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
可立克002782.SZ
最近收盘价14.232026-07-17
最近交易日2026-07-17
成交量（股）13,876,900
成交额（元）204,547,034
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-08 | 2026-05-15 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-28 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-09 | 2024-05-15 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 15.20 | 15.36 | 14.09 | 14.23 | 14.23 | qfq | 13,876,900 | 204,547,034 | -6.75% |
| 2026-07-16 | 15.50 | 15.93 | 15.16 | 15.26 | 15.26 | qfq | 10,455,024 | 161,968,061 | -3.66% |
| 2026-07-15 | 16.21 | 16.59 | 15.73 | 15.84 | 15.84 | qfq | 10,690,213 | 171,566,620 | -2.22% |
| 2026-07-14 | 16.00 | 16.25 | 15.37 | 16.20 | 16.20 | qfq | 11,461,550 | 181,619,154 | 1.69% |
| 2026-07-13 | 17.23 | 17.30 | 15.83 | 15.93 | 15.93 | qfq | 15,557,505 | 254,640,779 | -8.45% |
| 2026-07-10 | 17.72 | 18.02 | 17.37 | 17.40 | 17.40 | qfq | 11,810,763 | 209,262,431 | -1.97% |
| 2026-07-09 | 17.58 | 17.83 | 16.80 | 17.75 | 17.75 | qfq | 13,971,009 | 242,960,652 | 1.08% |
| 2026-07-08 | 18.85 | 19.03 | 17.50 | 17.56 | 17.56 | qfq | 17,233,214 | 309,751,524 | -6.55% |
| 2026-07-07 | 19.90 | 20.17 | 18.75 | 18.79 | 18.79 | qfq | 16,009,569 | 309,298,860 | -6.14% |
| 2026-07-06 | 19.93 | 21.40 | 19.80 | 20.02 | 20.02 | qfq | 19,702,790 | 402,073,681 | 0.50% |
| 2026-07-03 | 19.70 | 20.54 | 19.60 | 19.92 | 19.92 | qfq | 12,618,800 | 253,107,408 | 1.12% |
| 2026-07-02 | 20.22 | 20.65 | 19.63 | 19.70 | 19.70 | qfq | 15,401,983 | 309,306,672 | -4.74% |
| 2026-07-01 | 21.16 | 21.58 | 20.54 | 20.68 | 20.68 | qfq | 14,994,000 | 314,463,677 | -1.76% |
| 2026-06-30 | 20.98 | 21.28 | 20.42 | 21.05 | 21.05 | qfq | 12,475,522 | 261,725,113 | 1.06% |
| 2026-06-29 | 21.51 | 22.70 | 20.20 | 20.83 | 20.83 | qfq | 15,238,905 | 322,232,021 | -3.21% |
| 2026-06-26 | 22.57 | 23.35 | 21.40 | 21.52 | 21.52 | qfq | 17,657,322 | 390,554,952 | -5.20% |
| 2026-06-25 | 23.85 | 23.90 | 22.53 | 22.70 | 22.70 | qfq | 17,230,202 | 396,521,192 | -4.78% |
| 2026-06-24 | 23.72 | 24.55 | 22.99 | 23.84 | 23.84 | qfq | 18,580,693 | 438,686,792 | -1.53% |
| 2026-06-23 | 24.99 | 25.37 | 24.03 | 24.21 | 24.21 | qfq | 27,685,500 | 684,011,444 | -3.28% |
| 2026-06-22 | 24.70 | 25.96 | 24.50 | 25.03 | 25.03 | qfq | 32,677,654 | 822,863,649 | 2.71% |
| 2026-06-18 | 24.57 | 24.84 | 24.20 | 24.37 | 24.37 | qfq | 19,186,717 | 469,810,706 | -1.30% |
| 2026-06-17 | 25.83 | 26.18 | 24.55 | 24.69 | 24.69 | qfq | 33,372,329 | 836,705,742 | -3.93% |
| 2026-06-16 | 23.66 | 25.70 | 23.20 | 25.70 | 25.70 | qfq | 10,595,570 | 263,066,296 | 10.02% |
| 2026-06-15 | 22.34 | 23.37 | 22.34 | 23.36 | 23.36 | qfq | 15,939,800 | 366,166,236 | 5.94% |
| 2026-06-12 | 23.15 | 24.26 | 21.86 | 22.05 | 22.05 | qfq | 16,454,075 | 375,347,730 | -2.09% |
| 2026-06-11 | 23.18 | 23.35 | 22.27 | 22.52 | 22.52 | qfq | 12,869,000 | 291,764,618 | -3.64% |
| 2026-06-10 | 24.80 | 24.81 | 23.08 | 23.37 | 23.37 | qfq | 14,213,602 | 336,861,097 | -5.84% |
| 2026-06-09 | 25.26 | 25.28 | 24.10 | 24.82 | 24.82 | qfq | 15,517,711 | 383,260,951 | 3.16% |
| 2026-06-08 | 25.63 | 26.15 | 23.86 | 24.06 | 24.06 | qfq | 18,444,714 | 458,765,772 | -7.50% |
| 2026-06-05 | 25.05 | 26.70 | 23.41 | 26.01 | 26.01 | qfq | 29,656,573 | 752,231,431 | 3.21% |
| 2026-06-04 | 24.90 | 26.09 | 24.90 | 25.20 | 25.20 | qfq | 15,618,902 | 397,664,885 | -0.79% |
| 2026-06-03 | 26.11 | 27.33 | 25.02 | 25.40 | 25.40 | qfq | 31,097,627 | 801,081,358 | -3.68% |
| 2026-06-02 | 26.67 | 27.18 | 25.70 | 26.37 | 26.37 | qfq | 17,958,308 | 472,299,375 | -2.30% |
| 2026-06-01 | 27.80 | 28.32 | 26.52 | 26.99 | 26.99 | qfq | 23,871,419 | 651,327,868 | -2.63% |
| 2026-05-29 | 29.40 | 29.42 | 27.39 | 27.72 | 27.72 | qfq | 34,665,608 | 984,029,891 | -7.48% |
| 2026-05-28 | 29.12 | 30.63 | 28.70 | 29.96 | 29.96 | qfq | 47,466,248 | 1,416,943,800 | -0.60% |
| 2026-05-27 | 28.54 | 31.23 | 28.11 | 30.14 | 30.14 | qfq | 46,162,336 | 1,381,454,630 | 5.61% |
| 2026-05-26 | 28.10 | 29.97 | 27.36 | 28.54 | 28.54 | qfq | 42,955,200 | 1,228,160,906 | 0.81% |
| 2026-05-25 | 29.33 | 29.89 | 27.78 | 28.31 | 28.31 | qfq | 29,659,083 | 838,795,591 | -1.94% |
| 2026-05-22 | 28.75 | 30.46 | 28.27 | 28.87 | 28.87 | qfq | 39,592,746 | 1,161,363,154 | 2.38% |
| 2026-05-21 | 30.36 | 30.66 | 28.05 | 28.20 | 28.20 | qfq | 53,952,394 | 1,587,304,865 | -7.08% |
| 2026-05-20 | 29.33 | 30.35 | 28.56 | 30.35 | 30.35 | qfq | 42,753,936 | 1,276,425,935 | 10.00% |
| 2026-05-19 | 25.00 | 27.59 | 24.86 | 27.59 | 27.59 | qfq | 29,735,864 | 791,703,293 | 10.01% |
| 2026-05-18 | 25.43 | 25.66 | 24.46 | 25.08 | 25.08 | qfq | 26,836,125 | 676,352,234 | -1.38% |
| 2026-05-15 | 26.41 | 26.95 | 24.88 | 25.43 | 25.43 | qfq | 41,578,521 | 1,063,756,345 | -4.97% |
| 2026-05-14 | 25.00 | 26.76 | 24.99 | 26.76 | 26.56 | qfq | 57,971,340 | 1,526,095,354 | 9.99% |
| 2026-05-13 | 22.19 | 24.33 | 22.05 | 24.33 | 24.15 | qfq | 19,742,219 | 473,224,765 | 9.99% |
| 2026-05-12 | 22.58 | 22.58 | 21.06 | 22.12 | 21.95 | qfq | 25,566,800 | 557,057,781 | -1.34% |
| 2026-05-11 | 20.84 | 22.76 | 20.84 | 22.42 | 22.25 | qfq | 26,198,079 | 579,702,469 | 8.36% |
| 2026-05-08 | 20.60 | 20.87 | 20.27 | 20.69 | 20.54 | qfq | 7,907,473 | 162,723,134 | 0.29% |
| 2026-05-07 | 19.78 | 20.75 | 19.78 | 20.63 | 20.48 | qfq | 11,083,199 | 227,284,994 | 5.09% |
| 2026-05-06 | 19.50 | 19.87 | 19.50 | 19.63 | 19.48 | qfq | 8,656,725 | 170,410,448 | 1.66% |
| 2026-04-30 | 19.64 | 19.78 | 19.15 | 19.31 | 19.17 | qfq | 11,040,870 | 213,678,684 | -1.58% |
| 2026-04-29 | 18.49 | 19.77 | 18.48 | 19.62 | 19.47 | qfq | 13,197,639 | 254,424,475 | 2.83% |
| 2026-04-28 | 19.95 | 20.35 | 19.08 | 19.08 | 18.94 | qfq | 18,334,369 | 354,956,067 | -10.00% |
| 2026-04-27 | 21.51 | 21.79 | 21.08 | 21.20 | 21.04 | qfq | 8,769,868 | 187,237,234 | -1.07% |
| 2026-04-24 | 21.70 | 22.00 | 21.34 | 21.43 | 21.27 | qfq | 6,700,162 | 144,384,196 | -1.97% |
| 2026-04-23 | 21.86 | 22.59 | 21.54 | 21.86 | 21.70 | qfq | 10,699,566 | 235,382,423 | 0.00% |
| 2026-04-22 | 21.44 | 21.87 | 21.10 | 21.86 | 21.70 | qfq | 11,631,088 | 250,599,590 | 1.77% |
| 2026-04-21 | 22.90 | 22.96 | 21.08 | 21.48 | 21.32 | qfq | 22,523,932 | 489,285,798 | -6.81% |
| 2026-04-20 | 23.06 | 23.56 | 22.75 | 23.05 | 22.88 | qfq | 12,626,989 | 291,407,212 | -0.04% |
| 2026-04-17 | 22.17 | 23.72 | 22.03 | 23.06 | 22.89 | qfq | 17,459,587 | 399,885,524 | 4.01% |
| 2026-04-16 | 22.06 | 22.21 | 21.71 | 22.17 | 22.00 | qfq | 7,683,640 | 169,176,153 | 0.45% |
| 2026-04-15 | 22.59 | 22.92 | 21.96 | 22.07 | 21.91 | qfq | 9,889,800 | 222,361,623 | -1.87% |
| 2026-04-14 | 22.40 | 22.65 | 22.21 | 22.49 | 22.32 | qfq | 8,552,285 | 191,519,077 | 1.58% |
| 2026-04-13 | 22.00 | 22.48 | 21.85 | 22.14 | 21.97 | qfq | 8,396,700 | 186,906,809 | -0.58% |
| 2026-04-10 | 22.23 | 22.58 | 21.82 | 22.27 | 22.10 | qfq | 14,722,055 | 326,395,717 | 1.09% |
| 2026-04-09 | 21.00 | 22.39 | 20.97 | 22.03 | 21.87 | qfq | 13,284,985 | 291,343,268 | 3.04% |
| 2026-04-08 | 20.51 | 21.42 | 20.51 | 21.38 | 21.22 | qfq | 12,369,919 | 260,400,576 | 7.22% |
| 2026-04-07 | 20.25 | 20.55 | 19.83 | 19.94 | 19.79 | qfq | 7,433,212 | 149,912,444 | -0.75% |
| 2026-04-03 | 20.60 | 20.68 | 20.00 | 20.09 | 19.94 | qfq | 7,214,050 | 146,007,677 | -2.57% |
| 2026-04-02 | 21.00 | 21.39 | 20.25 | 20.62 | 20.47 | qfq | 11,721,004 | 242,874,747 | -2.69% |
| 2026-04-01 | 21.43 | 21.65 | 21.00 | 21.19 | 21.03 | qfq | 12,276,619 | 261,275,412 | 0.81% |
| 2026-03-31 | 22.55 | 22.59 | 21.02 | 21.02 | 20.86 | qfq | 21,675,393 | 468,110,294 | -7.32% |
| 2026-03-30 | 22.59 | 23.10 | 22.24 | 22.68 | 22.51 | qfq | 26,703,727 | 603,881,690 | -3.65% |
| 2026-03-27 | 25.20 | 25.60 | 23.54 | 23.54 | 23.36 | qfq | 31,365,248 | 747,482,587 | -10.02% |
| 2026-03-26 | 23.75 | 26.16 | 23.50 | 26.16 | 25.96 | qfq | 32,211,658 | 825,489,297 | 10.01% |
| 2026-03-25 | 22.23 | 24.20 | 22.23 | 23.78 | 23.60 | qfq | 16,532,464 | 389,434,126 | 7.85% |
| 2026-03-24 | 22.30 | 22.53 | 21.44 | 22.05 | 21.89 | qfq | 8,824,556 | 193,367,286 | 1.71% |
| 2026-03-23 | 22.35 | 23.16 | 21.56 | 21.68 | 21.52 | qfq | 13,123,706 | 292,952,757 | -4.70% |
| 2026-03-20 | 23.72 | 23.91 | 22.71 | 22.75 | 22.58 | qfq | 12,975,240 | 302,232,237 | -3.44% |
| 2026-03-19 | 24.35 | 24.49 | 23.37 | 23.56 | 23.38 | qfq | 11,151,864 | 266,511,539 | -5.15% |
| 2026-03-18 | 23.73 | 25.16 | 23.73 | 24.84 | 24.65 | qfq | 13,280,380 | 324,935,253 | 4.68% |
| 2026-03-17 | 24.97 | 25.00 | 23.61 | 23.73 | 23.55 | qfq | 13,900,079 | 336,965,259 | -4.55% |
| 2026-03-16 | 25.30 | 25.60 | 24.20 | 24.86 | 24.67 | qfq | 14,898,137 | 366,895,634 | -1.51% |
| 2026-03-13 | 26.38 | 26.40 | 25.16 | 25.24 | 25.05 | qfq | 21,587,285 | 553,918,709 | -6.48% |
