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
凯中精密002823.SZ
最近收盘价12.712026-07-17
最近交易日2026-07-17
成交量（股）7,194,553
成交额（元）93,957,796
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 2026-05-18 | cash_dividend | 0.244276 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-17 | 2025-09-24 | cash_dividend | 0.183207 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-13 | 2025-05-20 | cash_dividend | 0.1526725 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-19 | 2024-11-27 | cash_dividend | 0.183207 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-26 | 2024-10-10 | cash_dividend | 0.0763362 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-09 | 2024-05-17 | cash_dividend | 0.0804558 | — | — | — | 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 | 13.38 | 13.68 | 12.61 | 12.71 | 12.71 | qfq | 7,194,553 | 93,957,796 | -4.44% |
| 2026-07-16 | 13.09 | 13.44 | 12.99 | 13.30 | 13.30 | qfq | 4,131,657 | 54,765,597 | 0.91% |
| 2026-07-15 | 13.21 | 13.46 | 13.05 | 13.18 | 13.18 | qfq | 3,974,010 | 52,576,432 | -0.60% |
| 2026-07-14 | 12.86 | 13.26 | 12.81 | 13.26 | 13.26 | qfq | 5,773,166 | 75,188,528 | 2.63% |
| 2026-07-13 | 13.60 | 13.69 | 12.90 | 12.92 | 12.92 | qfq | 6,327,759 | 83,303,059 | -6.24% |
| 2026-07-10 | 13.72 | 14.13 | 13.62 | 13.78 | 13.78 | qfq | 6,292,784 | 87,575,426 | 0.29% |
| 2026-07-09 | 13.74 | 13.93 | 13.12 | 13.74 | 13.74 | qfq | 7,667,684 | 103,669,512 | -0.43% |
| 2026-07-08 | 14.50 | 14.50 | 13.77 | 13.80 | 13.80 | qfq | 6,484,992 | 90,541,671 | -4.37% |
| 2026-07-07 | 15.05 | 15.30 | 14.40 | 14.43 | 14.43 | qfq | 7,786,100 | 114,485,873 | -4.18% |
| 2026-07-06 | 15.50 | 15.51 | 14.91 | 15.06 | 15.06 | qfq | 8,931,911 | 135,356,850 | -2.27% |
| 2026-07-03 | 14.78 | 15.87 | 14.76 | 15.41 | 15.41 | qfq | 14,727,470 | 226,531,712 | 4.83% |
| 2026-07-02 | 14.29 | 15.32 | 14.29 | 14.70 | 14.70 | qfq | 11,279,400 | 168,259,370 | 1.38% |
| 2026-07-01 | 14.24 | 14.75 | 14.20 | 14.50 | 14.50 | qfq | 9,714,000 | 140,550,968 | 1.83% |
| 2026-06-30 | 13.76 | 14.45 | 13.71 | 14.24 | 14.24 | qfq | 9,701,500 | 137,472,329 | 3.11% |
| 2026-06-29 | 14.30 | 14.36 | 13.55 | 13.81 | 13.81 | qfq | 9,407,129 | 130,299,658 | -3.43% |
| 2026-06-26 | 14.87 | 14.95 | 14.26 | 14.30 | 14.30 | qfq | 8,505,703 | 123,164,772 | -4.41% |
| 2026-06-25 | 15.40 | 15.43 | 14.75 | 14.96 | 14.96 | qfq | 11,367,685 | 169,981,906 | -3.05% |
| 2026-06-24 | 15.71 | 15.88 | 15.30 | 15.43 | 15.43 | qfq | 10,451,821 | 161,814,207 | -3.08% |
| 2026-06-23 | 15.89 | 16.20 | 15.55 | 15.92 | 15.92 | qfq | 9,959,200 | 158,604,582 | -0.44% |
| 2026-06-22 | 16.80 | 16.81 | 15.35 | 15.99 | 15.99 | qfq | 19,542,254 | 310,172,480 | -4.88% |
| 2026-06-18 | 17.04 | 17.18 | 16.66 | 16.81 | 16.81 | qfq | 11,856,811 | 199,726,054 | -1.98% |
| 2026-06-17 | 17.34 | 17.65 | 16.95 | 17.15 | 17.15 | qfq | 16,592,885 | 286,676,523 | -1.15% |
| 2026-06-16 | 17.53 | 17.66 | 17.20 | 17.35 | 17.35 | qfq | 12,085,940 | 209,869,561 | -0.57% |
| 2026-06-15 | 16.70 | 17.75 | 16.70 | 17.45 | 17.45 | qfq | 15,641,234 | 269,614,061 | 4.99% |
| 2026-06-12 | 17.39 | 17.62 | 16.51 | 16.62 | 16.62 | qfq | 20,045,413 | 339,577,662 | -3.82% |
| 2026-06-11 | 18.05 | 18.35 | 17.05 | 17.28 | 17.28 | qfq | 23,673,261 | 415,475,531 | -6.90% |
| 2026-06-10 | 17.73 | 19.28 | 17.65 | 18.56 | 18.56 | qfq | 26,603,206 | 487,908,369 | 5.28% |
| 2026-06-09 | 18.51 | 18.69 | 17.36 | 17.63 | 17.63 | qfq | 26,337,563 | 467,537,370 | -3.71% |
| 2026-06-08 | 19.00 | 19.68 | 18.19 | 18.31 | 18.31 | qfq | 25,863,294 | 488,051,082 | -8.45% |
| 2026-06-05 | 20.30 | 21.35 | 19.60 | 20.00 | 20.00 | qfq | 33,292,078 | 675,213,979 | -4.08% |
| 2026-06-04 | 19.48 | 20.88 | 19.04 | 20.85 | 20.85 | qfq | 36,134,435 | 726,381,437 | 6.00% |
| 2026-06-03 | 18.50 | 20.03 | 18.49 | 19.67 | 19.67 | qfq | 39,403,367 | 766,015,092 | 3.58% |
| 2026-06-02 | 18.00 | 19.00 | 17.72 | 18.99 | 18.99 | qfq | 34,959,416 | 645,119,976 | 5.32% |
| 2026-06-01 | 18.21 | 18.46 | 17.93 | 18.03 | 18.03 | qfq | 19,976,679 | 362,687,318 | -0.93% |
| 2026-05-29 | 17.65 | 18.78 | 17.62 | 18.20 | 18.20 | qfq | 29,400,688 | 536,089,280 | 2.94% |
| 2026-05-28 | 17.28 | 17.95 | 17.22 | 17.68 | 17.68 | qfq | 18,869,887 | 334,191,709 | 1.43% |
| 2026-05-27 | 18.20 | 18.20 | 17.31 | 17.43 | 17.43 | qfq | 20,224,409 | 355,860,983 | -4.23% |
| 2026-05-26 | 18.49 | 18.94 | 17.95 | 18.20 | 18.20 | qfq | 26,120,066 | 477,010,473 | -2.15% |
| 2026-05-25 | 18.19 | 19.33 | 17.82 | 18.60 | 18.60 | qfq | 41,392,439 | 767,795,686 | 5.14% |
| 2026-05-22 | 16.23 | 17.69 | 15.94 | 17.69 | 17.69 | qfq | 21,367,319 | 365,660,576 | 10.01% |
| 2026-05-21 | 16.35 | 16.67 | 16.03 | 16.08 | 16.08 | qfq | 8,401,400 | 137,946,743 | -1.41% |
| 2026-05-20 | 16.50 | 16.57 | 16.21 | 16.31 | 16.31 | qfq | 4,772,560 | 77,892,412 | -1.63% |
| 2026-05-19 | 16.65 | 16.76 | 16.31 | 16.58 | 16.58 | qfq | 6,207,400 | 102,640,188 | 0.36% |
| 2026-05-18 | 16.42 | 16.53 | 16.15 | 16.52 | 16.52 | qfq | 5,819,466 | 95,349,536 | -1.14% |
| 2026-05-15 | 16.46 | 16.96 | 16.27 | 16.71 | 16.47 | qfq | 8,819,469 | 147,178,064 | 2.14% |
| 2026-05-14 | 16.85 | 16.88 | 16.35 | 16.36 | 16.12 | qfq | 5,841,593 | 96,896,113 | -2.97% |
| 2026-05-13 | 16.54 | 16.98 | 16.43 | 16.86 | 16.61 | qfq | 6,719,393 | 112,761,410 | 1.81% |
| 2026-05-12 | 16.78 | 16.95 | 16.55 | 16.56 | 16.32 | qfq | 7,334,291 | 122,591,972 | -1.31% |
| 2026-05-11 | 17.10 | 17.10 | 16.72 | 16.78 | 16.54 | qfq | 8,737,001 | 146,923,363 | -1.70% |
| 2026-05-08 | 16.84 | 17.07 | 16.70 | 17.07 | 16.82 | qfq | 9,125,158 | 154,477,603 | 1.19% |
| 2026-05-07 | 16.24 | 17.13 | 16.22 | 16.87 | 16.62 | qfq | 14,887,966 | 249,506,338 | 3.88% |
| 2026-05-06 | 16.24 | 16.32 | 16.15 | 16.24 | 16.00 | qfq | 7,229,480 | 117,165,722 | 0.00% |
| 2026-04-30 | 16.15 | 16.38 | 16.05 | 16.24 | 16.00 | qfq | 5,589,774 | 90,639,940 | 0.37% |
| 2026-04-29 | 15.70 | 16.32 | 15.56 | 16.18 | 15.94 | qfq | 9,119,379 | 146,078,755 | 2.47% |
| 2026-04-28 | 15.70 | 16.16 | 15.35 | 15.79 | 15.56 | qfq | 9,589,290 | 151,308,121 | 0.64% |
| 2026-04-27 | 15.97 | 16.10 | 15.52 | 15.69 | 15.46 | qfq | 6,190,738 | 97,169,016 | -1.75% |
| 2026-04-24 | 15.72 | 16.10 | 15.61 | 15.97 | 15.74 | qfq | 7,347,099 | 117,025,989 | 0.95% |
| 2026-04-23 | 15.86 | 16.16 | 15.76 | 15.82 | 15.59 | qfq | 4,564,000 | 72,767,072 | -0.50% |
| 2026-04-22 | 15.88 | 15.96 | 15.81 | 15.90 | 15.67 | qfq | 3,601,610 | 57,247,683 | 0.13% |
| 2026-04-21 | 15.90 | 15.92 | 15.77 | 15.88 | 15.65 | qfq | 3,513,197 | 55,664,266 | -0.31% |
| 2026-04-20 | 15.85 | 16.03 | 15.77 | 15.93 | 15.70 | qfq | 4,158,965 | 66,119,256 | 0.19% |
| 2026-04-17 | 15.78 | 15.95 | 15.71 | 15.90 | 15.67 | qfq | 4,272,284 | 67,738,946 | 0.44% |
| 2026-04-16 | 15.93 | 15.96 | 15.63 | 15.83 | 15.60 | qfq | 7,148,895 | 112,457,136 | -0.25% |
| 2026-04-15 | 15.96 | 16.25 | 15.76 | 15.87 | 15.64 | qfq | 7,713,565 | 123,485,314 | 0.51% |
| 2026-04-14 | 15.97 | 15.98 | 15.61 | 15.79 | 15.56 | qfq | 4,116,500 | 64,881,960 | 0.19% |
| 2026-04-13 | 15.52 | 15.88 | 15.46 | 15.76 | 15.53 | qfq | 5,382,284 | 84,658,936 | 1.09% |
| 2026-04-10 | 15.33 | 15.74 | 15.32 | 15.59 | 15.36 | qfq | 5,219,400 | 81,394,794 | 2.30% |
| 2026-04-09 | 15.19 | 15.38 | 15.03 | 15.24 | 15.02 | qfq | 4,724,838 | 72,117,854 | 0.40% |
| 2026-04-08 | 14.81 | 15.19 | 14.80 | 15.18 | 14.96 | qfq | 5,046,212 | 75,994,145 | 4.40% |
| 2026-04-07 | 14.39 | 14.59 | 14.35 | 14.54 | 14.33 | qfq | 3,399,500 | 49,256,934 | 1.75% |
| 2026-04-03 | 14.69 | 14.74 | 14.28 | 14.29 | 14.08 | qfq | 2,955,199 | 42,578,841 | -2.26% |
| 2026-04-02 | 14.95 | 14.95 | 14.52 | 14.62 | 14.41 | qfq | 3,231,300 | 47,507,537 | -2.14% |
| 2026-04-01 | 14.98 | 15.02 | 14.80 | 14.94 | 14.72 | qfq | 4,128,557 | 61,468,732 | 2.19% |
| 2026-03-31 | 14.81 | 14.99 | 14.62 | 14.62 | 14.41 | qfq | 4,226,686 | 62,524,716 | -1.08% |
| 2026-03-30 | 14.80 | 14.85 | 14.54 | 14.78 | 14.56 | qfq | 3,352,797 | 49,303,447 | -0.47% |
| 2026-03-27 | 14.51 | 14.93 | 14.51 | 14.85 | 14.63 | qfq | 3,232,814 | 47,724,585 | 0.68% |
| 2026-03-26 | 14.88 | 15.13 | 14.67 | 14.75 | 14.53 | qfq | 3,688,900 | 54,833,829 | -1.07% |
| 2026-03-25 | 14.82 | 15.02 | 14.80 | 14.91 | 14.69 | qfq | 4,235,514 | 63,113,832 | 1.08% |
| 2026-03-24 | 14.79 | 14.84 | 14.37 | 14.75 | 14.53 | qfq | 5,027,000 | 73,307,358 | 2.50% |
| 2026-03-23 | 15.09 | 15.13 | 14.31 | 14.39 | 14.18 | qfq | 7,713,292 | 113,321,912 | -6.25% |
| 2026-03-20 | 15.66 | 15.89 | 15.32 | 15.35 | 15.13 | qfq | 5,496,895 | 85,565,541 | -1.73% |
| 2026-03-19 | 15.84 | 16.04 | 15.57 | 15.62 | 15.39 | qfq | 6,181,287 | 97,199,658 | -2.38% |
| 2026-03-18 | 15.72 | 16.02 | 15.56 | 16.00 | 15.77 | qfq | 5,047,800 | 79,573,875 | 2.11% |
