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
道恩股份002838.SZ
最近收盘价28.302026-07-17
最近交易日2026-07-17
成交量（股）12,473,907
成交额（元）369,239,693
日线记录717
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-26 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-16 | 2025-10-22 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | cash_dividend | 0.065 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-11 | 2025-01-17 | cash_dividend | 0.035 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-28 | cash_dividend | 0.065 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 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 | 31.90 | 32.44 | 28.30 | 28.30 | 28.30 | qfq | 12,473,907 | 369,239,693 | -9.99% |
| 2026-07-16 | 33.04 | 33.10 | 31.26 | 31.44 | 31.44 | qfq | 10,763,305 | 345,011,284 | -5.67% |
| 2026-07-15 | 34.34 | 34.88 | 33.00 | 33.33 | 33.33 | qfq | 14,166,919 | 478,395,459 | -3.75% |
| 2026-07-14 | 31.48 | 34.63 | 31.15 | 34.63 | 34.63 | qfq | 13,695,770 | 456,895,356 | 10.01% |
| 2026-07-13 | 33.07 | 34.30 | 31.01 | 31.48 | 31.48 | qfq | 12,774,500 | 415,019,990 | -5.92% |
| 2026-07-10 | 31.54 | 34.42 | 31.33 | 33.46 | 33.46 | qfq | 14,020,191 | 472,700,424 | 6.94% |
| 2026-07-09 | 31.72 | 31.74 | 30.17 | 31.29 | 31.29 | qfq | 5,945,843 | 183,752,392 | -0.95% |
| 2026-07-08 | 32.70 | 32.71 | 31.17 | 31.59 | 31.59 | qfq | 6,895,490 | 218,032,098 | -3.69% |
| 2026-07-07 | 32.31 | 33.98 | 32.05 | 32.80 | 32.80 | qfq | 7,593,314 | 252,640,091 | 0.43% |
| 2026-07-06 | 34.51 | 35.99 | 32.48 | 32.66 | 32.66 | qfq | 9,445,728 | 315,190,023 | -4.84% |
| 2026-07-03 | 33.90 | 35.75 | 33.61 | 34.32 | 34.32 | qfq | 9,873,072 | 344,001,718 | 2.91% |
| 2026-07-02 | 32.30 | 34.35 | 31.66 | 33.35 | 33.35 | qfq | 9,832,421 | 325,909,969 | 2.24% |
| 2026-07-01 | 30.81 | 32.70 | 30.33 | 32.62 | 32.62 | qfq | 8,422,337 | 265,960,954 | 6.53% |
| 2026-06-30 | 30.96 | 31.67 | 30.57 | 30.62 | 30.62 | qfq | 5,524,300 | 171,275,432 | -1.10% |
| 2026-06-29 | 32.37 | 32.46 | 30.38 | 30.96 | 30.96 | qfq | 6,466,706 | 202,740,429 | -4.12% |
| 2026-06-26 | 33.01 | 33.33 | 32.10 | 32.29 | 32.29 | qfq | 5,310,400 | 173,458,177 | -2.83% |
| 2026-06-25 | 34.12 | 34.44 | 33.17 | 33.23 | 33.14 | qfq | 5,244,814 | 175,851,212 | -2.92% |
| 2026-06-24 | 33.24 | 34.99 | 32.70 | 34.23 | 34.14 | qfq | 6,923,016 | 234,381,570 | 2.73% |