| 2026-03-12 | 28.24 | 28.50 | 26.73 | 26.99 | 26.79 | qfq | 30,937,815 | 845,046,178 | -6.22% |
| 2026-03-11 | 26.46 | 28.78 | 26.46 | 28.78 | 28.56 | qfq | 22,924,860 | 641,100,063 | 10.02% |
| 2026-03-10 | 25.38 | 26.80 | 24.76 | 26.16 | 25.96 | qfq | 21,285,676 | 554,791,174 | 5.14% |
| 2026-03-09 | 24.99 | 25.10 | 23.72 | 24.88 | 24.69 | qfq | 16,880,278 | 413,422,407 | -2.24% |
| 2026-03-06 | 24.00 | 26.48 | 23.86 | 25.45 | 25.26 | qfq | 23,257,717 | 589,584,288 | 4.95% |
| 2026-03-05 | 24.06 | 24.57 | 23.70 | 24.25 | 24.07 | qfq | 15,063,178 | 363,322,930 | 2.36% |
| 2026-03-04 | 23.00 | 24.16 | 23.00 | 23.69 | 23.51 | qfq | 13,213,454 | 312,574,645 | 0.17% |
| 2026-03-03 | 23.48 | 24.78 | 23.26 | 23.65 | 23.47 | qfq | 20,628,165 | 496,284,197 | 1.03% |
| 2026-03-02 | 23.21 | 23.77 | 23.02 | 23.41 | 23.24 | qfq | 10,962,220 | 256,625,141 | -0.97% |
| 2026-02-27 | 23.34 | 23.66 | 22.88 | 23.64 | 23.46 | qfq | 11,640,893 | 270,746,765 | -0.30% |
| 2026-02-26 | 22.70 | 23.80 | 22.59 | 23.71 | 23.53 | qfq | 12,862,546 | 299,948,744 | 4.31% |
| 2026-02-25 | 22.50 | 22.86 | 22.37 | 22.73 | 22.56 | qfq | 7,852,021 | 177,823,153 | 1.02% |
| 2026-02-24 | 22.40 | 22.87 | 22.03 | 22.50 | 22.33 | qfq | 9,251,147 | 208,502,866 | 1.26% |
| 2026-02-13 | 22.24 | 22.67 | 21.88 | 22.22 | 22.05 | qfq | 8,770,037 | 195,992,423 | -0.85% |
| 2026-02-12 | 21.75 | 22.98 | 21.70 | 22.41 | 22.24 | qfq | 14,089,778 | 315,829,444 | 3.46% |
| 2026-02-11 | 21.50 | 22.07 | 21.43 | 21.66 | 21.50 | qfq | 8,382,166 | 182,368,648 | 0.79% |
| 2026-02-10 | 21.53 | 21.72 | 21.30 | 21.49 | 21.33 | qfq | 6,933,709 | 149,126,462 | -0.83% |
| 2026-02-09 | 21.35 | 21.77 | 20.93 | 21.67 | 21.51 | qfq | 10,839,317 | 232,274,462 | 2.90% |
| 2026-02-06 | 20.90 | 21.49 | 20.86 | 21.06 | 20.90 | qfq | 10,896,900 | 231,555,693 | -0.75% |
| 2026-02-05 | 23.03 | 23.03 | 21.09 | 21.22 | 21.06 | qfq | 18,570,406 | 401,105,918 | -7.42% |
| 2026-02-04 | 22.91 | 23.86 | 22.67 | 22.92 | 22.75 | qfq | 15,485,434 | 358,751,865 | -0.91% |
| 2026-02-03 | 23.48 | 23.48 | 22.51 | 23.13 | 22.96 | qfq | 17,379,627 | 398,984,212 | 0.30% |
| 2026-02-02 | 24.36 | 25.24 | 23.06 | 23.06 | 22.89 | qfq | 21,812,626 | 522,640,187 | -3.43% |
| 2026-01-30 | 23.80 | 25.66 | 23.60 | 23.88 | 23.70 | qfq | 25,803,504 | 627,463,994 | -1.49% |
| 2026-01-29 | 23.30 | 24.93 | 22.90 | 24.24 | 24.06 | qfq | 31,340,377 | 759,440,521 | 3.90% |
| 2026-01-28 | 22.07 | 23.76 | 21.87 | 23.33 | 23.16 | qfq | 31,652,138 | 725,976,474 | 6.43% |
| 2026-01-27 | 21.70 | 22.15 | 20.90 | 21.92 | 21.76 | qfq | 17,379,352 | 375,161,875 | 0.87% |
| 2026-01-26 | 22.28 | 22.40 | 21.47 | 21.73 | 21.57 | qfq | 19,963,057 | 435,210,044 | -3.29% |
| 2026-01-23 | 22.58 | 22.95 | 21.86 | 22.47 | 22.30 | qfq | 26,166,738 | 580,558,601 | -0.49% |
| 2026-01-22 | 22.54 | 23.06 | 22.16 | 22.58 | 22.41 | qfq | 33,108,605 | 746,398,135 | -1.14% |
| 2026-01-21 | 20.76 | 22.84 | 20.67 | 22.84 | 22.67 | qfq | 25,654,428 | 568,164,346 | 10.02% |
| 2026-01-20 | 20.93 | 21.38 | 20.66 | 20.76 | 20.60 | qfq | 21,679,286 | 453,869,826 | -0.67% |
| 2026-01-19 | 20.07 | 21.10 | 19.95 | 20.90 | 20.74 | qfq | 22,948,443 | 474,342,276 | 3.11% |
| 2026-01-16 | 20.21 | 20.59 | 19.93 | 20.27 | 20.12 | qfq | 24,632,981 | 498,266,977 | 2.27% |
| 2026-01-15 | 19.08 | 19.99 | 18.96 | 19.82 | 19.67 | qfq | 18,778,118 | 366,845,073 | 3.07% |
| 2026-01-14 | 19.46 | 19.82 | 18.99 | 19.23 | 19.09 | qfq | 20,717,042 | 403,129,425 | -1.18% |
| 2026-01-13 | 19.37 | 20.06 | 18.82 | 19.46 | 19.31 | qfq | 24,381,926 | 472,806,589 | 1.35% |
| 2026-01-12 | 19.10 | 19.25 | 18.73 | 19.20 | 19.06 | qfq | 15,097,611 | 286,903,281 | 0.05% |
| 2026-01-09 | 19.01 | 19.33 | 18.97 | 19.19 | 19.05 | qfq | 11,204,622 | 214,828,068 | 0.47% |
| 2026-01-08 | 19.23 | 19.29 | 18.96 | 19.10 | 18.96 | qfq | 14,425,160 | 275,975,679 | -0.57% |
| 2026-01-07 | 18.72 | 19.30 | 18.60 | 19.21 | 19.07 | qfq | 15,549,160 | 296,248,156 | 2.78% |
| 2026-01-06 | 18.35 | 18.75 | 18.28 | 18.69 | 18.55 | qfq | 9,386,071 | 174,180,987 | 1.91% |
| 2026-01-05 | 18.27 | 18.43 | 18.22 | 18.34 | 18.20 | qfq | 8,166,421 | 149,571,433 | 0.99% |
| 2025-12-31 | 18.75 | 18.77 | 18.15 | 18.16 | 18.02 | qfq | 8,929,400 | 163,500,007 | -3.04% |
| 2025-12-30 | 18.45 | 18.92 | 18.40 | 18.73 | 18.59 | qfq | 7,551,992 | 141,240,150 | 0.97% |
| 2025-12-29 | 18.69 | 18.75 | 18.48 | 18.55 | 18.41 | qfq | 6,593,409 | 122,555,026 | -0.86% |
| 2025-12-26 | 19.10 | 19.10 | 18.51 | 18.71 | 18.57 | qfq | 9,729,150 | 182,340,301 | -1.27% |
| 2025-12-25 | 18.96 | 19.06 | 18.75 | 18.95 | 18.81 | qfq | 11,768,050 | 222,361,079 | -1.51% |
| 2025-12-24 | 18.40 | 19.35 | 18.22 | 19.24 | 19.10 | qfq | 18,483,800 | 350,822,632 | 5.37% |
| 2025-12-23 | 18.20 | 18.41 | 18.12 | 18.26 | 18.12 | qfq | 7,261,712 | 132,831,962 | -0.38% |
| 2025-12-22 | 17.94 | 18.39 | 17.90 | 18.33 | 18.19 | qfq | 9,322,315 | 169,536,279 | 1.83% |
| 2025-12-19 | 17.50 | 18.16 | 17.50 | 18.00 | 17.87 | qfq | 9,568,361 | 171,801,154 | 2.86% |
| 2025-12-18 | 17.43 | 17.90 | 17.37 | 17.50 | 17.37 | qfq | 7,110,900 | 125,178,220 | -0.68% |
| 2025-12-17 | 17.35 | 17.65 | 17.02 | 17.62 | 17.49 | qfq | 8,728,766 | 151,134,621 | 1.79% |
| 2025-12-16 | 17.80 | 17.84 | 17.23 | 17.31 | 17.18 | qfq | 9,057,900 | 157,403,512 | -3.30% |
| 2025-12-15 | 18.15 | 18.30 | 17.86 | 17.90 | 17.77 | qfq | 9,561,900 | 172,395,168 | -2.88% |
| 2025-12-12 | 17.81 | 18.65 | 17.80 | 18.43 | 18.29 | qfq | 14,359,238 | 262,520,557 | 3.48% |
| 2025-12-11 | 18.20 | 18.44 | 17.80 | 17.81 | 17.68 | qfq | 7,137,350 | 129,055,214 | -1.60% |
| 2025-12-10 | 18.06 | 18.17 | 17.84 | 18.10 | 17.96 | qfq | 6,013,887 | 108,168,819 | -0.39% |
| 2025-12-09 | 18.16 | 18.67 | 18.12 | 18.17 | 18.03 | qfq | 9,538,025 | 175,192,242 | 0.11% |
| 2025-12-08 | 17.99 | 18.32 | 17.95 | 18.15 | 18.01 | qfq | 8,557,304 | 155,226,291 | 1.00% |
| 2025-12-05 | 17.46 | 18.09 | 17.35 | 17.97 | 17.84 | qfq | 9,037,634 | 160,922,431 | 3.04% |
| 2025-12-04 | 17.43 | 17.60 | 17.25 | 17.44 | 17.31 | qfq | 6,074,387 | 105,894,116 | -0.17% |
| 2025-12-03 | 17.80 | 17.80 | 17.40 | 17.47 | 17.34 | qfq | 8,459,662 | 148,646,641 | -1.85% |
| 2025-12-02 | 17.94 | 17.97 | 17.68 | 17.80 | 17.67 | qfq | 7,463,623 | 132,969,853 | -1.39% |
| 2025-12-01 | 18.08 | 18.21 | 17.94 | 18.05 | 17.92 | qfq | 9,607,621 | 173,457,748 | -0.72% |
| 2025-11-28 | 17.75 | 18.27 | 17.74 | 18.18 | 18.04 | qfq | 8,502,850 | 153,119,569 | 2.42% |
| 2025-11-27 | 17.75 | 18.43 | 17.72 | 17.75 | 17.62 | qfq | 12,759,500 | 230,964,524 | -0.28% |
| 2025-11-26 | 17.91 | 18.16 | 17.70 | 17.80 | 17.67 | qfq | 8,416,400 | 150,859,326 | -0.67% |
| 2025-11-25 | 17.68 | 18.35 | 17.68 | 17.92 | 17.79 | qfq | 13,094,866 | 236,354,187 | 2.11% |
| 2025-11-24 | 17.60 | 17.73 | 17.28 | 17.55 | 17.42 | qfq | 7,567,818 | 132,633,256 | 1.09% |
| 2025-11-21 | 17.85 | 18.08 | 17.34 | 17.36 | 17.23 | qfq | 11,277,040 | 198,963,393 | -4.56% |
| 2025-11-20 | 18.47 | 18.54 | 18.15 | 18.19 | 18.05 | qfq | 7,747,563 | 141,650,128 | 0.06% |
| 2025-11-19 | 18.76 | 18.78 | 18.10 | 18.18 | 18.04 | qfq | 9,674,568 | 177,773,482 | -2.42% |
| 2025-11-18 | 18.83 | 18.92 | 18.48 | 18.63 | 18.49 | qfq | 10,676,977 | 199,508,342 | -1.74% |
| 2025-11-17 | 19.37 | 19.49 | 18.72 | 18.96 | 18.82 | qfq | 15,284,886 | 289,604,126 | -2.07% |
| 2025-11-14 | 19.46 | 19.96 | 19.10 | 19.36 | 19.22 | qfq | 14,936,650 | 291,582,601 | -2.27% |
| 2025-11-13 | 19.66 | 20.14 | 19.12 | 19.81 | 19.66 | qfq | 20,598,639 | 407,160,302 | 1.59% |
| 2025-11-12 | 20.74 | 20.74 | 19.16 | 19.50 | 19.35 | qfq | 26,752,400 | 528,488,163 | -6.25% |
| 2025-11-11 | 21.15 | 21.62 | 20.66 | 20.80 | 20.64 | qfq | 24,867,413 | 522,595,057 | 0.00% |
| 2025-11-10 | 22.19 | 22.67 | 20.70 | 20.80 | 20.64 | qfq | 32,618,650 | 690,654,335 | -5.84% |
| 2025-11-07 | 21.93 | 22.69 | 21.70 | 22.09 | 21.92 | qfq | 35,510,787 | 782,812,735 | -0.76% |
| 2025-11-06 | 23.49 | 23.49 | 22.09 | 22.26 | 22.09 | qfq | 59,374,791 | 1,337,105,445 | 3.15% |
| 2025-11-05 | 19.26 | 21.58 | 19.26 | 21.58 | 21.42 | qfq | 24,786,682 | 517,638,897 | 9.99% |
| 2025-11-04 | 20.13 | 20.63 | 19.38 | 19.62 | 19.47 | qfq | 33,613,088 | 670,303,146 | 1.55% |
| 2025-11-03 | 18.71 | 19.60 | 18.36 | 19.32 | 19.18 | qfq | 30,150,734 | 576,510,642 | 2.77% |
| 2025-10-31 | 19.45 | 19.60 | 18.75 | 18.80 | 18.66 | qfq | 29,549,800 | 565,246,645 | -3.59% |
| 2025-10-30 | 21.00 | 21.00 | 19.34 | 19.50 | 19.35 | qfq | 52,288,190 | 1,040,814,864 | -1.32% |
| 2025-10-29 | 18.30 | 19.76 | 18.30 | 19.76 | 19.61 | qfq | 30,402,871 | 591,070,537 | 10.02% |
| 2025-10-28 | 18.13 | 18.24 | 17.84 | 17.96 | 17.83 | qfq | 17,146,450 | 309,665,862 | -1.97% |
| 2025-10-27 | 18.01 | 18.85 | 17.93 | 18.32 | 18.18 | qfq | 29,705,801 | 548,331,678 | 4.51% |
