 10.60 | 11.08 | 11.04 | qfq | 11,188,260 | 123,048,631 | 3.07% |
| 2025-04-15 | 10.78 | 10.88 | 10.50 | 10.75 | 10.71 | qfq | 5,392,210 | 57,633,039 | -0.19% |
| 2025-04-14 | 10.68 | 11.16 | 10.58 | 10.77 | 10.73 | qfq | 8,970,181 | 97,493,292 | 4.26% |
| 2025-04-11 | 10.24 | 10.50 | 10.18 | 10.33 | 10.29 | qfq | 4,085,700 | 42,318,980 | -0.77% |
| 2025-04-10 | 10.14 | 10.56 | 10.14 | 10.41 | 10.37 | qfq | 6,527,855 | 67,914,206 | 3.69% |
| 2025-04-09 | 9.50 | 10.18 | 8.74 | 10.04 | 10.00 | qfq | 8,277,079 | 79,316,270 | 4.80% |
| 2025-04-08 | 9.61 | 10.01 | 9.39 | 9.58 | 9.55 | qfq | 7,878,005 | 75,783,541 | -4.39% |
| 2025-04-07 | 10.51 | 10.55 | 10.02 | 10.02 | 9.98 | qfq | 4,058,610 | 41,009,255 | -9.97% |
| 2025-04-03 | 11.02 | 11.34 | 10.93 | 11.13 | 11.09 | qfq | 4,805,290 | 53,560,679 | -0.18% |
| 2025-04-02 | 11.06 | 11.39 | 10.89 | 11.15 | 11.11 | qfq | 6,261,682 | 69,937,077 | 2.29% |
| 2025-04-01 | 10.80 | 11.10 | 10.79 | 10.90 | 10.86 | qfq | 4,247,027 | 46,595,244 | 0.93% |
| 2025-03-31 | 11.05 | 11.05 | 10.65 | 10.80 | 10.76 | qfq | 5,721,250 | 61,766,282 | -2.17% |
| 2025-03-28 | 11.55 | 11.65 | 11.04 | 11.04 | 11.00 | qfq | 8,701,390 | 97,748,493 | -4.83% |
| 2025-03-27 | 11.67 | 12.06 | 11.50 | 11.60 | 11.56 | qfq | 9,026,875 | 105,862,885 | -0.68% |
| 2025-03-26 | 11.47 | 11.76 | 11.35 | 11.68 | 11.64 | qfq | 9,315,705 | 108,336,616 | 1.92% |
| 2025-03-25 | 11.83 | 11.86 | 11.35 | 11.46 | 11.42 | qfq | 13,169,943 | 152,203,241 | -4.66% |
| 2025-03-24 | 11.43 | 12.58 | 11.43 | 12.02 | 11.98 | qfq | 22,123,908 | 265,607,892 | 5.07% |
| 2025-03-21 | 11.64 | 11.65 | 11.34 | 11.44 | 11.40 | qfq | 4,610,150 | 52,763,942 | -1.29% |
| 2025-03-20 | 11.68 | 11.73 | 11.58 | 11.59 | 11.55 | qfq | 4,283,200 | 49,886,767 | -0.77% |
| 2025-03-19 | 11.75 | 11.75 | 11.60 | 11.68 | 11.64 | qfq | 4,546,682 | 53,019,381 | -0.68% |
| 2025-03-18 | 11.96 | 11.98 | 11.68 | 11.76 | 11.72 | qfq | 6,664,630 | 78,357,995 | -1.26% |
| 2025-03-17 | 12.11 | 12.17 | 11.87 | 11.91 | 11.87 | qfq | 7,597,285 | 90,913,360 | -0.58% |
| 2025-03-14 | 11.70 | 12.11 | 11.61 | 11.98 | 11.94 | qfq | 7,969,482 | 94,309,443 | 2.48% |
| 2025-03-13 | 11.73 | 11.89 | 11.49 | 11.69 | 11.65 | qfq | 6,557,673 | 76,458,317 | -0.26% |
| 2025-03-12 | 11.48 | 12.13 | 11.48 | 11.72 | 11.68 | qfq | 10,248,745 | 120,706,188 | 1.65% |
| 2025-03-11 | 11.30 | 11.56 | 11.11 | 11.53 | 11.49 | qfq | 7,433,751 | 84,172,504 | 1.32% |
| 2025-03-10 | 11.33 | 11.55 | 11.31 | 11.38 | 11.34 | qfq | 5,899,100 | 67,253,540 | 0.98% |
| 2025-03-07 | 11.28 | 11.44 | 11.20 | 11.27 | 11.23 | qfq | 5,305,258 | 59,999,240 | 0.00% |
| 2025-03-06 | 11.24 | 11.34 | 11.12 | 11.27 | 11.23 | qfq | 6,141,058 | 69,018,281 | 0.09% |
| 2025-03-05 | 11.23 | 11.60 | 10.90 | 11.26 | 11.22 | qfq | 9,820,895 | 109,822,422 | 0.09% |
| 2025-03-04 | 10.98 | 11.49 | 10.75 | 11.25 | 11.21 | qfq | 9,241,200 | 103,092,512 | 3.21% |
| 2025-03-03 | 11.06 | 11.30 | 10.81 | 10.90 | 10.86 | qfq | 7,690,166 | 85,412,825 | -1.45% |
| 2025-02-28 | 10.95 | 11.30 | 10.94 | 11.06 | 11.02 | qfq | 10,375,378 | 115,733,779 | 0.64% |
| 2025-02-27 | 10.99 | 11.04 | 10.74 | 10.99 | 10.95 | qfq | 5,180,830 | 56,577,204 | 0.55% |
| 2025-02-26 | 10.77 | 10.93 | 10.75 | 10.93 | 10.89 | qfq | 4,430,300 | 48,099,908 | 1.77% |
| 2025-02-25 | 10.73 | 10.99 | 10.67 | 10.74 | 10.70 | qfq | 4,834,298 | 52,130,903 | -0.83% |
| 2025-02-24 | 10.70 | 10.91 | 10.67 | 10.83 | 10.79 | qfq | 5,427,800 | 58,578,134 | 0.56% |
| 2025-02-21 | 11.05 | 11.10 | 10.70 | 10.77 | 10.73 | qfq | 7,896,717 | 85,179,958 | -2.45% |
| 2025-02-20 | 11.01 | 11.08 | 10.88 | 11.04 | 11.00 | qfq | 4,448,330 | 48,912,106 | 0.64% |
| 2025-02-19 | 10.97 | 11.02 | 10.80 | 10.97 | 10.93 | qfq | 3,997,230 | 43,766,078 | 0.73% |
| 2025-02-18 | 11.29 | 11.29 | 10.81 | 10.89 | 10.85 | qfq | 6,355,850 | 70,131,230 | -2.85% |
| 2025-02-17 | 11.12 | 11.25 | 10.99 | 11.21 | 11.17 | qfq | 5,865,600 | 65,292,383 | 1.63% |
| 2025-02-14 | 11.25 | 11.30 | 10.97 | 11.03 | 10.99 | qfq | 5,643,746 | 62,789,281 | -2.48% |
| 2025-02-13 | 11.50 | 11.58 | 11.25 | 11.31 | 11.27 | qfq | 3,553,195 | 40,432,443 | -1.22% |
| 2025-02-12 | 11.45 | 11.60 | 11.36 | 11.45 | 11.41 | qfq | 4,065,600 | 46,522,175 | 0.00% |
| 2025-02-11 | 11.66 | 11.74 | 11.41 | 11.45 | 11.41 | qfq | 3,630,915 | 41,818,964 | -1.21% |
| 2025-02-10 | 11.46 | 11.59 | 11.30 | 11.59 | 11.55 | qfq | 5,424,520 | 62,181,435 | 2.57% |
| 2025-02-07 | 11.24 | 11.49 | 11.06 | 11.30 | 11.26 | qfq | 6,701,400 | 75,717,472 | 0.18% |
| 2025-02-06 | 11.11 | 11.34 | 10.89 | 11.28 | 11.24 | qfq | 8,280,130 | 91,794,509 | 1.53% |
| 2025-02-05 | 11.50 | 11.57 | 11.04 | 11.11 | 11.07 | qfq | 5,494,811 | 61,484,917 | -2.71% |
| 2025-01-27 | 11.64 | 11.77 | 11.37 | 11.42 | 11.38 | qfq | 4,633,675 | 53,687,157 | -1.89% |
| 2025-01-24 | 11.50 | 11.66 | 11.37 | 11.64 | 11.60 | qfq | 4,183,425 | 48,151,984 | 1.13% |
| 2025-01-23 | 12.34 | 12.46 | 11.45 | 11.51 | 11.47 | qfq | 9,968,242 | 118,298,532 | -5.19% |