| 2026-03-17 | 16.16 | 16.24 | 15.63 | 15.67 | 15.44 | qfq | 6,058,800 | 96,321,145 | -3.03% |
| 2026-03-16 | 16.38 | 16.40 | 15.97 | 16.16 | 15.92 | qfq | 6,001,690 | 96,662,852 | -0.98% |
| 2026-03-13 | 16.40 | 16.68 | 16.26 | 16.32 | 16.08 | qfq | 7,189,200 | 118,530,581 | 0.31% |
| 2026-03-12 | 16.53 | 16.57 | 16.23 | 16.27 | 16.03 | qfq | 4,721,500 | 77,260,325 | -1.87% |
| 2026-03-11 | 16.51 | 16.65 | 16.44 | 16.58 | 16.34 | qfq | 5,431,888 | 89,832,203 | 0.48% |
| 2026-03-10 | 16.18 | 16.54 | 16.18 | 16.50 | 16.26 | qfq | 6,360,359 | 104,516,129 | 2.61% |
| 2026-03-09 | 16.04 | 16.15 | 15.60 | 16.08 | 15.85 | qfq | 7,976,700 | 126,562,641 | -1.11% |
| 2026-03-06 | 16.11 | 16.37 | 16.06 | 16.26 | 16.02 | qfq | 4,921,100 | 80,172,482 | 0.74% |
| 2026-03-05 | 16.20 | 16.45 | 16.10 | 16.14 | 15.90 | qfq | 5,574,492 | 90,814,130 | 1.64% |
| 2026-03-04 | 15.80 | 16.17 | 15.71 | 15.88 | 15.65 | qfq | 5,911,978 | 94,384,245 | -0.56% |
| 2026-03-03 | 16.54 | 16.68 | 15.91 | 15.97 | 15.74 | qfq | 8,310,000 | 135,340,681 | -3.39% |
| 2026-03-02 | 16.71 | 16.89 | 16.45 | 16.53 | 16.29 | qfq | 8,783,792 | 145,833,819 | -2.36% |
| 2026-02-27 | 16.92 | 17.02 | 16.77 | 16.93 | 16.68 | qfq | 8,183,592 | 137,973,779 | -0.65% |
| 2026-02-26 | 16.59 | 17.38 | 16.46 | 17.04 | 16.79 | qfq | 12,962,559 | 219,664,850 | 2.71% |
| 2026-02-25 | 16.47 | 16.71 | 16.40 | 16.59 | 16.35 | qfq | 5,730,180 | 95,129,352 | 0.97% |
| 2026-02-24 | 16.34 | 16.50 | 16.25 | 16.43 | 16.19 | qfq | 5,596,199 | 91,791,931 | 1.42% |
| 2026-02-13 | 16.16 | 16.34 | 16.10 | 16.20 | 15.96 | qfq | 4,363,700 | 70,914,691 | 0.00% |
| 2026-02-12 | 16.06 | 16.23 | 15.96 | 16.20 | 15.96 | qfq | 4,202,590 | 67,890,752 | 0.62% |
| 2026-02-11 | 16.00 | 16.25 | 15.96 | 16.10 | 15.87 | qfq | 3,334,554 | 53,751,544 | 0.44% |
| 2026-02-10 | 15.96 | 16.14 | 15.92 | 16.03 | 15.80 | qfq | 4,488,956 | 72,134,126 | 0.44% |
| 2026-02-09 | 15.84 | 16.00 | 15.79 | 15.96 | 15.73 | qfq | 4,406,400 | 70,136,536 | 1.79% |
| 2026-02-06 | 15.50 | 15.86 | 15.45 | 15.68 | 15.45 | qfq | 3,834,667 | 60,354,631 | 0.51% |
| 2026-02-05 | 15.76 | 15.84 | 15.58 | 15.60 | 15.37 | qfq | 4,207,100 | 65,961,753 | -1.64% |
| 2026-02-04 | 15.76 | 15.97 | 15.62 | 15.86 | 15.63 | qfq | 4,946,941 | 78,309,617 | 0.44% |
| 2026-02-03 | 15.71 | 15.81 | 15.56 | 15.79 | 15.56 | qfq | 5,334,992 | 83,712,694 | 1.67% |
| 2026-02-02 | 15.67 | 15.85 | 15.51 | 15.53 | 15.30 | qfq | 6,350,177 | 99,793,116 | -1.40% |
| 2026-01-30 | 15.57 | 15.83 | 15.30 | 15.75 | 15.52 | qfq | 7,959,200 | 124,015,624 | 1.22% |
| 2026-01-29 | 16.35 | 16.35 | 15.49 | 15.56 | 15.33 | qfq | 14,056,900 | 222,539,205 | -4.95% |
| 2026-01-28 | 16.54 | 16.65 | 16.23 | 16.37 | 16.13 | qfq | 6,843,992 | 111,953,930 | -1.33% |
| 2026-01-27 | 16.85 | 16.88 | 16.13 | 16.59 | 16.35 | qfq | 9,571,919 | 157,331,743 | -1.48% |
| 2026-01-26 | 17.27 | 17.27 | 16.70 | 16.84 | 16.59 | qfq | 9,546,152 | 161,615,577 | -2.43% |
| 2026-01-23 | 17.17 | 17.33 | 17.02 | 17.26 | 17.01 | qfq | 7,999,133 | 137,586,718 | 0.47% |
| 2026-01-22 | 17.25 | 17.25 | 17.10 | 17.18 | 16.93 | qfq | 5,930,582 | 101,791,859 | -0.29% |
| 2026-01-21 | 17.06 | 17.26 | 16.88 | 17.23 | 16.98 | qfq | 7,645,586 | 131,023,356 | 0.88% |
| 2026-01-20 | 17.18 | 17.34 | 16.96 | 17.08 | 16.83 | qfq | 9,140,432 | 156,338,006 | -0.58% |
| 2026-01-19 | 17.05 | 17.36 | 17.00 | 17.18 | 16.93 | qfq | 9,595,047 | 164,868,328 | 1.36% |
| 2026-01-16 | 16.70 | 17.09 | 16.66 | 16.95 | 16.70 | qfq | 11,964,329 | 202,469,346 | 2.11% |
| 2026-01-15 | 16.28 | 16.64 | 16.22 | 16.60 | 16.36 | qfq | 6,728,227 | 111,106,821 | 1.65% |
| 2026-01-14 | 16.40 | 16.64 | 16.12 | 16.33 | 16.09 | qfq | 8,989,904 | 147,565,113 | -0.37% |
| 2026-01-13 | 16.70 | 16.77 | 16.35 | 16.39 | 16.15 | qfq | 9,309,597 | 153,904,195 | -1.86% |
| 2026-01-12 | 16.64 | 16.74 | 16.47 | 16.70 | 16.46 | qfq | 9,201,097 | 152,790,805 | 0.36% |
| 2026-01-09 | 16.47 | 16.68 | 16.36 | 16.64 | 16.40 | qfq | 8,249,147 | 136,305,760 | 1.03% |
| 2026-01-08 | 16.13 | 16.73 | 16.10 | 16.47 | 16.23 | qfq | 9,565,290 | 157,576,513 | 1.54% |
| 2026-01-07 | 16.21 | 16.28 | 16.04 | 16.22 | 15.98 | qfq | 7,698,176 | 124,363,254 | 0.00% |
| 2026-01-06 | 16.24 | 16.32 | 16.14 | 16.22 | 15.98 | qfq | 6,335,448 | 102,851,980 | 0.12% |
| 2026-01-05 | 16.09 | 16.25 | 16.04 | 16.20 | 15.96 | qfq | 5,868,296 | 94,878,822 | 0.87% |
| 2025-12-31 | 16.16 | 16.21 | 16.00 | 16.06 | 15.83 | qfq | 3,380,752 | 54,331,320 | -0.43% |
| 2025-12-30 | 15.94 | 16.25 | 15.91 | 16.13 | 15.89 | qfq | 4,507,792 | 72,498,157 | 0.44% |
| 2025-12-29 | 16.00 | 16.12 | 15.93 | 16.06 | 15.83 | qfq | 3,525,700 | 56,582,734 | -0.06% |
| 2025-12-26 | 16.08 | 16.21 | 15.91 | 16.07 | 15.84 | qfq | 6,413,500 | 103,175,638 | -0.50% |
| 2025-12-25 | 15.99 | 16.17 | 15.84 | 16.15 | 15.91 | qfq | 5,763,700 | 92,314,186 | 0.44% |
| 2025-12-24 | 15.89 | 16.15 | 15.84 | 16.08 | 15.85 | qfq | 6,449,730 | 103,636,559 | 1.39% |
| 2025-12-23 | 15.80 | 15.96 | 15.63 | 15.86 | 15.63 | qfq | 6,026,487 | 95,278,957 | 0.19% |
| 2025-12-22 | 15.74 | 15.97 | 15.72 | 15.83 | 15.60 | qfq | 4,804,765 | 76,169,184 | 1.02% |
| 2025-12-19 | 15.30 | 15.70 | 15.29 | 15.67 | 15.44 | qfq | 6,701,500 | 104,361,135 | 2.96% |
| 2025-12-18 | 15.01 | 15.37 | 14.98 | 15.22 | 15.00 | qfq | 4,080,097 | 62,254,971 | 0.33% |
| 2025-12-17 | 15.05 | 15.18 | 14.76 | 15.17 | 14.95 | qfq | 6,368,100 | 95,354,244 | 0.73% |
| 2025-12-16 | 15.40 | 15.44 | 14.95 | 15.06 | 14.84 | qfq | 5,499,680 | 83,014,934 | -2.08% |
| 2025-12-15 | 15.52 | 15.63 | 15.33 | 15.38 | 15.16 | qfq | 4,658,600 | 72,012,237 | -1.54% |
| 2025-12-12 | 15.47 | 15.76 | 15.38 | 15.62 | 15.39 | qfq | 4,555,500 | 71,117,498 | 0.84% |
| 2025-12-11 | 15.69 | 15.75 | 15.48 | 15.49 | 15.26 | qfq | 4,101,405 | 63,942,069 | -0.90% |
| 2025-12-10 | 15.77 | 15.82 | 15.56 | 15.63 | 15.40 | qfq | 4,618,092 | 72,338,315 | -0.95% |
| 2025-12-09 | 15.82 | 15.96 | 15.75 | 15.78 | 15.55 | qfq | 4,101,198 | 65,025,488 | -0.75% |
| 2025-12-08 | 15.71 | 15.94 | 15.71 | 15.90 | 15.67 | qfq | 5,331,517 | 84,427,407 | 1.27% |
| 2025-12-05 | 15.42 | 15.75 | 15.33 | 15.70 | 15.47 | qfq | 5,250,181 | 81,825,969 | 0.96% |
| 2025-12-04 | 15.50 | 15.67 | 15.37 | 15.55 | 15.32 | qfq | 3,879,718 | 60,234,618 | 0.26% |
| 2025-12-03 | 15.70 | 15.70 | 15.43 | 15.51 | 15.28 | qfq | 3,978,346 | 61,713,030 | -0.45% |
| 2025-12-02 | 15.68 | 15.76 | 15.55 | 15.58 | 15.35 | qfq | 3,740,898 | 58,424,153 | -1.20% |
| 2025-12-01 | 15.65 | 15.83 | 15.61 | 15.77 | 15.54 | qfq | 5,120,800 | 80,643,561 | 0.70% |
| 2025-11-28 | 15.52 | 15.66 | 15.38 | 15.66 | 15.43 | qfq | 4,680,700 | 72,935,751 | 1.10% |
| 2025-11-27 | 15.30 | 15.69 | 15.30 | 15.49 | 15.26 | qfq | 6,290,608 | 97,810,366 | 0.98% |
| 2025-11-26 | 15.52 | 15.59 | 15.30 | 15.34 | 15.12 | qfq | 5,176,812 | 79,866,410 | -1.22% |
| 2025-11-25 | 15.54 | 15.72 | 15.46 | 15.53 | 15.30 | qfq | 6,327,005 | 98,590,357 | 0.39% |
| 2025-11-24 | 15.24 | 15.54 | 15.19 | 15.47 | 15.24 | qfq | 5,132,492 | 78,822,347 | 1.51% |
| 2025-11-21 | 15.68 | 15.80 | 15.13 | 15.24 | 15.02 | qfq | 8,583,700 | 132,061,711 | -3.91% |
| 2025-11-20 | 16.05 | 16.21 | 15.81 | 15.86 | 15.63 | qfq | 6,009,379 | 96,052,710 | -0.88% |
| 2025-11-19 | 16.28 | 16.37 | 15.96 | 16.00 | 15.77 | qfq | 7,525,984 | 121,225,507 | -2.08% |
| 2025-11-18 | 16.55 | 16.57 | 16.20 | 16.34 | 16.10 | qfq | 7,223,705 | 118,235,190 | -1.80% |
| 2025-11-17 | 16.70 | 16.79 | 16.51 | 16.64 | 16.40 | qfq | 6,966,230 | 115,836,544 | -0.60% |
| 2025-11-14 | 17.25 | 17.29 | 16.72 | 16.74 | 16.50 | qfq | 12,037,100 | 203,839,179 | -3.57% |
| 2025-11-13 | 17.48 | 17.69 | 17.08 | 17.36 | 17.11 | qfq | 12,661,475 | 220,095,030 | -1.03% |
| 2025-11-12 | 17.90 | 17.97 | 17.36 | 17.54 | 17.28 | qfq | 10,745,968 | 188,752,069 | -2.39% |
| 2025-11-11 | 17.82 | 18.68 | 17.82 | 17.97 | 17.71 | qfq | 14,597,865 | 264,155,566 | 1.58% |
| 2025-11-10 | 18.47 | 18.56 | 17.52 | 17.69 | 17.43 | qfq | 16,470,166 | 293,498,705 | -3.96% |
| 2025-11-07 | 18.38 | 18.88 | 18.30 | 18.42 | 18.15 | qfq | 21,590,540 | 399,444,017 | 0.22% |
| 2025-11-06 | 17.56 | 18.66 | 17.45 | 18.38 | 18.11 | qfq | 24,515,059 | 445,585,675 | 4.97% |
| 2025-11-05 | 17.00 | 17.60 | 16.93 | 17.51 | 17.25 | qfq | 10,794,100 | 186,303,281 | 1.63% |
| 2025-11-04 | 17.56 | 17.62 | 17.11 | 17.23 | 16.98 | qfq | 9,910,992 | 171,208,220 | -1.88% |
| 2025-11-03 | 17.95 | 17.97 | 17.39 | 17.56 | 17.30 | qfq | 11,590,395 | 203,195,346 | -1.24% |
| 2025-10-31 | 17.70 | 18.18 | 17.69 | 17.78 | 17.52 | qfq | 14,237,089 | 254,831,904 | 0.40% |
| 2025-10-30 | 17.63 | 18.01 | 17.58 | 17.71 | 17.45 | qfq | 17,569,092 | 313,225,759 | 0.63% |
| 2025-10-29 | 17.52 | 17.69 | 17.35 | 17.60 | 17.34 | qfq | 11,612,071 | 203,622,151 | 0.46% |