| 2025-10-24 | 16.81 | 17.56 | 16.71 | 17.53 | 17.40 | qfq | 19,246,273 | 333,597,947 | 4.35% |
| 2025-10-23 | 16.61 | 16.85 | 16.02 | 16.80 | 16.67 | qfq | 13,898,493 | 228,778,652 | 0.90% |
| 2025-10-22 | 17.08 | 17.09 | 16.62 | 16.65 | 16.53 | qfq | 14,294,543 | 239,778,133 | -3.65% |
| 2025-10-21 | 17.44 | 17.50 | 17.03 | 17.28 | 17.15 | qfq | 15,605,538 | 269,820,192 | -0.75% |
| 2025-10-20 | 17.17 | 17.68 | 17.00 | 17.41 | 17.28 | qfq | 19,386,702 | 336,435,661 | 3.08% |
| 2025-10-17 | 17.87 | 18.13 | 16.80 | 16.89 | 16.76 | qfq | 27,583,984 | 477,809,648 | -6.22% |
| 2025-10-16 | 18.56 | 18.94 | 17.95 | 18.01 | 17.88 | qfq | 37,091,298 | 679,268,489 | 1.29% |
| 2025-10-15 | 16.69 | 17.84 | 16.50 | 17.78 | 17.65 | qfq | 28,756,634 | 501,652,490 | 6.28% |
| 2025-10-14 | 17.35 | 17.78 | 16.60 | 16.73 | 16.60 | qfq | 17,589,144 | 301,249,170 | -2.73% |
| 2025-10-13 | 16.40 | 17.35 | 15.88 | 17.20 | 17.07 | qfq | 19,991,626 | 333,811,107 | -1.55% |
| 2025-10-10 | 17.03 | 17.67 | 16.81 | 17.47 | 17.34 | qfq | 23,069,533 | 399,796,176 | 2.70% |
| 2025-10-09 | 16.91 | 17.33 | 16.83 | 17.01 | 16.88 | qfq | 14,615,278 | 249,982,548 | 0.65% |
| 2025-09-30 | 16.94 | 17.10 | 16.80 | 16.90 | 16.77 | qfq | 11,233,771 | 190,404,280 | 0.42% |
| 2025-09-29 | 16.62 | 16.97 | 16.47 | 16.83 | 16.70 | qfq | 9,558,520 | 160,590,320 | 1.75% |
| 2025-09-26 | 16.73 | 16.88 | 16.41 | 16.54 | 16.42 | qfq | 9,768,950 | 162,812,721 | -1.72% |
| 2025-09-25 | 16.56 | 17.05 | 16.38 | 16.83 | 16.70 | qfq | 12,360,602 | 208,490,435 | 1.20% |
| 2025-09-24 | 16.49 | 16.74 | 16.26 | 16.63 | 16.51 | qfq | 7,952,362 | 131,792,002 | 0.30% |
| 2025-09-23 | 16.85 | 16.95 | 16.25 | 16.58 | 16.46 | qfq | 11,238,916 | 185,328,462 | -1.72% |
| 2025-09-22 | 16.58 | 16.98 | 16.46 | 16.87 | 16.74 | qfq | 12,615,757 | 212,328,420 | 2.37% |
| 2025-09-19 | 16.72 | 16.86 | 16.38 | 16.48 | 16.36 | qfq | 9,094,100 | 150,986,751 | -0.72% |
| 2025-09-18 | 16.80 | 17.08 | 16.43 | 16.60 | 16.48 | qfq | 14,059,750 | 235,547,629 | -1.25% |
| 2025-09-17 | 16.85 | 17.15 | 16.71 | 16.81 | 16.68 | qfq | 11,487,488 | 194,542,110 | -0.24% |
| 2025-09-16 | 16.77 | 16.89 | 16.51 | 16.85 | 16.72 | qfq | 12,535,766 | 209,729,289 | 0.78% |
| 2025-09-15 | 17.00 | 17.06 | 16.65 | 16.72 | 16.60 | qfq | 11,345,360 | 190,081,520 | -1.47% |
| 2025-09-12 | 16.81 | 17.20 | 16.70 | 16.97 | 16.84 | qfq | 18,849,299 | 320,465,414 | 0.24% |
| 2025-09-11 | 16.22 | 17.05 | 16.15 | 16.93 | 16.80 | qfq | 21,850,589 | 366,884,251 | 3.93% |
| 2025-09-10 | 16.15 | 16.41 | 16.00 | 16.29 | 16.17 | qfq | 9,403,402 | 152,960,010 | 0.93% |
| 2025-09-09 | 16.37 | 16.60 | 15.99 | 16.14 | 16.02 | qfq | 11,843,335 | 191,692,024 | -1.82% |
| 2025-09-08 | 16.37 | 16.51 | 16.16 | 16.44 | 16.32 | qfq | 13,611,657 | 222,830,233 | 1.36% |
| 2025-09-05 | 15.52 | 16.23 | 15.51 | 16.22 | 16.10 | qfq | 16,267,027 | 260,264,854 | 4.58% |
| 2025-09-04 | 15.94 | 16.44 | 15.20 | 15.51 | 15.39 | qfq | 19,152,747 | 303,914,586 | -1.90% |
| 2025-09-03 | 16.21 | 16.28 | 15.78 | 15.81 | 15.69 | qfq | 11,404,399 | 182,636,812 | -2.71% |
| 2025-09-02 | 16.96 | 16.96 | 15.92 | 16.25 | 16.13 | qfq | 22,790,151 | 371,651,118 | -4.52% |
| 2025-09-01 | 16.50 | 17.17 | 16.43 | 17.02 | 16.89 | qfq | 29,984,084 | 504,566,799 | 4.23% |
| 2025-08-29 | 16.50 | 16.64 | 16.24 | 16.33 | 16.21 | qfq | 15,145,780 | 248,463,484 | -1.39% |
| 2025-08-28 | 16.12 | 16.57 | 15.77 | 16.56 | 16.44 | qfq | 22,002,454 | 356,501,643 | 2.10% |
| 2025-08-27 | 16.60 | 16.86 | 16.20 | 16.22 | 16.10 | qfq | 22,546,067 | 375,312,008 | -1.88% |
| 2025-08-26 | 16.59 | 16.76 | 16.49 | 16.53 | 16.41 | qfq | 16,096,526 | 267,299,227 | -1.02% |
| 2025-08-25 | 16.56 | 16.85 | 16.43 | 16.70 | 16.58 | qfq | 21,237,640 | 353,336,497 | -0.06% |
| 2025-08-22 | 16.28 | 16.85 | 16.27 | 16.71 | 16.59 | qfq | 22,032,542 | 364,112,423 | 1.95% |
| 2025-08-21 | 17.10 | 17.12 | 16.25 | 16.39 | 16.27 | qfq | 28,643,255 | 473,846,302 | -3.30% |
| 2025-08-20 | 17.18 | 17.49 | 16.67 | 16.95 | 16.82 | qfq | 34,666,307 | 587,159,472 | -3.86% |
| 2025-08-19 | 18.02 | 18.02 | 17.29 | 17.63 | 17.50 | qfq | 52,593,553 | 927,248,886 | -4.60% |
| 2025-08-18 | 18.77 | 18.95 | 17.55 | 18.48 | 18.34 | qfq | 81,866,861 | 1,490,142,899 | 2.67% |
| 2025-08-15 | 16.66 | 18.00 | 16.65 | 18.00 | 17.87 | qfq | 40,108,665 | 712,247,294 | 10.02% |
| 2025-08-14 | 17.75 | 18.00 | 16.11 | 16.36 | 16.24 | qfq | 70,287,430 | 1,157,368,046 | -6.08% |
| 2025-08-13 | 16.11 | 17.42 | 15.86 | 17.42 | 17.29 | qfq | 55,238,126 | 909,776,466 | 9.97% |
| 2025-08-12 | 16.65 | 16.95 | 15.68 | 15.84 | 15.72 | qfq | 61,696,340 | 986,132,347 | -1.86% |
| 2025-08-11 | 14.52 | 16.14 | 14.51 | 16.14 | 16.02 | qfq | 53,434,859 | 825,249,787 | 10.02% |
| 2025-08-08 | 15.41 | 16.10 | 14.65 | 14.67 | 14.56 | qfq | 52,827,983 | 811,355,619 | 0.20% |
| 2025-08-07 | 14.60 | 14.72 | 14.41 | 14.64 | 14.53 | qfq | 9,368,801 | 136,433,728 | 0.55% |
| 2025-08-06 | 14.35 | 14.84 | 14.20 | 14.56 | 14.45 | qfq | 10,976,287 | 159,586,815 | 1.89% |
| 2025-08-05 | 13.97 | 14.36 | 13.88 | 14.29 | 14.18 | qfq | 7,715,050 | 109,564,776 | 2.22% |
| 2025-08-04 | 13.76 | 14.03 | 13.67 | 13.98 | 13.88 | qfq | 5,764,000 | 79,886,699 | 1.67% |
| 2025-08-01 | 13.67 | 13.79 | 13.64 | 13.75 | 13.65 | qfq | 5,739,964 | 78,777,664 | 0.51% |
| 2025-07-31 | 13.83 | 14.03 | 13.60 | 13.68 | 13.58 | qfq | 6,274,096 | 86,681,567 | -1.51% |
| 2025-07-30 | 14.01 | 14.10 | 13.76 | 13.89 | 13.79 | qfq | 6,732,287 | 93,685,399 | -0.79% |
| 2025-07-29 | 13.88 | 14.02 | 13.80 | 14.00 | 13.90 | qfq | 7,221,188 | 100,642,325 | 0.57% |
| 2025-07-28 | 13.77 | 14.03 | 13.68 | 13.92 | 13.82 | qfq | 9,149,020 | 127,056,946 | 1.46% |
| 2025-07-25 | 13.49 | 13.74 | 13.43 | 13.72 | 13.62 | qfq | 7,310,000 | 99,520,579 | 1.63% |
| 2025-07-24 | 13.27 | 13.51 | 13.27 | 13.50 | 13.40 | qfq | 6,213,024 | 83,381,999 | 1.58% |
| 2025-07-23 | 13.31 | 13.44 | 13.28 | 13.29 | 13.19 | qfq | 5,310,851 | 70,944,944 | -0.60% |
| 2025-07-22 | 13.37 | 13.49 | 13.30 | 13.37 | 13.27 | qfq | 5,402,350 | 72,337,531 | 0.15% |
| 2025-07-21 | 13.31 | 13.42 | 13.24 | 13.35 | 13.25 | qfq | 6,205,450 | 82,751,831 | -0.15% |
| 2025-07-18 | 13.47 | 13.55 | 13.32 | 13.37 | 13.27 | qfq | 6,438,721 | 86,223,475 | -0.82% |
| 2025-07-17 | 13.48 | 13.52 | 13.37 | 13.48 | 13.38 | qfq | 4,582,450 | 61,756,465 | 0.30% |
| 2025-07-16 | 13.50 | 13.63 | 13.34 | 13.44 | 13.34 | qfq | 5,906,300 | 79,660,377 | -0.22% |
| 2025-07-15 | 13.57 | 13.66 | 13.30 | 13.47 | 13.37 | qfq | 8,346,782 | 112,364,929 | -1.10% |
| 2025-07-14 | 13.38 | 13.70 | 13.30 | 13.62 | 13.52 | qfq | 8,757,297 | 118,721,447 | 1.64% |
| 2025-07-11 | 13.48 | 13.64 | 13.34 | 13.40 | 13.30 | qfq | 7,169,245 | 96,516,661 | -0.45% |
| 2025-07-10 | 13.48 | 13.60 | 13.33 | 13.46 | 13.36 | qfq | 6,231,498 | 83,840,755 | -0.44% |
| 2025-07-09 | 13.44 | 13.69 | 13.40 | 13.52 | 13.42 | qfq | 8,174,450 | 110,810,899 | 0.15% |
| 2025-07-08 | 13.10 | 13.54 | 13.10 | 13.50 | 13.40 | qfq | 8,665,080 | 115,950,344 | 3.05% |
| 2025-07-07 | 13.02 | 13.22 | 12.98 | 13.10 | 13.00 | qfq | 4,660,968 | 61,021,488 | -0.08% |
| 2025-07-04 | 13.15 | 13.28 | 13.07 | 13.11 | 13.01 | qfq | 7,616,000 | 100,223,994 | -0.30% |
| 2025-07-03 | 12.90 | 13.23 | 12.88 | 13.15 | 13.05 | qfq | 8,055,100 | 105,406,998 | 1.94% |
| 2025-07-02 | 12.98 | 13.00 | 12.74 | 12.90 | 12.80 | qfq | 7,498,758 | 96,136,997 | -1.00% |
| 2025-07-01 | 12.94 | 13.08 | 12.80 | 13.03 | 12.93 | qfq | 7,823,762 | 101,582,775 | 0.39% |
| 2025-06-30 | 12.85 | 13.06 | 12.80 | 12.98 | 12.88 | qfq | 10,172,912 | 131,736,636 | 1.17% |
| 2025-06-27 | 12.69 | 13.05 | 12.61 | 12.83 | 12.73 | qfq | 12,538,142 | 161,173,551 | 1.74% |
| 2025-06-26 | 12.68 | 12.75 | 12.55 | 12.61 | 12.52 | qfq | 6,161,715 | 77,973,128 | -0.55% |
| 2025-06-25 | 12.62 | 12.79 | 12.58 | 12.68 | 12.59 | qfq | 7,462,120 | 94,450,878 | 0.56% |
| 2025-06-24 | 12.22 | 12.70 | 12.20 | 12.61 | 12.52 | qfq | 8,267,900 | 103,311,195 | 3.36% |
| 2025-06-23 | 11.91 | 12.21 | 11.88 | 12.20 | 12.11 | qfq | 4,920,561 | 59,413,430 | 1.84% |
| 2025-06-20 | 12.08 | 12.31 | 11.98 | 11.98 | 11.89 | qfq | 6,703,042 | 81,385,260 | -0.99% |
| 2025-06-19 | 12.23 | 12.44 | 12.08 | 12.10 | 12.01 | qfq | 6,344,917 | 77,690,957 | -1.63% |
| 2025-06-18 | 12.15 | 12.32 | 12.05 | 12.30 | 12.21 | qfq | 6,855,496 | 83,580,569 | 1.74% |
| 2025-06-17 | 12.17 | 12.18 | 12.05 | 12.09 | 12.00 | qfq | 2,902,950 | 35,133,044 | 0.08% |
| 2025-06-16 | 11.90 | 12.13 | 11.85 | 12.08 | 11.99 | qfq | 4,179,855 | 50,336,545 | 0.75% |
| 2025-06-13 | 12.18 | 12.22 | 11.95 | 11.99 | 11.90 | qfq | 5,425,600 | 65,398,774 | -1.80% |
| 2025-06-12 | 12.23 | 12.32 | 12.15 | 12.21 | 12.12 | qfq | 4,087,305 | 49,930,400 | -0.41% |