| 2025-01-22 | 11.90 | 12.37 | 11.68 | 12.14 | 12.10 | qfq | 7,702,540 | 93,351,840 | 1.59% |
| 2025-01-21 | 12.06 | 12.24 | 11.88 | 11.95 | 11.91 | qfq | 4,577,375 | 54,976,188 | -0.50% |
| 2025-01-20 | 11.83 | 12.31 | 11.62 | 12.01 | 11.97 | qfq | 6,861,820 | 82,735,406 | 3.80% |
| 2025-01-17 | 11.81 | 11.86 | 11.52 | 11.57 | 11.53 | qfq | 4,043,700 | 47,068,975 | -2.03% |
| 2025-01-16 | 11.84 | 12.10 | 11.71 | 11.81 | 11.77 | qfq | 4,175,900 | 49,808,194 | -0.34% |
| 2025-01-15 | 11.92 | 12.18 | 11.75 | 11.85 | 11.81 | qfq | 4,115,390 | 49,041,252 | -1.00% |
| 2025-01-14 | 11.66 | 11.97 | 11.66 | 11.97 | 11.93 | qfq | 5,565,785 | 65,876,067 | 3.19% |
| 2025-01-13 | 11.33 | 11.60 | 10.93 | 11.60 | 11.56 | qfq | 4,018,295 | 45,636,056 | 1.40% |
| 2025-01-10 | 12.24 | 12.37 | 11.40 | 11.44 | 11.40 | qfq | 5,702,395 | 67,081,365 | -6.54% |
| 2025-01-09 | 12.28 | 12.51 | 12.19 | 12.24 | 12.20 | qfq | 3,258,668 | 40,138,319 | -1.37% |
| 2025-01-08 | 12.39 | 12.49 | 11.93 | 12.41 | 12.37 | qfq | 4,630,900 | 56,631,654 | -0.40% |
| 2025-01-07 | 12.22 | 12.47 | 11.82 | 12.46 | 12.42 | qfq | 6,081,243 | 73,844,475 | 1.96% |
| 2025-01-06 | 12.31 | 12.51 | 11.60 | 12.22 | 12.18 | qfq | 6,498,842 | 78,632,886 | -1.69% |
| 2025-01-03 | 13.25 | 13.50 | 12.20 | 12.43 | 12.39 | qfq | 10,052,292 | 128,258,729 | -6.26% |
| 2025-01-02 | 12.60 | 13.68 | 12.55 | 13.26 | 13.21 | qfq | 15,576,053 | 206,314,630 | 4.82% |
| 2024-12-31 | 12.36 | 13.06 | 12.32 | 12.65 | 12.60 | qfq | 11,669,861 | 148,564,456 | 2.35% |
| 2024-12-30 | 12.54 | 12.56 | 12.15 | 12.36 | 12.32 | qfq | 5,185,350 | 63,925,693 | -2.68% |
| 2024-12-27 | 12.55 | 12.88 | 12.37 | 12.70 | 12.65 | qfq | 8,140,835 | 103,233,084 | 0.40% |
| 2024-12-26 | 12.00 | 12.75 | 11.91 | 12.65 | 12.60 | qfq | 10,597,085 | 131,696,359 | 6.04% |
| 2024-12-25 | 11.81 | 12.12 | 11.25 | 11.93 | 11.89 | qfq | 9,962,738 | 116,298,960 | 0.25% |
| 2024-12-24 | 12.30 | 12.35 | 11.69 | 11.90 | 11.86 | qfq | 7,472,815 | 89,106,916 | -1.16% |
| 2024-12-23 | 12.95 | 12.96 | 12.01 | 12.04 | 12.00 | qfq | 12,721,726 | 156,503,981 | -7.53% |
| 2024-12-20 | 12.99 | 13.49 | 12.90 | 13.02 | 12.97 | qfq | 11,008,100 | 144,604,584 | 0.70% |
| 2024-12-19 | 12.73 | 13.17 | 12.65 | 12.93 | 12.88 | qfq | 15,223,375 | 196,816,576 | 0.08% |
| 2024-12-18 | 12.72 | 13.63 | 12.72 | 12.92 | 12.87 | qfq | 25,987,877 | 338,606,864 | -7.98% |
| 2024-12-17 | 15.65 | 15.80 | 14.04 | 14.04 | 13.99 | qfq | 11,854,241 | 171,811,900 | -10.00% |
| 2024-12-16 | 15.00 | 16.00 | 14.80 | 15.60 | 15.54 | qfq | 29,338,097 | 449,224,983 | 7.07% |
| 2024-12-13 | 14.30 | 15.40 | 14.24 | 14.57 | 14.52 | qfq | 28,123,788 | 415,850,225 | 4.07% |
| 2024-12-12 | 13.31 | 14.26 | 13.19 | 14.00 | 13.95 | qfq | 21,416,251 | 297,355,246 | 5.26% |
| 2024-12-11 | 12.87 | 13.38 | 12.87 | 13.30 | 13.25 | qfq | 9,099,890 | 119,865,293 | 3.10% |
| 2024-12-10 | 13.44 | 13.47 | 12.87 | 12.90 | 12.85 | qfq | 8,850,385 | 115,806,823 | -1.15% |
| 2024-12-09 | 13.38 | 13.59 | 12.92 | 13.05 | 13.00 | qfq | 8,649,780 | 114,161,516 | -3.40% |
| 2024-12-06 | 13.90 | 14.08 | 13.25 | 13.51 | 13.46 | qfq | 11,036,615 | 149,659,662 | 0.60% |
| 2024-12-05 | 13.12 | 13.53 | 12.92 | 13.43 | 13.38 | qfq | 8,207,081 | 109,156,045 | 2.28% |
| 2024-12-04 | 13.29 | 13.47 | 12.91 | 13.13 | 13.08 | qfq | 7,594,076 | 99,903,404 | -1.87% |
| 2024-12-03 | 13.68 | 13.82 | 13.28 | 13.38 | 13.33 | qfq | 8,713,995 | 117,732,840 | -2.97% |
| 2024-12-02 | 13.78 | 14.14 | 13.70 | 13.79 | 13.74 | qfq | 9,337,065 | 129,540,296 | 0.80% |
| 2024-11-29 | 13.62 | 14.38 | 13.33 | 13.68 | 13.63 | qfq | 9,878,803 | 136,211,356 | 0.00% |
| 2024-11-28 | 13.65 | 13.97 | 13.40 | 13.68 | 13.63 | qfq | 10,463,840 | 143,509,121 | 0.74% |
| 2024-11-27 | 13.31 | 13.65 | 13.05 | 13.58 | 13.53 | qfq | 11,695,063 | 156,508,932 | -1.74% |
| 2024-11-26 | 14.00 | 14.18 | 13.33 | 13.82 | 13.77 | qfq | 21,710,347 | 297,704,563 | 3.06% |
| 2024-11-25 | 12.12 | 13.41 | 12.12 | 13.41 | 13.36 | qfq | 16,070,810 | 211,369,848 | 10.01% |
| 2024-11-22 | 12.46 | 12.98 | 12.12 | 12.19 | 12.15 | qfq | 8,438,170 | 106,069,685 | -2.40% |
| 2024-11-21 | 12.45 | 12.63 | 12.33 | 12.49 | 12.45 | qfq | 4,515,471 | 56,284,947 | -0.40% |
| 2024-11-20 | 12.45 | 12.72 | 12.33 | 12.54 | 12.49 | qfq | 4,881,760 | 61,112,582 | -0.16% |
| 2024-11-19 | 12.08 | 12.62 | 11.91 | 12.56 | 12.51 | qfq | 6,043,817 | 73,998,293 | 3.37% |
| 2024-11-18 | 11.83 | 12.48 | 11.81 | 12.15 | 12.11 | qfq | 10,442,351 | 127,122,009 | 2.70% |
| 2024-11-15 | 12.00 | 12.19 | 11.76 | 11.83 | 11.79 | qfq | 5,422,725 | 64,918,551 | -2.15% |
| 2024-11-14 | 12.66 | 12.75 | 11.91 | 12.09 | 12.05 | qfq | 8,724,775 | 107,585,365 | -4.58% |
| 2024-11-13 | 13.04 | 13.09 | 12.36 | 12.67 | 12.62 | qfq | 10,821,870 | 136,622,953 | -2.61% |
| 2024-11-12 | 12.99 | 13.63 | 12.78 | 13.01 | 12.96 | qfq | 17,344,871 | 227,649,323 | 0.15% |
| 2024-11-11 | 12.26 | 13.10 | 12.15 | 12.99 | 12.94 | qfq | 20,242,516 | 255,177,536 | 1.72% |