| 2025-10-28 | 17.46 | 17.60 | 17.25 | 17.52 | 17.26 | qfq | 11,096,673 | 193,924,753 | 0.00% |
| 2025-10-27 | 17.31 | 17.63 | 17.16 | 17.52 | 17.26 | qfq | 16,146,442 | 281,368,600 | 1.21% |
| 2025-10-24 | 16.66 | 17.49 | 16.52 | 17.31 | 17.06 | qfq | 24,917,783 | 429,361,491 | 5.48% |
| 2025-10-23 | 16.30 | 16.43 | 15.93 | 16.41 | 16.17 | qfq | 7,673,722 | 123,953,983 | 0.06% |
| 2025-10-22 | 16.74 | 16.74 | 16.27 | 16.40 | 16.16 | qfq | 7,973,500 | 131,159,080 | -2.03% |
| 2025-10-21 | 16.48 | 16.97 | 16.21 | 16.74 | 16.50 | qfq | 12,407,438 | 206,731,973 | 2.07% |
| 2025-10-20 | 16.38 | 16.94 | 16.20 | 16.40 | 16.16 | qfq | 16,264,961 | 267,479,573 | 3.93% |
| 2025-10-17 | 17.43 | 17.70 | 15.76 | 15.78 | 15.55 | qfq | 27,915,078 | 457,338,805 | -9.88% |
| 2025-10-16 | 17.38 | 17.76 | 17.10 | 17.51 | 17.25 | qfq | 18,000,206 | 314,618,162 | 0.86% |
| 2025-10-15 | 17.11 | 17.40 | 16.80 | 17.36 | 17.11 | qfq | 15,460,871 | 266,033,916 | 2.60% |
| 2025-10-14 | 17.00 | 18.36 | 16.87 | 16.92 | 16.67 | qfq | 25,334,708 | 442,478,973 | 0.71% |
| 2025-10-13 | 16.25 | 16.87 | 16.07 | 16.80 | 16.56 | qfq | 11,087,603 | 183,093,487 | -2.38% |
| 2025-10-10 | 17.13 | 17.39 | 16.91 | 17.21 | 16.96 | qfq | 13,156,510 | 226,580,911 | 0.35% |
| 2025-10-09 | 16.84 | 17.20 | 16.68 | 17.15 | 16.90 | qfq | 10,837,837 | 184,267,088 | 2.08% |
| 2025-09-30 | 17.17 | 17.18 | 16.78 | 16.80 | 16.56 | qfq | 11,239,250 | 189,826,441 | -2.15% |
| 2025-09-29 | 16.62 | 17.20 | 16.50 | 17.17 | 16.92 | qfq | 13,449,887 | 228,742,781 | 3.25% |
| 2025-09-26 | 16.91 | 17.17 | 16.52 | 16.63 | 16.39 | qfq | 10,163,083 | 170,206,980 | -2.18% |
| 2025-09-25 | 16.68 | 17.28 | 16.63 | 17.00 | 16.75 | qfq | 13,588,550 | 230,572,115 | 2.10% |
| 2025-09-24 | 16.50 | 16.67 | 16.27 | 16.65 | 16.41 | qfq | 8,570,000 | 141,432,857 | -0.30% |
| 2025-09-23 | 16.87 | 16.99 | 16.16 | 16.70 | 16.28 | qfq | 12,947,200 | 213,368,778 | -1.12% |
| 2025-09-22 | 16.83 | 17.14 | 16.70 | 16.89 | 16.46 | qfq | 8,763,336 | 147,809,144 | -0.18% |
| 2025-09-19 | 17.15 | 17.26 | 16.81 | 16.92 | 16.49 | qfq | 11,125,040 | 188,660,733 | -1.34% |
| 2025-09-18 | 17.58 | 17.88 | 16.98 | 17.15 | 16.72 | qfq | 21,306,994 | 372,894,328 | -2.39% |
| 2025-09-17 | 17.36 | 17.74 | 17.23 | 17.57 | 17.12 | qfq | 18,207,723 | 319,398,682 | 1.62% |
| 2025-09-16 | 16.81 | 17.35 | 16.70 | 17.29 | 16.85 | qfq | 13,847,979 | 236,793,520 | 2.43% |
| 2025-09-15 | 16.80 | 17.16 | 16.80 | 16.88 | 16.45 | qfq | 8,295,700 | 140,967,634 | 0.12% |
| 2025-09-12 | 17.07 | 17.10 | 16.85 | 16.86 | 16.43 | qfq | 8,596,849 | 145,785,311 | -1.52% |
| 2025-09-11 | 16.65 | 17.12 | 16.50 | 17.12 | 16.69 | qfq | 9,640,292 | 162,605,851 | 2.64% |
| 2025-09-10 | 16.88 | 17.01 | 16.62 | 16.68 | 16.26 | qfq | 6,807,601 | 114,281,950 | -1.65% |
| 2025-09-09 | 17.10 | 17.13 | 16.83 | 16.96 | 16.53 | qfq | 9,051,700 | 153,513,224 | -1.28% |
| 2025-09-08 | 16.92 | 17.28 | 16.88 | 17.18 | 16.74 | qfq | 13,077,204 | 223,758,532 | 1.78% |
| 2025-09-05 | 16.41 | 16.88 | 16.31 | 16.88 | 16.45 | qfq | 8,977,182 | 150,081,051 | 2.74% |
| 2025-09-04 | 16.60 | 16.87 | 16.05 | 16.43 | 16.01 | qfq | 13,546,656 | 223,936,107 | -0.30% |
| 2025-09-03 | 16.83 | 16.97 | 16.47 | 16.48 | 16.06 | qfq | 10,002,284 | 167,389,034 | -2.08% |
| 2025-09-02 | 17.20 | 17.26 | 16.48 | 16.83 | 16.40 | qfq | 14,435,780 | 242,601,906 | -1.23% |
| 2025-09-01 | 16.85 | 17.04 | 16.73 | 17.04 | 16.61 | qfq | 13,207,176 | 223,526,663 | 1.79% |
| 2025-08-29 | 16.85 | 16.93 | 16.65 | 16.74 | 16.32 | qfq | 10,188,244 | 170,849,412 | -0.89% |
| 2025-08-28 | 16.66 | 16.89 | 16.24 | 16.89 | 16.46 | qfq | 18,020,789 | 299,975,726 | 1.38% |
| 2025-08-27 | 17.34 | 17.47 | 16.64 | 16.66 | 16.24 | qfq | 24,649,375 | 421,629,190 | -3.59% |
| 2025-08-26 | 17.18 | 17.42 | 17.10 | 17.28 | 16.84 | qfq | 22,069,443 | 381,879,826 | 0.47% |
| 2025-08-25 | 17.55 | 17.59 | 17.01 | 17.20 | 16.76 | qfq | 21,812,789 | 375,592,975 | -0.86% |
| 2025-08-22 | 17.94 | 18.20 | 17.25 | 17.35 | 16.91 | qfq | 31,751,756 | 556,239,559 | -3.88% |
| 2025-08-21 | 19.05 | 19.10 | 17.91 | 18.05 | 17.59 | qfq | 41,855,940 | 766,494,173 | -4.50% |
| 2025-08-20 | 17.19 | 18.90 | 16.91 | 18.90 | 18.42 | qfq | 36,443,719 | 646,988,228 | 10.01% |
| 2025-08-19 | 18.00 | 18.00 | 16.73 | 17.18 | 16.74 | qfq | 39,865,864 | 682,269,810 | -1.60% |
| 2025-08-18 | 16.01 | 17.46 | 16.00 | 17.46 | 17.02 | qfq | 22,228,681 | 373,062,535 | 10.02% |
| 2025-08-15 | 15.44 | 15.93 | 15.33 | 15.87 | 15.47 | qfq | 14,995,078 | 236,438,161 | 2.19% |
| 2025-08-14 | 15.89 | 16.47 | 15.38 | 15.53 | 15.14 | qfq | 21,130,830 | 332,979,655 | -0.13% |
| 2025-08-13 | 15.25 | 15.67 | 15.18 | 15.55 | 15.16 | qfq | 12,630,270 | 195,096,847 | 2.03% |
| 2025-08-12 | 15.40 | 15.41 | 15.09 | 15.24 | 14.85 | qfq | 7,595,686 | 115,819,483 | -0.78% |
| 2025-08-11 | 15.18 | 15.42 | 15.18 | 15.36 | 14.97 | qfq | 8,572,161 | 131,505,301 | 0.72% |
| 2025-08-08 | 15.15 | 15.34 | 15.07 | 15.25 | 14.86 | qfq | 6,468,652 | 98,397,369 | 0.26% |
| 2025-08-07 | 15.19 | 15.38 | 15.01 | 15.21 | 14.82 | qfq | 7,596,848 | 115,289,822 | 0.20% |
| 2025-08-06 | 15.07 | 15.22 | 14.98 | 15.18 | 14.80 | qfq | 6,328,995 | 95,890,107 | 0.46% |
| 2025-08-05 | 14.91 | 15.15 | 14.88 | 15.11 | 14.73 | qfq | 6,736,085 | 101,254,842 | 1.48% |
| 2025-08-04 | 14.53 | 14.90 | 14.48 | 14.89 | 14.51 | qfq | 5,808,700 | 85,433,080 | 1.85% |
| 2025-08-01 | 14.49 | 14.66 | 14.46 | 14.62 | 14.25 | qfq | 4,389,347 | 64,038,003 | 1.18% |
| 2025-07-31 | 14.68 | 14.84 | 14.40 | 14.45 | 14.08 | qfq | 7,544,656 | 110,181,763 | -2.23% |
| 2025-07-30 | 14.90 | 15.01 | 14.62 | 14.78 | 14.41 | qfq | 5,925,816 | 87,671,620 | -1.00% |
| 2025-07-29 | 14.91 | 15.03 | 14.76 | 14.93 | 14.55 | qfq | 5,189,199 | 77,094,637 | -0.13% |
| 2025-07-28 | 15.05 | 15.10 | 14.87 | 14.95 | 14.57 | qfq | 8,035,466 | 120,314,413 | -0.47% |
| 2025-07-25 | 14.59 | 15.28 | 14.57 | 15.02 | 14.64 | qfq | 16,488,725 | 246,700,329 | 2.95% |
| 2025-07-24 | 14.52 | 14.65 | 14.50 | 14.59 | 14.22 | qfq | 7,595,594 | 110,604,874 | 0.34% |
| 2025-07-23 | 14.75 | 14.76 | 14.52 | 14.54 | 14.17 | qfq | 7,137,627 | 104,386,938 | -1.36% |
| 2025-07-22 | 14.71 | 15.02 | 14.66 | 14.74 | 14.37 | qfq | 9,170,146 | 135,383,033 | -0.07% |
| 2025-07-21 | 14.74 | 14.81 | 14.64 | 14.75 | 14.38 | qfq | 7,339,171 | 107,918,361 | -0.27% |
| 2025-07-18 | 14.74 | 14.79 | 14.53 | 14.79 | 14.41 | qfq | 8,968,694 | 131,582,721 | 0.14% |
| 2025-07-17 | 14.47 | 14.85 | 14.43 | 14.77 | 14.40 | qfq | 10,689,217 | 157,360,472 | 1.86% |
| 2025-07-16 | 14.38 | 14.57 | 14.28 | 14.50 | 14.13 | qfq | 8,331,798 | 120,489,864 | 0.97% |
| 2025-07-15 | 14.35 | 14.55 | 14.22 | 14.36 | 14.00 | qfq | 8,380,149 | 120,238,313 | -0.62% |
| 2025-07-14 | 14.28 | 14.56 | 14.13 | 14.45 | 14.08 | qfq | 12,809,214 | 184,149,054 | 2.05% |
| 2025-07-11 | 14.35 | 14.46 | 14.10 | 14.16 | 13.80 | qfq | 14,031,634 | 199,567,131 | 1.87% |
| 2025-07-10 | 13.88 | 13.99 | 13.82 | 13.90 | 13.55 | qfq | 4,526,497 | 62,911,256 | -0.07% |
| 2025-07-09 | 14.05 | 14.12 | 13.90 | 13.91 | 13.56 | qfq | 5,331,900 | 74,763,705 | -0.71% |
| 2025-07-08 | 13.88 | 14.05 | 13.85 | 14.01 | 13.65 | qfq | 4,865,746 | 67,864,711 | 0.86% |
| 2025-07-07 | 13.84 | 13.93 | 13.70 | 13.89 | 13.54 | qfq | 5,365,300 | 74,174,560 | 0.43% |
| 2025-07-04 | 14.05 | 14.06 | 13.82 | 13.83 | 13.48 | qfq | 6,006,742 | 83,535,057 | -1.64% |
| 2025-07-03 | 14.07 | 14.11 | 13.90 | 14.06 | 13.70 | qfq | 5,046,022 | 70,718,738 | 0.29% |
| 2025-07-02 | 14.02 | 14.11 | 13.88 | 14.02 | 13.66 | qfq | 6,468,492 | 90,543,959 | 0.29% |
| 2025-07-01 | 14.00 | 14.03 | 13.79 | 13.98 | 13.63 | qfq | 6,760,600 | 93,958,442 | -0.36% |
| 2025-06-30 | 13.87 | 14.03 | 13.83 | 14.03 | 13.67 | qfq | 7,383,392 | 102,929,756 | 1.52% |
| 2025-06-27 | 13.80 | 13.99 | 13.70 | 13.82 | 13.47 | qfq | 6,091,594 | 84,032,376 | 0.88% |
| 2025-06-26 | 13.77 | 13.85 | 13.66 | 13.70 | 13.35 | qfq | 5,859,000 | 80,641,825 | -0.87% |
| 2025-06-25 | 13.85 | 13.90 | 13.63 | 13.82 | 13.47 | qfq | 9,772,702 | 134,397,977 | -0.07% |
| 2025-06-24 | 13.09 | 13.85 | 13.09 | 13.83 | 13.48 | qfq | 15,800,374 | 215,902,620 | 6.22% |
| 2025-06-23 | 12.78 | 13.03 | 12.72 | 13.02 | 12.69 | qfq | 4,049,894 | 52,248,083 | 1.32% |
| 2025-06-20 | 12.91 | 13.06 | 12.84 | 12.85 | 12.52 | qfq | 3,516,867 | 45,475,291 | -0.54% |
| 2025-06-19 | 13.07 | 13.20 | 12.87 | 12.92 | 12.59 | qfq | 5,664,940 | 73,785,256 | -0.77% |
| 2025-06-18 | 12.95 | 13.09 | 12.91 | 13.02 | 12.69 | qfq | 4,833,392 | 62,892,742 | -0.23% |
| 2025-06-17 | 13.15 | 13.22 | 12.92 | 13.05 | 12.72 | qfq | 4,754,267 | 62,038,052 | -1.06% |
| 2025-06-16 | 13.11 | 13.27 | 13.05 | 13.19 | 12.86 | qfq | 3,713,300 | 48,999,629 | 0.30% |