| 2025-06-11 | 12.09 | 12.37 | 12.09 | 12.26 | 12.17 | qfq | 6,515,713 | 79,868,365 | 1.41% |
| 2025-06-10 | 12.25 | 12.26 | 11.97 | 12.09 | 12.00 | qfq | 4,494,810 | 54,443,015 | -1.23% |
| 2025-06-09 | 12.25 | 12.28 | 12.17 | 12.24 | 12.15 | qfq | 3,835,899 | 46,876,221 | 0.00% |
| 2025-06-06 | 12.25 | 12.25 | 12.14 | 12.24 | 12.15 | qfq | 3,035,533 | 37,008,357 | 0.08% |
| 2025-06-05 | 12.03 | 12.25 | 11.98 | 12.23 | 12.14 | qfq | 4,970,124 | 60,320,992 | 1.33% |
| 2025-06-04 | 11.87 | 12.12 | 11.86 | 12.07 | 11.98 | qfq | 5,127,920 | 61,747,832 | 1.68% |
| 2025-06-03 | 11.97 | 12.06 | 11.83 | 11.87 | 11.78 | qfq | 6,979,111 | 83,144,013 | -1.58% |
| 2025-05-30 | 12.19 | 12.20 | 12.05 | 12.06 | 11.97 | qfq | 5,009,032 | 60,625,865 | -1.31% |
| 2025-05-29 | 11.90 | 12.22 | 11.90 | 12.22 | 12.13 | qfq | 4,843,350 | 58,784,520 | 2.43% |
| 2025-05-28 | 12.00 | 12.10 | 11.88 | 11.93 | 11.84 | qfq | 3,433,400 | 41,170,070 | -1.40% |
| 2025-05-27 | 12.19 | 12.19 | 12.01 | 12.10 | 11.86 | qfq | 3,586,950 | 43,310,636 | -0.82% |
| 2025-05-26 | 11.99 | 12.23 | 11.98 | 12.20 | 11.96 | qfq | 3,742,700 | 45,406,041 | 1.67% |
| 2025-05-23 | 12.16 | 12.29 | 11.96 | 12.00 | 11.76 | qfq | 5,018,702 | 60,874,380 | -1.88% |
| 2025-05-22 | 12.28 | 12.50 | 12.19 | 12.23 | 11.99 | qfq | 4,674,631 | 57,652,367 | -0.41% |
| 2025-05-21 | 12.36 | 12.36 | 12.16 | 12.28 | 12.04 | qfq | 4,579,601 | 56,176,375 | -0.65% |
| 2025-05-20 | 12.34 | 12.41 | 12.22 | 12.36 | 12.12 | qfq | 4,189,542 | 51,659,548 | 0.24% |
| 2025-05-19 | 12.26 | 12.35 | 12.10 | 12.33 | 12.09 | qfq | 5,226,622 | 63,934,500 | 0.57% |
| 2025-05-16 | 12.25 | 12.43 | 12.24 | 12.26 | 12.02 | qfq | 4,339,549 | 53,558,561 | -0.24% |
| 2025-05-15 | 12.41 | 12.41 | 12.22 | 12.29 | 12.05 | qfq | 4,501,450 | 55,306,014 | -1.13% |
| 2025-05-14 | 12.51 | 12.59 | 12.36 | 12.43 | 12.19 | qfq | 4,866,517 | 60,609,280 | -0.56% |
| 2025-05-13 | 12.66 | 12.75 | 12.48 | 12.50 | 12.25 | qfq | 6,812,550 | 85,839,202 | -0.32% |
| 2025-05-12 | 12.25 | 12.58 | 12.10 | 12.54 | 12.29 | qfq | 12,404,800 | 153,924,430 | -1.34% |
| 2025-05-09 | 12.88 | 12.88 | 12.60 | 12.71 | 12.46 | qfq | 5,553,589 | 70,714,302 | -1.32% |
| 2025-05-08 | 12.62 | 12.93 | 12.50 | 12.88 | 12.63 | qfq | 7,174,250 | 91,869,853 | 2.06% |
| 2025-05-07 | 12.75 | 12.89 | 12.50 | 12.62 | 12.37 | qfq | 7,308,500 | 92,491,278 | -0.08% |
| 2025-05-06 | 12.40 | 12.67 | 12.31 | 12.63 | 12.38 | qfq | 8,168,419 | 102,668,964 | 3.19% |
| 2025-04-30 | 11.96 | 12.40 | 11.95 | 12.24 | 12.00 | qfq | 7,015,569 | 85,641,588 | 2.43% |
| 2025-04-29 | 11.80 | 12.15 | 11.76 | 11.95 | 11.72 | qfq | 7,508,470 | 89,914,607 | 2.05% |
| 2025-04-28 | 11.97 | 12.00 | 11.71 | 11.71 | 11.48 | qfq | 4,972,101 | 58,587,573 | -1.84% |
| 2025-04-25 | 11.83 | 12.00 | 11.74 | 11.93 | 11.70 | qfq | 5,074,100 | 60,369,317 | 0.93% |
| 2025-04-24 | 12.04 | 12.04 | 11.75 | 11.82 | 11.59 | qfq | 6,058,950 | 71,964,979 | -1.25% |
| 2025-04-23 | 11.90 | 12.05 | 11.82 | 11.97 | 11.73 | qfq | 7,318,300 | 87,408,581 | 1.61% |
| 2025-04-22 | 11.83 | 11.86 | 11.66 | 11.78 | 11.55 | qfq | 6,933,000 | 81,457,449 | -0.34% |
| 2025-04-21 | 11.53 | 11.85 | 11.41 | 11.82 | 11.59 | qfq | 8,553,422 | 99,863,573 | 3.78% |
| 2025-04-18 | 11.35 | 11.43 | 11.18 | 11.39 | 11.17 | qfq | 5,067,300 | 57,293,403 | 1.15% |
| 2025-04-17 | 11.15 | 11.39 | 11.15 | 11.26 | 11.04 | qfq | 4,730,299 | 53,488,461 | 0.36% |
| 2025-04-16 | 11.54 | 11.54 | 11.03 | 11.22 | 11.00 | qfq | 6,186,900 | 69,663,876 | -2.77% |
| 2025-04-15 | 11.58 | 11.65 | 11.39 | 11.54 | 11.31 | qfq | 5,931,673 | 68,257,558 | -0.09% |
| 2025-04-14 | 11.68 | 11.82 | 11.49 | 11.55 | 11.32 | qfq | 9,122,199 | 106,062,853 | 1.49% |
| 2025-04-11 | 11.21 | 11.52 | 11.08 | 11.38 | 11.16 | qfq | 10,027,599 | 114,173,255 | 1.07% |
| 2025-04-10 | 11.35 | 11.63 | 11.21 | 11.26 | 11.04 | qfq | 15,258,999 | 174,271,813 | 3.21% |
| 2025-04-09 | 10.46 | 11.01 | 9.81 | 10.91 | 10.70 | qfq | 18,442,112 | 193,944,868 | 2.35% |
| 2025-04-08 | 11.15 | 11.64 | 10.62 | 10.66 | 10.45 | qfq | 23,166,814 | 252,044,171 | -9.66% |
| 2025-04-07 | 12.05 | 12.16 | 11.80 | 11.80 | 11.57 | qfq | 6,051,400 | 71,718,692 | -9.99% |
| 2025-04-03 | 13.43 | 13.57 | 12.98 | 13.11 | 12.85 | qfq | 8,241,351 | 109,010,339 | -3.18% |
| 2025-04-02 | 13.41 | 13.78 | 13.39 | 13.54 | 13.27 | qfq | 6,720,297 | 91,136,796 | 0.59% |
| 2025-04-01 | 13.25 | 13.63 | 13.25 | 13.46 | 13.20 | qfq | 6,161,997 | 82,875,997 | 1.58% |
| 2025-03-31 | 13.28 | 13.37 | 13.00 | 13.25 | 12.99 | qfq | 7,188,900 | 94,778,427 | -1.19% |
| 2025-03-28 | 13.66 | 13.82 | 13.41 | 13.41 | 13.15 | qfq | 5,529,200 | 75,017,812 | -1.83% |
| 2025-03-27 | 13.60 | 13.90 | 13.40 | 13.66 | 13.39 | qfq | 7,662,569 | 104,593,157 | -0.44% |
| 2025-03-26 | 13.48 | 13.79 | 13.45 | 13.72 | 13.45 | qfq | 7,513,900 | 102,640,184 | 1.55% |
| 2025-03-25 | 13.60 | 13.80 | 13.38 | 13.51 | 13.24 | qfq | 7,345,860 | 99,672,880 | -1.17% |
| 2025-03-24 | 13.85 | 13.95 | 13.28 | 13.67 | 13.40 | qfq | 10,351,148 | 140,667,248 | -1.30% |
| 2025-03-21 | 14.22 | 14.25 | 13.79 | 13.85 | 13.58 | qfq | 13,554,647 | 189,579,663 | -3.08% |
| 2025-03-20 | 14.28 | 14.53 | 14.10 | 14.29 | 14.01 | qfq | 13,821,050 | 198,275,234 | -0.28% |
| 2025-03-19 | 14.72 | 14.87 | 14.24 | 14.33 | 14.05 | qfq | 23,873,159 | 345,027,363 | -3.83% |
| 2025-03-18 | 14.60 | 15.45 | 14.42 | 14.90 | 14.61 | qfq | 36,036,490 | 535,676,062 | 5.37% |
| 2025-03-17 | 14.11 | 14.19 | 13.89 | 14.14 | 13.86 | qfq | 12,743,705 | 179,640,383 | 0.78% |
| 2025-03-14 | 13.70 | 14.13 | 13.40 | 14.03 | 13.75 | qfq | 15,745,552 | 218,706,527 | 2.11% |
| 2025-03-13 | 14.04 | 14.11 | 13.56 | 13.74 | 13.47 | qfq | 11,137,250 | 153,166,425 | -1.86% |
| 2025-03-12 | 13.53 | 14.26 | 13.46 | 14.00 | 13.72 | qfq | 18,585,300 | 258,814,775 | 3.70% |
| 2025-03-11 | 13.29 | 13.50 | 13.19 | 13.50 | 13.23 | qfq | 5,683,802 | 75,895,994 | 0.82% |
| 2025-03-10 | 13.36 | 13.49 | 13.23 | 13.39 | 13.13 | qfq | 5,461,203 | 72,920,975 | 0.07% |
| 2025-03-07 | 13.37 | 13.52 | 13.27 | 13.38 | 13.12 | qfq | 5,837,427 | 78,116,862 | -0.07% |
| 2025-03-06 | 13.24 | 13.55 | 13.18 | 13.39 | 13.13 | qfq | 7,839,257 | 105,324,080 | 1.83% |
| 2025-03-05 | 13.10 | 13.19 | 12.97 | 13.15 | 12.89 | qfq | 4,727,487 | 61,812,477 | 0.61% |
| 2025-03-04 | 12.70 | 13.09 | 12.66 | 13.07 | 12.81 | qfq | 5,317,000 | 68,900,897 | 2.11% |
| 2025-03-03 | 12.77 | 13.06 | 12.63 | 12.80 | 12.55 | qfq | 7,391,000 | 95,078,078 | 0.31% |
| 2025-02-28 | 13.39 | 13.39 | 12.72 | 12.76 | 12.51 | qfq | 10,203,070 | 132,201,126 | -5.13% |
| 2025-02-27 | 13.72 | 13.76 | 13.19 | 13.45 | 13.19 | qfq | 10,096,600 | 135,767,209 | -1.90% |
| 2025-02-26 | 13.73 | 13.81 | 13.57 | 13.71 | 13.44 | qfq | 7,593,520 | 104,034,090 | 0.29% |
| 2025-02-25 | 13.60 | 13.79 | 13.43 | 13.67 | 13.40 | qfq | 7,852,900 | 107,120,637 | -0.51% |
| 2025-02-24 | 13.77 | 13.91 | 13.55 | 13.74 | 13.47 | qfq | 10,686,950 | 146,716,267 | -0.29% |
| 2025-02-21 | 13.72 | 13.91 | 13.67 | 13.78 | 13.51 | qfq | 11,907,972 | 164,305,478 | 0.15% |
| 2025-02-20 | 13.52 | 13.80 | 13.50 | 13.76 | 13.49 | qfq | 13,096,600 | 178,952,646 | 1.62% |
| 2025-02-19 | 13.21 | 13.55 | 13.19 | 13.54 | 13.27 | qfq | 8,217,261 | 110,410,648 | 2.27% |
| 2025-02-18 | 13.56 | 13.74 | 13.22 | 13.24 | 12.98 | qfq | 8,483,761 | 114,216,028 | -2.00% |
| 2025-02-17 | 13.40 | 13.65 | 13.34 | 13.51 | 13.24 | qfq | 7,614,500 | 102,732,138 | 0.37% |
| 2025-02-14 | 13.30 | 13.46 | 13.18 | 13.46 | 13.20 | qfq | 7,749,429 | 103,552,426 | 0.75% |
| 2025-02-13 | 13.61 | 13.66 | 13.31 | 13.36 | 13.10 | qfq | 10,990,260 | 147,782,578 | -2.48% |
| 2025-02-12 | 13.50 | 13.74 | 13.43 | 13.70 | 13.43 | qfq | 10,125,160 | 137,984,319 | 1.41% |
| 2025-02-11 | 13.51 | 13.60 | 13.36 | 13.51 | 13.24 | qfq | 8,273,960 | 111,624,186 | 0.22% |
| 2025-02-10 | 13.41 | 13.54 | 13.30 | 13.48 | 13.21 | qfq | 10,706,547 | 143,904,503 | 0.52% |
| 2025-02-07 | 13.34 | 13.52 | 13.22 | 13.41 | 13.15 | qfq | 12,402,700 | 166,154,360 | 0.37% |
| 2025-02-06 | 12.92 | 13.40 | 12.92 | 13.36 | 13.10 | qfq | 11,114,530 | 147,326,095 | 2.61% |
| 2025-02-05 | 13.00 | 13.18 | 12.86 | 13.02 | 12.76 | qfq | 9,333,100 | 121,147,206 | 0.62% |
| 2025-01-27 | 13.38 | 13.45 | 12.88 | 12.94 | 12.69 | qfq | 12,224,419 | 160,175,159 | -2.56% |
| 2025-01-24 | 12.91 | 13.56 | 12.91 | 13.28 | 13.02 | qfq | 25,307,856 | 334,618,304 | 6.58% |
| 2025-01-23 | 12.74 | 12.85 | 12.45 | 12.46 | 12.21 | qfq | 7,779,178 | 98,691,606 | -1.11% |
| 2025-01-22 | 12.58 | 12.76 | 12.48 | 12.60 | 12.35 | qfq | 6,172,860 | 77,942,108 | -0.40% |
| 2025-01-21 | 12.55 | 12.71 | 12.32 | 12.65 | 12.40 | qfq | 8,540,500 | 107,006,481 | 1.61% |