| 2024-11-08 | 12.43 | 13.37 | 11.90 | 12.77 | 12.72 | qfq | 29,538,584 | 368,523,031 | 2.74% |
| 2024-11-07 | 11.60 | 12.43 | 11.38 | 12.43 | 12.39 | qfq | 28,606,925 | 348,326,550 | 10.00% |
| 2024-11-06 | 10.96 | 11.81 | 10.96 | 11.30 | 11.26 | qfq | 13,597,024 | 153,012,797 | 3.10% |
| 2024-11-05 | 10.90 | 11.05 | 10.67 | 10.96 | 10.92 | qfq | 7,243,082 | 78,825,328 | 1.20% |
| 2024-11-04 | 10.40 | 10.98 | 10.36 | 10.83 | 10.79 | qfq | 5,631,650 | 60,216,352 | 3.54% |
| 2024-11-01 | 10.99 | 11.00 | 10.44 | 10.46 | 10.42 | qfq | 5,737,801 | 60,932,144 | -4.47% |
| 2024-10-31 | 10.79 | 11.07 | 10.78 | 10.95 | 10.91 | qfq | 4,843,370 | 52,914,691 | 0.37% |
| 2024-10-30 | 10.62 | 10.92 | 10.50 | 10.91 | 10.87 | qfq | 5,989,443 | 64,368,350 | 2.15% |
| 2024-10-29 | 11.25 | 11.28 | 10.68 | 10.68 | 10.64 | qfq | 7,735,406 | 84,028,832 | -4.47% |
| 2024-10-28 | 11.08 | 11.28 | 10.90 | 11.18 | 11.14 | qfq | 11,835,796 | 131,599,009 | 5.47% |
| 2024-10-25 | 10.47 | 10.67 | 10.46 | 10.60 | 10.56 | qfq | 4,600,202 | 48,530,699 | 1.05% |
| 2024-10-24 | 10.15 | 10.50 | 10.15 | 10.49 | 10.45 | qfq | 4,371,411 | 45,313,729 | 2.44% |
| 2024-10-23 | 10.35 | 10.47 | 10.18 | 10.24 | 10.20 | qfq | 3,904,407 | 40,351,571 | -1.44% |
| 2024-10-22 | 10.15 | 10.44 | 10.10 | 10.39 | 10.35 | qfq | 4,509,298 | 46,472,806 | 2.26% |
| 2024-10-21 | 10.14 | 10.25 | 10.05 | 10.16 | 10.12 | qfq | 3,670,379 | 37,249,414 | 0.99% |
| 2024-10-18 | 9.93 | 10.17 | 9.90 | 10.06 | 10.02 | qfq | 4,249,785 | 42,603,653 | 1.41% |
| 2024-10-17 | 10.07 | 10.19 | 9.92 | 9.92 | 9.88 | qfq | 3,075,610 | 30,894,292 | -0.90% |
| 2024-10-16 | 9.85 | 10.08 | 9.83 | 10.01 | 9.97 | qfq | 2,713,800 | 27,085,579 | 0.91% |
| 2024-10-15 | 10.00 | 10.09 | 9.91 | 9.92 | 9.88 | qfq | 3,141,020 | 31,439,124 | -1.59% |
| 2024-10-14 | 9.90 | 10.16 | 9.73 | 10.08 | 10.04 | qfq | 3,937,025 | 39,403,290 | 0.90% |
| 2024-10-11 | 10.18 | 10.35 | 9.88 | 9.99 | 9.95 | qfq | 4,444,020 | 44,530,565 | -1.77% |
| 2024-10-10 | 10.32 | 10.48 | 10.09 | 10.17 | 10.13 | qfq | 5,487,435 | 56,327,323 | 0.59% |
| 2024-10-09 | 10.85 | 10.86 | 10.10 | 10.11 | 10.07 | qfq | 7,998,878 | 83,439,303 | -8.09% |
| 2024-10-08 | 11.74 | 11.75 | 10.51 | 11.00 | 10.96 | qfq | 14,458,408 | 160,329,667 | 2.42% |
| 2024-09-30 | 10.21 | 10.79 | 9.94 | 10.74 | 10.70 | qfq | 12,317,980 | 128,508,792 | 8.16% |
| 2024-09-27 | 9.71 | 10.13 | 9.71 | 9.93 | 9.89 | qfq | 8,060,000 | 79,795,245 | 3.76% |
| 2024-09-26 | 9.25 | 9.58 | 9.22 | 9.57 | 9.54 | qfq | 6,223,400 | 58,647,491 | 3.35% |
| 2024-09-25 | 9.18 | 9.38 | 9.15 | 9.26 | 9.23 | qfq | 5,644,253 | 52,362,610 | 1.31% |
| 2024-09-24 | 8.90 | 9.18 | 8.90 | 9.14 | 9.11 | qfq | 4,886,380 | 44,339,263 | 2.81% |
| 2024-09-23 | 8.82 | 8.93 | 8.76 | 8.89 | 8.86 | qfq | 2,211,300 | 19,588,331 | 0.68% |
| 2024-09-20 | 8.89 | 8.93 | 8.74 | 8.83 | 8.80 | qfq | 2,660,895 | 23,430,232 | -0.79% |
| 2024-09-19 | 8.76 | 8.96 | 8.65 | 8.90 | 8.87 | qfq | 3,777,585 | 33,470,461 | 3.01% |
| 2024-09-18 | 8.72 | 8.81 | 8.59 | 8.64 | 8.61 | qfq | 2,939,200 | 25,472,375 | -1.59% |
| 2024-09-13 | 9.12 | 9.19 | 8.76 | 8.78 | 8.75 | qfq | 4,169,900 | 37,237,528 | -3.94% |
| 2024-09-12 | 8.92 | 9.29 | 8.91 | 9.14 | 9.11 | qfq | 5,044,500 | 45,922,064 | 2.01% |
| 2024-09-11 | 9.19 | 9.21 | 8.94 | 8.96 | 8.93 | qfq | 3,196,600 | 28,848,466 | -1.43% |
| 2024-09-10 | 8.98 | 9.15 | 8.89 | 9.09 | 9.06 | qfq | 4,492,000 | 40,612,790 | 1.79% |
| 2024-09-09 | 8.84 | 9.02 | 8.76 | 8.93 | 8.90 | qfq | 2,637,465 | 23,495,138 | -0.11% |
| 2024-09-06 | 9.14 | 9.16 | 8.92 | 8.94 | 8.91 | qfq | 3,511,860 | 31,719,947 | -1.97% |
| 2024-09-05 | 9.18 | 9.18 | 9.05 | 9.12 | 9.09 | qfq | 3,098,895 | 28,223,315 | 0.11% |
| 2024-09-04 | 9.18 | 9.23 | 9.02 | 9.11 | 9.08 | qfq | 4,357,095 | 39,751,444 | -1.19% |
| 2024-09-03 | 8.95 | 9.27 | 8.92 | 9.22 | 9.19 | qfq | 5,955,713 | 54,367,688 | 1.77% |
| 2024-09-02 | 9.03 | 9.35 | 9.01 | 9.06 | 9.03 | qfq | 8,167,200 | 74,703,040 | 0.44% |
| 2024-08-30 | 9.02 | 9.14 | 8.91 | 9.02 | 8.99 | qfq | 8,270,730 | 74,798,971 | 0.11% |
| 2024-08-29 | 8.86 | 9.03 | 8.73 | 9.01 | 8.98 | qfq | 6,297,726 | 56,136,419 | 0.00% |
| 2024-08-28 | 8.86 | 9.09 | 8.84 | 9.01 | 8.98 | qfq | 6,822,613 | 61,184,527 | -0.33% |
| 2024-08-27 | 8.76 | 9.07 | 8.62 | 9.04 | 9.01 | qfq | 9,186,030 | 81,453,650 | 2.61% |
| 2024-08-26 | 8.60 | 8.96 | 8.55 | 8.81 | 8.78 | qfq | 7,744,210 | 67,998,642 | 0.69% |
| 2024-08-23 | 9.10 | 9.16 | 8.63 | 8.75 | 8.72 | qfq | 12,391,710 | 109,423,386 | -5.10% |
| 2024-08-22 | 8.38 | 9.22 | 8.25 | 9.22 | 9.19 | qfq | 10,640,310 | 94,274,379 | 10.02% |
| 2024-08-21 | 8.39 | 8.44 | 8.34 | 8.38 | 8.35 | qfq | 2,030,085 | 17,001,765 | -0.24% |
| 2024-08-20 | 8.49 | 8.57 | 8.37 | 8.40 | 8.37 | qfq | 3,007,100 | 25,412,466 | -1.64% |
| 2024-08-19 | 8.59 | 8.63 | 8.48 | 8.54 | 8.51 | qfq | 3,335,195 | 28,510,182 | -0.93% |
| 2024-08-16 | 8.79 | 8.88 | 8.62 | 8.62 | 8.59 | qfq | 3,847,300 | 33,669,588 | -1.60% |