| 2026-06-23 | 34.06 | 34.44 | 32.84 | 33.32 | 33.23 | qfq | 5,724,600 | 191,961,777 | -1.97% |
| 2026-06-22 | 35.35 | 35.46 | 33.86 | 33.99 | 33.90 | qfq | 7,169,825 | 246,016,301 | -3.68% |
| 2026-06-18 | 34.50 | 35.85 | 34.31 | 35.29 | 35.20 | qfq | 8,604,139 | 301,098,395 | 1.41% |
| 2026-06-17 | 34.88 | 36.20 | 34.65 | 34.80 | 34.71 | qfq | 5,596,737 | 196,578,343 | -1.53% |
| 2026-06-16 | 35.40 | 36.51 | 34.50 | 35.34 | 35.25 | qfq | 8,539,681 | 303,459,694 | 0.06% |
| 2026-06-15 | 33.09 | 35.76 | 33.09 | 35.32 | 35.23 | qfq | 12,009,794 | 417,192,336 | 5.62% |
| 2026-06-12 | 32.89 | 34.03 | 32.60 | 33.44 | 33.35 | qfq | 7,161,659 | 238,483,560 | 2.36% |
| 2026-06-11 | 32.67 | 33.95 | 32.20 | 32.67 | 32.58 | qfq | 7,474,396 | 246,375,978 | 0.00% |
| 2026-06-10 | 31.19 | 33.86 | 30.99 | 32.67 | 32.58 | qfq | 9,413,397 | 305,642,234 | 4.75% |
| 2026-06-09 | 30.53 | 31.40 | 30.14 | 31.19 | 31.11 | qfq | 4,822,400 | 148,263,972 | 3.18% |
| 2026-06-08 | 31.66 | 32.50 | 29.80 | 30.23 | 30.15 | qfq | 7,520,751 | 231,646,913 | -6.98% |
| 2026-06-05 | 32.33 | 32.99 | 31.26 | 32.50 | 32.41 | qfq | 5,597,329 | 180,400,935 | 0.56% |
| 2026-06-04 | 33.02 | 33.27 | 32.14 | 32.32 | 32.23 | qfq | 4,736,234 | 154,367,082 | -2.65% |
| 2026-06-03 | 33.35 | 33.78 | 32.60 | 33.20 | 33.11 | qfq | 3,940,304 | 131,146,225 | -0.45% |
| 2026-06-02 | 32.82 | 33.87 | 32.20 | 33.35 | 33.26 | qfq | 5,545,680 | 183,635,319 | -0.15% |
| 2026-06-01 | 33.72 | 34.09 | 33.16 | 33.40 | 33.31 | qfq | 6,012,900 | 202,102,307 | -1.01% |
| 2026-05-29 | 35.61 | 35.98 | 33.62 | 33.74 | 33.65 | qfq | 5,993,800 | 206,088,799 | -4.61% |
| 2026-05-28 | 35.44 | 35.80 | 34.68 | 35.37 | 35.28 | qfq | 5,365,200 | 189,310,312 | -0.56% |
| 2026-05-27 | 36.10 | 36.20 | 35.26 | 35.57 | 35.47 | qfq | 4,085,834 | 145,741,048 | -2.04% |
| 2026-05-26 | 36.12 | 37.22 | 35.52 | 36.31 | 36.21 | qfq | 5,800,200 | 209,658,536 | 0.14% |
| 2026-05-25 | 36.14 | 36.78 | 34.20 | 36.26 | 36.16 | qfq | 9,584,366 | 339,222,961 | 1.85% |
| 2026-05-22 | 36.08 | 36.11 | 35.09 | 35.60 | 35.50 | qfq | 7,900,280 | 280,237,286 | -0.08% |
| 2026-05-21 | 37.22 | 37.86 | 35.50 | 35.63 | 35.53 | qfq | 9,068,295 | 332,798,454 | -4.27% |
| 2026-05-20 | 37.52 | 37.71 | 36.79 | 37.22 | 37.12 | qfq | 4,981,100 | 185,003,152 | -0.35% |