| 2025-06-13 | 13.39 | 13.50 | 13.10 | 13.15 | 12.82 | qfq | 8,153,500 | 108,115,481 | -2.52% |
| 2025-06-12 | 13.54 | 13.98 | 13.37 | 13.49 | 13.15 | qfq | 11,795,490 | 160,076,849 | 1.89% |
| 2025-06-11 | 13.11 | 13.38 | 13.07 | 13.24 | 12.90 | qfq | 5,675,944 | 75,383,731 | 1.30% |
| 2025-06-10 | 13.45 | 13.46 | 12.86 | 13.07 | 12.74 | qfq | 7,373,400 | 96,817,234 | -2.61% |
| 2025-06-09 | 13.37 | 13.48 | 13.33 | 13.42 | 13.08 | qfq | 3,996,313 | 53,609,747 | 0.37% |
| 2025-06-06 | 13.43 | 13.46 | 13.29 | 13.37 | 13.03 | qfq | 3,706,060 | 49,441,759 | -0.67% |
| 2025-06-05 | 13.35 | 13.51 | 13.28 | 13.46 | 13.12 | qfq | 3,523,790 | 47,282,124 | 0.52% |
| 2025-06-04 | 13.15 | 13.68 | 13.15 | 13.39 | 13.05 | qfq | 6,322,454 | 84,893,731 | 1.59% |
| 2025-06-03 | 13.12 | 13.21 | 12.94 | 13.18 | 12.85 | qfq | 4,714,090 | 61,935,302 | -0.53% |
| 2025-05-30 | 13.76 | 13.76 | 13.21 | 13.25 | 12.91 | qfq | 7,352,500 | 98,351,703 | -3.71% |
| 2025-05-29 | 13.38 | 13.90 | 13.38 | 13.76 | 13.41 | qfq | 7,909,921 | 108,638,674 | 2.61% |
| 2025-05-28 | 13.56 | 13.72 | 13.36 | 13.41 | 13.07 | qfq | 4,774,092 | 64,382,935 | -1.11% |
| 2025-05-27 | 13.59 | 13.67 | 13.35 | 13.56 | 13.22 | qfq | 5,930,292 | 80,017,546 | -0.22% |
| 2025-05-26 | 13.37 | 13.72 | 13.37 | 13.59 | 13.25 | qfq | 5,014,414 | 68,109,291 | 1.34% |
| 2025-05-23 | 13.63 | 13.85 | 13.36 | 13.41 | 13.07 | qfq | 5,254,112 | 71,548,369 | -1.32% |
| 2025-05-22 | 13.80 | 14.00 | 13.56 | 13.59 | 13.25 | qfq | 4,840,900 | 66,617,620 | -2.09% |
| 2025-05-21 | 14.02 | 14.09 | 13.77 | 13.88 | 13.53 | qfq | 4,883,200 | 67,827,432 | -1.07% |
| 2025-05-20 | 13.76 | 14.10 | 13.67 | 14.03 | 13.67 | qfq | 5,639,571 | 78,486,603 | 0.86% |
| 2025-05-19 | 13.94 | 14.03 | 13.74 | 13.91 | 13.41 | qfq | 4,517,564 | 62,526,977 | -0.57% |
| 2025-05-16 | 13.77 | 14.08 | 13.77 | 13.99 | 13.49 | qfq | 4,294,504 | 60,093,105 | 1.30% |
| 2025-05-15 | 13.97 | 13.99 | 13.74 | 13.81 | 13.31 | qfq | 4,204,292 | 58,162,540 | -1.29% |
| 2025-05-14 | 14.12 | 14.17 | 13.88 | 13.99 | 13.49 | qfq | 6,147,733 | 86,046,887 | -1.06% |
| 2025-05-13 | 14.39 | 14.42 | 14.12 | 14.14 | 13.63 | qfq | 5,824,475 | 83,087,430 | -0.42% |
| 2025-05-12 | 14.11 | 14.20 | 14.01 | 14.20 | 13.69 | qfq | 6,909,699 | 97,548,344 | 2.45% |
| 2025-05-09 | 14.08 | 14.10 | 13.75 | 13.86 | 13.36 | qfq | 5,406,942 | 75,072,327 | -1.77% |
| 2025-05-08 | 13.90 | 14.17 | 13.82 | 14.11 | 13.60 | qfq | 5,610,227 | 79,048,330 | 1.36% |
| 2025-05-07 | 14.15 | 14.21 | 13.77 | 13.92 | 13.42 | qfq | 8,198,300 | 114,876,788 | -0.22% |
| 2025-05-06 | 13.78 | 13.95 | 13.60 | 13.95 | 13.45 | qfq | 5,597,463 | 77,414,393 | 2.72% |
| 2025-04-30 | 13.41 | 13.65 | 13.37 | 13.58 | 13.09 | qfq | 6,352,050 | 86,040,209 | 2.11% |
| 2025-04-29 | 13.18 | 13.36 | 13.04 | 13.30 | 12.82 | qfq | 4,659,800 | 61,908,913 | 0.91% |
| 2025-04-28 | 13.41 | 13.57 | 13.16 | 13.18 | 12.71 | qfq | 6,071,296 | 80,633,331 | -0.90% |
| 2025-04-25 | 13.28 | 13.41 | 13.10 | 13.30 | 12.82 | qfq | 5,202,679 | 69,107,820 | 0.76% |
| 2025-04-24 | 13.33 | 13.43 | 13.10 | 13.20 | 12.72 | qfq | 8,164,400 | 108,402,416 | -0.90% |
| 2025-04-23 | 12.90 | 13.48 | 12.84 | 13.32 | 12.84 | qfq | 12,499,854 | 164,895,738 | 4.31% |
| 2025-04-22 | 12.86 | 12.92 | 12.73 | 12.77 | 12.31 | qfq | 4,815,798 | 61,640,685 | -0.70% |
| 2025-04-21 | 12.63 | 12.87 | 12.50 | 12.86 | 12.40 | qfq | 5,502,000 | 70,100,513 | 1.90% |
| 2025-04-18 | 12.55 | 12.66 | 12.35 | 12.62 | 12.17 | qfq | 5,760,198 | 72,052,849 | 0.72% |
| 2025-04-17 | 12.61 | 12.79 | 12.51 | 12.53 | 12.08 | qfq | 5,762,600 | 72,898,328 | -1.57% |
| 2025-04-16 | 12.94 | 13.10 | 12.47 | 12.73 | 12.27 | qfq | 10,209,275 | 130,620,338 | -0.08% |
| 2025-04-15 | 12.75 | 12.82 | 12.55 | 12.74 | 12.28 | qfq | 5,374,804 | 68,119,804 | -0.16% |
| 2025-04-14 | 12.74 | 12.91 | 12.62 | 12.76 | 12.30 | qfq | 7,475,892 | 95,335,710 | 2.16% |
| 2025-04-11 | 12.16 | 12.63 | 12.05 | 12.49 | 12.04 | qfq | 8,490,455 | 105,408,511 | 2.04% |
| 2025-04-10 | 12.19 | 12.60 | 12.19 | 12.24 | 11.80 | qfq | 11,850,355 | 146,452,257 | 2.94% |
| 2025-04-09 | 11.63 | 11.98 | 10.69 | 11.89 | 11.46 | qfq | 14,565,101 | 167,402,401 | 0.42% |
| 2025-04-08 | 12.28 | 12.84 | 11.63 | 11.84 | 11.41 | qfq | 17,584,827 | 210,500,198 | -8.36% |
| 2025-04-07 | 13.32 | 13.47 | 12.92 | 12.92 | 12.45 | qfq | 6,103,200 | 79,344,384 | -9.97% |
| 2025-04-03 | 14.66 | 14.87 | 14.22 | 14.35 | 13.83 | qfq | 8,450,248 | 122,730,516 | -3.82% |
| 2025-04-02 | 14.59 | 15.15 | 14.45 | 14.92 | 14.38 | qfq | 9,159,897 | 136,523,846 | 2.33% |
| 2025-04-01 | 14.67 | 14.76 | 14.51 | 14.58 | 14.05 | qfq | 6,906,894 | 101,200,179 | 0.14% |
| 2025-03-31 | 14.80 | 14.80 | 14.08 | 14.56 | 14.04 | qfq | 10,801,300 | 155,556,713 | -2.67% |
| 2025-03-28 | 15.55 | 15.65 | 14.95 | 14.96 | 14.42 | qfq | 10,859,411 | 165,409,396 | -3.73% |
| 2025-03-27 | 15.84 | 15.89 | 15.41 | 15.54 | 14.98 | qfq | 9,007,885 | 140,725,903 | -2.33% |
| 2025-03-26 | 15.33 | 16.26 | 15.23 | 15.91 | 15.34 | qfq | 14,298,498 | 227,174,218 | 3.45% |
| 2025-03-25 | 15.69 | 15.71 | 15.14 | 15.38 | 14.83 | qfq | 10,106,599 | 155,680,233 | -1.85% |
| 2025-03-24 | 16.45 | 16.58 | 15.10 | 15.67 | 15.11 | qfq | 19,701,344 | 309,961,021 | -4.86% |
| 2025-03-21 | 16.78 | 17.08 | 16.35 | 16.47 | 15.88 | qfq | 19,440,179 | 323,766,175 | -1.26% |
| 2025-03-20 | 16.76 | 16.95 | 16.56 | 16.68 | 16.08 | qfq | 22,094,716 | 370,476,569 | -0.66% |
| 2025-03-19 | 16.29 | 16.96 | 16.29 | 16.79 | 16.19 | qfq | 29,631,387 | 495,010,216 | 2.63% |
| 2025-03-18 | 16.17 | 16.49 | 16.11 | 16.36 | 15.77 | qfq | 17,513,504 | 285,615,596 | 0.99% |
| 2025-03-17 | 15.47 | 16.56 | 15.25 | 16.20 | 15.62 | qfq | 20,043,688 | 319,434,512 | 4.79% |
| 2025-03-14 | 15.35 | 15.50 | 15.03 | 15.46 | 14.90 | qfq | 8,214,584 | 125,799,212 | 0.52% |
| 2025-03-13 | 15.71 | 15.84 | 15.15 | 15.38 | 14.83 | qfq | 9,762,497 | 150,258,205 | -2.47% |
| 2025-03-12 | 15.58 | 15.93 | 15.46 | 15.77 | 15.20 | qfq | 9,840,860 | 155,066,244 | 1.41% |
| 2025-03-11 | 15.13 | 15.66 | 15.13 | 15.55 | 14.99 | qfq | 10,506,065 | 162,022,394 | -1.52% |
| 2025-03-10 | 15.76 | 15.95 | 15.68 | 15.79 | 15.22 | qfq | 7,950,200 | 125,621,514 | -0.13% |
| 2025-03-07 | 15.95 | 16.18 | 15.69 | 15.81 | 15.24 | qfq | 11,406,192 | 181,321,878 | -0.88% |
| 2025-03-06 | 16.13 | 16.50 | 15.90 | 15.95 | 15.38 | qfq | 16,928,624 | 273,062,463 | -0.68% |
| 2025-03-05 | 16.13 | 16.26 | 15.82 | 16.06 | 15.48 | qfq | 10,370,018 | 165,849,536 | -0.68% |
| 2025-03-04 | 15.83 | 16.28 | 15.77 | 16.17 | 15.59 | qfq | 11,818,403 | 190,332,850 | 1.70% |
| 2025-03-03 | 15.72 | 16.18 | 15.72 | 15.90 | 15.33 | qfq | 12,678,188 | 202,325,641 | 1.21% |
| 2025-02-28 | 16.48 | 16.49 | 15.65 | 15.71 | 15.14 | qfq | 18,767,227 | 299,008,041 | -4.90% |
| 2025-02-27 | 16.22 | 16.70 | 16.06 | 16.52 | 15.92 | qfq | 27,152,676 | 445,320,900 | 1.85% |
| 2025-02-26 | 15.95 | 16.48 | 15.95 | 16.22 | 15.64 | qfq | 27,292,843 | 443,746,347 | 0.75% |
| 2025-02-25 | 16.00 | 16.48 | 15.81 | 16.10 | 15.52 | qfq | 29,897,492 | 483,751,759 | 1.64% |
| 2025-02-24 | 15.19 | 16.60 | 15.11 | 15.84 | 15.27 | qfq | 28,912,687 | 458,579,364 | 4.62% |
| 2025-02-21 | 14.87 | 15.28 | 14.68 | 15.14 | 14.59 | qfq | 13,715,622 | 206,207,816 | 1.82% |
| 2025-02-20 | 14.80 | 14.88 | 14.61 | 14.87 | 14.33 | qfq | 8,837,827 | 130,369,453 | 0.47% |
| 2025-02-19 | 14.35 | 14.90 | 14.30 | 14.80 | 14.27 | qfq | 10,479,378 | 154,122,296 | 2.78% |
| 2025-02-18 | 14.60 | 14.90 | 14.35 | 14.40 | 13.88 | qfq | 9,716,490 | 142,262,483 | -1.23% |
| 2025-02-17 | 14.36 | 14.58 | 14.35 | 14.58 | 14.05 | qfq | 8,467,960 | 122,813,168 | 1.53% |
| 2025-02-14 | 14.27 | 14.52 | 14.25 | 14.36 | 13.84 | qfq | 7,850,652 | 112,778,859 | -0.69% |
| 2025-02-13 | 15.01 | 15.05 | 14.45 | 14.46 | 13.94 | qfq | 21,674,770 | 317,195,486 | -6.95% |
| 2025-02-12 | 15.57 | 15.57 | 15.38 | 15.54 | 14.98 | qfq | 7,949,144 | 123,009,176 | 0.00% |
| 2025-02-11 | 15.53 | 15.66 | 15.43 | 15.54 | 14.98 | qfq | 9,588,258 | 149,137,763 | -0.32% |
| 2025-02-10 | 15.53 | 15.63 | 15.28 | 15.59 | 15.03 | qfq | 12,962,682 | 200,408,194 | 0.45% |
| 2025-02-07 | 15.72 | 15.75 | 15.39 | 15.52 | 14.96 | qfq | 17,778,144 | 277,588,812 | -1.15% |
| 2025-02-06 | 14.74 | 15.71 | 14.72 | 15.70 | 15.13 | qfq | 19,953,337 | 308,414,387 | 6.01% |
| 2025-02-05 | 14.98 | 15.01 | 14.72 | 14.81 | 14.28 | qfq | 6,087,579 | 90,258,479 | -0.54% |
| 2025-01-27 | 15.25 | 15.33 | 14.85 | 14.89 | 14.35 | qfq | 6,804,513 | 102,555,531 | -2.04% |
| 2025-01-24 | 15.02 | 15.24 | 14.90 | 15.20 | 14.65 | qfq | 10,981,015 | 165,795,900 | -0.33% |
| 2025-01-23 | 14.99 | 15.50 | 14.90 | 15.25 | 14.70 | qfq | 16,272,672 | 246,973,766 | 2.83% |
| 2025-01-22 | 14.96 | 15.02 | 14.76 | 14.83 | 14.30 | qfq | 7,473,411 | 111,214,767 | -1.85% |