| 2024-08-15 | 8.76 | 8.83 | 8.58 | 8.76 | 8.73 | qfq | 3,607,700 | 31,492,889 | 0.81% |
| 2024-08-14 | 8.70 | 8.78 | 8.63 | 8.69 | 8.66 | qfq | 3,430,300 | 29,848,153 | 0.12% |
| 2024-08-13 | 8.69 | 8.72 | 8.48 | 8.68 | 8.65 | qfq | 3,921,256 | 33,776,156 | 0.46% |
| 2024-08-12 | 8.75 | 8.78 | 8.46 | 8.64 | 8.61 | qfq | 5,960,331 | 51,322,505 | -2.37% |
| 2024-08-09 | 9.25 | 9.35 | 8.76 | 8.85 | 8.82 | qfq | 10,613,766 | 96,064,442 | -5.35% |
| 2024-08-08 | 9.39 | 9.54 | 9.14 | 9.35 | 9.32 | qfq | 7,969,751 | 74,137,104 | -0.21% |
| 2024-08-07 | 9.71 | 9.73 | 9.25 | 9.37 | 9.34 | qfq | 13,229,331 | 124,947,168 | -6.21% |
| 2024-08-06 | 9.24 | 10.59 | 9.24 | 9.99 | 9.95 | qfq | 19,381,606 | 193,431,051 | 3.74% |
| 2024-08-05 | 9.23 | 9.63 | 9.12 | 9.63 | 9.60 | qfq | 12,434,962 | 118,129,161 | 10.06% |
| 2024-08-02 | 8.91 | 8.95 | 8.73 | 8.75 | 8.72 | qfq | 2,188,400 | 19,317,241 | -1.69% |
| 2024-08-01 | 8.95 | 9.00 | 8.87 | 8.90 | 8.87 | qfq | 2,018,400 | 18,013,817 | -0.45% |
| 2024-07-31 | 8.60 | 8.95 | 8.60 | 8.94 | 8.91 | qfq | 3,168,390 | 27,930,740 | 3.95% |
| 2024-07-30 | 8.43 | 8.67 | 8.40 | 8.60 | 8.57 | qfq | 2,125,000 | 18,206,673 | 2.02% |
| 2024-07-29 | 8.54 | 8.54 | 8.38 | 8.43 | 8.40 | qfq | 1,762,900 | 14,851,945 | -1.17% |
| 2024-07-26 | 8.37 | 8.56 | 8.37 | 8.53 | 8.50 | qfq | 2,028,300 | 17,185,647 | 2.52% |
| 2024-07-25 | 8.30 | 8.44 | 8.20 | 8.32 | 8.29 | qfq | 1,917,800 | 15,915,274 | 0.24% |
| 2024-07-24 | 8.49 | 8.53 | 8.20 | 8.30 | 8.27 | qfq | 2,469,797 | 20,655,534 | -2.47% |
| 2024-07-23 | 8.71 | 8.84 | 8.49 | 8.51 | 8.48 | qfq | 2,267,992 | 19,659,417 | -2.30% |
| 2024-07-22 | 8.70 | 8.75 | 8.58 | 8.71 | 8.68 | qfq | 1,530,100 | 13,277,036 | 0.11% |
| 2024-07-19 | 8.49 | 8.80 | 8.49 | 8.70 | 8.67 | qfq | 2,462,790 | 21,277,388 | 1.40% |
| 2024-07-18 | 8.78 | 8.80 | 8.38 | 8.58 | 8.55 | qfq | 3,983,900 | 34,082,669 | -3.16% |
| 2024-07-17 | 9.00 | 9.11 | 8.86 | 8.86 | 8.83 | qfq | 2,427,250 | 21,722,572 | -1.88% |
| 2024-07-16 | 9.00 | 9.12 | 8.87 | 9.03 | 9.00 | qfq | 3,402,590 | 30,598,122 | -0.44% |
| 2024-07-15 | 8.81 | 9.20 | 8.73 | 9.07 | 9.04 | qfq | 5,095,400 | 46,067,684 | 2.14% |
| 2024-07-12 | 8.65 | 9.40 | 8.65 | 8.88 | 8.85 | qfq | 6,975,595 | 63,001,500 | 2.78% |
| 2024-07-11 | 8.39 | 8.68 | 8.39 | 8.64 | 8.61 | qfq | 3,176,720 | 27,245,958 | 4.22% |
| 2024-07-10 | 8.60 | 8.60 | 8.28 | 8.29 | 8.26 | qfq | 2,285,795 | 19,117,644 | -2.01% |
| 2024-07-09 | 8.38 | 8.58 | 8.20 | 8.46 | 8.43 | qfq | 2,608,695 | 21,915,267 | -0.59% |
| 2024-07-08 | 8.88 | 8.89 | 8.50 | 8.51 | 8.48 | qfq | 2,281,800 | 19,624,964 | -3.51% |
| 2024-07-05 | 8.80 | 8.84 | 8.60 | 8.82 | 8.79 | qfq | 1,996,300 | 17,458,600 | 1.15% |
| 2024-07-04 | 9.01 | 9.04 | 8.67 | 8.72 | 8.69 | qfq | 2,387,400 | 21,044,636 | -3.22% |
| 2024-07-03 | 9.03 | 9.12 | 8.98 | 9.01 | 8.98 | qfq | 1,814,195 | 16,425,971 | -0.11% |
| 2024-07-02 | 9.07 | 9.12 | 8.93 | 9.02 | 8.99 | qfq | 1,717,995 | 15,559,697 | 0.56% |
| 2024-07-01 | 9.08 | 9.16 | 8.87 | 8.97 | 8.94 | qfq | 1,806,600 | 16,191,207 | -0.66% |
| 2024-06-28 | 9.00 | 9.19 | 8.95 | 9.03 | 9.00 | qfq | 1,872,685 | 17,011,701 | 0.11% |
| 2024-06-27 | 9.11 | 9.22 | 9.02 | 9.02 | 8.99 | qfq | 2,122,345 | 19,331,680 | -0.88% |
| 2024-06-26 | 8.91 | 9.11 | 8.79 | 9.10 | 9.07 | qfq | 2,256,495 | 20,167,612 | 2.59% |
| 2024-06-25 | 8.76 | 8.96 | 8.73 | 8.87 | 8.84 | qfq | 2,379,795 | 21,091,120 | 1.95% |
| 2024-06-24 | 9.02 | 9.02 | 8.61 | 8.70 | 8.67 | qfq | 3,300,600 | 29,000,635 | -3.97% |
| 2024-06-21 | 9.00 | 9.14 | 8.92 | 9.06 | 9.03 | qfq | 1,462,295 | 13,247,899 | 0.00% |
| 2024-06-20 | 9.30 | 9.30 | 9.06 | 9.06 | 9.03 | qfq | 2,296,000 | 20,984,415 | -2.69% |
| 2024-06-19 | 9.44 | 9.50 | 9.29 | 9.31 | 9.28 | qfq | 2,303,350 | 21,554,522 | 0.00% |
| 2024-06-18 | 9.13 | 9.33 | 9.10 | 9.31 | 9.28 | qfq | 2,427,797 | 22,471,961 | 2.31% |
| 2024-06-17 | 9.30 | 9.30 | 9.08 | 9.10 | 9.07 | qfq | 2,255,900 | 20,655,270 | -2.15% |
| 2024-06-14 | 9.36 | 9.36 | 9.12 | 9.30 | 9.27 | qfq | 2,218,600 | 20,595,879 | -0.64% |
| 2024-06-13 | 9.51 | 9.56 | 9.30 | 9.36 | 9.33 | qfq | 2,321,468 | 21,795,016 | -1.58% |
| 2024-06-12 | 9.29 | 9.56 | 9.24 | 9.51 | 9.48 | qfq | 2,588,198 | 24,491,108 | 2.81% |
| 2024-06-11 | 9.38 | 9.40 | 9.02 | 9.25 | 9.22 | qfq | 2,752,940 | 25,288,271 | -1.49% |
| 2024-06-07 | 9.08 | 9.42 | 9.08 | 9.39 | 9.36 | qfq | 5,209,081 | 48,208,813 | 4.80% |
| 2024-06-06 | 9.55 | 9.55 | 8.82 | 8.96 | 8.93 | qfq | 5,493,306 | 49,772,537 | -4.88% |
| 2024-06-05 | 9.72 | 9.72 | 9.42 | 9.42 | 9.39 | qfq | 3,168,200 | 30,273,592 | -3.29% |
| 2024-06-04 | 9.96 | 10.08 | 9.70 | 9.74 | 9.70 | qfq | 4,341,285 | 42,666,646 | -2.99% |
| 2024-06-03 | 10.35 | 10.38 | 9.92 | 10.04 | 10.00 | qfq | 4,052,251 | 40,926,218 | -3.37% |
| 2024-05-31 | 10.29 | 10.41 | 10.25 | 10.39 | 10.35 | qfq | 2,001,165 | 20,715,780 | 0.97% |
| 2024-05-30 | 10.35 | 10.45 | 10.20 | 10.29 | 10.25 | qfq | 2,160,185 | 22,339,537 | -0.58% |