| 2026-05-19 | 37.59 | 38.10 | 37.00 | 37.35 | 37.25 | qfq | 5,414,138 | 202,427,286 | -1.29% |
| 2026-05-18 | 36.39 | 38.30 | 36.30 | 37.84 | 37.74 | qfq | 9,231,005 | 347,137,508 | 3.33% |
| 2026-05-15 | 37.44 | 38.00 | 36.28 | 36.62 | 36.52 | qfq | 9,906,746 | 368,084,847 | -1.56% |
| 2026-05-14 | 37.73 | 38.13 | 35.78 | 37.20 | 37.10 | qfq | 14,035,600 | 520,419,625 | -1.61% |
| 2026-05-13 | 36.16 | 38.19 | 36.15 | 37.81 | 37.71 | qfq | 10,447,452 | 392,313,655 | 3.53% |
| 2026-05-12 | 35.65 | 36.81 | 35.12 | 36.52 | 36.42 | qfq | 11,518,444 | 417,752,642 | 2.38% |
| 2026-05-11 | 34.51 | 36.25 | 33.82 | 35.67 | 35.57 | qfq | 11,252,228 | 397,388,849 | 3.30% |
| 2026-05-08 | 34.36 | 35.39 | 34.01 | 34.53 | 34.44 | qfq | 10,334,996 | 359,214,087 | -0.49% |
| 2026-05-07 | 32.52 | 35.35 | 32.09 | 34.70 | 34.61 | qfq | 13,617,127 | 465,120,968 | 6.70% |
| 2026-05-06 | 30.34 | 32.98 | 30.00 | 32.52 | 32.43 | qfq | 11,845,999 | 378,762,571 | 8.26% |
| 2026-04-30 | 30.51 | 30.70 | 29.74 | 30.04 | 29.96 | qfq | 6,640,953 | 198,780,086 | -2.31% |
| 2026-04-29 | 29.50 | 30.98 | 29.35 | 30.75 | 30.67 | qfq | 10,402,737 | 315,418,244 | 3.40% |
| 2026-04-28 | 29.06 | 30.05 | 28.57 | 29.74 | 29.66 | qfq | 9,245,304 | 273,376,509 | 1.78% |
| 2026-04-27 | 28.48 | 29.53 | 28.32 | 29.22 | 29.14 | qfq | 6,230,850 | 181,020,774 | 2.49% |
| 2026-04-24 | 28.58 | 28.90 | 28.10 | 28.51 | 28.43 | qfq | 6,041,692 | 172,355,731 | 0.56% |
| 2026-04-23 | 27.70 | 29.18 | 27.70 | 28.35 | 28.27 | qfq | 7,078,218 | 201,650,518 | 2.35% |
| 2026-04-22 | 27.35 | 27.79 | 27.20 | 27.70 | 27.63 | qfq | 4,427,225 | 121,800,106 | 1.17% |
| 2026-04-21 | 27.75 | 28.04 | 27.07 | 27.38 | 27.31 | qfq | 5,050,300 | 138,111,890 | -1.33% |
| 2026-04-20 | 28.21 | 28.43 | 27.55 | 27.75 | 27.68 | qfq | 6,731,095 | 188,659,920 | -1.80% |
| 2026-04-17 | 27.89 | 28.55 | 27.80 | 28.26 | 28.18 | qfq | 4,806,200 | 135,851,661 | 0.68% |
| 2026-04-16 | 26.90 | 28.64 | 26.60 | 28.07 | 27.99 | qfq | 8,434,015 | 235,450,249 | 4.50% |
| 2026-04-15 | 27.62 | 27.78 | 26.85 | 26.86 | 26.79 | qfq | 4,905,952 | 133,231,648 | -2.75% |
| 2026-04-14 | 27.30 | 27.81 | 26.75 | 27.62 | 27.55 | qfq | 6,581,000 | 180,070,455 | 0.18% |
| 2026-04-13 | 27.19 | 27.79 | 26.66 | 27.57 | 27.50 | qfq | 6,490,300 | 176,498,834 | 1.29% |