| 2025-01-21 | 15.00 | 15.20 | 14.90 | 15.11 | 14.57 | qfq | 11,502,057 | 173,091,512 | 0.80% |
| 2025-01-20 | 14.70 | 15.17 | 14.61 | 14.99 | 14.45 | qfq | 14,951,091 | 222,701,525 | 3.88% |
| 2025-01-17 | 14.26 | 14.49 | 14.18 | 14.43 | 13.91 | qfq | 4,339,768 | 62,372,872 | 0.21% |
| 2025-01-16 | 14.49 | 14.64 | 14.21 | 14.40 | 13.88 | qfq | 6,151,119 | 88,553,120 | 0.00% |
| 2025-01-15 | 14.58 | 14.68 | 14.40 | 14.40 | 13.88 | qfq | 6,672,615 | 96,863,538 | -1.23% |
| 2025-01-14 | 13.78 | 14.59 | 13.78 | 14.58 | 14.05 | qfq | 11,744,805 | 169,300,625 | 5.88% |
| 2025-01-13 | 13.49 | 13.95 | 13.40 | 13.77 | 13.27 | qfq | 4,860,592 | 66,494,516 | -0.79% |
| 2025-01-10 | 13.66 | 14.37 | 13.66 | 13.88 | 13.38 | qfq | 9,308,624 | 130,856,384 | 1.17% |
| 2025-01-09 | 13.50 | 13.85 | 13.45 | 13.72 | 13.23 | qfq | 3,691,384 | 50,771,437 | 0.88% |
| 2025-01-08 | 13.84 | 13.89 | 13.25 | 13.60 | 13.11 | qfq | 5,565,789 | 75,550,994 | -2.44% |
| 2025-01-07 | 13.56 | 14.02 | 13.44 | 13.94 | 13.44 | qfq | 4,991,890 | 68,545,421 | 2.80% |
| 2025-01-06 | 13.38 | 13.67 | 13.07 | 13.56 | 13.07 | qfq | 4,721,256 | 63,583,329 | 1.27% |
| 2025-01-03 | 14.10 | 14.10 | 13.35 | 13.39 | 12.91 | qfq | 6,419,111 | 87,770,928 | -4.56% |
| 2025-01-02 | 14.17 | 14.50 | 13.83 | 14.03 | 13.52 | qfq | 6,416,074 | 90,834,818 | -0.99% |
| 2024-12-31 | 14.73 | 14.77 | 14.11 | 14.17 | 13.66 | qfq | 6,626,514 | 94,950,406 | -3.74% |
| 2024-12-30 | 14.52 | 14.81 | 14.20 | 14.72 | 14.19 | qfq | 7,164,317 | 104,483,147 | 1.38% |
| 2024-12-27 | 14.49 | 14.75 | 14.49 | 14.52 | 14.00 | qfq | 4,783,089 | 69,870,496 | -0.27% |
| 2024-12-26 | 14.11 | 14.58 | 14.10 | 14.56 | 14.04 | qfq | 5,551,352 | 80,033,115 | 2.75% |
| 2024-12-25 | 14.41 | 14.46 | 14.05 | 14.17 | 13.66 | qfq | 5,174,198 | 73,492,409 | -1.87% |
| 2024-12-24 | 14.27 | 14.50 | 14.21 | 14.44 | 13.92 | qfq | 4,447,503 | 63,935,096 | 1.91% |
| 2024-12-23 | 14.68 | 14.70 | 14.15 | 14.17 | 13.66 | qfq | 6,078,199 | 87,425,939 | -3.67% |
| 2024-12-20 | 14.46 | 14.83 | 14.46 | 14.71 | 14.18 | qfq | 5,094,701 | 74,774,835 | 1.24% |
| 2024-12-19 | 14.29 | 14.54 | 14.12 | 14.53 | 14.01 | qfq | 5,127,241 | 73,614,075 | 0.90% |
| 2024-12-18 | 14.32 | 14.54 | 14.12 | 14.40 | 13.88 | qfq | 4,881,900 | 69,996,546 | 0.77% |
| 2024-12-17 | 14.61 | 14.73 | 14.26 | 14.29 | 13.78 | qfq | 6,900,915 | 99,909,662 | -2.72% |
| 2024-12-16 | 14.91 | 15.00 | 14.58 | 14.69 | 14.16 | qfq | 7,480,400 | 110,572,747 | -2.13% |
| 2024-12-13 | 15.51 | 15.51 | 15.00 | 15.01 | 14.47 | qfq | 9,388,603 | 142,194,075 | -3.10% |
| 2024-12-12 | 15.54 | 15.68 | 15.32 | 15.49 | 14.93 | qfq | 7,167,575 | 110,758,018 | -0.32% |
| 2024-12-11 | 15.48 | 15.55 | 15.31 | 15.54 | 14.98 | qfq | 10,193,583 | 157,165,143 | -0.19% |
| 2024-12-10 | 16.15 | 16.16 | 15.54 | 15.57 | 15.01 | qfq | 16,702,692 | 263,176,311 | -0.76% |
| 2024-12-09 | 15.10 | 15.74 | 15.07 | 15.69 | 15.12 | qfq | 16,790,560 | 259,628,165 | 3.56% |
| 2024-12-06 | 15.05 | 15.15 | 14.70 | 15.15 | 14.60 | qfq | 9,032,519 | 135,222,376 | 0.40% |
| 2024-12-05 | 14.90 | 15.15 | 14.82 | 15.09 | 14.55 | qfq | 7,794,928 | 116,953,570 | 0.73% |
| 2024-12-04 | 15.20 | 15.29 | 14.89 | 14.98 | 14.44 | qfq | 8,243,099 | 124,051,734 | -1.96% |
| 2024-12-03 | 15.37 | 15.55 | 15.12 | 15.28 | 14.73 | qfq | 8,305,640 | 127,235,506 | -0.59% |
| 2024-12-02 | 15.10 | 15.56 | 15.05 | 15.37 | 14.82 | qfq | 11,451,029 | 175,936,394 | 1.99% |
| 2024-11-29 | 14.93 | 15.20 | 14.74 | 15.07 | 14.53 | qfq | 9,005,391 | 135,330,074 | 0.27% |
| 2024-11-28 | 15.35 | 15.35 | 15.01 | 15.03 | 14.49 | qfq | 8,627,137 | 130,771,951 | -2.08% |
| 2024-11-27 | 14.95 | 15.35 | 14.83 | 15.35 | 14.80 | qfq | 12,149,608 | 184,494,342 | 1.05% |
| 2024-11-26 | 15.04 | 15.36 | 14.86 | 15.19 | 14.47 | qfq | 9,954,740 | 150,255,764 | 0.07% |
| 2024-11-25 | 14.53 | 15.20 | 14.53 | 15.18 | 14.46 | qfq | 11,129,469 | 165,396,539 | 4.69% |
| 2024-11-22 | 15.13 | 15.24 | 14.50 | 14.50 | 13.81 | qfq | 9,151,967 | 136,646,018 | -4.48% |
| 2024-11-21 | 15.22 | 15.32 | 14.95 | 15.18 | 14.46 | qfq | 9,434,678 | 142,683,970 | -1.11% |
| 2024-11-20 | 15.13 | 15.46 | 15.10 | 15.35 | 14.62 | qfq | 11,372,670 | 174,231,503 | 0.39% |
| 2024-11-19 | 14.51 | 15.29 | 14.51 | 15.29 | 14.56 | qfq | 13,891,703 | 206,985,794 | 5.59% |
| 2024-11-18 | 14.82 | 14.94 | 14.25 | 14.48 | 13.79 | qfq | 10,609,252 | 154,020,602 | -1.90% |
| 2024-11-15 | 15.20 | 15.46 | 14.75 | 14.76 | 14.06 | qfq | 13,086,241 | 197,798,246 | -3.53% |
| 2024-11-14 | 16.06 | 16.16 | 15.30 | 15.30 | 14.57 | qfq | 14,688,758 | 230,285,667 | -5.44% |
| 2024-11-13 | 16.50 | 16.50 | 15.81 | 16.18 | 15.41 | qfq | 17,840,459 | 287,370,114 | -2.65% |
| 2024-11-12 | 17.00 | 17.44 | 16.45 | 16.62 | 15.83 | qfq | 22,997,520 | 390,751,262 | -2.98% |
| 2024-11-11 | 16.38 | 17.17 | 16.05 | 17.13 | 16.31 | qfq | 28,649,719 | 475,155,701 | 3.69% |
| 2024-11-08 | 16.46 | 16.79 | 16.18 | 16.52 | 15.73 | qfq | 23,518,530 | 387,692,378 | 0.06% |
| 2024-11-07 | 16.56 | 17.15 | 16.08 | 16.51 | 15.72 | qfq | 25,243,057 | 416,662,350 | -0.42% |
| 2024-11-06 | 16.70 | 17.18 | 16.36 | 16.58 | 15.79 | qfq | 26,086,847 | 437,002,087 | 1.28% |
| 2024-11-05 | 16.14 | 16.46 | 16.00 | 16.37 | 15.59 | qfq | 24,740,502 | 403,102,006 | 0.92% |
| 2024-11-04 | 16.00 | 16.85 | 15.88 | 16.22 | 15.45 | qfq | 25,946,519 | 423,618,511 | 0.75% |
| 2024-11-01 | 16.54 | 17.66 | 16.04 | 16.10 | 15.33 | qfq | 42,732,547 | 718,801,390 | -3.88% |
| 2024-10-31 | 15.75 | 16.96 | 15.57 | 16.75 | 15.95 | qfq | 46,674,827 | 770,779,919 | 5.41% |
| 2024-10-30 | 14.93 | 16.41 | 14.82 | 15.89 | 15.13 | qfq | 43,517,415 | 691,573,528 | 6.50% |
| 2024-10-29 | 15.42 | 15.52 | 14.90 | 14.92 | 14.21 | qfq | 23,845,742 | 361,982,056 | -3.49% |
| 2024-10-28 | 15.35 | 15.79 | 15.11 | 15.46 | 14.72 | qfq | 30,112,630 | 463,915,859 | 0.91% |
| 2024-10-25 | 15.25 | 15.54 | 14.96 | 15.32 | 14.59 | qfq | 22,800,877 | 345,850,571 | 0.46% |
| 2024-10-24 | 15.31 | 15.43 | 14.99 | 15.25 | 14.52 | qfq | 21,768,925 | 331,063,675 | -1.68% |
| 2024-10-23 | 14.83 | 15.80 | 14.64 | 15.51 | 14.77 | qfq | 37,693,876 | 575,448,391 | 4.30% |
| 2024-10-22 | 15.04 | 15.04 | 14.56 | 14.87 | 14.16 | qfq | 22,320,453 | 331,371,232 | -0.93% |
| 2024-10-21 | 14.33 | 15.10 | 14.22 | 15.01 | 14.30 | qfq | 36,874,871 | 543,385,052 | 5.56% |
| 2024-10-18 | 13.67 | 14.41 | 13.65 | 14.22 | 13.54 | qfq | 22,488,402 | 318,371,454 | 3.19% |
| 2024-10-17 | 13.81 | 14.13 | 13.70 | 13.78 | 13.12 | qfq | 13,394,544 | 186,043,920 | -0.22% |
| 2024-10-16 | 13.77 | 14.10 | 13.62 | 13.81 | 13.15 | qfq | 15,434,898 | 213,789,930 | -1.50% |
| 2024-10-15 | 14.39 | 14.65 | 14.01 | 14.02 | 13.35 | qfq | 20,701,987 | 295,783,949 | -2.57% |
| 2024-10-14 | 13.78 | 14.40 | 13.73 | 14.39 | 13.70 | qfq | 23,055,956 | 325,286,081 | 5.19% |
| 2024-10-11 | 14.14 | 14.16 | 13.43 | 13.68 | 13.03 | qfq | 19,372,828 | 266,452,272 | -3.25% |
| 2024-10-10 | 14.19 | 14.72 | 13.88 | 14.14 | 13.47 | qfq | 20,866,748 | 297,465,980 | -1.67% |
| 2024-10-09 | 15.30 | 15.34 | 14.38 | 14.38 | 13.62 | qfq | 34,513,577 | 512,050,213 | -10.01% |
| 2024-10-08 | 16.39 | 16.39 | 14.51 | 15.98 | 15.14 | qfq | 51,322,891 | 800,545,481 | 7.25% |
| 2024-09-30 | 13.99 | 14.91 | 13.71 | 14.90 | 14.12 | qfq | 43,722,453 | 629,570,133 | 9.96% |
| 2024-09-27 | 13.12 | 13.75 | 12.87 | 13.55 | 12.84 | qfq | 33,256,828 | 442,464,250 | 5.45% |
| 2024-09-26 | 12.30 | 12.85 | 12.26 | 12.85 | 12.17 | qfq | 25,331,410 | 319,380,299 | 4.05% |
| 2024-09-25 | 12.43 | 12.81 | 12.29 | 12.35 | 11.70 | qfq | 27,284,673 | 341,970,265 | -0.56% |
| 2024-09-24 | 11.94 | 12.42 | 11.72 | 12.42 | 11.77 | qfq | 25,701,586 | 311,415,457 | 3.93% |
| 2024-09-23 | 11.83 | 12.17 | 11.56 | 11.95 | 11.32 | qfq | 17,493,702 | 208,338,733 | -0.25% |
| 2024-09-20 | 12.46 | 12.49 | 11.86 | 11.98 | 11.35 | qfq | 21,966,855 | 264,756,535 | -3.31% |
| 2024-09-19 | 12.30 | 12.45 | 12.11 | 12.39 | 11.74 | qfq | 19,221,661 | 236,962,298 | 2.06% |
| 2024-09-18 | 12.68 | 12.90 | 12.01 | 12.14 | 11.50 | qfq | 22,894,118 | 281,494,519 | -4.78% |
| 2024-09-13 | 13.30 | 13.35 | 12.73 | 12.75 | 12.08 | qfq | 24,726,114 | 319,309,086 | -4.92% |
| 2024-09-12 | 13.94 | 14.05 | 13.39 | 13.41 | 12.70 | qfq | 30,097,808 | 410,274,394 | -3.94% |
| 2024-09-11 | 14.23 | 14.29 | 13.82 | 13.96 | 13.22 | qfq | 29,520,971 | 412,329,587 | -2.38% |
| 2024-09-10 | 13.86 | 14.68 | 13.69 | 14.30 | 13.55 | qfq | 49,062,468 | 697,470,397 | 2.66% |
| 2024-09-09 | 13.84 | 15.00 | 13.84 | 13.93 | 13.20 | qfq | 70,687,921 | 1,002,027,120 | 1.98% |
| 2024-09-06 | 12.39 | 13.66 | 12.39 | 13.66 | 12.94 | qfq | 33,705,594 | 450,926,226 | 9.98% |
| 2024-09-05 | 12.35 | 12.68 | 12.35 | 12.42 | 11.77 | qfq | 12,500,999 | 155,669,867 | 0.24% |