| 2024-05-29 | 10.39 | 10.48 | 10.29 | 10.35 | 10.31 | qfq | 2,135,325 | 22,157,617 | 0.10% |
| 2024-05-28 | 10.60 | 10.70 | 10.31 | 10.34 | 10.30 | qfq | 3,972,368 | 41,611,480 | -3.81% |
| 2024-05-27 | 10.48 | 10.91 | 10.43 | 10.75 | 10.71 | qfq | 5,074,381 | 54,224,418 | 2.58% |
| 2024-05-24 | 10.60 | 10.68 | 10.44 | 10.48 | 10.44 | qfq | 2,615,625 | 27,585,088 | -1.23% |
| 2024-05-23 | 10.94 | 10.99 | 10.58 | 10.61 | 10.57 | qfq | 3,790,100 | 40,556,837 | -3.37% |
| 2024-05-22 | 10.97 | 11.11 | 10.95 | 10.98 | 10.94 | qfq | 3,198,271 | 35,218,907 | -0.63% |
| 2024-05-21 | 11.30 | 11.38 | 10.95 | 11.05 | 11.01 | qfq | 4,275,785 | 47,416,704 | -1.69% |
| 2024-05-20 | 11.28 | 11.45 | 11.21 | 11.24 | 11.20 | qfq | 4,516,350 | 51,007,069 | 0.09% |
| 2024-05-17 | 11.12 | 11.24 | 11.05 | 11.23 | 11.19 | qfq | 3,336,454 | 37,185,736 | 0.90% |
| 2024-05-16 | 11.06 | 11.22 | 11.06 | 11.13 | 11.09 | qfq | 3,187,948 | 35,568,071 | 0.82% |
| 2024-05-15 | 11.01 | 11.25 | 10.92 | 11.04 | 11.00 | qfq | 3,192,916 | 35,411,831 | -0.72% |
| 2024-05-14 | 10.85 | 11.16 | 10.84 | 11.12 | 11.08 | qfq | 4,525,200 | 49,978,322 | 2.68% |
| 2024-05-13 | 11.00 | 11.22 | 10.70 | 10.83 | 10.79 | qfq | 5,404,430 | 58,814,406 | -2.96% |
| 2024-05-10 | 11.46 | 11.59 | 11.13 | 11.16 | 11.12 | qfq | 5,632,325 | 63,617,981 | -2.62% |
| 2024-05-09 | 11.25 | 11.54 | 11.20 | 11.46 | 11.42 | qfq | 6,083,095 | 69,518,804 | 0.00% |
| 2024-05-08 | 11.40 | 11.70 | 11.23 | 11.46 | 11.42 | qfq | 8,922,000 | 102,265,776 | 0.97% |
| 2024-05-07 | 11.24 | 11.45 | 11.20 | 11.35 | 11.31 | qfq | 6,549,300 | 74,061,934 | 1.16% |
| 2024-05-06 | 11.00 | 11.27 | 10.90 | 11.22 | 11.18 | qfq | 9,060,770 | 100,794,809 | 1.63% |
| 2024-04-30 | 11.22 | 11.50 | 11.04 | 11.04 | 11.00 | qfq | 12,524,300 | 139,110,348 | -10.02% |
| 2024-04-29 | 11.65 | 12.27 | 11.61 | 12.27 | 12.23 | qfq | 7,088,001 | 85,406,652 | 4.87% |
| 2024-04-26 | 11.60 | 11.93 | 11.52 | 11.70 | 11.66 | qfq | 6,088,900 | 71,387,600 | 1.65% |
| 2024-04-25 | 11.46 | 11.62 | 11.35 | 11.51 | 11.47 | qfq | 4,249,700 | 48,848,177 | 0.09% |
| 2024-04-24 | 11.00 | 11.50 | 10.99 | 11.50 | 11.46 | qfq | 6,432,195 | 72,887,420 | 4.07% |
| 2024-04-23 | 10.89 | 11.26 | 10.85 | 11.05 | 11.01 | qfq | 4,769,400 | 52,939,670 | 0.64% |
| 2024-04-22 | 11.20 | 11.24 | 10.69 | 10.98 | 10.94 | qfq | 7,401,760 | 81,266,506 | -2.05% |
| 2024-04-19 | 11.49 | 11.63 | 11.13 | 11.21 | 11.17 | qfq | 8,705,829 | 98,398,572 | -3.69% |
| 2024-04-18 | 11.77 | 12.07 | 11.22 | 11.64 | 11.60 | qfq | 10,443,760 | 121,609,087 | -1.77% |
| 2024-04-17 | 11.50 | 12.10 | 11.50 | 11.85 | 11.81 | qfq | 11,426,141 | 135,903,819 | 1.37% |
| 2024-04-16 | 12.33 | 12.68 | 11.69 | 11.69 | 11.65 | qfq | 9,961,687 | 117,725,063 | -10.01% |
| 2024-04-15 | 14.21 | 14.25 | 12.99 | 12.99 | 12.94 | qfq | 15,595,614 | 208,164,998 | -9.98% |
| 2024-04-12 | 13.92 | 14.60 | 13.76 | 14.43 | 14.38 | qfq | 19,230,422 | 273,077,389 | 2.20% |
| 2024-04-11 | 13.58 | 14.20 | 13.30 | 14.12 | 14.07 | qfq | 17,134,236 | 238,242,202 | 2.69% |
| 2024-04-10 | 13.75 | 14.40 | 13.44 | 13.75 | 13.70 | qfq | 16,803,840 | 234,065,833 | -1.08% |
| 2024-04-09 | 13.98 | 14.65 | 13.53 | 13.90 | 13.85 | qfq | 26,534,783 | 371,504,873 | 1.09% |
| 2024-04-08 | 12.33 | 13.75 | 12.22 | 13.75 | 13.70 | qfq | 16,364,333 | 215,771,419 | 10.00% |
| 2024-04-03 | 12.75 | 13.32 | 12.42 | 12.50 | 12.46 | qfq | 11,096,395 | 141,595,553 | -2.72% |
| 2024-04-02 | 13.04 | 13.90 | 12.80 | 12.85 | 12.80 | qfq | 16,545,166 | 219,959,182 | -1.00% |
| 2024-04-01 | 12.89 | 13.07 | 12.69 | 12.98 | 12.93 | qfq | 10,776,762 | 138,664,045 | 1.01% |
| 2024-03-29 | 12.70 | 12.99 | 12.62 | 12.85 | 12.80 | qfq | 8,815,572 | 112,661,386 | 0.00% |
| 2024-03-28 | 12.35 | 13.14 | 12.12 | 12.85 | 12.80 | qfq | 12,497,118 | 156,959,076 | 2.64% |
| 2024-03-27 | 12.81 | 13.12 | 12.50 | 12.52 | 12.47 | qfq | 11,773,237 | 150,699,012 | -4.21% |
| 2024-03-26 | 12.31 | 13.17 | 12.22 | 13.07 | 13.02 | qfq | 18,547,999 | 237,509,608 | 4.14% |
| 2024-03-25 | 12.31 | 12.85 | 12.11 | 12.55 | 12.50 | qfq | 11,024,797 | 137,390,467 | 0.56% |
| 2024-03-22 | 12.50 | 12.62 | 12.20 | 12.48 | 12.44 | qfq | 9,915,661 | 122,482,486 | -1.65% |
| 2024-03-21 | 12.30 | 12.71 | 12.25 | 12.69 | 12.64 | qfq | 15,568,265 | 194,283,599 | 2.09% |
| 2024-03-20 | 12.50 | 12.65 | 12.20 | 12.43 | 12.39 | qfq | 17,287,272 | 213,580,066 | -2.28% |
| 2024-03-19 | 12.66 | 13.15 | 12.43 | 12.72 | 12.67 | qfq | 19,926,543 | 255,456,655 | -0.86% |
| 2024-03-18 | 13.40 | 13.62 | 12.54 | 12.83 | 12.78 | qfq | 31,931,502 | 415,548,117 | -3.82% |
| 2024-03-15 | 12.85 | 13.34 | 12.78 | 13.34 | 13.29 | qfq | 32,521,694 | 431,636,511 | 9.98% |
| 2024-03-14 | 11.04 | 12.13 | 10.96 | 12.13 | 12.09 | qfq | 9,934,785 | 115,773,711 | 9.97% |
| 2024-03-13 | 11.03 | 11.20 | 10.87 | 11.03 | 10.99 | qfq | 4,151,023 | 45,717,097 | -0.36% |
| 2024-03-12 | 10.75 | 11.09 | 10.71 | 11.07 | 11.03 | qfq | 5,713,865 | 62,542,867 | 3.17% |