| 2026-04-10 | 27.49 | 27.71 | 27.05 | 27.22 | 27.15 | qfq | 4,700,634 | 128,551,958 | 0.07% |
| 2026-04-09 | 26.03 | 27.50 | 25.80 | 27.20 | 27.13 | qfq | 9,069,500 | 245,359,994 | 4.62% |
| 2026-04-08 | 25.14 | 26.10 | 25.14 | 26.00 | 25.93 | qfq | 4,096,500 | 105,720,245 | 4.84% |
| 2026-04-07 | 24.91 | 25.20 | 24.56 | 24.80 | 24.73 | qfq | 1,824,546 | 45,353,106 | -0.68% |
| 2026-04-03 | 24.79 | 25.09 | 24.46 | 24.97 | 24.90 | qfq | 2,532,800 | 63,161,164 | 0.89% |
| 2026-04-02 | 25.22 | 25.30 | 24.58 | 24.75 | 24.68 | qfq | 2,447,862 | 60,891,107 | -1.94% |
| 2026-04-01 | 25.51 | 25.68 | 24.86 | 25.24 | 25.17 | qfq | 3,080,400 | 77,331,045 | 0.76% |
| 2026-03-31 | 25.05 | 26.26 | 25.00 | 25.05 | 24.98 | qfq | 5,444,291 | 139,901,239 | -0.36% |
| 2026-03-30 | 24.51 | 25.36 | 24.40 | 25.14 | 25.07 | qfq | 4,218,480 | 105,072,928 | 1.58% |
| 2026-03-27 | 24.30 | 24.97 | 24.17 | 24.75 | 24.68 | qfq | 2,254,300 | 55,491,662 | 1.43% |
| 2026-03-26 | 24.34 | 25.12 | 24.15 | 24.40 | 24.33 | qfq | 2,359,100 | 57,994,733 | 0.25% |
| 2026-03-25 | 24.29 | 24.52 | 23.96 | 24.34 | 24.27 | qfq | 2,462,500 | 59,818,135 | 1.33% |
| 2026-03-24 | 23.80 | 24.02 | 23.19 | 24.02 | 23.96 | qfq | 3,171,565 | 74,775,839 | 3.62% |
| 2026-03-23 | 24.84 | 24.87 | 23.02 | 23.18 | 23.12 | qfq | 6,415,420 | 153,033,188 | -7.35% |
| 2026-03-20 | 25.60 | 25.89 | 25.00 | 25.02 | 24.95 | qfq | 2,839,900 | 72,167,238 | -1.96% |
| 2026-03-19 | 26.48 | 26.49 | 25.36 | 25.52 | 25.45 | qfq | 4,221,883 | 108,906,057 | -4.46% |
| 2026-03-18 | 26.22 | 26.77 | 26.03 | 26.71 | 26.64 | qfq | 3,856,000 | 101,700,860 | 1.83% |
| 2026-03-17 | 27.19 | 27.23 | 26.20 | 26.23 | 26.16 | qfq | 3,794,126 | 100,655,970 | -3.67% |
| 2026-03-16 | 26.24 | 27.38 | 25.96 | 27.23 | 27.16 | qfq | 4,966,008 | 133,257,655 | 4.69% |
| 2026-03-13 | 26.19 | 26.60 | 25.95 | 26.01 | 25.94 | qfq | 1,900,390 | 49,883,666 | -1.22% |
| 2026-03-12 | 26.44 | 27.08 | 26.25 | 26.33 | 26.26 | qfq | 3,377,800 | 89,835,051 | -0.42% |
| 2026-03-11 | 26.66 | 27.20 | 26.40 | 26.44 | 26.37 | qfq | 3,077,000 | 82,244,929 | -0.90% |
| 2026-03-10 | 26.59 | 26.85 | 26.41 | 26.68 | 26.61 | qfq | 2,360,300 | 62,896,046 | 1.44% |
| 2026-03-09 | 26.13 | 26.53 | 25.32 | 26.30 | 26.23 | qfq | 4,218,966 | 109,232,832 | -0.64% |