| 2024-09-04 | 12.79 | 12.80 | 12.24 | 12.39 | 11.74 | qfq | 22,159,922 | 276,667,999 | -4.84% |
| 2024-09-03 | 12.88 | 13.17 | 12.71 | 13.02 | 12.33 | qfq | 18,115,778 | 233,842,938 | 1.09% |
| 2024-09-02 | 13.60 | 13.60 | 12.87 | 12.88 | 12.20 | qfq | 31,053,093 | 410,429,981 | -6.12% |
| 2024-08-30 | 13.17 | 14.39 | 12.81 | 13.72 | 13.00 | qfq | 50,524,007 | 682,599,957 | 3.86% |
| 2024-08-29 | 12.80 | 13.50 | 12.70 | 13.21 | 12.51 | qfq | 44,134,784 | 580,310,686 | 0.15% |
| 2024-08-28 | 12.44 | 13.57 | 12.44 | 13.19 | 12.50 | qfq | 47,863,327 | 616,081,729 | 6.54% |
| 2024-08-27 | 12.12 | 12.62 | 11.90 | 12.38 | 11.73 | qfq | 23,714,812 | 290,674,445 | 1.14% |
| 2024-08-26 | 12.10 | 12.42 | 11.93 | 12.24 | 11.60 | qfq | 11,538,518 | 141,062,282 | 1.58% |
| 2024-08-23 | 12.04 | 12.12 | 11.85 | 12.05 | 11.42 | qfq | 7,304,845 | 87,716,397 | -0.41% |
| 2024-08-22 | 12.34 | 12.41 | 12.03 | 12.10 | 11.46 | qfq | 7,888,334 | 95,945,629 | -1.39% |
| 2024-08-21 | 12.14 | 12.39 | 12.07 | 12.27 | 11.62 | qfq | 7,814,533 | 95,624,896 | 0.82% |
| 2024-08-20 | 12.30 | 12.37 | 12.09 | 12.17 | 11.53 | qfq | 10,070,208 | 122,508,881 | -1.70% |
| 2024-08-19 | 12.64 | 12.68 | 12.34 | 12.38 | 11.73 | qfq | 10,400,911 | 129,420,808 | -2.37% |
| 2024-08-16 | 12.67 | 12.83 | 12.64 | 12.68 | 12.01 | qfq | 12,107,867 | 154,024,925 | -0.39% |
| 2024-08-15 | 12.54 | 12.84 | 12.41 | 12.73 | 12.06 | qfq | 14,729,010 | 186,632,229 | 1.11% |
| 2024-08-14 | 12.55 | 12.79 | 12.45 | 12.59 | 11.93 | qfq | 14,489,094 | 183,185,450 | 0.56% |
| 2024-08-13 | 12.35 | 12.55 | 12.30 | 12.52 | 11.86 | qfq | 8,315,984 | 103,473,352 | 0.97% |
| 2024-08-12 | 12.63 | 12.65 | 12.27 | 12.40 | 11.75 | qfq | 9,860,323 | 122,136,994 | -1.35% |
| 2024-08-09 | 12.70 | 12.79 | 12.57 | 12.57 | 11.91 | qfq | 11,096,253 | 140,553,387 | -0.40% |
| 2024-08-08 | 12.77 | 12.78 | 12.28 | 12.62 | 11.96 | qfq | 16,042,328 | 200,523,202 | -1.71% |
| 2024-08-07 | 12.96 | 13.09 | 12.75 | 12.84 | 12.16 | qfq | 14,436,382 | 186,314,054 | -1.53% |
| 2024-08-06 | 12.92 | 13.06 | 12.52 | 13.04 | 12.35 | qfq | 19,912,283 | 255,947,501 | 1.56% |
| 2024-08-05 | 13.10 | 13.29 | 12.69 | 12.84 | 12.16 | qfq | 19,338,517 | 250,561,775 | -3.39% |
| 2024-08-02 | 13.80 | 13.80 | 13.19 | 13.29 | 12.59 | qfq | 30,682,164 | 412,978,280 | -4.73% |
| 2024-08-01 | 13.99 | 14.40 | 13.91 | 13.95 | 13.22 | qfq | 32,258,697 | 454,561,151 | -1.06% |
| 2024-07-31 | 13.87 | 14.46 | 13.70 | 14.10 | 13.36 | qfq | 41,034,991 | 580,399,377 | 0.93% |
| 2024-07-30 | 13.60 | 14.25 | 13.35 | 13.97 | 13.23 | qfq | 40,175,724 | 557,763,952 | 1.90% |
| 2024-07-29 | 13.10 | 14.00 | 13.10 | 13.71 | 12.99 | qfq | 45,077,501 | 611,801,023 | 4.66% |
| 2024-07-26 | 12.94 | 13.15 | 12.71 | 13.10 | 12.41 | qfq | 28,787,877 | 373,245,054 | -0.38% |
| 2024-07-25 | 13.05 | 13.23 | 12.81 | 13.15 | 12.46 | qfq | 27,405,400 | 356,678,513 | -2.01% |
| 2024-07-24 | 14.06 | 14.06 | 13.15 | 13.42 | 12.71 | qfq | 39,417,217 | 531,285,769 | -7.77% |
| 2024-07-23 | 13.98 | 15.22 | 13.98 | 14.55 | 13.78 | qfq | 51,379,581 | 754,478,712 | 2.75% |
| 2024-07-22 | 14.00 | 14.21 | 13.65 | 14.16 | 13.41 | qfq | 32,150,804 | 447,591,351 | -0.14% |
| 2024-07-19 | 14.22 | 14.81 | 14.03 | 14.18 | 13.43 | qfq | 33,542,508 | 482,732,021 | -2.88% |
| 2024-07-18 | 14.19 | 14.89 | 14.02 | 14.60 | 13.83 | qfq | 37,563,685 | 546,379,502 | 1.39% |
| 2024-07-17 | 15.67 | 15.69 | 14.24 | 14.40 | 13.64 | qfq | 55,419,367 | 811,925,608 | -8.98% |
| 2024-07-16 | 15.40 | 15.98 | 15.30 | 15.82 | 14.99 | qfq | 44,123,295 | 693,521,278 | -1.00% |
| 2024-07-15 | 15.78 | 16.27 | 15.28 | 15.98 | 15.14 | qfq | 57,138,848 | 906,559,402 | 2.17% |
| 2024-07-12 | 16.72 | 17.16 | 15.50 | 15.64 | 14.82 | qfq | 71,910,435 | 1,159,007,153 | -7.62% |
| 2024-07-11 | 18.03 | 18.70 | 16.28 | 16.93 | 16.04 | qfq | 86,066,557 | 1,489,250,919 | -3.53% |
| 2024-07-10 | 16.87 | 17.55 | 16.75 | 17.55 | 16.63 | qfq | 36,883,777 | 640,861,345 | 10.03% |
| 2024-07-09 | 15.20 | 15.95 | 14.87 | 15.95 | 15.11 | qfq | 53,691,606 | 835,377,106 | 10.00% |
| 2024-07-08 | 13.35 | 14.50 | 13.33 | 14.50 | 13.74 | qfq | 29,000,807 | 408,447,160 | 10.02% |
| 2024-07-05 | 13.55 | 13.85 | 12.70 | 13.18 | 12.49 | qfq | 41,845,730 | 552,501,296 | -2.37% |
| 2024-07-04 | 13.63 | 14.31 | 13.33 | 13.50 | 12.79 | qfq | 45,061,453 | 617,669,356 | -3.57% |
| 2024-07-03 | 13.09 | 14.38 | 13.09 | 14.00 | 13.26 | qfq | 60,277,732 | 830,164,085 | 5.34% |
| 2024-07-02 | 13.43 | 14.75 | 13.15 | 13.29 | 12.59 | qfq | 68,335,590 | 948,656,088 | -0.97% |
| 2024-07-01 | 12.37 | 13.42 | 12.26 | 13.42 | 12.71 | qfq | 51,707,664 | 664,832,537 | 10.00% |
| 2024-06-28 | 12.91 | 12.91 | 11.87 | 12.20 | 11.56 | qfq | 55,050,201 | 677,036,988 | -7.51% |
| 2024-06-27 | 13.19 | 13.19 | 13.10 | 13.19 | 12.50 | qfq | 24,676,712 | 325,468,289 | 10.01% |
| 2024-06-26 | 11.99 | 11.99 | 11.99 | 11.99 | 11.36 | qfq | 3,121,994 | 37,432,708 | 10.00% |
| 2024-06-25 | 10.90 | 10.90 | 10.90 | 10.90 | 10.33 | qfq | 1,342,200 | 14,629,980 | 9.99% |
| 2024-06-24 | 10.35 | 10.40 | 9.89 | 9.91 | 9.39 | qfq | 4,214,884 | 42,397,419 | -5.71% |
| 2024-06-21 | 10.47 | 10.56 | 10.24 | 10.51 | 9.96 | qfq | 2,884,000 | 30,041,849 | 0.19% |
| 2024-06-20 | 10.86 | 10.86 | 10.41 | 10.49 | 9.94 | qfq | 4,144,725 | 43,822,717 | -3.41% |
| 2024-06-19 | 11.04 | 11.06 | 10.80 | 10.86 | 10.29 | qfq | 3,743,500 | 40,708,680 | -1.81% |
| 2024-06-18 | 10.83 | 11.10 | 10.68 | 11.06 | 10.48 | qfq | 4,457,195 | 48,809,088 | 2.69% |
| 2024-06-17 | 10.57 | 10.87 | 10.53 | 10.77 | 10.20 | qfq | 3,883,465 | 41,830,669 | 1.03% |
| 2024-06-14 | 10.58 | 10.71 | 10.41 | 10.66 | 10.10 | qfq | 3,935,800 | 41,814,922 | 1.23% |
| 2024-06-13 | 10.56 | 10.72 | 10.50 | 10.53 | 9.98 | qfq | 4,372,330 | 46,352,352 | 0.38% |
| 2024-06-12 | 10.29 | 10.66 | 10.20 | 10.49 | 9.94 | qfq | 5,128,254 | 53,941,651 | 1.75% |
| 2024-06-11 | 10.37 | 10.39 | 9.99 | 10.31 | 9.77 | qfq | 4,774,200 | 48,512,457 | -0.67% |
| 2024-06-07 | 10.34 | 10.44 | 10.14 | 10.38 | 9.83 | qfq | 7,135,802 | 73,493,151 | 3.59% |
| 2024-06-06 | 10.78 | 10.85 | 9.96 | 10.02 | 9.49 | qfq | 9,243,695 | 94,603,630 | -6.96% |
| 2024-06-05 | 11.03 | 11.05 | 10.72 | 10.77 | 10.20 | qfq | 5,269,419 | 57,050,874 | -2.71% |
| 2024-06-04 | 11.21 | 11.21 | 10.85 | 11.07 | 10.49 | qfq | 6,286,350 | 68,963,283 | -2.29% |
| 2024-06-03 | 11.54 | 11.60 | 11.16 | 11.33 | 10.73 | qfq | 5,610,480 | 63,347,109 | -1.99% |
| 2024-05-31 | 11.49 | 11.63 | 11.35 | 11.56 | 10.95 | qfq | 5,876,600 | 67,788,558 | 1.31% |
| 2024-05-30 | 11.46 | 11.53 | 11.32 | 11.41 | 10.81 | qfq | 4,811,831 | 55,004,563 | -0.35% |
| 2024-05-29 | 11.24 | 11.57 | 11.23 | 11.45 | 10.85 | qfq | 6,263,743 | 71,870,570 | 0.88% |
| 2024-05-28 | 11.34 | 11.50 | 11.14 | 11.35 | 10.75 | qfq | 5,179,127 | 58,877,952 | 0.09% |
| 2024-05-27 | 11.34 | 11.40 | 11.09 | 11.34 | 10.74 | qfq | 6,832,486 | 76,678,422 | -0.44% |
| 2024-05-24 | 11.40 | 11.49 | 11.23 | 11.39 | 10.79 | qfq | 5,533,229 | 62,855,145 | -0.44% |
| 2024-05-23 | 11.54 | 11.59 | 11.31 | 11.44 | 10.84 | qfq | 7,387,610 | 84,495,037 | -1.21% |
| 2024-05-22 | 11.53 | 11.80 | 11.51 | 11.58 | 10.97 | qfq | 7,084,865 | 82,371,676 | 0.00% |
| 2024-05-21 | 11.83 | 11.85 | 11.52 | 11.58 | 10.97 | qfq | 9,860,407 | 114,749,078 | -3.10% |
| 2024-05-20 | 11.67 | 12.15 | 11.50 | 11.95 | 11.32 | qfq | 12,783,672 | 151,939,257 | 2.40% |
| 2024-05-17 | 11.42 | 11.67 | 11.30 | 11.67 | 11.06 | qfq | 8,594,971 | 99,313,012 | 2.01% |
| 2024-05-16 | 11.40 | 11.60 | 11.37 | 11.44 | 10.76 | qfq | 6,441,206 | 73,962,344 | 0.44% |
| 2024-05-15 | 11.44 | 11.66 | 11.34 | 11.39 | 10.71 | qfq | 7,840,343 | 89,911,459 | -1.81% |
| 2024-05-14 | 11.45 | 11.73 | 11.43 | 11.60 | 10.91 | qfq | 7,423,343 | 85,865,482 | 1.84% |
| 2024-05-13 | 12.00 | 12.00 | 11.36 | 11.39 | 10.71 | qfq | 13,545,086 | 156,711,576 | -4.29% |
| 2024-05-10 | 11.81 | 12.05 | 11.65 | 11.90 | 11.19 | qfq | 13,225,008 | 156,555,195 | 1.02% |
| 2024-05-09 | 11.89 | 11.99 | 11.72 | 11.78 | 11.08 | qfq | 16,547,174 | 195,653,499 | -2.81% |
| 2024-05-08 | 12.00 | 12.74 | 11.70 | 12.12 | 11.40 | qfq | 25,217,491 | 306,170,368 | 0.17% |
| 2024-05-07 | 12.13 | 12.33 | 11.76 | 12.10 | 11.38 | qfq | 26,756,697 | 320,646,660 | -2.89% |
| 2024-05-06 | 13.00 | 13.90 | 12.31 | 12.46 | 11.72 | qfq | 41,042,546 | 528,095,306 | -1.66% |
| 2024-04-30 | 12.67 | 12.67 | 12.67 | 12.67 | 11.92 | qfq | 3,747,544 | 47,481,382 | 9.98% |
| 2024-04-29 | 11.52 | 11.52 | 11.52 | 11.52 | 10.84 | qfq | 4,420,015 | 50,918,573 | 10.03% |
| 2024-04-26 | 10.11 | 10.50 | 10.08 | 10.47 | 9.85 | qfq | 5,330,089 | 55,124,408 | 3.36% |
| 2024-04-25 | 10.06 | 10.19 | 9.93 | 10.13 | 9.53 | qfq | 3,492,454 | 35,283,640 | 1.30% |