| 2024-03-11 | 10.50 | 10.73 | 10.47 | 10.73 | 10.69 | qfq | 3,560,100 | 37,787,575 | 1.61% |
| 2024-03-08 | 10.76 | 10.78 | 10.41 | 10.56 | 10.52 | qfq | 3,597,500 | 37,943,423 | -1.22% |
| 2024-03-07 | 10.56 | 10.92 | 10.51 | 10.69 | 10.65 | qfq | 4,411,625 | 47,289,950 | 1.23% |
| 2024-03-06 | 10.45 | 10.70 | 10.41 | 10.56 | 10.52 | qfq | 3,785,600 | 39,907,694 | 0.28% |
| 2024-03-05 | 10.89 | 10.91 | 10.51 | 10.53 | 10.49 | qfq | 5,782,653 | 61,722,379 | -3.39% |
| 2024-03-04 | 10.98 | 11.02 | 10.67 | 10.90 | 10.86 | qfq | 5,850,174 | 63,484,498 | -1.00% |
| 2024-03-01 | 10.94 | 11.06 | 10.75 | 11.01 | 10.97 | qfq | 5,961,725 | 65,049,297 | 0.64% |
| 2024-02-29 | 10.55 | 10.98 | 10.28 | 10.94 | 10.90 | qfq | 7,546,937 | 81,037,233 | 1.77% |
| 2024-02-28 | 11.58 | 11.85 | 10.51 | 10.75 | 10.71 | qfq | 7,138,845 | 80,352,459 | -7.25% |
| 2024-02-27 | 11.52 | 11.71 | 11.40 | 11.59 | 11.55 | qfq | 5,289,200 | 60,996,382 | 0.52% |
| 2024-02-26 | 10.87 | 11.96 | 10.71 | 11.53 | 11.49 | qfq | 8,847,431 | 100,525,341 | 6.07% |
| 2024-02-23 | 10.58 | 10.95 | 10.43 | 10.87 | 10.83 | qfq | 6,371,180 | 68,368,447 | 3.23% |
| 2024-02-22 | 10.32 | 10.61 | 10.22 | 10.53 | 10.49 | qfq | 4,675,710 | 48,887,603 | 2.03% |
| 2024-02-21 | 10.25 | 10.70 | 10.11 | 10.32 | 10.28 | qfq | 5,338,808 | 55,828,874 | 0.49% |
| 2024-02-20 | 10.10 | 10.33 | 10.00 | 10.27 | 10.23 | qfq | 3,726,561 | 38,047,782 | 0.39% |
| 2024-02-19 | 10.00 | 10.29 | 9.98 | 10.23 | 10.19 | qfq | 6,490,553 | 66,061,393 | 3.44% |
| 2024-02-08 | 9.12 | 9.89 | 8.82 | 9.89 | 9.85 | qfq | 8,325,483 | 78,201,915 | 9.89% |
| 2024-02-07 | 9.59 | 9.64 | 8.86 | 9.00 | 8.97 | qfq | 12,199,212 | 112,024,901 | -6.05% |
| 2024-02-06 | 9.47 | 10.00 | 8.90 | 9.58 | 9.55 | qfq | 9,712,440 | 91,102,718 | -1.44% |
| 2024-02-05 | 10.48 | 10.51 | 9.45 | 9.72 | 9.69 | qfq | 9,343,858 | 91,362,779 | -7.43% |
| 2024-02-02 | 10.90 | 11.22 | 10.16 | 10.50 | 10.46 | qfq | 6,960,074 | 75,069,456 | -3.67% |
| 2024-02-01 | 10.95 | 11.24 | 10.64 | 10.90 | 10.86 | qfq | 6,208,927 | 67,774,888 | -1.62% |
| 2024-01-31 | 11.60 | 11.95 | 11.06 | 11.08 | 11.04 | qfq | 8,886,425 | 101,596,949 | -1.16% |
| 2024-01-30 | 11.79 | 11.79 | 11.18 | 11.21 | 11.17 | qfq | 4,659,037 | 53,095,790 | -4.51% |
| 2024-01-29 | 12.29 | 12.36 | 11.69 | 11.74 | 11.70 | qfq | 5,632,480 | 66,923,518 | -4.55% |
| 2024-01-26 | 12.13 | 12.64 | 12.09 | 12.30 | 12.26 | qfq | 5,380,880 | 66,610,355 | 1.15% |
| 2024-01-25 | 12.03 | 12.20 | 11.72 | 12.16 | 12.12 | qfq | 5,781,800 | 69,255,702 | 1.25% |
| 2024-01-24 | 11.67 | 12.35 | 11.58 | 12.01 | 11.97 | qfq | 7,368,700 | 88,185,423 | 3.45% |
| 2024-01-23 | 11.86 | 11.86 | 11.35 | 11.61 | 11.57 | qfq | 9,354,180 | 107,880,641 | -3.57% |
| 2024-01-22 | 13.22 | 13.25 | 11.95 | 12.04 | 12.00 | qfq | 9,708,774 | 121,403,801 | -9.34% |
| 2024-01-19 | 13.16 | 13.40 | 12.95 | 13.28 | 13.23 | qfq | 7,124,752 | 94,166,124 | 0.76% |
| 2024-01-18 | 13.67 | 13.69 | 12.80 | 13.18 | 13.13 | qfq | 12,028,566 | 158,055,126 | -2.87% |
| 2024-01-17 | 13.72 | 14.09 | 13.57 | 13.57 | 13.52 | qfq | 11,020,031 | 152,886,776 | -1.17% |
| 2024-01-16 | 13.52 | 13.79 | 13.28 | 13.73 | 13.68 | qfq | 11,783,370 | 159,162,453 | 0.51% |
| 2024-01-15 | 13.50 | 14.09 | 13.43 | 13.66 | 13.61 | qfq | 14,458,970 | 199,122,993 | -1.09% |
| 2024-01-12 | 14.35 | 14.55 | 13.74 | 13.81 | 13.76 | qfq | 18,959,434 | 264,921,855 | -4.36% |
| 2024-01-11 | 14.51 | 15.18 | 14.14 | 14.44 | 14.39 | qfq | 17,874,668 | 257,280,533 | -0.48% |
| 2024-01-10 | 14.94 | 15.25 | 14.06 | 14.51 | 14.46 | qfq | 23,255,446 | 339,775,601 | -6.02% |
| 2024-01-09 | 14.84 | 16.49 | 14.51 | 15.44 | 15.38 | qfq | 34,102,286 | 524,641,963 | 0.13% |
| 2024-01-08 | 14.52 | 15.98 | 13.99 | 15.42 | 15.36 | qfq | 36,072,233 | 542,044,926 | 6.13% |
| 2024-01-05 | 14.95 | 15.87 | 14.30 | 14.53 | 14.48 | qfq | 38,577,138 | 584,013,436 | 0.69% |
| 2024-01-04 | 13.10 | 14.43 | 13.10 | 14.43 | 14.38 | qfq | 9,772,637 | 134,416,745 | 9.98% |
| 2024-01-03 | 13.29 | 13.35 | 12.96 | 13.12 | 13.07 | qfq | 5,203,470 | 68,348,501 | -1.20% |
| 2024-01-02 | 12.52 | 13.39 | 12.51 | 13.28 | 13.23 | qfq | 8,312,352 | 108,301,788 | 6.16% |
| 2023-12-29 | 12.36 | 12.74 | 12.26 | 12.51 | 12.46 | qfq | 6,913,920 | 86,429,444 | 0.89% |
| 2023-12-28 | 13.09 | 13.09 | 12.34 | 12.40 | 12.36 | qfq | 9,110,900 | 114,445,858 | -3.88% |
| 2023-12-27 | 13.12 | 13.12 | 12.77 | 12.90 | 12.85 | qfq | 3,886,475 | 50,194,208 | -1.45% |
| 2023-12-26 | 13.28 | 13.44 | 13.01 | 13.09 | 13.04 | qfq | 3,510,450 | 46,291,301 | -0.76% |
| 2023-12-25 | 13.40 | 13.48 | 13.00 | 13.19 | 13.14 | qfq | 3,844,670 | 50,725,147 | -1.86% |
| 2023-12-22 | 13.78 | 13.98 | 13.37 | 13.44 | 13.39 | qfq | 4,246,540 | 57,812,016 | -2.89% |
| 2023-12-21 | 13.47 | 13.85 | 13.30 | 13.84 | 13.79 | qfq | 4,083,100 | 55,703,711 | 2.44% |
| 2023-12-20 | 13.63 | 13.67 | 13.43 | 13.51 | 13.46 | qfq | 2,620,453 | 35,481,466 | -0.81% |