| 2026-03-06 | 26.20 | 26.85 | 25.97 | 26.47 | 26.40 | qfq | 2,983,600 | 79,353,924 | 1.03% |
| 2026-03-05 | 26.53 | 26.69 | 25.95 | 26.20 | 26.13 | qfq | 2,474,200 | 65,023,628 | 0.61% |
| 2026-03-04 | 26.00 | 26.75 | 25.53 | 26.04 | 25.97 | qfq | 3,886,016 | 101,552,211 | -1.10% |
| 2026-03-03 | 27.85 | 28.04 | 26.30 | 26.33 | 26.26 | qfq | 5,812,695 | 156,380,558 | -5.42% |
| 2026-03-02 | 28.66 | 28.94 | 27.38 | 27.84 | 27.77 | qfq | 7,197,091 | 200,261,033 | -4.53% |
| 2026-02-27 | 28.70 | 29.29 | 28.41 | 29.16 | 29.08 | qfq | 5,104,580 | 148,106,886 | 1.32% |
| 2026-02-26 | 29.16 | 29.35 | 28.50 | 28.78 | 28.70 | qfq | 4,500,578 | 129,319,046 | -1.94% |
| 2026-02-25 | 29.19 | 29.37 | 28.75 | 29.35 | 29.27 | qfq | 5,608,387 | 162,922,582 | 0.41% |
| 2026-02-24 | 28.92 | 29.53 | 28.43 | 29.23 | 29.15 | qfq | 6,118,027 | 178,045,177 | 2.92% |
| 2026-02-13 | 28.39 | 28.97 | 28.25 | 28.40 | 28.32 | qfq | 3,972,557 | 113,778,612 | -0.32% |
| 2026-02-12 | 28.09 | 29.00 | 27.85 | 28.49 | 28.41 | qfq | 5,097,500 | 145,603,642 | 1.79% |
| 2026-02-11 | 28.11 | 28.49 | 27.89 | 27.99 | 27.91 | qfq | 3,985,385 | 112,140,398 | -0.36% |
| 2026-02-10 | 28.45 | 28.58 | 27.66 | 28.09 | 28.01 | qfq | 3,714,919 | 104,263,306 | -1.16% |
| 2026-02-09 | 27.88 | 28.56 | 27.45 | 28.42 | 28.34 | qfq | 6,216,492 | 174,787,702 | 2.86% |
| 2026-02-06 | 27.45 | 28.03 | 27.25 | 27.63 | 27.56 | qfq | 2,573,414 | 71,416,553 | 0.04% |
| 2026-02-05 | 27.93 | 27.97 | 27.25 | 27.62 | 27.55 | qfq | 3,540,059 | 97,654,488 | -1.29% |
| 2026-02-04 | 28.38 | 28.98 | 27.68 | 27.98 | 27.90 | qfq | 4,725,941 | 133,011,200 | -1.82% |
| 2026-02-03 | 28.86 | 28.86 | 28.01 | 28.50 | 28.42 | qfq | 4,288,868 | 121,689,258 | 1.60% |
| 2026-02-02 | 29.50 | 29.54 | 28.00 | 28.05 | 27.97 | qfq | 5,556,468 | 158,908,850 | -3.97% |
| 2026-01-30 | 29.84 | 30.00 | 27.66 | 29.21 | 29.13 | qfq | 11,025,524 | 317,894,106 | -3.91% |
| 2026-01-29 | 29.78 | 30.41 | 29.17 | 30.40 | 30.32 | qfq | 11,361,400 | 340,625,296 | 2.01% |
| 2026-01-28 | 29.61 | 30.04 | 29.12 | 29.80 | 29.72 | qfq | 8,296,346 | 245,445,652 | 0.68% |
| 2026-01-27 | 29.26 | 30.06 | 28.51 | 29.60 | 29.52 | qfq | 9,502,895 | 278,821,320 | 1.20% |
| 2026-01-26 | 29.45 | 29.84 | 28.95 | 29.25 | 29.17 | qfq | 8,741,684 | 256,588,472 | -0.51% |