| 2024-04-24 | 9.83 | 10.09 | 9.78 | 10.00 | 9.41 | qfq | 4,561,553 | 45,508,656 | 1.42% |
| 2024-04-23 | 9.87 | 10.09 | 9.71 | 9.86 | 9.28 | qfq | 4,535,737 | 44,605,435 | 0.00% |
| 2024-04-22 | 9.20 | 10.05 | 8.97 | 9.86 | 9.28 | qfq | 10,167,476 | 97,723,612 | 5.12% |
| 2024-04-19 | 9.61 | 9.63 | 9.31 | 9.38 | 8.82 | qfq | 4,267,228 | 40,239,481 | -2.60% |
| 2024-04-18 | 9.46 | 9.80 | 9.33 | 9.63 | 9.06 | qfq | 6,446,967 | 61,682,346 | 1.80% |
| 2024-04-17 | 8.72 | 9.47 | 8.72 | 9.46 | 8.90 | qfq | 8,191,404 | 75,972,325 | 9.62% |
| 2024-04-16 | 9.61 | 9.64 | 8.63 | 8.63 | 8.12 | qfq | 9,547,857 | 84,703,450 | -10.01% |
| 2024-04-15 | 10.03 | 10.20 | 9.32 | 9.59 | 9.02 | qfq | 7,285,226 | 70,251,444 | -5.89% |
| 2024-04-12 | 10.29 | 10.52 | 10.05 | 10.19 | 9.59 | qfq | 4,450,777 | 45,677,268 | -0.97% |
| 2024-04-11 | 10.20 | 10.38 | 9.95 | 10.29 | 9.68 | qfq | 6,410,682 | 65,576,703 | -0.58% |
| 2024-04-10 | 10.69 | 10.75 | 10.00 | 10.35 | 9.74 | qfq | 12,206,159 | 125,886,313 | -4.87% |
| 2024-04-09 | 11.12 | 11.43 | 10.58 | 10.88 | 10.23 | qfq | 10,690,523 | 115,284,601 | -0.18% |
| 2024-04-08 | 10.65 | 10.98 | 10.43 | 10.90 | 10.25 | qfq | 6,229,104 | 66,867,635 | 2.54% |
| 2024-04-03 | 10.87 | 10.96 | 10.55 | 10.63 | 10.00 | qfq | 3,517,492 | 37,406,844 | -1.76% |
| 2024-04-02 | 10.67 | 10.89 | 10.65 | 10.82 | 10.18 | qfq | 4,727,369 | 51,073,032 | 1.60% |
| 2024-04-01 | 10.46 | 10.76 | 10.46 | 10.65 | 10.02 | qfq | 4,638,182 | 49,317,745 | 2.11% |
| 2024-03-29 | 10.22 | 10.45 | 10.11 | 10.43 | 9.81 | qfq | 4,634,212 | 47,715,962 | 2.46% |
| 2024-03-28 | 9.99 | 10.34 | 9.91 | 10.18 | 9.58 | qfq | 4,548,084 | 46,154,915 | 0.20% |
| 2024-03-27 | 10.45 | 10.56 | 10.08 | 10.16 | 9.56 | qfq | 3,245,414 | 33,154,723 | -2.40% |
| 2024-03-26 | 10.29 | 10.46 | 10.20 | 10.41 | 9.79 | qfq | 3,834,706 | 39,582,615 | 0.77% |
| 2024-03-25 | 10.34 | 10.61 | 10.18 | 10.33 | 9.72 | qfq | 4,475,591 | 46,576,456 | -1.05% |
| 2024-03-22 | 10.75 | 10.76 | 10.31 | 10.44 | 9.82 | qfq | 4,149,794 | 43,459,954 | -2.25% |
| 2024-03-21 | 10.60 | 10.74 | 10.47 | 10.68 | 10.05 | qfq | 4,224,976 | 44,823,446 | 0.75% |
| 2024-03-20 | 10.46 | 10.63 | 10.38 | 10.60 | 9.97 | qfq | 4,138,282 | 43,689,447 | 1.73% |
| 2024-03-19 | 10.72 | 10.73 | 10.40 | 10.42 | 9.80 | qfq | 5,759,983 | 60,434,287 | -1.98% |
| 2024-03-18 | 10.13 | 10.85 | 10.13 | 10.63 | 10.00 | qfq | 8,212,200 | 86,065,193 | 5.56% |
| 2024-03-15 | 9.81 | 10.10 | 9.81 | 10.07 | 9.47 | qfq | 3,993,400 | 39,829,447 | 1.51% |
| 2024-03-14 | 10.08 | 10.09 | 9.69 | 9.92 | 9.33 | qfq | 5,993,294 | 59,429,609 | -2.84% |
| 2024-03-13 | 9.89 | 10.21 | 9.85 | 10.21 | 9.60 | qfq | 5,999,885 | 60,385,525 | 3.55% |
| 2024-03-12 | 9.80 | 9.97 | 9.70 | 9.86 | 9.28 | qfq | 5,677,877 | 55,903,345 | 1.02% |
| 2024-03-11 | 9.73 | 9.79 | 9.65 | 9.76 | 9.18 | qfq | 3,227,900 | 31,415,302 | 1.04% |
| 2024-03-08 | 9.62 | 9.75 | 9.50 | 9.66 | 9.09 | qfq | 2,592,198 | 24,987,313 | 0.52% |
| 2024-03-07 | 9.69 | 9.86 | 9.50 | 9.61 | 9.04 | qfq | 3,320,284 | 32,206,185 | -0.72% |
| 2024-03-06 | 9.42 | 9.77 | 9.41 | 9.68 | 9.11 | qfq | 4,092,237 | 39,293,477 | 2.98% |
| 2024-03-05 | 9.73 | 9.76 | 9.34 | 9.40 | 8.84 | qfq | 4,978,578 | 47,309,848 | -3.69% |
| 2024-03-04 | 9.51 | 9.88 | 9.36 | 9.76 | 9.18 | qfq | 6,327,731 | 60,835,682 | 2.63% |
| 2024-03-01 | 9.35 | 9.52 | 9.17 | 9.51 | 8.95 | qfq | 5,782,497 | 54,220,711 | 2.59% |
| 2024-02-29 | 8.71 | 9.28 | 8.52 | 9.27 | 8.72 | qfq | 8,345,772 | 75,683,139 | 3.23% |
| 2024-02-28 | 9.98 | 10.17 | 8.98 | 8.98 | 8.45 | qfq | 11,107,997 | 105,346,337 | -10.02% |
| 2024-02-27 | 9.70 | 10.00 | 9.46 | 9.98 | 9.39 | qfq | 5,337,496 | 52,081,546 | 2.89% |
| 2024-02-26 | 9.46 | 9.90 | 9.38 | 9.70 | 9.12 | qfq | 7,111,870 | 68,492,833 | 3.74% |
| 2024-02-23 | 9.02 | 9.39 | 8.89 | 9.35 | 8.80 | qfq | 5,937,149 | 54,355,262 | 4.35% |
| 2024-02-22 | 8.58 | 8.98 | 8.50 | 8.96 | 8.43 | qfq | 5,268,887 | 46,537,192 | 4.31% |
| 2024-02-21 | 8.31 | 8.93 | 8.20 | 8.59 | 8.08 | qfq | 6,394,676 | 55,264,680 | 2.87% |
| 2024-02-20 | 8.19 | 8.39 | 8.05 | 8.35 | 7.85 | qfq | 5,495,301 | 45,331,047 | 1.58% |
| 2024-02-19 | 8.03 | 8.45 | 8.02 | 8.22 | 7.73 | qfq | 10,862,350 | 88,965,861 | 5.66% |
| 2024-02-08 | 6.96 | 7.78 | 6.79 | 7.78 | 7.32 | qfq | 13,235,316 | 97,486,064 | 10.04% |
| 2024-02-07 | 7.57 | 7.57 | 6.83 | 7.07 | 6.65 | qfq | 12,942,985 | 91,706,703 | -6.85% |
| 2024-02-06 | 7.40 | 7.80 | 7.17 | 7.59 | 7.14 | qfq | 11,097,428 | 81,224,944 | -4.77% |
| 2024-02-05 | 8.89 | 8.92 | 7.97 | 7.97 | 7.50 | qfq | 5,482,600 | 44,449,141 | -10.05% |
| 2024-02-02 | 9.66 | 9.72 | 8.65 | 8.86 | 8.33 | qfq | 6,918,847 | 62,861,566 | -7.80% |
| 2024-02-01 | 9.80 | 9.82 | 9.33 | 9.61 | 9.04 | qfq | 4,434,276 | 42,414,129 | -1.94% |
| 2024-01-31 | 10.37 | 10.47 | 9.68 | 9.80 | 9.22 | qfq | 4,337,163 | 43,340,526 | -4.20% |
| 2024-01-30 | 10.54 | 10.70 | 10.15 | 10.23 | 9.62 | qfq | 3,097,571 | 32,286,724 | -3.58% |
| 2024-01-29 | 11.20 | 11.23 | 10.55 | 10.61 | 9.98 | qfq | 4,148,400 | 44,743,725 | -5.44% |
| 2024-01-26 | 11.05 | 11.43 | 11.00 | 11.22 | 10.55 | qfq | 4,120,100 | 46,343,756 | 1.36% |
| 2024-01-25 | 10.70 | 11.11 | 10.58 | 11.07 | 10.41 | qfq | 3,865,857 | 42,047,575 | 3.26% |
| 2024-01-24 | 10.68 | 10.86 | 10.25 | 10.72 | 10.08 | qfq | 4,811,636 | 50,809,241 | 0.75% |
| 2024-01-23 | 10.96 | 10.96 | 10.46 | 10.64 | 10.01 | qfq | 5,155,100 | 54,717,812 | -3.01% |
| 2024-01-22 | 11.52 | 11.53 | 10.81 | 10.97 | 10.32 | qfq | 5,572,055 | 62,483,263 | -4.19% |
| 2024-01-19 | 11.81 | 11.84 | 11.42 | 11.45 | 10.77 | qfq | 5,088,500 | 58,877,080 | -3.05% |
| 2024-01-18 | 11.95 | 12.10 | 11.41 | 11.81 | 11.11 | qfq | 5,468,565 | 63,967,564 | -2.40% |
| 2024-01-17 | 12.41 | 12.43 | 12.06 | 12.10 | 11.38 | qfq | 2,608,200 | 31,945,340 | -2.34% |
| 2024-01-16 | 12.39 | 12.52 | 12.23 | 12.39 | 11.66 | qfq | 2,950,300 | 36,447,784 | 0.00% |
| 2024-01-15 | 12.32 | 12.45 | 12.20 | 12.39 | 11.66 | qfq | 2,494,886 | 30,799,415 | 0.41% |
| 2024-01-12 | 12.43 | 12.63 | 12.29 | 12.34 | 11.61 | qfq | 2,692,897 | 33,521,202 | -0.88% |
| 2024-01-11 | 12.30 | 12.49 | 12.24 | 12.45 | 11.71 | qfq | 3,007,589 | 37,270,689 | 1.06% |
| 2024-01-10 | 12.27 | 12.48 | 11.91 | 12.32 | 11.59 | qfq | 3,135,300 | 38,567,209 | -0.16% |
| 2024-01-09 | 12.30 | 12.50 | 12.20 | 12.34 | 11.61 | qfq | 2,885,792 | 35,641,280 | 0.33% |
| 2024-01-08 | 12.48 | 12.54 | 12.25 | 12.30 | 11.57 | qfq | 3,071,392 | 38,010,128 | -2.07% |
| 2024-01-05 | 12.75 | 12.82 | 12.42 | 12.56 | 11.82 | qfq | 2,784,300 | 35,059,046 | -1.02% |
| 2024-01-04 | 12.80 | 12.80 | 12.60 | 12.69 | 11.94 | qfq | 2,619,198 | 33,201,987 | -0.47% |
| 2024-01-03 | 12.88 | 12.89 | 12.60 | 12.75 | 11.99 | qfq | 3,901,191 | 49,649,183 | -0.55% |
| 2024-01-02 | 12.71 | 12.98 | 12.68 | 12.82 | 12.06 | qfq | 4,870,909 | 62,667,445 | 0.94% |
| 2023-12-29 | 12.40 | 12.70 | 12.35 | 12.70 | 11.95 | qfq | 4,285,446 | 53,895,592 | 2.58% |
| 2023-12-28 | 12.03 | 12.42 | 11.91 | 12.38 | 11.65 | qfq | 4,038,766 | 49,549,694 | 2.65% |
| 2023-12-27 | 11.86 | 12.09 | 11.77 | 12.06 | 11.34 | qfq | 2,360,912 | 28,260,787 | 1.01% |
| 2023-12-26 | 12.03 | 12.16 | 11.85 | 11.94 | 11.23 | qfq | 2,708,991 | 32,348,015 | -1.65% |
| 2023-12-25 | 12.30 | 12.30 | 11.95 | 12.14 | 11.42 | qfq | 3,135,098 | 37,743,634 | -0.74% |
| 2023-12-22 | 12.28 | 12.43 | 12.10 | 12.23 | 11.50 | qfq | 2,561,700 | 31,317,472 | -0.41% |
| 2023-12-21 | 12.19 | 12.30 | 11.86 | 12.28 | 11.55 | qfq | 2,724,714 | 32,936,548 | 1.07% |
| 2023-12-20 | 12.14 | 12.38 | 12.05 | 12.15 | 11.43 | qfq | 2,372,973 | 29,023,867 | 0.08% |
| 2023-12-19 | 12.07 | 12.16 | 11.89 | 12.14 | 11.42 | qfq | 2,166,295 | 26,062,857 | 0.91% |
| 2023-12-18 | 12.10 | 12.21 | 12.02 | 12.03 | 11.32 | qfq | 2,299,257 | 27,841,175 | -0.91% |
| 2023-12-15 | 12.16 | 12.27 | 12.08 | 12.14 | 11.42 | qfq | 2,038,691 | 24,764,258 | -0.25% |
| 2023-12-14 | 12.27 | 12.44 | 12.15 | 12.17 | 11.45 | qfq | 2,436,300 | 29,852,701 | -0.73% |
| 2023-12-13 | 12.22 | 12.51 | 12.12 | 12.26 | 11.53 | qfq | 3,796,600 | 46,738,084 | 0.57% |
| 2023-12-12 | 12.18 | 12.26 | 12.09 | 12.19 | 11.47 | qfq | 3,262,973 | 39,682,053 | 0.08% |
| 2023-12-11 | 11.98 | 12.35 | 11.88 | 12.18 | 11.46 | qfq | 4,905,900 | 59,728,564 | 1.50% |
| 2023-12-08 | 12.24 | 12.37 | 12.00 | 12.00 | 11.29 | qfq | 4,456,104 | 54,024,562 | -2.04% |
| 2023-12-07 | 12.36 | 12.62 | 12.21 | 12.25 | 11.52 | qfq | 5,391,798 | 66,286,180 | -0.89% |
| 2023-12-06 | 12.18 | 13.27 | 12.18 | 12.36 | 11.63 | qfq | 8,964,194 | 113,087,962 | 0.98% |
| 2023-12-05 | 12.36 | 12.41 | 12.24 | 12.24 | 11.51 | qfq | 2,529,719 | 31,129,159 | -0.97% |
| 2023-12-04 | 12.39 | 12.44 | 12.26 | 12.36 | 11.63 | qfq | 3,789,365 | 46,775,905 | -0.08% |