| 2023-12-19 | 13.43 | 13.85 | 13.41 | 13.62 | 13.57 | qfq | 3,490,615 | 47,491,413 | 0.81% |
| 2023-12-18 | 13.54 | 13.70 | 13.45 | 13.51 | 13.46 | qfq | 3,560,548 | 48,319,411 | -0.44% |
| 2023-12-15 | 13.43 | 13.61 | 13.35 | 13.57 | 13.52 | qfq | 2,428,483 | 32,805,570 | 0.82% |
| 2023-12-14 | 13.50 | 13.59 | 13.36 | 13.46 | 13.41 | qfq | 2,273,400 | 30,674,871 | 0.00% |
| 2023-12-13 | 13.61 | 13.68 | 13.41 | 13.46 | 13.41 | qfq | 2,546,200 | 34,390,713 | -0.74% |
| 2023-12-12 | 13.22 | 13.81 | 13.22 | 13.56 | 13.51 | qfq | 4,878,545 | 66,350,435 | 2.34% |
| 2023-12-11 | 12.98 | 13.48 | 12.81 | 13.25 | 13.20 | qfq | 5,394,859 | 71,704,343 | 1.92% |
| 2023-12-08 | 13.43 | 13.45 | 12.93 | 13.00 | 12.95 | qfq | 5,973,720 | 78,451,204 | -3.49% |
| 2023-12-07 | 13.56 | 13.62 | 13.30 | 13.47 | 13.42 | qfq | 4,823,900 | 64,883,060 | -0.96% |
| 2023-12-06 | 13.37 | 13.69 | 13.31 | 13.60 | 13.55 | qfq | 3,844,405 | 52,251,956 | 1.19% |
| 2023-12-05 | 13.54 | 13.70 | 13.43 | 13.44 | 13.39 | qfq | 3,109,400 | 42,166,320 | -1.10% |
| 2023-12-04 | 13.45 | 13.62 | 13.38 | 13.59 | 13.54 | qfq | 3,739,566 | 50,622,892 | 1.12% |
| 2023-12-01 | 13.25 | 13.53 | 13.15 | 13.44 | 13.39 | qfq | 4,370,870 | 58,719,562 | 1.74% |
| 2023-11-30 | 13.23 | 13.35 | 13.10 | 13.21 | 13.16 | qfq | 2,986,725 | 39,464,114 | 0.08% |
| 2023-11-29 | 13.32 | 13.33 | 13.13 | 13.20 | 13.15 | qfq | 3,574,861 | 47,287,615 | -0.98% |
| 2023-11-28 | 13.29 | 13.43 | 13.22 | 13.33 | 13.28 | qfq | 3,306,730 | 44,052,838 | 0.45% |
| 2023-11-27 | 13.24 | 13.32 | 13.00 | 13.27 | 13.22 | qfq | 5,166,580 | 68,195,551 | -0.60% |
| 2023-11-24 | 13.30 | 13.60 | 13.21 | 13.35 | 13.30 | qfq | 6,791,780 | 90,820,554 | 0.68% |
| 2023-11-23 | 13.79 | 13.83 | 13.18 | 13.26 | 13.21 | qfq | 9,804,980 | 131,399,460 | -4.26% |
| 2023-11-22 | 13.52 | 14.48 | 13.26 | 13.85 | 13.80 | qfq | 16,244,102 | 224,105,611 | 2.44% |
| 2023-11-21 | 13.55 | 14.30 | 13.35 | 13.52 | 13.47 | qfq | 12,797,750 | 174,584,068 | 0.07% |
| 2023-11-20 | 13.15 | 13.58 | 12.90 | 13.51 | 13.46 | qfq | 8,397,728 | 111,223,258 | 2.66% |
| 2023-11-17 | 12.87 | 13.28 | 12.81 | 13.16 | 13.11 | qfq | 5,120,410 | 67,260,593 | 2.09% |
| 2023-11-16 | 12.73 | 12.95 | 12.70 | 12.89 | 12.84 | qfq | 3,188,081 | 40,900,305 | 0.94% |
| 2023-11-15 | 12.66 | 12.79 | 12.56 | 12.77 | 12.72 | qfq | 2,451,980 | 31,132,668 | 0.95% |
| 2023-11-14 | 12.69 | 12.76 | 12.57 | 12.65 | 12.60 | qfq | 2,879,090 | 36,384,741 | -0.47% |
| 2023-11-13 | 12.55 | 12.78 | 12.42 | 12.71 | 12.66 | qfq | 4,057,044 | 51,225,573 | 2.50% |
| 2023-11-10 | 12.27 | 12.41 | 12.16 | 12.40 | 12.36 | qfq | 2,577,204 | 31,738,850 | 0.90% |
| 2023-11-09 | 12.38 | 12.46 | 12.23 | 12.29 | 12.25 | qfq | 2,543,649 | 31,325,794 | -0.81% |
| 2023-11-08 | 12.46 | 12.65 | 12.33 | 12.39 | 12.35 | qfq | 3,429,500 | 42,749,213 | -0.56% |
| 2023-11-07 | 12.38 | 12.53 | 12.12 | 12.46 | 12.42 | qfq | 6,488,104 | 79,767,989 | -0.56% |
| 2023-11-06 | 12.23 | 12.85 | 12.15 | 12.53 | 12.48 | qfq | 6,789,285 | 84,659,797 | 2.87% |
| 2023-11-03 | 12.27 | 12.36 | 12.16 | 12.18 | 12.14 | qfq | 3,142,085 | 38,459,666 | -0.57% |
| 2023-11-02 | 12.39 | 12.40 | 12.18 | 12.25 | 12.21 | qfq | 2,742,850 | 33,644,012 | -1.21% |
| 2023-11-01 | 12.17 | 12.42 | 12.12 | 12.40 | 12.36 | qfq | 3,825,683 | 47,118,364 | 1.89% |
| 2023-10-31 | 12.15 | 12.29 | 12.09 | 12.17 | 12.13 | qfq | 2,911,355 | 35,490,992 | -0.41% |
| 2023-10-30 | 12.04 | 12.33 | 12.04 | 12.22 | 12.18 | qfq | 4,184,813 | 50,990,400 | 0.58% |
| 2023-10-27 | 11.95 | 12.33 | 11.78 | 12.15 | 12.11 | qfq | 5,375,330 | 65,462,891 | 1.67% |
| 2023-10-26 | 11.80 | 12.75 | 11.72 | 11.95 | 11.91 | qfq | 8,061,609 | 97,790,722 | 0.25% |
| 2023-10-25 | 11.75 | 12.15 | 11.75 | 11.92 | 11.88 | qfq | 6,336,261 | 75,667,975 | 1.88% |
| 2023-10-24 | 11.44 | 11.88 | 11.28 | 11.70 | 11.66 | qfq | 7,131,933 | 82,999,466 | 3.82% |
| 2023-10-23 | 11.39 | 11.50 | 10.90 | 11.27 | 11.23 | qfq | 6,073,618 | 68,231,085 | -3.34% |
| 2023-10-20 | 11.51 | 11.89 | 11.50 | 11.66 | 11.62 | qfq | 5,257,140 | 61,227,662 | 0.17% |
| 2023-10-19 | 11.51 | 11.78 | 11.41 | 11.64 | 11.60 | qfq | 2,994,936 | 34,849,767 | 0.61% |
| 2023-10-18 | 11.92 | 11.93 | 11.55 | 11.57 | 11.53 | qfq | 2,493,000 | 29,099,762 | -3.02% |
| 2023-10-17 | 11.66 | 12.05 | 11.61 | 11.93 | 11.89 | qfq | 3,160,385 | 37,572,648 | 2.32% |
| 2023-10-16 | 11.63 | 11.74 | 11.44 | 11.66 | 11.62 | qfq | 1,978,311 | 23,001,560 | 0.26% |
| 2023-10-13 | 11.89 | 11.92 | 11.54 | 11.63 | 11.59 | qfq | 2,540,774 | 29,587,262 | -2.02% |
| 2023-10-12 | 11.87 | 11.95 | 11.75 | 11.87 | 11.83 | qfq | 2,017,434 | 23,903,916 | 0.85% |
| 2023-10-11 | 11.89 | 11.98 | 11.73 | 11.77 | 11.73 | qfq | 2,577,111 | 30,441,840 | -1.01% |
| 2023-10-10 | 11.90 | 12.07 | 11.84 | 11.89 | 11.85 | qfq | 2,171,485 | 25,907,425 | 0.00% |
| 2023-10-09 | 12.31 | 12.39 | 11.84 | 11.89 | 11.85 | qfq | 4,143,675 | 49,705,567 | -3.88% |
| 2023-09-28 | 12.10 | 12.49 | 12.10 | 12.37 | 12.33 | qfq | 2,565,000 | 31,643,255 | 2.40% |