| 2026-01-23 | 29.61 | 29.96 | 29.23 | 29.40 | 29.32 | qfq | 10,615,338 | 313,615,370 | -0.57% |
| 2026-01-22 | 30.43 | 30.79 | 29.48 | 29.57 | 29.49 | qfq | 15,668,796 | 468,104,321 | -2.60% |
| 2026-01-21 | 27.39 | 30.36 | 27.11 | 30.36 | 30.28 | qfq | 15,742,471 | 456,773,842 | 10.00% |
| 2026-01-20 | 27.62 | 28.26 | 27.10 | 27.60 | 27.53 | qfq | 8,271,537 | 228,374,697 | 0.88% |
| 2026-01-19 | 27.28 | 27.65 | 26.84 | 27.36 | 27.29 | qfq | 5,892,180 | 160,831,384 | 0.55% |
| 2026-01-16 | 26.23 | 27.70 | 26.10 | 27.21 | 27.14 | qfq | 10,975,141 | 296,013,418 | 3.62% |
| 2026-01-15 | 27.01 | 27.31 | 25.91 | 26.26 | 26.19 | qfq | 7,879,960 | 208,862,905 | -3.28% |
| 2026-01-14 | 27.63 | 28.25 | 26.67 | 27.15 | 27.08 | qfq | 10,686,962 | 292,377,513 | -2.06% |
| 2026-01-13 | 28.64 | 28.66 | 27.49 | 27.72 | 27.65 | qfq | 11,081,703 | 310,832,522 | -2.15% |
| 2026-01-12 | 28.02 | 28.87 | 27.10 | 28.33 | 28.25 | qfq | 20,477,378 | 573,234,253 | 3.73% |
| 2026-01-09 | 24.85 | 27.31 | 24.74 | 27.31 | 27.24 | qfq | 12,337,083 | 326,760,808 | 9.99% |
| 2026-01-08 | 24.52 | 25.25 | 24.25 | 24.83 | 24.76 | qfq | 7,164,994 | 177,914,906 | 0.85% |
| 2026-01-07 | 23.40 | 24.88 | 23.37 | 24.62 | 24.55 | qfq | 9,262,161 | 223,427,001 | 5.53% |
| 2026-01-06 | 23.77 | 24.03 | 23.33 | 23.33 | 23.27 | qfq | 5,398,955 | 127,343,804 | -1.81% |
| 2026-01-05 | 24.05 | 24.20 | 23.39 | 23.76 | 23.70 | qfq | 5,530,786 | 131,080,375 | -1.33% |
| 2025-12-31 | 24.50 | 24.52 | 24.03 | 24.08 | 24.02 | qfq | 2,695,514 | 65,097,410 | -1.31% |
| 2025-12-30 | 24.30 | 24.59 | 24.10 | 24.40 | 24.33 | qfq | 3,234,050 | 78,620,640 | 0.00% |
| 2025-12-29 | 24.29 | 24.88 | 24.24 | 24.40 | 24.33 | qfq | 3,866,162 | 94,750,620 | 0.70% |
| 2025-12-26 | 24.45 | 24.51 | 24.06 | 24.23 | 24.17 | qfq | 2,677,100 | 65,039,191 | -0.66% |
| 2025-12-25 | 24.43 | 24.60 | 24.13 | 24.39 | 24.32 | qfq | 2,966,966 | 72,209,083 | -0.12% |
| 2025-12-24 | 24.06 | 24.58 | 23.90 | 24.42 | 24.35 | qfq | 3,599,600 | 87,718,291 | 1.50% |
| 2025-12-23 | 24.25 | 24.35 | 23.90 | 24.06 | 24.00 | qfq | 2,928,300 | 70,432,579 | -0.46% |
| 2025-12-22 | 24.50 | 24.58 | 24.15 | 24.17 | 24.11 | qfq | 3,479,000 | 84,456,129 | 0.04% |
| 2025-12-19 | 24.35 | 24.63 | 24.10 | 24.16 | 24.10 | qfq | 4,333,209 | 105,561,168 | -0.78% |