| 2023-12-01 | 12.47 | 12.58 | 12.25 | 12.37 | 11.64 | qfq | 4,156,292 | 51,460,843 | -1.12% |
| 2023-11-30 | 12.71 | 12.77 | 12.35 | 12.51 | 11.77 | qfq | 4,763,196 | 59,634,688 | -1.81% |
| 2023-11-29 | 12.75 | 12.90 | 12.60 | 12.74 | 11.98 | qfq | 6,357,380 | 80,829,641 | -0.23% |
| 2023-11-28 | 12.31 | 12.95 | 12.29 | 12.77 | 12.01 | qfq | 10,693,522 | 136,550,781 | 3.74% |
| 2023-11-27 | 12.14 | 12.40 | 12.02 | 12.31 | 11.58 | qfq | 5,228,005 | 64,259,761 | 1.40% |
| 2023-11-24 | 12.36 | 12.42 | 12.06 | 12.14 | 11.42 | qfq | 6,128,812 | 74,532,556 | -1.78% |
| 2023-11-23 | 12.35 | 12.51 | 12.23 | 12.36 | 11.63 | qfq | 8,975,061 | 111,257,891 | 0.57% |
| 2023-11-22 | 12.73 | 12.87 | 12.26 | 12.29 | 11.56 | qfq | 11,650,940 | 144,961,839 | -4.28% |
| 2023-11-21 | 13.17 | 13.29 | 12.80 | 12.84 | 12.08 | qfq | 12,085,387 | 156,666,781 | -3.39% |
| 2023-11-20 | 13.49 | 13.62 | 13.05 | 13.29 | 12.50 | qfq | 19,225,316 | 256,598,262 | 0.53% |
| 2023-11-17 | 12.48 | 13.83 | 12.46 | 13.22 | 12.44 | qfq | 24,735,651 | 332,848,931 | 5.17% |
| 2023-11-16 | 12.65 | 12.91 | 12.50 | 12.57 | 11.82 | qfq | 7,344,620 | 92,847,946 | 0.32% |
| 2023-11-15 | 12.35 | 12.58 | 12.29 | 12.53 | 11.79 | qfq | 5,277,382 | 65,781,740 | 1.87% |
| 2023-11-14 | 12.32 | 12.42 | 12.23 | 12.30 | 11.57 | qfq | 4,285,392 | 52,688,997 | -0.08% |
| 2023-11-13 | 12.17 | 12.42 | 12.16 | 12.31 | 11.58 | qfq | 5,076,654 | 62,432,801 | 0.57% |
| 2023-11-10 | 12.17 | 12.31 | 12.07 | 12.24 | 11.51 | qfq | 3,984,519 | 48,656,595 | -0.16% |
| 2023-11-09 | 12.40 | 12.46 | 12.19 | 12.26 | 11.53 | qfq | 5,874,998 | 72,204,630 | -1.76% |
| 2023-11-08 | 12.55 | 12.55 | 12.28 | 12.48 | 11.74 | qfq | 6,364,198 | 78,766,956 | -0.40% |
| 2023-11-07 | 12.36 | 12.56 | 12.30 | 12.53 | 11.79 | qfq | 7,390,892 | 92,010,992 | 0.56% |
| 2023-11-06 | 12.60 | 12.60 | 12.29 | 12.46 | 11.72 | qfq | 7,920,429 | 98,159,291 | -0.48% |
| 2023-11-03 | 12.19 | 12.58 | 12.19 | 12.52 | 11.78 | qfq | 8,207,712 | 102,276,055 | 2.79% |
| 2023-11-02 | 12.39 | 12.56 | 12.12 | 12.18 | 11.46 | qfq | 6,105,884 | 74,885,101 | -2.33% |
| 2023-11-01 | 12.36 | 12.60 | 12.16 | 12.47 | 11.73 | qfq | 7,839,443 | 97,309,201 | 0.97% |
| 2023-10-31 | 12.60 | 12.70 | 12.22 | 12.35 | 11.62 | qfq | 10,650,935 | 131,857,051 | -3.06% |
| 2023-10-30 | 12.60 | 13.08 | 12.34 | 12.74 | 11.98 | qfq | 16,323,138 | 207,394,859 | 1.76% |
| 2023-10-27 | 11.98 | 13.11 | 11.92 | 12.52 | 11.78 | qfq | 22,259,477 | 282,077,689 | 4.33% |
| 2023-10-26 | 11.59 | 12.19 | 11.50 | 12.00 | 11.29 | qfq | 10,683,440 | 127,329,922 | 1.61% |
| 2023-10-25 | 11.30 | 12.09 | 11.26 | 11.81 | 11.11 | qfq | 13,532,286 | 158,643,286 | 5.16% |
| 2023-10-24 | 10.97 | 11.47 | 10.82 | 11.23 | 10.56 | qfq | 9,217,025 | 103,033,986 | 2.46% |
| 2023-10-23 | 11.07 | 11.20 | 10.85 | 10.96 | 10.31 | qfq | 7,596,391 | 83,504,638 | -2.14% |
| 2023-10-20 | 11.16 | 11.47 | 11.07 | 11.20 | 10.54 | qfq | 8,256,776 | 92,877,902 | -0.09% |
| 2023-10-19 | 11.15 | 11.35 | 11.02 | 11.21 | 10.55 | qfq | 9,976,164 | 111,773,181 | -0.27% |
| 2023-10-18 | 10.90 | 11.35 | 10.75 | 11.24 | 10.57 | qfq | 15,553,858 | 173,362,862 | 3.02% |
| 2023-10-17 | 10.81 | 10.94 | 10.60 | 10.91 | 10.26 | qfq | 5,665,297 | 61,133,298 | 1.58% |
| 2023-10-16 | 10.69 | 10.82 | 10.57 | 10.74 | 10.10 | qfq | 3,720,797 | 39,765,305 | 0.37% |
| 2023-10-13 | 10.76 | 10.84 | 10.60 | 10.70 | 10.07 | qfq | 4,601,092 | 49,451,676 | -0.28% |
| 2023-10-12 | 10.62 | 10.79 | 10.54 | 10.73 | 10.09 | qfq | 4,250,655 | 45,354,874 | 0.56% |
| 2023-10-11 | 10.87 | 10.89 | 10.58 | 10.67 | 10.04 | qfq | 5,977,750 | 63,729,772 | -1.11% |
| 2023-10-10 | 10.82 | 10.94 | 10.69 | 10.79 | 10.15 | qfq | 6,176,094 | 66,677,509 | -0.28% |
| 2023-10-09 | 10.60 | 10.85 | 10.54 | 10.82 | 10.18 | qfq | 9,006,776 | 97,187,539 | 1.88% |
| 2023-09-28 | 10.40 | 10.65 | 10.40 | 10.62 | 9.99 | qfq | 5,031,289 | 53,235,969 | 1.72% |
| 2023-09-27 | 10.38 | 10.53 | 10.28 | 10.44 | 9.82 | qfq | 4,871,100 | 50,775,452 | 0.97% |
| 2023-09-26 | 10.47 | 10.47 | 10.26 | 10.34 | 9.73 | qfq | 3,709,403 | 38,387,824 | -1.24% |
| 2023-09-25 | 10.40 | 10.58 | 10.35 | 10.47 | 9.85 | qfq | 4,665,216 | 48,803,536 | 0.77% |
| 2023-09-22 | 10.18 | 10.42 | 9.97 | 10.39 | 9.77 | qfq | 3,804,560 | 39,018,328 | 3.18% |
| 2023-09-21 | 10.26 | 10.27 | 9.99 | 10.07 | 9.47 | qfq | 2,833,100 | 28,583,692 | -1.66% |
| 2023-09-20 | 10.34 | 10.36 | 10.21 | 10.24 | 9.63 | qfq | 2,658,500 | 27,338,447 | -0.87% |
| 2023-09-19 | 10.43 | 10.44 | 10.27 | 10.33 | 9.72 | qfq | 2,955,051 | 30,494,270 | -1.15% |
| 2023-09-18 | 10.26 | 10.58 | 10.12 | 10.45 | 9.83 | qfq | 4,868,289 | 50,836,237 | 1.95% |
| 2023-09-15 | 10.19 | 10.30 | 10.11 | 10.25 | 9.64 | qfq | 2,174,500 | 22,206,465 | 0.79% |
| 2023-09-14 | 10.30 | 10.30 | 10.07 | 10.17 | 9.57 | qfq | 1,825,300 | 18,534,353 | -0.88% |
| 2023-09-13 | 10.40 | 10.48 | 10.15 | 10.26 | 9.65 | qfq | 2,284,200 | 23,459,275 | -1.44% |
| 2023-09-12 | 10.31 | 10.43 | 10.30 | 10.41 | 9.79 | qfq | 2,221,889 | 23,060,397 | 0.48% |
| 2023-09-11 | 10.30 | 10.45 | 10.23 | 10.36 | 9.75 | qfq | 2,913,100 | 30,242,102 | 0.68% |
| 2023-09-08 | 10.18 | 10.33 | 10.16 | 10.29 | 9.68 | qfq | 1,553,687 | 15,955,938 | 0.78% |
| 2023-09-07 | 10.40 | 10.40 | 10.17 | 10.21 | 9.60 | qfq | 1,941,000 | 19,909,038 | -1.83% |
| 2023-09-06 | 10.27 | 10.43 | 10.21 | 10.40 | 9.78 | qfq | 1,891,701 | 19,591,022 | 1.27% |
| 2023-09-05 | 10.26 | 10.29 | 10.16 | 10.27 | 9.66 | qfq | 1,773,896 | 18,165,864 | 0.49% |
| 2023-09-04 | 10.09 | 10.22 | 10.06 | 10.22 | 9.61 | qfq | 1,580,995 | 16,055,218 | 1.29% |
| 2023-09-01 | 10.25 | 10.32 | 10.00 | 10.09 | 9.49 | qfq | 2,661,500 | 26,932,535 | -1.94% |
| 2023-08-31 | 10.12 | 10.32 | 10.07 | 10.29 | 9.68 | qfq | 4,154,080 | 42,583,190 | 1.58% |
| 2023-08-30 | 9.98 | 10.27 | 9.96 | 10.13 | 9.53 | qfq | 4,518,047 | 45,913,253 | 1.40% |
| 2023-08-29 | 9.48 | 9.99 | 9.42 | 9.99 | 9.40 | qfq | 5,057,399 | 49,693,413 | 5.83% |
| 2023-08-28 | 9.79 | 10.00 | 9.37 | 9.44 | 8.88 | qfq | 2,779,300 | 26,711,075 | -0.11% |
| 2023-08-25 | 9.60 | 9.62 | 9.35 | 9.45 | 8.89 | qfq | 2,307,874 | 21,816,359 | -2.28% |
| 2023-08-24 | 9.65 | 9.75 | 9.46 | 9.67 | 9.10 | qfq | 1,754,100 | 16,895,911 | -0.31% |
| 2023-08-23 | 9.80 | 9.80 | 9.55 | 9.70 | 9.12 | qfq | 1,967,183 | 19,030,473 | -0.31% |
| 2023-08-22 | 9.80 | 9.83 | 9.50 | 9.73 | 9.15 | qfq | 2,099,700 | 20,259,671 | -0.21% |
| 2023-08-21 | 9.82 | 9.95 | 9.68 | 9.75 | 9.17 | qfq | 1,850,882 | 18,128,980 | -0.91% |
| 2023-08-18 | 9.88 | 9.99 | 9.81 | 9.84 | 9.26 | qfq | 1,687,492 | 16,697,478 | -0.40% |
| 2023-08-17 | 9.68 | 9.91 | 9.57 | 9.88 | 9.29 | qfq | 1,999,487 | 19,586,162 | 1.65% |
| 2023-08-16 | 9.85 | 9.85 | 9.61 | 9.72 | 9.14 | qfq | 1,839,885 | 17,884,726 | -1.22% |
| 2023-08-15 | 9.95 | 10.05 | 9.77 | 9.84 | 9.26 | qfq | 2,125,498 | 20,935,384 | -1.40% |
| 2023-08-14 | 10.05 | 10.05 | 9.80 | 9.98 | 9.39 | qfq | 2,057,700 | 20,339,058 | -0.60% |
| 2023-08-11 | 10.08 | 10.16 | 9.99 | 10.04 | 9.44 | qfq | 1,908,503 | 19,236,784 | -0.40% |
| 2023-08-10 | 10.12 | 10.18 | 10.03 | 10.08 | 9.48 | qfq | 1,679,403 | 16,924,166 | 0.00% |
| 2023-08-09 | 10.10 | 10.16 | 9.97 | 10.08 | 9.48 | qfq | 1,519,200 | 15,324,387 | -0.30% |
| 2023-08-08 | 10.21 | 10.27 | 10.08 | 10.11 | 9.51 | qfq | 2,220,300 | 22,511,502 | -1.56% |
| 2023-08-07 | 10.23 | 10.35 | 10.14 | 10.27 | 9.66 | qfq | 2,099,700 | 21,430,436 | 0.20% |
| 2023-08-04 | 10.30 | 10.34 | 10.21 | 10.25 | 9.64 | qfq | 2,008,583 | 20,620,953 | 0.29% |
| 2023-08-03 | 10.33 | 10.37 | 10.18 | 10.22 | 9.61 | qfq | 2,339,898 | 23,995,436 | -1.26% |
| 2023-08-02 | 10.37 | 10.47 | 10.34 | 10.35 | 9.74 | qfq | 1,990,187 | 20,669,950 | -0.10% |
| 2023-08-01 | 10.57 | 10.58 | 10.33 | 10.36 | 9.75 | qfq | 2,800,200 | 29,097,143 | -2.26% |
| 2023-07-31 | 10.55 | 10.70 | 10.43 | 10.60 | 9.97 | qfq | 3,787,276 | 40,033,054 | 0.47% |
| 2023-07-28 | 10.36 | 10.55 | 10.14 | 10.55 | 9.92 | qfq | 5,028,200 | 52,121,905 | 0.00% |
| 2023-07-27 | 10.43 | 10.80 | 10.41 | 10.55 | 9.92 | qfq | 5,442,346 | 57,572,463 | 1.54% |
| 2023-07-26 | 10.51 | 10.54 | 10.31 | 10.39 | 9.77 | qfq | 2,660,800 | 27,705,416 | -1.42% |
| 2023-07-25 | 10.35 | 10.55 | 10.30 | 10.54 | 9.91 | qfq | 2,901,296 | 30,280,141 | 2.63% |
| 2023-07-24 | 10.33 | 10.40 | 10.23 | 10.27 | 9.66 | qfq | 1,997,768 | 20,579,394 | -0.77% |
| 2023-07-21 | 10.54 | 10.54 | 10.28 | 10.35 | 9.74 | qfq | 3,344,900 | 34,672,993 | -1.80% |
| 2023-07-20 | 10.78 | 10.79 | 10.44 | 10.54 | 9.91 | qfq | 4,863,183 | 51,416,029 | -2.32% |
| 2023-07-19 | 10.95 | 10.95 | 10.68 | 10.79 | 10.15 | qfq | 3,594,800 | 38,751,322 | -1.28% |
| 2023-07-18 | 10.75 | 11.01 | 10.74 | 10.93 | 10.28 | qfq | 4,702,100 | 51,261,571 | 1.67% |