| 2023-09-27 | 12.15 | 12.21 | 11.93 | 12.08 | 12.04 | qfq | 2,109,965 | 25,577,045 | -0.25% |
| 2023-09-26 | 12.08 | 12.30 | 12.04 | 12.11 | 12.07 | qfq | 1,788,684 | 21,785,741 | 0.25% |
| 2023-09-25 | 12.25 | 12.41 | 12.01 | 12.08 | 12.04 | qfq | 2,115,974 | 25,703,935 | -1.55% |
| 2023-09-22 | 12.12 | 12.32 | 12.05 | 12.27 | 12.23 | qfq | 2,220,336 | 27,144,169 | 0.90% |
| 2023-09-21 | 12.35 | 12.45 | 12.13 | 12.16 | 12.12 | qfq | 1,708,195 | 20,899,455 | -1.78% |
| 2023-09-20 | 12.29 | 12.59 | 12.23 | 12.38 | 12.34 | qfq | 2,312,455 | 28,776,490 | 0.41% |
| 2023-09-19 | 12.65 | 12.68 | 12.27 | 12.33 | 12.29 | qfq | 2,924,460 | 36,268,316 | -2.53% |
| 2023-09-18 | 12.20 | 12.74 | 12.01 | 12.65 | 12.60 | qfq | 3,366,121 | 42,177,347 | 3.18% |
| 2023-09-15 | 12.26 | 12.32 | 12.11 | 12.26 | 12.22 | qfq | 1,843,100 | 22,562,795 | 0.57% |
| 2023-09-14 | 12.41 | 12.42 | 12.09 | 12.19 | 12.15 | qfq | 1,803,351 | 21,996,282 | -1.53% |
| 2023-09-13 | 12.56 | 12.66 | 12.31 | 12.38 | 12.34 | qfq | 1,607,485 | 19,970,283 | -1.43% |
| 2023-09-12 | 12.83 | 12.88 | 12.55 | 12.56 | 12.51 | qfq | 1,912,200 | 24,252,232 | -1.88% |
| 2023-09-11 | 12.66 | 12.86 | 12.55 | 12.80 | 12.75 | qfq | 2,841,500 | 36,148,403 | 1.19% |
| 2023-09-08 | 12.71 | 12.83 | 12.64 | 12.65 | 12.60 | qfq | 1,764,581 | 22,416,067 | -0.78% |
| 2023-09-07 | 13.00 | 13.05 | 12.75 | 12.75 | 12.70 | qfq | 1,950,960 | 25,179,826 | -1.54% |
| 2023-09-06 | 13.00 | 13.08 | 12.92 | 12.95 | 12.90 | qfq | 1,316,700 | 17,096,704 | -0.38% |
| 2023-09-05 | 13.10 | 13.12 | 12.93 | 13.00 | 12.95 | qfq | 1,500,725 | 19,540,760 | -0.76% |
| 2023-09-04 | 12.96 | 13.10 | 12.67 | 13.10 | 13.05 | qfq | 2,723,041 | 35,455,226 | 2.10% |
| 2023-09-01 | 12.68 | 12.89 | 12.60 | 12.83 | 12.78 | qfq | 2,010,670 | 25,647,344 | 0.86% |
| 2023-08-31 | 12.80 | 12.91 | 12.65 | 12.72 | 12.67 | qfq | 1,886,550 | 24,027,712 | -0.39% |
| 2023-08-30 | 12.72 | 12.96 | 12.67 | 12.77 | 12.72 | qfq | 2,614,385 | 33,572,262 | 0.39% |
| 2023-08-29 | 12.24 | 12.76 | 12.13 | 12.72 | 12.67 | qfq | 3,454,381 | 43,381,389 | 3.92% |
| 2023-08-28 | 12.72 | 12.95 | 12.20 | 12.24 | 12.20 | qfq | 2,779,615 | 34,793,281 | 0.08% |
| 2023-08-25 | 12.42 | 12.46 | 12.14 | 12.23 | 12.19 | qfq | 2,224,160 | 27,271,844 | -1.45% |
| 2023-08-24 | 12.35 | 12.56 | 12.30 | 12.41 | 12.37 | qfq | 2,266,085 | 28,138,965 | -0.08% |
| 2023-08-23 | 12.67 | 12.73 | 12.42 | 12.42 | 12.38 | qfq | 1,929,880 | 24,156,929 | -1.58% |
| 2023-08-22 | 12.67 | 12.85 | 12.49 | 12.62 | 12.57 | qfq | 3,366,905 | 42,610,482 | -0.32% |
| 2023-08-21 | 12.84 | 13.09 | 12.66 | 12.66 | 12.61 | qfq | 3,132,130 | 40,321,548 | -1.63% |
| 2023-08-18 | 13.11 | 13.29 | 12.83 | 12.87 | 12.82 | qfq | 2,772,370 | 36,043,950 | -2.13% |
| 2023-08-17 | 13.08 | 13.28 | 12.90 | 13.15 | 13.10 | qfq | 3,123,715 | 40,794,870 | -0.30% |
| 2023-08-16 | 13.21 | 13.47 | 13.06 | 13.19 | 13.14 | qfq | 2,829,402 | 37,598,513 | 0.00% |
| 2023-08-15 | 13.08 | 13.31 | 13.03 | 13.19 | 13.14 | qfq | 2,818,577 | 37,042,918 | 0.76% |
| 2023-08-14 | 12.88 | 13.10 | 12.70 | 13.09 | 13.04 | qfq | 2,138,135 | 27,694,917 | 1.00% |
| 2023-08-11 | 13.19 | 13.26 | 12.89 | 12.96 | 12.91 | qfq | 2,037,530 | 26,578,010 | -1.82% |
| 2023-08-10 | 13.00 | 13.22 | 12.95 | 13.20 | 13.15 | qfq | 2,018,997 | 26,445,104 | 1.30% |
| 2023-08-09 | 13.45 | 13.45 | 13.02 | 13.03 | 12.98 | qfq | 2,572,917 | 33,818,809 | -2.62% |
| 2023-08-08 | 13.19 | 13.45 | 13.19 | 13.38 | 13.33 | qfq | 3,042,960 | 40,594,614 | 1.36% |
| 2023-08-07 | 13.20 | 13.28 | 13.03 | 13.20 | 13.15 | qfq | 2,923,000 | 38,590,468 | -0.23% |
| 2023-08-04 | 13.43 | 13.63 | 13.22 | 13.23 | 13.18 | qfq | 3,276,276 | 43,896,422 | -0.90% |
| 2023-08-03 | 13.63 | 13.69 | 13.27 | 13.35 | 13.30 | qfq | 2,560,775 | 34,247,831 | -1.48% |
| 2023-08-02 | 13.82 | 13.97 | 13.48 | 13.55 | 13.50 | qfq | 3,142,776 | 42,843,781 | -1.31% |
| 2023-08-01 | 14.01 | 14.19 | 13.67 | 13.73 | 13.68 | qfq | 3,095,790 | 42,871,435 | -1.79% |
| 2023-07-31 | 13.75 | 14.10 | 13.68 | 13.98 | 13.93 | qfq | 3,733,187 | 51,761,194 | 1.60% |
| 2023-07-28 | 13.54 | 13.88 | 13.38 | 13.76 | 13.71 | qfq | 2,802,860 | 38,475,888 | 1.78% |
| 2023-07-27 | 13.70 | 13.79 | 13.48 | 13.52 | 13.47 | qfq | 2,091,700 | 28,462,086 | -1.46% |
| 2023-07-26 | 13.85 | 13.95 | 13.68 | 13.72 | 13.67 | qfq | 2,386,300 | 32,857,288 | -1.01% |
| 2023-07-25 | 14.00 | 14.12 | 13.77 | 13.86 | 13.81 | qfq | 2,954,390 | 41,062,633 | -0.14% |
| 2023-07-24 | 13.76 | 14.03 | 13.73 | 13.88 | 13.83 | qfq | 2,479,780 | 34,436,513 | 0.14% |
| 2023-07-21 | 13.61 | 14.00 | 13.61 | 13.86 | 13.81 | qfq | 3,139,464 | 43,505,189 | 0.87% |
| 2023-07-20 | 13.75 | 13.98 | 13.63 | 13.74 | 13.69 | qfq | 3,096,700 | 42,735,601 | -0.07% |
| 2023-07-19 | 13.62 | 13.80 | 13.48 | 13.75 | 13.70 | qfq | 2,527,060 | 34,597,876 | 1.03% |
| 2023-07-18 | 13.44 | 13.95 | 13.38 | 13.61 | 13.56 | qfq | 3,316,345 | 45,256,960 | 1.26% |