| 2025-01-20 | 12.34 | 12.49 | 12.28 | 12.45 | 12.21 | qfq | 6,751,535 | 83,833,634 | 1.72% |
| 2025-01-17 | 12.03 | 12.32 | 11.98 | 12.24 | 12.00 | qfq | 6,498,200 | 79,344,215 | 0.91% |
| 2025-01-16 | 12.26 | 12.40 | 11.94 | 12.13 | 11.89 | qfq | 8,108,050 | 98,502,395 | -0.41% |
| 2025-01-15 | 12.33 | 12.39 | 12.07 | 12.18 | 11.94 | qfq | 8,277,600 | 101,130,644 | -1.06% |
| 2025-01-14 | 11.69 | 12.32 | 11.68 | 12.31 | 12.07 | qfq | 10,046,660 | 121,451,114 | 6.21% |
| 2025-01-13 | 11.51 | 11.71 | 11.30 | 11.59 | 11.36 | qfq | 6,841,760 | 78,887,549 | -1.61% |
| 2025-01-10 | 12.18 | 12.36 | 11.78 | 11.78 | 11.55 | qfq | 8,542,510 | 103,352,805 | -4.07% |
| 2025-01-09 | 12.07 | 12.56 | 12.05 | 12.28 | 12.04 | qfq | 8,950,193 | 110,848,881 | 0.74% |
| 2025-01-08 | 12.21 | 12.32 | 11.72 | 12.19 | 11.95 | qfq | 11,529,842 | 138,791,203 | -0.89% |
| 2025-01-07 | 11.69 | 12.38 | 11.62 | 12.30 | 12.06 | qfq | 14,463,160 | 174,128,425 | 5.49% |
| 2025-01-06 | 11.37 | 11.93 | 11.15 | 11.66 | 11.43 | qfq | 11,218,346 | 130,524,415 | 1.83% |
| 2025-01-03 | 12.30 | 12.37 | 11.43 | 11.45 | 11.22 | qfq | 15,143,787 | 178,720,281 | -7.14% |
| 2025-01-02 | 12.51 | 12.92 | 12.16 | 12.33 | 12.09 | qfq | 12,952,024 | 161,643,224 | -2.53% |
| 2024-12-31 | 13.42 | 13.48 | 12.65 | 12.65 | 12.40 | qfq | 15,791,085 | 204,582,444 | -5.67% |
| 2024-12-30 | 13.32 | 13.62 | 13.20 | 13.41 | 13.15 | qfq | 15,907,952 | 213,298,278 | -0.74% |
| 2024-12-27 | 13.60 | 13.90 | 13.26 | 13.51 | 13.24 | qfq | 36,128,063 | 491,912,247 | -0.44% |
| 2024-12-26 | 13.00 | 13.62 | 12.83 | 13.57 | 13.30 | qfq | 29,311,661 | 393,610,183 | 2.96% |
| 2024-12-25 | 12.83 | 13.25 | 12.48 | 13.18 | 12.92 | qfq | 23,396,856 | 304,420,663 | 3.21% |
| 2024-12-24 | 12.69 | 13.14 | 12.60 | 12.77 | 12.52 | qfq | 11,118,205 | 142,784,119 | 2.49% |
| 2024-12-23 | 13.04 | 13.30 | 12.45 | 12.46 | 12.21 | qfq | 13,300,400 | 169,911,629 | -5.75% |
| 2024-12-20 | 12.88 | 13.43 | 12.80 | 13.22 | 12.96 | qfq | 20,108,924 | 265,150,275 | 2.08% |
| 2024-12-19 | 12.09 | 13.17 | 12.00 | 12.95 | 12.70 | qfq | 20,925,586 | 266,809,210 | 6.06% |
| 2024-12-18 | 12.13 | 12.34 | 11.98 | 12.21 | 11.97 | qfq | 6,015,263 | 73,288,501 | 0.66% |
| 2024-12-17 | 12.58 | 12.60 | 12.07 | 12.13 | 11.89 | qfq | 9,576,133 | 117,927,323 | -3.42% |
| 2024-12-16 | 12.74 | 12.80 | 12.48 | 12.56 | 12.31 | qfq | 7,671,794 | 97,020,266 | -1.26% |
| 2024-12-13 | 13.03 | 13.07 | 12.72 | 12.72 | 12.47 | qfq | 10,313,204 | 132,591,049 | -3.05% |
| 2024-12-12 | 13.16 | 13.25 | 12.88 | 13.12 | 12.86 | qfq | 8,511,049 | 110,991,023 | 0.38% |
| 2024-12-11 | 12.83 | 13.08 | 12.83 | 13.07 | 12.81 | qfq | 7,786,800 | 101,072,815 | 1.24% |
| 2024-12-10 | 13.23 | 13.33 | 12.88 | 12.91 | 12.66 | qfq | 10,721,900 | 140,353,085 | -0.08% |
| 2024-12-09 | 12.94 | 13.06 | 12.76 | 12.92 | 12.67 | qfq | 7,504,200 | 96,771,279 | 0.23% |
| 2024-12-06 | 12.87 | 12.96 | 12.60 | 12.89 | 12.64 | qfq | 9,502,600 | 121,626,673 | 0.16% |
| 2024-12-05 | 12.57 | 13.04 | 12.48 | 12.87 | 12.62 | qfq | 9,642,350 | 123,526,987 | 2.39% |
| 2024-12-04 | 12.79 | 12.87 | 12.48 | 12.57 | 12.32 | qfq | 7,399,500 | 93,745,736 | -1.87% |
| 2024-12-03 | 13.01 | 13.01 | 12.61 | 12.81 | 12.56 | qfq | 9,053,999 | 115,617,695 | -1.00% |
| 2024-12-02 | 12.72 | 12.98 | 12.65 | 12.94 | 12.69 | qfq | 10,039,600 | 129,154,906 | 1.81% |
| 2024-11-29 | 12.58 | 12.88 | 12.41 | 12.71 | 12.46 | qfq | 8,091,800 | 102,637,589 | 0.87% |
| 2024-11-28 | 12.76 | 12.83 | 12.55 | 12.60 | 12.35 | qfq | 7,467,744 | 94,663,404 | -1.25% |
| 2024-11-27 | 12.60 | 12.78 | 12.22 | 12.76 | 12.51 | qfq | 9,422,050 | 117,192,017 | 1.03% |
| 2024-11-26 | 12.95 | 13.04 | 12.60 | 12.63 | 12.38 | qfq | 7,502,900 | 95,906,971 | -2.62% |
| 2024-11-25 | 12.99 | 13.09 | 12.65 | 12.97 | 12.71 | qfq | 9,057,592 | 116,371,573 | 0.39% |
| 2024-11-22 | 13.61 | 13.85 | 12.88 | 12.92 | 12.67 | qfq | 15,402,825 | 206,558,269 | -6.65% |
| 2024-11-21 | 13.58 | 14.30 | 13.48 | 13.84 | 13.57 | qfq | 29,523,130 | 411,751,588 | 4.37% |
| 2024-11-20 | 12.83 | 13.29 | 12.73 | 13.26 | 13.00 | qfq | 12,830,957 | 167,409,003 | 3.19% |
| 2024-11-19 | 12.36 | 12.88 | 12.31 | 12.85 | 12.60 | qfq | 10,478,021 | 132,073,777 | 5.07% |
| 2024-11-18 | 12.73 | 12.86 | 12.15 | 12.23 | 11.99 | qfq | 11,456,750 | 141,936,400 | -3.17% |
| 2024-11-15 | 13.19 | 13.36 | 12.61 | 12.63 | 12.38 | qfq | 15,402,531 | 200,123,277 | -4.25% |
| 2024-11-14 | 13.65 | 13.80 | 13.16 | 13.19 | 12.93 | qfq | 9,774,950 | 131,399,759 | -3.72% |
| 2024-11-13 | 13.55 | 13.73 | 13.29 | 13.70 | 13.43 | qfq | 13,224,900 | 178,858,809 | -0.15% |
| 2024-11-12 | 14.19 | 14.29 | 13.55 | 13.72 | 13.45 | qfq | 18,504,466 | 257,222,605 | -4.46% |
| 2024-11-11 | 13.84 | 14.55 | 13.84 | 14.36 | 14.08 | qfq | 19,579,066 | 280,024,483 | 2.35% |
| 2024-11-08 | 14.80 | 14.98 | 14.01 | 14.03 | 13.75 | qfq | 29,219,600 | 422,415,977 | -3.77% |
| 2024-11-07 | 13.62 | 14.96 | 13.50 | 14.58 | 14.29 | qfq | 36,499,068 | 523,663,130 | 4.44% |
| 2024-11-06 | 13.64 | 14.50 | 13.52 | 13.96 | 13.69 | qfq | 53,290,221 | 743,529,580 | 3.79% |
| 2024-11-05 | 12.28 | 13.45 | 12.28 | 13.45 | 13.19 | qfq | 15,815,656 | 209,567,373 | 9.98% |
| 2024-11-04 | 11.64 | 12.26 | 11.64 | 12.23 | 11.99 | qfq | 11,849,786 | 143,430,093 | 4.44% |
| 2024-11-01 | 12.21 | 12.33 | 11.69 | 11.71 | 11.48 | qfq | 10,947,380 | 130,566,690 | -4.33% |
| 2024-10-31 | 12.04 | 12.38 | 11.90 | 12.24 | 12.00 | qfq | 11,179,841 | 136,108,801 | 1.83% |
| 2024-10-30 | 11.83 | 12.17 | 11.83 | 12.02 | 11.78 | qfq | 8,250,082 | 99,002,231 | 0.33% |
| 2024-10-29 | 12.33 | 12.38 | 11.93 | 11.98 | 11.74 | qfq | 11,795,000 | 142,930,556 | -2.84% |
| 2024-10-28 | 12.35 | 12.38 | 12.16 | 12.33 | 12.09 | qfq | 9,638,700 | 118,153,563 | -0.16% |
| 2024-10-25 | 11.95 | 12.38 | 11.95 | 12.35 | 12.11 | qfq | 11,147,200 | 136,284,038 | 3.17% |
| 2024-10-24 | 11.80 | 12.03 | 11.80 | 11.97 | 11.73 | qfq | 6,683,809 | 79,635,678 | -0.17% |
| 2024-10-23 | 11.90 | 12.16 | 11.85 | 11.99 | 11.75 | qfq | 9,591,450 | 115,243,809 | 0.17% |
| 2024-10-22 | 11.83 | 12.03 | 11.73 | 11.97 | 11.73 | qfq | 8,566,536 | 101,762,062 | 1.10% |
| 2024-10-21 | 11.81 | 12.13 | 11.78 | 11.84 | 11.61 | qfq | 10,750,576 | 128,242,032 | 0.34% |
| 2024-10-18 | 11.38 | 12.03 | 11.38 | 11.80 | 11.57 | qfq | 10,564,498 | 124,399,689 | 2.88% |
| 2024-10-17 | 11.61 | 11.71 | 11.46 | 11.47 | 11.24 | qfq | 6,559,278 | 75,905,627 | 0.17% |
| 2024-10-16 | 11.26 | 11.59 | 11.26 | 11.45 | 11.22 | qfq | 5,252,757 | 60,028,219 | -0.43% |
| 2024-10-15 | 11.78 | 11.97 | 11.50 | 11.50 | 11.27 | qfq | 7,491,455 | 87,898,590 | -2.79% |
| 2024-10-14 | 11.52 | 11.87 | 11.21 | 11.83 | 11.60 | qfq | 9,214,496 | 106,621,780 | 2.69% |
| 2024-10-11 | 12.13 | 12.16 | 11.36 | 11.52 | 11.29 | qfq | 10,297,915 | 120,087,449 | -5.26% |
| 2024-10-10 | 12.76 | 12.79 | 11.91 | 12.16 | 11.92 | qfq | 12,692,747 | 156,178,318 | -1.86% |
| 2024-10-09 | 13.03 | 13.22 | 12.23 | 12.39 | 12.15 | qfq | 15,619,851 | 199,199,988 | -6.77% |
| 2024-10-08 | 13.55 | 13.55 | 12.41 | 13.29 | 13.03 | qfq | 19,501,181 | 255,710,053 | 7.87% |
| 2024-09-30 | 11.60 | 12.32 | 11.60 | 12.32 | 12.08 | qfq | 17,909,207 | 216,706,884 | 10.00% |
| 2024-09-27 | 10.98 | 11.43 | 10.83 | 11.20 | 10.98 | qfq | 9,122,310 | 101,252,824 | 4.58% |
| 2024-09-26 | 10.36 | 10.71 | 10.35 | 10.71 | 10.50 | qfq | 5,363,550 | 56,438,343 | 3.38% |
| 2024-09-25 | 10.40 | 10.63 | 10.35 | 10.36 | 10.16 | qfq | 6,015,400 | 63,224,614 | -0.19% |
| 2024-09-24 | 10.16 | 10.38 | 9.97 | 10.38 | 10.18 | qfq | 5,933,472 | 60,555,615 | 2.47% |
| 2024-09-23 | 10.00 | 10.19 | 9.93 | 10.13 | 9.93 | qfq | 3,589,964 | 36,319,447 | 1.50% |
| 2024-09-20 | 10.15 | 10.15 | 9.91 | 9.98 | 9.78 | qfq | 2,917,500 | 29,155,858 | -1.09% |
| 2024-09-19 | 9.94 | 10.24 | 9.86 | 10.09 | 9.89 | qfq | 3,328,550 | 33,459,516 | 1.82% |
| 2024-09-18 | 10.02 | 10.06 | 9.79 | 9.91 | 9.72 | qfq | 2,841,300 | 28,102,151 | -1.10% |
| 2024-09-13 | 10.26 | 10.28 | 10.00 | 10.02 | 9.82 | qfq | 2,432,100 | 24,537,997 | -2.43% |
| 2024-09-12 | 10.33 | 10.43 | 10.26 | 10.27 | 10.07 | qfq | 2,149,419 | 22,193,386 | -0.39% |
| 2024-09-11 | 10.24 | 10.44 | 10.21 | 10.31 | 10.11 | qfq | 2,983,506 | 30,798,342 | 0.19% |
| 2024-09-10 | 10.16 | 10.36 | 9.97 | 10.29 | 10.09 | qfq | 4,047,968 | 41,001,337 | 1.68% |
| 2024-09-09 | 10.19 | 10.32 | 10.08 | 10.12 | 9.92 | qfq | 2,970,545 | 30,228,455 | -1.08% |
| 2024-09-06 | 10.56 | 10.59 | 10.22 | 10.23 | 10.03 | qfq | 2,856,600 | 29,561,998 | -3.03% |
| 2024-09-05 | 10.58 | 10.67 | 10.48 | 10.55 | 10.34 | qfq | 2,821,600 | 29,813,536 | 0.19% |
| 2024-09-04 | 10.58 | 10.63 | 10.45 | 10.53 | 10.32 | qfq | 3,984,900 | 41,940,404 | -0.66% |
| 2024-09-03 | 10.42 | 10.70 | 10.41 | 10.60 | 10.39 | qfq | 4,147,600 | 43,944,223 | 0.86% |