| 2025-12-18 | 24.38 | 24.47 | 24.18 | 24.35 | 24.28 | qfq | 3,441,086 | 83,584,379 | -0.77% |
| 2025-12-17 | 24.40 | 24.85 | 24.13 | 24.54 | 24.47 | qfq | 4,612,017 | 113,103,409 | 0.08% |
| 2025-12-16 | 24.73 | 24.84 | 23.91 | 24.52 | 24.45 | qfq | 5,169,661 | 125,560,458 | -0.33% |
| 2025-12-15 | 24.94 | 25.74 | 24.56 | 24.60 | 24.53 | qfq | 7,576,207 | 190,297,338 | 0.65% |
| 2025-12-12 | 24.84 | 24.87 | 24.00 | 24.44 | 24.37 | qfq | 6,054,111 | 148,220,815 | -0.57% |
| 2025-12-11 | 26.00 | 26.05 | 23.88 | 24.58 | 24.51 | qfq | 12,045,292 | 295,934,357 | -3.91% |
| 2025-12-10 | 24.49 | 25.68 | 24.46 | 25.58 | 25.51 | qfq | 8,154,278 | 204,957,914 | 4.41% |
| 2025-12-09 | 24.40 | 24.78 | 24.29 | 24.50 | 24.43 | qfq | 5,278,706 | 129,402,388 | 0.37% |
| 2025-12-08 | 22.90 | 24.72 | 22.90 | 24.41 | 24.34 | qfq | 9,600,490 | 231,782,609 | 6.08% |
| 2025-12-05 | 22.03 | 23.29 | 21.91 | 23.01 | 22.95 | qfq | 9,199,790 | 209,987,353 | 4.54% |
| 2025-12-04 | 21.81 | 22.25 | 21.71 | 22.01 | 21.95 | qfq | 3,212,026 | 70,567,259 | 0.36% |
| 2025-12-03 | 21.71 | 22.10 | 21.71 | 21.93 | 21.87 | qfq | 4,072,322 | 89,184,618 | 0.46% |
| 2025-12-02 | 21.55 | 21.93 | 21.32 | 21.83 | 21.77 | qfq | 3,337,554 | 72,327,403 | 1.72% |
| 2025-12-01 | 21.64 | 21.66 | 21.17 | 21.46 | 21.40 | qfq | 3,094,734 | 66,214,688 | -0.83% |
| 2025-11-28 | 21.26 | 21.75 | 21.10 | 21.64 | 21.58 | qfq | 3,615,700 | 77,401,894 | 1.79% |
| 2025-11-27 | 21.61 | 21.69 | 21.24 | 21.26 | 21.20 | qfq | 2,969,081 | 63,738,443 | -0.75% |
| 2025-11-26 | 21.12 | 21.76 | 21.03 | 21.42 | 21.36 | qfq | 3,737,057 | 80,431,422 | 1.56% |
| 2025-11-25 | 21.00 | 21.26 | 20.92 | 21.09 | 21.03 | qfq | 2,755,257 | 58,241,602 | 0.91% |
| 2025-11-24 | 20.48 | 21.03 | 20.48 | 20.90 | 20.84 | qfq | 5,094,799 | 105,703,514 | 2.50% |
| 2025-11-21 | 21.35 | 21.48 | 20.38 | 20.39 | 20.34 | qfq | 6,531,841 | 135,457,206 | -5.91% |
| 2025-11-20 | 22.00 | 22.24 | 21.50 | 21.67 | 21.61 | qfq | 3,895,255 | 84,701,948 | -1.37% |
| 2025-11-19 | 22.50 | 22.60 | 21.70 | 21.97 | 21.91 | qfq | 4,812,389 | 105,997,105 | -2.36% |
| 2025-11-18 | 22.29 | 22.66 | 22.15 | 22.50 | 22.44 | qfq | 3,309,775 | 74,200,981 | 0.36% |
| 2025-11-17 | 22.38 | 22.60 | 22.10 | 22.42 | 22.36 | qfq | 4,315,771 | 96,594,396 | 0.31% |
| 2025-11-14 | 22.31 | 22.84 | 22.06 | 22.35 | 22.29 | qfq | 5,467,641 | 122,804,116 | -0.18% |