| 2024-09-02 | 10.63 | 10.73 | 10.50 | 10.51 | 10.30 | qfq | 5,762,300 | 61,139,448 | -0.94% |
| 2024-08-30 | 10.36 | 10.76 | 10.36 | 10.61 | 10.40 | qfq | 7,818,872 | 83,267,735 | 2.02% |
| 2024-08-29 | 10.01 | 10.45 | 9.99 | 10.40 | 10.20 | qfq | 7,172,570 | 73,744,865 | 3.17% |
| 2024-08-28 | 9.83 | 10.17 | 9.77 | 10.08 | 9.88 | qfq | 4,296,812 | 42,919,409 | 2.13% |
| 2024-08-27 | 10.01 | 10.07 | 9.81 | 9.87 | 9.68 | qfq | 3,947,812 | 39,044,991 | -1.99% |
| 2024-08-26 | 9.80 | 10.07 | 9.78 | 10.07 | 9.87 | qfq | 4,139,300 | 41,363,297 | 2.55% |
| 2024-08-23 | 9.75 | 9.86 | 9.60 | 9.82 | 9.63 | qfq | 3,157,900 | 30,749,349 | 0.72% |
| 2024-08-22 | 9.80 | 9.90 | 9.74 | 9.75 | 9.56 | qfq | 3,547,500 | 34,798,433 | -0.51% |
| 2024-08-21 | 9.77 | 9.98 | 9.71 | 9.80 | 9.61 | qfq | 3,963,500 | 39,145,896 | 0.41% |
| 2024-08-20 | 10.03 | 10.03 | 9.71 | 9.76 | 9.57 | qfq | 4,338,500 | 42,647,927 | -2.30% |
| 2024-08-19 | 10.06 | 10.18 | 9.98 | 9.99 | 9.79 | qfq | 3,897,500 | 39,209,232 | -0.70% |
| 2024-08-16 | 10.15 | 10.20 | 10.06 | 10.06 | 9.86 | qfq | 3,593,700 | 36,384,679 | -0.10% |
| 2024-08-15 | 9.95 | 10.18 | 9.89 | 10.07 | 9.87 | qfq | 3,736,150 | 37,599,519 | 0.90% |
| 2024-08-14 | 10.12 | 10.12 | 9.97 | 9.98 | 9.78 | qfq | 2,229,300 | 22,339,187 | -0.99% |
| 2024-08-13 | 9.95 | 10.12 | 9.95 | 10.08 | 9.88 | qfq | 2,296,449 | 23,033,359 | 0.70% |
| 2024-08-12 | 10.18 | 10.18 | 9.95 | 10.01 | 9.81 | qfq | 2,696,250 | 27,055,340 | -1.18% |
| 2024-08-09 | 10.17 | 10.29 | 10.12 | 10.13 | 9.93 | qfq | 2,866,929 | 29,216,922 | 0.20% |
| 2024-08-08 | 10.10 | 10.19 | 9.86 | 10.11 | 9.91 | qfq | 3,584,144 | 35,988,519 | 0.10% |
| 2024-08-07 | 10.04 | 10.19 | 10.00 | 10.10 | 9.90 | qfq | 3,465,868 | 35,052,457 | 0.50% |
| 2024-08-06 | 9.95 | 10.10 | 9.92 | 10.05 | 9.85 | qfq | 4,234,200 | 42,371,733 | 2.03% |
| 2024-08-05 | 10.21 | 10.34 | 9.82 | 9.85 | 9.66 | qfq | 7,474,300 | 74,903,370 | -4.37% |
| 2024-08-02 | 10.59 | 10.61 | 10.26 | 10.30 | 10.10 | qfq | 4,050,300 | 42,186,917 | -3.20% |
| 2024-08-01 | 10.65 | 10.72 | 10.57 | 10.64 | 10.43 | qfq | 3,875,109 | 41,290,037 | 0.00% |
| 2024-07-31 | 10.21 | 10.65 | 10.19 | 10.64 | 10.43 | qfq | 4,786,499 | 50,278,481 | 3.80% |
| 2024-07-30 | 10.30 | 10.36 | 10.10 | 10.25 | 10.05 | qfq | 3,254,400 | 33,284,721 | -0.58% |
| 2024-07-29 | 10.45 | 10.45 | 10.27 | 10.31 | 10.11 | qfq | 3,065,900 | 31,649,657 | -0.87% |
| 2024-07-26 | 10.08 | 10.43 | 10.03 | 10.40 | 10.20 | qfq | 4,516,761 | 46,470,575 | 3.17% |
| 2024-07-25 | 10.04 | 10.19 | 9.90 | 10.08 | 9.88 | qfq | 4,734,460 | 47,459,925 | -0.88% |
| 2024-07-24 | 10.17 | 10.37 | 10.11 | 10.17 | 9.97 | qfq | 4,744,660 | 48,394,840 | -0.78% |
| 2024-07-23 | 10.58 | 10.66 | 10.25 | 10.25 | 10.05 | qfq | 5,461,100 | 56,706,912 | -4.21% |
| 2024-07-22 | 10.74 | 11.00 | 10.61 | 10.70 | 10.49 | qfq | 3,690,726 | 39,682,493 | -0.28% |
| 2024-07-19 | 10.50 | 10.83 | 10.45 | 10.73 | 10.52 | qfq | 3,288,800 | 35,207,200 | 1.51% |
| 2024-07-18 | 10.57 | 10.66 | 10.33 | 10.57 | 10.36 | qfq | 5,266,500 | 55,173,706 | -1.58% |
| 2024-07-17 | 11.00 | 11.00 | 10.72 | 10.74 | 10.53 | qfq | 3,923,800 | 42,397,495 | -1.74% |
| 2024-07-16 | 10.83 | 11.01 | 10.66 | 10.93 | 10.72 | qfq | 4,566,922 | 49,565,446 | 0.92% |
| 2024-07-15 | 11.12 | 11.25 | 10.80 | 10.83 | 10.62 | qfq | 6,661,700 | 73,087,437 | -3.99% |
| 2024-07-12 | 11.05 | 11.33 | 10.98 | 11.28 | 11.06 | qfq | 8,232,400 | 91,929,554 | 2.83% |
| 2024-07-11 | 10.82 | 10.98 | 10.73 | 10.97 | 10.75 | qfq | 5,186,150 | 56,418,687 | 3.39% |
| 2024-07-10 | 10.52 | 10.76 | 10.52 | 10.61 | 10.40 | qfq | 3,902,835 | 41,644,740 | 0.09% |
| 2024-07-09 | 10.08 | 10.65 | 10.02 | 10.60 | 10.39 | qfq | 5,420,835 | 56,231,088 | 4.74% |
| 2024-07-08 | 10.36 | 10.39 | 10.08 | 10.12 | 9.92 | qfq | 3,494,450 | 35,728,832 | -2.97% |
| 2024-07-05 | 10.25 | 10.53 | 10.13 | 10.43 | 10.22 | qfq | 3,851,800 | 39,755,233 | 0.77% |
| 2024-07-04 | 10.54 | 10.72 | 10.33 | 10.35 | 10.15 | qfq | 4,086,985 | 42,846,472 | -2.45% |
| 2024-07-03 | 10.80 | 10.81 | 10.54 | 10.61 | 10.40 | qfq | 3,849,500 | 40,952,941 | -1.85% |
| 2024-07-02 | 10.97 | 11.05 | 10.76 | 10.81 | 10.60 | qfq | 4,767,160 | 51,964,900 | -1.46% |
| 2024-07-01 | 11.17 | 11.49 | 10.60 | 10.97 | 10.75 | qfq | 8,273,005 | 90,417,725 | -0.99% |
| 2024-06-28 | 10.72 | 11.23 | 10.62 | 11.08 | 10.86 | qfq | 6,701,279 | 73,768,194 | 4.23% |
| 2024-06-27 | 10.89 | 11.04 | 10.58 | 10.63 | 10.42 | qfq | 4,717,144 | 51,062,655 | -1.94% |
| 2024-06-26 | 10.34 | 10.86 | 10.21 | 10.84 | 10.63 | qfq | 4,885,444 | 51,582,395 | 4.63% |
| 2024-06-25 | 10.49 | 10.59 | 10.25 | 10.36 | 10.16 | qfq | 5,476,826 | 56,828,638 | -1.24% |
| 2024-06-24 | 11.10 | 11.14 | 10.46 | 10.49 | 10.28 | qfq | 6,413,000 | 68,890,717 | -5.83% |
| 2024-06-21 | 11.20 | 11.24 | 11.00 | 11.14 | 10.92 | qfq | 4,203,799 | 46,741,122 | -1.24% |
| 2024-06-20 | 11.44 | 11.62 | 11.25 | 11.28 | 11.06 | qfq | 6,231,700 | 71,204,269 | -2.59% |
| 2024-06-19 | 11.77 | 11.79 | 11.50 | 11.58 | 11.35 | qfq | 8,500,400 | 98,552,129 | -1.86% |
| 2024-06-18 | 11.52 | 12.20 | 11.47 | 11.80 | 11.57 | qfq | 9,416,120 | 110,666,355 | 2.34% |
| 2024-06-17 | 11.35 | 11.61 | 11.26 | 11.53 | 11.30 | qfq | 4,949,800 | 56,893,314 | 1.68% |
| 2024-06-14 | 11.25 | 11.35 | 11.03 | 11.34 | 11.12 | qfq | 4,389,000 | 49,254,156 | 1.70% |
| 2024-06-13 | 11.08 | 11.28 | 11.08 | 11.15 | 10.93 | qfq | 4,429,400 | 49,521,551 | 0.54% |
| 2024-06-12 | 10.90 | 11.21 | 10.85 | 11.09 | 10.87 | qfq | 4,492,529 | 49,863,026 | 1.84% |
| 2024-06-11 | 10.65 | 10.92 | 10.43 | 10.89 | 10.68 | qfq | 3,971,104 | 42,521,302 | 2.25% |
| 2024-06-07 | 10.68 | 10.78 | 10.45 | 10.65 | 10.44 | qfq | 3,816,256 | 40,519,291 | 0.95% |
| 2024-06-06 | 10.92 | 11.11 | 10.51 | 10.55 | 10.34 | qfq | 5,869,920 | 62,730,630 | -3.48% |
| 2024-06-05 | 11.14 | 11.25 | 10.91 | 10.93 | 10.72 | qfq | 3,818,900 | 42,284,309 | -2.32% |
| 2024-06-04 | 11.40 | 11.40 | 10.90 | 11.19 | 10.97 | qfq | 6,576,400 | 72,750,736 | -1.24% |
| 2024-06-03 | 11.54 | 11.64 | 11.24 | 11.33 | 11.11 | qfq | 5,395,997 | 61,467,537 | -1.56% |
| 2024-05-31 | 11.44 | 11.63 | 11.42 | 11.51 | 11.28 | qfq | 5,436,111 | 62,726,368 | 1.05% |
| 2024-05-30 | 11.29 | 11.43 | 11.15 | 11.39 | 11.17 | qfq | 3,839,550 | 43,532,081 | 0.00% |
| 2024-05-29 | 11.39 | 11.51 | 11.28 | 11.39 | 11.17 | qfq | 4,040,550 | 46,036,711 | 0.44% |
| 2024-05-28 | 11.25 | 11.51 | 11.17 | 11.34 | 11.12 | qfq | 4,330,762 | 49,322,105 | 0.09% |
| 2024-05-27 | 11.15 | 11.35 | 10.97 | 11.33 | 11.11 | qfq | 5,648,700 | 62,803,979 | 0.62% |
| 2024-05-24 | 11.39 | 11.53 | 11.25 | 11.26 | 11.04 | qfq | 4,594,812 | 52,353,373 | -0.71% |
| 2024-05-23 | 11.57 | 11.59 | 11.30 | 11.34 | 11.12 | qfq | 4,561,686 | 52,143,851 | -2.24% |
| 2024-05-22 | 11.32 | 11.64 | 11.32 | 11.60 | 11.37 | qfq | 6,490,153 | 74,776,767 | 2.47% |
| 2024-05-21 | 11.35 | 11.39 | 11.23 | 11.32 | 11.10 | qfq | 3,212,212 | 36,364,553 | -0.18% |
| 2024-05-20 | 11.40 | 11.46 | 11.28 | 11.34 | 11.12 | qfq | 3,564,713 | 40,461,423 | 0.09% |
| 2024-05-17 | 11.21 | 11.34 | 11.11 | 11.33 | 11.11 | qfq | 3,637,824 | 40,850,712 | 0.89% |
| 2024-05-16 | 11.36 | 11.41 | 11.18 | 11.23 | 11.01 | qfq | 3,734,600 | 42,224,825 | -0.09% |
| 2024-05-15 | 11.35 | 11.49 | 11.24 | 11.24 | 11.02 | qfq | 4,129,100 | 46,871,104 | -1.83% |
| 2024-05-14 | 11.37 | 11.58 | 11.32 | 11.45 | 11.15 | qfq | 5,116,212 | 58,623,245 | 0.17% |
| 2024-05-13 | 11.34 | 11.54 | 11.18 | 11.43 | 11.13 | qfq | 5,285,250 | 60,141,354 | 0.09% |
| 2024-05-10 | 11.60 | 11.65 | 11.36 | 11.42 | 11.12 | qfq | 4,862,223 | 55,727,561 | -1.55% |
| 2024-05-09 | 11.41 | 11.65 | 11.40 | 11.60 | 11.29 | qfq | 4,481,365 | 51,871,979 | 1.93% |
| 2024-05-08 | 11.57 | 11.61 | 11.36 | 11.38 | 11.08 | qfq | 4,307,700 | 49,411,768 | -1.30% |
| 2024-05-07 | 11.49 | 11.59 | 11.40 | 11.53 | 11.22 | qfq | 4,933,886 | 56,778,399 | 0.09% |
| 2024-05-06 | 11.52 | 11.73 | 11.48 | 11.52 | 11.21 | qfq | 5,645,145 | 65,196,423 | 1.41% |
| 2024-04-30 | 11.49 | 11.49 | 11.26 | 11.36 | 11.06 | qfq | 6,436,960 | 73,083,847 | -0.87% |
| 2024-04-29 | 11.03 | 11.68 | 11.03 | 11.46 | 11.16 | qfq | 9,708,251 | 110,577,027 | 3.99% |
| 2024-04-26 | 10.62 | 11.09 | 10.62 | 11.02 | 10.73 | qfq | 8,912,150 | 97,543,142 | 3.09% |
| 2024-04-25 | 10.95 | 11.00 | 10.50 | 10.69 | 10.41 | qfq | 10,044,478 | 107,489,377 | 2.89% |
| 2024-04-24 | 10.19 | 10.39 | 10.15 | 10.39 | 10.11 | qfq | 4,997,800 | 51,552,507 | 2.16% |
| 2024-04-23 | 10.03 | 10.28 | 10.03 | 10.17 | 9.90 | qfq | 4,265,725 | 43,375,425 | 1.60% |
| 2024-04-22 | 9.77 | 10.12 | 9.55 | 10.01 | 9.74 | qfq | 4,651,042 | 46,235,760 | 0.70% |
| 2024-04-19 | 10.08 | 10.13 | 9.85 | 9.94 | 9.68 | qfq | 4,873,201 | 48,481,310 | -1.88% |
| 2024-04-18 | 10.35 | 10.35 | 9.98 | 10.13 | 9.86 | qfq | 5,472,300 | 55,628,688 | -0.69% |
| 2024-04-17 | 9.50 | 10.21 | 9.50 | 10.20 | 9.93 | qfq | 6,185,142 | 61,478,228 | 8.28% |
| 2024-04-16 | 10.15 | 10.17 | 9.38 | 9.42 | 9.17 | qfq | 8,397,176 | 80,730,669 | -7.01% |
| 2024-04-15 | 10.53 | 10.65 | 9.96 | 10.13 | 9.86 | qfq | 6,627,798 | 67,582,415 | -3.80% |
| 2024-04-12 | 10.62 | 10.79 | 10.51 | 10.53 | 10.25 | qfq | 5,018,343 | 53,128,219 | -1.22% |
| 2024-04-11 | 10.57 | 10.86 | 10.52 | 10.66 | 10.38 | qfq | 4,378,950 | 47,000,233 | -0.28% |
| 2024-04-10 | 10.99 | 11.02 | 10.64 | 10.69 | 10.41 | qfq | 5,209,450 | 55,954,251 | -2.64% |
| 2024-04-09 | 10.59 | 10.99 | 10.59 | 10.98 | 10.69 | qfq | 5,159,552 | 55,931,563 | 3.78% |
| 2024-04-08 | 10.91 | 10.99 | 10.56 | 10.58 | 10.30 | qfq | 4,715,495 | 50,581,181 | -3.20% |
| 2024-04-03 | 11.43 | 11.46 | 10.85 | 10.93 | 10.64 | qfq | 6,089,504 | 66,999,643 | -2.24% |
| 2024-04-02 | 11.22 | 11.29 | 11.01 | 11.18 | 10.88 | qfq | 5,578,639 | 62,312,292 | -0.89% |
| 2024-04-01 | 11.00 | 11.30 | 10.98 | 11.28 | 10.98 | qfq | 6,265,546 | 69,844,279 | 3.01% |
| 2024-03-29 | 10.80 | 11.02 | 10.67 | 10.95 | 10.66 | qfq | 5,749,086 | 62,301,646 | 1.20% |
| 2024-03-28 | 10.50 | 11.00 | 10.50 | 10.82 | 10.53 | qfq | 8,197,000 | 88,369,195 | 1.69% |
| 2024-03-27 | 11.61 | 11.67 | 10.64 | 10.64 | 10.36 | qfq | 15,258,524 | 167,370,146 | -9.68% |
| 2024-03-26 | 11.73 | 11.86 | 11.53 | 11.78 | 11.47 | qfq | 5,398,965 | 63,345,892 | 0.60% |
| 2024-03-25 | 12.17 | 12.22 | 11.71 | 11.71 | 11.40 | qfq | 5,579,477 | 66,796,599 | -3.62% |
| 2024-03-22 | 12.26 | 12.35 | 12.02 | 12.15 | 11.83 | qfq | 5,785,845 | 70,481,986 | -1.22% |
| 2024-03-21 | 12.33 | 12.39 | 12.15 | 12.30 | 11.97 | qfq | 5,560,346 | 68,303,824 | -0.40% |
| 2024-03-20 | 12.18 | 12.37 | 12.14 | 12.35 | 12.02 | qfq | 6,689,255 | 81,890,086 | 1.56% |
| 2024-03-19 | 12.14 | 12.34 | 12.11 | 12.16 | 11.84 | qfq | 7,292,155 | 89,102,285 | 0.16% |
| 2024-03-18 | 12.09 | 12.15 | 11.92 | 12.14 | 11.82 | qfq | 6,790,400 | 81,733,662 | 1.59% |
| 2024-03-15 | 11.73 | 11.95 | 11.68 | 11.95 | 11.63 | qfq | 5,436,802 | 64,297,492 | 1.36% |
| 2024-03-14 | 11.86 | 11.97 | 11.63 | 11.79 | 11.48 | qfq | 6,447,200 | 76,119,449 | -1.50% |
| 2024-03-13 | 11.86 | 12.16 | 11.83 | 11.97 | 11.65 | qfq | 8,759,004 | 105,177,566 | 0.93% |
| 2024-03-12 | 11.81 | 11.93 | 11.67 | 11.86 | 11.55 | qfq | 7,314,405 | 86,395,071 | 0.59% |
| 2024-03-11 | 11.49 | 11.79 | 11.41 | 11.79 | 11.48 | qfq | 8,984,000 | 104,615,855 | 3.60% |
| 2024-03-08 | 11.25 | 11.40 | 11.12 | 11.38 | 11.08 | qfq | 5,245,060 | 59,152,266 | 1.79% |
| 2024-03-07 | 11.50 | 11.57 | 11.17 | 11.18 | 10.88 | qfq | 6,211,560 | 70,482,556 | -2.36% |
| 2024-03-06 | 11.23 | 11.57 | 11.15 | 11.45 | 11.15 | qfq | 6,324,700 | 71,932,886 | 0.79% |
| 2024-03-05 | 11.44 | 11.54 | 11.22 | 11.36 | 11.06 | qfq | 6,826,500 | 77,813,175 | -1.56% |
| 2024-03-04 | 11.73 | 11.78 | 11.31 | 11.54 | 11.23 | qfq | 10,239,636 | 117,905,840 | -1.62% |
| 2024-03-01 | 11.33 | 11.89 | 11.24 | 11.73 | 11.42 | qfq | 15,048,808 | 174,645,329 | 3.81% |
| 2024-02-29 | 10.68 | 11.30 | 10.62 | 11.30 | 11.00 | qfq | 9,302,546 | 103,345,143 | 3.96% |
| 2024-02-28 | 11.84 | 11.98 | 10.84 | 10.87 | 10.58 | qfq | 12,638,150 | 145,366,536 | -6.93% |
| 2024-02-27 | 11.14 | 11.68 | 11.05 | 11.68 | 11.37 | qfq | 8,508,095 | 97,286,604 | 4.47% |
| 2024-02-26 | 11.21 | 11.47 | 11.04 | 11.18 | 10.88 | qfq | 8,287,559 | 93,114,797 | 0.54% |
| 2024-02-23 | 10.87 | 11.14 | 10.79 | 11.12 | 10.83 | qfq | 7,534,600 | 82,707,245 | 2.58% |
| 2024-02-22 | 10.50 | 10.91 | 10.47 | 10.84 | 10.55 | qfq | 8,672,100 | 93,252,319 | 3.24% |
| 2024-02-21 | 10.39 | 10.88 | 10.32 | 10.50 | 10.22 | qfq | 8,499,371 | 90,430,819 | 0.10% |
| 2024-02-20 | 10.36 | 10.54 | 10.15 | 10.49 | 10.21 | qfq | 7,910,015 | 81,898,265 | 1.35% |
| 2024-02-19 | 10.34 | 10.62 | 10.11 | 10.35 | 10.08 | qfq | 12,482,117 | 129,064,851 | 0.39% |
| 2024-02-08 | 9.40 | 10.32 | 9.30 | 10.31 | 10.04 | qfq | 14,250,236 | 143,037,717 | 9.91% |
| 2024-02-07 | 8.94 | 9.66 | 8.94 | 9.38 | 9.13 | qfq | 12,111,007 | 113,513,407 | 3.65% |
| 2024-02-06 | 8.20 | 9.18 | 7.99 | 9.05 | 8.81 | qfq | 13,661,177 | 117,269,558 | 6.72% |
| 2024-02-05 | 9.26 | 9.33 | 8.48 | 8.48 | 8.26 | qfq | 11,810,639 | 102,444,781 | -9.98% |
| 2024-02-02 | 9.98 | 10.14 | 9.06 | 9.42 | 9.17 | qfq | 8,701,504 | 83,060,558 | -5.14% |
| 2024-02-01 | 9.91 | 10.23 | 9.70 | 9.93 | 9.67 | qfq | 7,298,720 | 72,672,380 | -0.70% |
| 2024-01-31 | 10.61 | 10.78 | 9.96 | 10.00 | 9.74 | qfq | 8,316,146 | 85,481,028 | -6.63% |
| 2024-01-30 | 11.13 | 11.31 | 10.70 | 10.71 | 10.43 | qfq | 5,401,800 | 59,337,697 | -5.05% |
| 2024-01-29 | 11.66 | 11.80 | 11.26 | 11.28 | 10.98 | qfq | 5,724,020 | 65,227,029 | -3.34% |
| 2024-01-26 | 11.82 | 11.94 | 11.63 | 11.67 | 11.36 | qfq | 4,160,000 | 49,041,334 | -1.60% |
| 2024-01-25 | 11.45 | 11.88 | 11.31 | 11.86 | 11.55 | qfq | 6,201,740 | 72,353,485 | 3.40% |
| 2024-01-24 | 11.54 | 11.61 | 11.00 | 11.47 | 11.17 | qfq | 6,619,620 | 74,871,793 | 0.17% |
| 2024-01-23 | 11.36 | 11.58 | 11.27 | 11.45 | 11.15 | qfq | 5,767,284 | 65,960,892 | 0.17% |
| 2024-01-22 | 12.34 | 12.35 | 11.35 | 11.43 | 11.13 | qfq | 7,492,990 | 88,637,041 | -7.37% |
| 2024-01-19 | 12.53 | 12.73 | 12.32 | 12.34 | 12.01 | qfq | 4,021,945 | 50,152,490 | -1.99% |
| 2024-01-18 | 12.51 | 12.68 | 12.15 | 12.59 | 12.26 | qfq | 5,985,422 | 74,266,544 | -0.40% |
| 2024-01-17 | 13.00 | 13.00 | 12.63 | 12.64 | 12.31 | qfq | 3,326,250 | 42,671,212 | -2.84% |
| 2024-01-16 | 13.16 | 13.18 | 12.77 | 13.01 | 12.67 | qfq | 4,928,826 | 63,754,378 | -0.54% |
| 2024-01-15 | 13.08 | 13.16 | 12.86 | 13.08 | 12.73 | qfq | 3,936,849 | 51,332,763 | -0.61% |
| 2024-01-12 | 13.23 | 13.39 | 13.12 | 13.16 | 12.81 | qfq | 4,567,979 | 60,458,615 | -0.83% |
| 2024-01-11 | 12.87 | 13.35 | 12.85 | 13.27 | 12.92 | qfq | 5,143,079 | 67,524,956 | 3.03% |
| 2024-01-10 | 12.95 | 13.07 | 12.56 | 12.88 | 12.54 | qfq | 5,093,778 | 65,484,172 | -0.85% |
| 2024-01-09 | 13.07 | 13.42 | 12.85 | 12.99 | 12.65 | qfq | 5,150,174 | 67,572,205 | -0.38% |
| 2024-01-08 | 13.27 | 13.35 | 13.04 | 13.04 | 12.69 | qfq | 3,992,899 | 52,580,283 | -2.47% |
| 2024-01-05 | 13.81 | 13.87 | 13.28 | 13.37 | 13.02 | qfq | 6,793,475 | 92,087,216 | -3.54% |
| 2024-01-04 | 13.81 | 13.92 | 13.72 | 13.86 | 13.49 | qfq | 6,350,160 | 87,789,442 | 0.29% |
| 2024-01-03 | 13.79 | 13.95 | 13.67 | 13.82 | 13.45 | qfq | 5,305,375 | 73,152,748 | -0.14% |
| 2024-01-02 | 13.96 | 14.07 | 13.84 | 13.84 | 13.47 | qfq | 6,222,453 | 86,713,926 | -1.49% |
| 2023-12-29 | 13.69 | 14.08 | 13.65 | 14.05 | 13.68 | qfq | 7,964,899 | 111,155,656 | 2.33% |
| 2023-12-28 | 13.08 | 13.77 | 13.07 | 13.73 | 13.37 | qfq | 9,559,612 | 129,464,646 | 4.33% |
| 2023-12-27 | 13.07 | 13.17 | 12.96 | 13.16 | 12.81 | qfq | 4,125,800 | 53,999,127 | 1.39% |
| 2023-12-26 | 13.30 | 13.33 | 12.94 | 12.98 | 12.64 | qfq | 6,085,433 | 79,430,905 | -2.77% |
| 2023-12-25 | 13.31 | 13.52 | 13.26 | 13.35 | 13.00 | qfq | 3,746,828 | 50,165,039 | 0.00% |
| 2023-12-22 | 13.53 | 13.61 | 13.29 | 13.35 | 13.00 | qfq | 5,892,597 | 79,064,647 | -1.11% |
| 2023-12-21 | 13.27 | 13.61 | 13.15 | 13.50 | 13.14 | qfq | 6,928,508 | 92,889,301 | 1.96% |
| 2023-12-20 | 13.35 | 13.55 | 13.20 | 13.24 | 12.89 | qfq | 5,433,040 | 72,774,576 | -0.82% |
| 2023-12-19 | 13.15 | 13.48 | 13.15 | 13.35 | 13.00 | qfq | 5,630,075 | 74,968,396 | 1.14% |
| 2023-12-18 | 13.70 | 13.74 | 13.19 | 13.20 | 12.85 | qfq | 9,327,274 | 124,731,306 | -3.93% |
| 2023-12-15 | 13.80 | 13.98 | 13.70 | 13.74 | 13.38 | qfq | 5,395,267 | 74,554,518 | -0.51% |
| 2023-12-14 | 13.89 | 13.98 | 13.74 | 13.81 | 13.44 | qfq | 4,781,619 | 66,243,307 | 0.15% |
| 2023-12-13 | 14.00 | 14.11 | 13.77 | 13.79 | 13.42 | qfq | 5,239,886 | 72,926,836 | -1.50% |
| 2023-12-12 | 14.16 | 14.18 | 13.84 | 14.00 | 13.63 | qfq | 7,543,621 | 105,520,049 | -1.13% |
| 2023-12-11 | 13.73 | 14.18 | 13.40 | 14.16 | 13.78 | qfq | 10,347,657 | 144,173,705 | 2.98% |
| 2023-12-08 | 13.74 | 14.01 | 13.70 | 13.75 | 13.39 | qfq | 8,169,595 | 113,027,542 | 0.07% |
| 2023-12-07 | 13.83 | 13.84 | 13.56 | 13.74 | 13.38 | qfq | 7,489,267 | 102,449,910 | -0.65% |
| 2023-12-06 | 13.76 | 14.13 | 13.68 | 13.83 | 13.46 | qfq | 7,714,078 | 107,459,411 | 0.22% |
| 2023-12-05 | 14.17 | 14.32 | 13.80 | 13.80 | 13.43 | qfq | 10,684,855 | 149,892,713 | -3.56% |
| 2023-12-04 | 14.40 | 14.52 | 14.03 | 14.31 | 13.93 | qfq | 9,086,937 | 130,104,874 | -1.58% |
| 2023-12-01 | 14.40 | 14.84 | 14.18 | 14.54 | 14.15 | qfq | 12,155,908 | 176,864,969 | 1.75% |
| 2023-11-30 | 14.76 | 15.03 | 14.15 | 14.29 | 13.91 | qfq | 17,400,012 | 251,866,640 | -3.97% |
| 2023-11-29 | 15.69 | 15.70 | 14.85 | 14.88 | 14.49 | qfq | 19,030,513 | 289,530,158 | -0.73% |
| 2023-11-28 | 15.00 | 15.07 | 14.79 | 14.99 | 14.59 | qfq | 9,717,745 | 144,959,243 | -0.66% |
| 2023-11-27 | 14.80 | 15.17 | 14.63 | 15.09 | 14.69 | qfq | 12,545,914 | 187,615,387 | 1.48% |
| 2023-11-24 | 15.11 | 15.24 | 14.75 | 14.87 | 14.48 | qfq | 14,764,673 | 220,956,155 | -2.30% |
| 2023-11-23 | 14.50 | 15.55 | 14.42 | 15.22 | 14.82 | qfq | 26,969,910 | 407,068,918 | 4.60% |
| 2023-11-22 | 14.60 | 14.87 | 14.50 | 14.55 | 14.16 | qfq | 11,734,016 | 171,653,288 | -1.42% |
| 2023-11-21 | 15.18 | 15.23 | 14.72 | 14.76 | 14.37 | qfq | 20,812,129 | 309,839,036 | -3.09% |
| 2023-11-20 | 15.35 | 15.39 | 14.96 | 15.23 | 14.83 | qfq | 22,509,471 | 340,923,641 | -0.52% |
| 2023-11-17 | 14.73 | 15.40 | 14.63 | 15.31 | 14.90 | qfq | 39,282,606 | 594,367,276 | 4.58% |
| 2023-11-16 | 14.80 | 14.93 | 14.62 | 14.64 | 14.25 | qfq | 30,494,758 | 450,255,803 | -2.33% |
| 2023-11-15 | 14.06 | 15.29 | 14.02 | 14.99 | 14.59 | qfq | 53,228,455 | 792,748,538 | 7.84% |
| 2023-11-14 | 13.85 | 14.09 | 13.81 | 13.90 | 13.53 | qfq | 10,748,063 | 149,920,896 | -0.07% |
| 2023-11-13 | 14.00 | 14.03 | 13.83 | 13.91 | 13.54 | qfq | 9,173,200 | 127,632,562 | 0.07% |
| 2023-11-10 | 13.80 | 13.95 | 13.66 | 13.90 | 13.53 | qfq | 11,964,831 | 165,616,250 | 0.72% |
| 2023-11-09 | 14.30 | 14.30 | 13.67 | 13.80 | 13.43 | qfq | 21,578,797 | 301,284,315 | -3.97% |
| 2023-11-08 | 14.51 | 14.63 | 14.24 | 14.37 | 13.99 | qfq | 20,727,331 | 298,563,091 | -1.98% |
| 2023-11-07 | 14.70 | 14.89 | 14.47 | 14.66 | 14.27 | qfq | 20,641,601 | 301,677,123 | -0.48% |
| 2023-11-06 | 14.00 | 14.86 | 13.90 | 14.73 | 14.34 | qfq | 29,030,210 | 418,479,816 | 5.44% |
| 2023-11-03 | 13.90 | 14.28 | 13.85 | 13.97 | 13.60 | qfq | 15,475,312 | 217,516,282 | -0.71% |
| 2023-11-02 | 14.25 | 14.59 | 14.02 | 14.07 | 13.70 | qfq | 19,271,841 | 274,960,558 | -1.95% |
| 2023-11-01 | 14.17 | 14.52 | 13.99 | 14.35 | 13.97 | qfq | 20,256,013 | 288,290,316 | 0.49% |
| 2023-10-31 | 13.91 | 14.68 | 13.87 | 14.28 | 13.90 | qfq | 27,729,044 | 396,856,620 | 1.56% |
| 2023-10-30 | 13.76 | 14.23 | 13.72 | 14.06 | 13.69 | qfq | 23,863,398 | 334,369,470 | 0.21% |
| 2023-10-27 | 13.75 | 14.14 | 13.62 | 14.03 | 13.66 | qfq | 30,526,930 | 425,567,694 | 3.39% |
| 2023-10-26 | 13.76 | 13.85 | 13.40 | 13.57 | 13.21 | qfq | 28,587,779 | 388,738,334 | -3.83% |
| 2023-10-25 | 14.40 | 14.88 | 14.02 | 14.11 | 13.74 | qfq | 35,620,355 | 511,567,968 | -3.22% |
| 2023-10-24 | 14.17 | 15.15 | 13.90 | 14.58 | 14.19 | qfq | 42,984,577 | 618,012,832 | 0.62% |
| 2023-10-23 | 13.54 | 14.69 | 13.51 | 14.49 | 14.11 | qfq | 48,065,307 | 682,275,463 | 5.54% |
| 2023-10-20 | 13.10 | 14.37 | 13.10 | 13.73 | 13.37 | qfq | 43,405,113 | 594,095,560 | 4.89% |
| 2023-10-19 | 13.01 | 13.47 | 12.82 | 13.09 | 12.74 | qfq | 19,509,583 | 256,445,483 | -1.28% |
| 2023-10-18 | 13.01 | 13.59 | 12.98 | 13.26 | 12.91 | qfq | 26,707,595 | 355,460,981 | -0.23% |
| 2023-10-17 | 13.07 | 13.39 | 12.68 | 13.29 | 12.94 | qfq | 28,692,009 | 373,352,535 | 1.14% |
| 2023-10-16 | 13.55 | 13.59 | 12.93 | 13.14 | 12.79 | qfq | 29,248,645 | 384,261,476 | -4.09% |
| 2023-10-13 | 13.36 | 13.95 | 13.36 | 13.70 | 13.34 | qfq | 41,567,875 | 565,926,564 | 1.41% |
| 2023-10-12 | 13.65 | 13.90 | 13.20 | 13.51 | 13.15 | qfq | 51,552,229 | 694,925,028 | -4.66% |
| 2023-10-11 | 12.99 | 14.17 | 12.68 | 14.17 | 13.79 | qfq | 47,787,475 | 640,497,773 | 10.02% |
| 2023-10-10 | 12.19 | 13.31 | 12.00 | 12.88 | 12.54 | qfq | 44,028,257 | 562,796,449 | 6.45% |
| 2023-10-09 | 12.35 | 12.35 | 11.84 | 12.10 | 11.78 | qfq | 12,300,657 | 148,048,654 | 2.02% |
| 2023-09-28 | 11.75 | 11.91 | 11.68 | 11.86 | 11.55 | qfq | 5,367,076 | 63,407,608 | 1.72% |
| 2023-09-27 | 11.55 | 11.93 | 11.48 | 11.66 | 11.35 | qfq | 6,083,633 | 71,405,958 | 0.78% |
| 2023-09-26 | 11.70 | 11.76 | 11.57 | 11.57 | 11.26 | qfq | 3,780,650 | 43,941,300 | -1.36% |
| 2023-09-25 | 11.83 | 11.83 | 11.60 | 11.73 | 11.42 | qfq | 4,397,700 | 51,361,036 | -0.76% |
| 2023-09-22 | 11.47 | 11.82 | 11.43 | 11.82 | 11.51 | qfq | 5,500,682 | 64,262,288 | 2.78% |
| 2023-09-21 | 11.60 | 11.69 | 11.46 | 11.50 | 11.20 | qfq | 4,473,372 | 51,722,011 | -1.03% |
| 2023-09-20 | 11.69 | 11.85 | 11.61 | 11.62 | 11.31 | qfq | 4,540,427 | 53,171,187 | -1.11% |
| 2023-09-19 | 12.03 | 12.04 | 11.71 | 11.75 | 11.44 | qfq | 4,328,015 | 51,048,159 | -2.08% |
| 2023-09-18 | 11.82 | 12.30 | 11.76 | 12.00 | 11.68 | qfq | 5,488,314 | 66,243,522 | 0.76% |
| 2023-09-15 | 11.92 | 12.22 | 11.79 | 11.91 | 11.59 | qfq | 5,290,355 | 63,162,022 | -0.33% |
| 2023-09-14 | 12.12 | 12.25 | 11.84 | 11.95 | 11.63 | qfq | 4,634,590 | 55,482,459 | -1.73% |
| 2023-09-13 | 12.35 | 12.40 | 12.02 | 12.16 | 11.84 | qfq | 4,861,927 | 58,954,928 | -1.46% |
| 2023-09-12 | 12.38 | 12.40 | 12.25 | 12.34 | 12.01 | qfq | 3,968,695 | 48,941,211 | 0.24% |
| 2023-09-11 | 12.28 | 12.40 | 12.14 | 12.31 | 11.98 | qfq | 4,652,600 | 57,185,975 | 0.16% |
| 2023-09-08 | 12.16 | 12.35 | 12.16 | 12.29 | 11.96 | qfq | 3,047,250 | 37,419,615 | 0.66% |
| 2023-09-07 | 12.50 | 12.52 | 12.20 | 12.21 | 11.89 | qfq | 5,716,839 | 70,436,081 | -2.32% |
| 2023-09-06 | 12.28 | 12.52 | 12.22 | 12.50 | 12.17 | qfq | 4,175,632 | 51,788,703 | 1.21% |
| 2023-09-05 | 12.35 | 12.53 | 12.28 | 12.35 | 12.02 | qfq | 5,035,300 | 62,361,102 | 0.00% |
| 2023-09-04 | 12.33 | 12.38 | 12.14 | 12.35 | 12.02 | qfq | 5,135,100 | 62,907,044 | 1.23% |
| 2023-09-01 | 12.40 | 12.42 | 12.13 | 12.20 | 11.88 | qfq | 3,856,491 | 47,188,021 | -1.05% |
| 2023-08-31 | 12.39 | 12.40 | 12.22 | 12.33 | 12.00 | qfq | 6,033,400 | 74,341,342 | 0.00% |
| 2023-08-30 | 12.06 | 12.41 | 12.06 | 12.33 | 12.00 | qfq | 7,627,900 | 93,729,499 | 2.24% |
| 2023-08-29 | 11.48 | 12.20 | 11.33 | 12.06 | 11.74 | qfq | 10,091,449 | 119,486,844 | 6.26% |
| 2023-08-28 | 11.86 | 11.96 | 11.32 | 11.35 | 11.05 | qfq | 7,738,432 | 89,997,101 | 0.89% |
| 2023-08-25 | 11.51 | 11.57 | 11.21 | 11.25 | 10.95 | qfq | 6,977,704 | 79,282,108 | -2.68% |
| 2023-08-24 | 11.73 | 11.86 | 11.04 | 11.56 | 11.25 | qfq | 11,371,706 | 130,871,107 | -1.11% |
| 2023-08-23 | 11.90 | 12.11 | 11.57 | 11.69 | 11.38 | qfq | 7,666,894 | 90,203,036 | -2.99% |
| 2023-08-22 | 11.98 | 12.19 | 11.73 | 12.05 | 11.73 | qfq | 6,684,437 | 80,022,084 | 0.75% |
| 2023-08-21 | 12.30 | 12.33 | 11.95 | 11.96 | 11.64 | qfq | 6,052,055 | 73,395,881 | -2.13% |
| 2023-08-18 | 12.58 | 12.67 | 12.22 | 12.22 | 11.90 | qfq | 4,725,046 | 58,774,094 | -2.63% |
| 2023-08-17 | 12.33 | 12.62 | 12.17 | 12.55 | 12.22 | qfq | 5,893,950 | 73,108,735 | 1.46% |
| 2023-08-16 | 12.55 | 12.68 | 12.35 | 12.37 | 12.04 | qfq | 4,381,028 | 54,717,808 | -1.51% |
| 2023-08-15 | 12.85 | 13.00 | 12.40 | 12.56 | 12.23 | qfq | 7,192,400 | 90,584,581 | -2.26% |
| 2023-08-14 | 12.70 | 12.89 | 12.56 | 12.85 | 12.51 | qfq | 8,142,696 | 103,549,724 | 0.23% |
| 2023-08-11 | 13.18 | 13.18 | 12.81 | 12.82 | 12.48 | qfq | 4,769,200 | 61,848,113 | -2.06% |
| 2023-08-10 | 13.04 | 13.15 | 12.94 | 13.09 | 12.74 | qfq | 3,874,020 | 50,538,457 | 0.38% |
| 2023-08-09 | 13.13 | 13.27 | 13.03 | 13.04 | 12.69 | qfq | 4,422,200 | 57,848,006 | -1.36% |
| 2023-08-08 | 13.35 | 13.35 | 13.16 | 13.22 | 12.87 | qfq | 3,831,362 | 50,708,257 | -0.75% |
| 2023-08-07 | 13.44 | 13.55 | 13.28 | 13.32 | 12.97 | qfq | 5,189,854 | 69,305,694 | -1.48% |
| 2023-08-04 | 13.35 | 13.60 | 13.34 | 13.52 | 13.16 | qfq | 4,397,281 | 59,260,934 | 1.35% |
| 2023-08-03 | 13.47 | 13.57 | 13.27 | 13.34 | 12.99 | qfq | 3,875,420 | 51,863,162 | -1.11% |
| 2023-08-02 | 13.47 | 13.52 | 13.36 | 13.49 | 13.13 | qfq | 4,243,120 | 57,030,361 | 0.52% |
| 2023-08-01 | 13.62 | 13.62 | 13.37 | 13.42 | 13.06 | qfq | 5,491,781 | 73,831,734 | -1.61% |
| 2023-07-31 | 13.51 | 13.71 | 13.46 | 13.64 | 13.28 | qfq | 4,290,917 | 58,530,880 | 1.04% |
| 2023-07-28 | 13.35 | 13.53 | 13.23 | 13.50 | 13.14 | qfq | 3,991,000 | 53,529,678 | 0.60% |
| 2023-07-27 | 13.56 | 13.81 | 13.38 | 13.42 | 13.06 | qfq | 5,362,360 | 72,995,827 | -1.03% |
| 2023-07-26 | 13.80 | 13.84 | 13.52 | 13.56 | 13.20 | qfq | 4,926,549 | 67,141,871 | -1.67% |
| 2023-07-25 | 13.25 | 13.92 | 13.25 | 13.79 | 13.42 | qfq | 7,682,496 | 105,103,755 | 4.47% |
| 2023-07-24 | 13.31 | 13.41 | 13.09 | 13.20 | 12.85 | qfq | 4,200,600 | 55,688,532 | -1.05% |
| 2023-07-21 | 13.66 | 13.72 | 13.31 | 13.34 | 12.99 | qfq | 6,958,800 | 93,625,771 | -2.70% |
| 2023-07-20 | 14.49 | 14.50 | 13.66 | 13.71 | 13.35 | qfq | 9,744,518 | 136,478,739 | -4.99% |
| 2023-07-19 | 14.70 | 14.86 | 14.38 | 14.43 | 14.05 | qfq | 6,904,400 | 100,359,987 | -2.70% |
| 2023-07-18 | 14.91 | 15.20 | 14.68 | 14.83 | 14.44 | qfq | 6,351,051 | 94,434,852 | -0.67% |