| 2025-11-13 | 22.62 | 22.90 | 22.37 | 22.39 | 22.33 | qfq | 7,376,321 | 166,799,664 | -1.02% |
| 2025-11-12 | 23.92 | 24.00 | 22.44 | 22.62 | 22.56 | qfq | 8,682,586 | 199,711,870 | -5.20% |
| 2025-11-11 | 25.01 | 25.06 | 23.85 | 23.86 | 23.80 | qfq | 5,971,675 | 144,872,263 | -4.06% |
| 2025-11-10 | 25.31 | 25.95 | 24.80 | 24.87 | 24.80 | qfq | 6,553,790 | 166,044,078 | 0.28% |
| 2025-11-07 | 25.30 | 25.49 | 24.61 | 24.80 | 24.73 | qfq | 3,272,963 | 81,359,586 | -1.90% |
| 2025-11-06 | 24.40 | 25.40 | 24.28 | 25.28 | 25.21 | qfq | 4,912,791 | 122,290,852 | 3.61% |
| 2025-11-05 | 23.78 | 24.55 | 23.65 | 24.40 | 24.33 | qfq | 3,717,700 | 89,921,392 | 1.58% |
| 2025-11-04 | 24.50 | 24.62 | 23.79 | 24.02 | 23.96 | qfq | 4,781,471 | 114,775,965 | -2.36% |
| 2025-11-03 | 24.81 | 24.81 | 24.36 | 24.60 | 24.53 | qfq | 4,423,257 | 108,661,353 | -0.85% |
| 2025-10-31 | 24.69 | 25.53 | 24.47 | 24.81 | 24.74 | qfq | 7,317,071 | 183,082,715 | 2.35% |
| 2025-10-30 | 26.77 | 27.25 | 24.13 | 24.24 | 24.17 | qfq | 13,744,449 | 344,469,538 | -9.32% |
| 2025-10-29 | 25.87 | 26.77 | 25.85 | 26.73 | 26.66 | qfq | 4,160,993 | 110,045,972 | 2.77% |
| 2025-10-28 | 25.93 | 26.30 | 25.63 | 26.01 | 25.94 | qfq | 3,745,485 | 97,333,389 | 0.23% |
| 2025-10-27 | 26.30 | 26.75 | 25.84 | 25.95 | 25.88 | qfq | 6,371,690 | 166,221,474 | -1.56% |
| 2025-10-24 | 26.13 | 26.41 | 25.55 | 26.36 | 26.29 | qfq | 4,253,502 | 111,142,407 | 0.84% |
| 2025-10-23 | 26.98 | 27.07 | 25.77 | 26.14 | 26.07 | qfq | 5,511,000 | 143,889,331 | -3.58% |
| 2025-10-22 | 27.37 | 27.47 | 26.88 | 27.11 | 27.04 | qfq | 3,399,700 | 92,173,167 | -1.06% |
| 2025-10-21 | 27.00 | 27.65 | 26.90 | 27.40 | 27.30 | qfq | 3,967,670 | 108,324,230 | 1.71% |
| 2025-10-20 | 26.85 | 27.21 | 26.66 | 26.94 | 26.84 | qfq | 3,262,903 | 87,758,241 | 0.82% |
| 2025-10-17 | 27.50 | 27.94 | 26.70 | 26.72 | 26.62 | qfq | 4,096,599 | 111,011,896 | -3.19% |
| 2025-10-16 | 27.09 | 28.30 | 27.07 | 27.60 | 27.50 | qfq | 7,165,370 | 198,784,778 | 2.07% |
| 2025-10-15 | 27.00 | 27.19 | 26.39 | 27.04 | 26.94 | qfq | 4,188,324 | 112,610,834 | 2.04% |
| 2025-10-14 | 28.01 | 28.45 | 26.40 | 26.50 | 26.40 | qfq | 6,110,884 | 166,683,111 | -2.03% |
| 2025-10-13 | 25.73 | 27.26 | 25.66 | 27.05 | 26.95 | qfq | 4,804,591 | 128,443,496 | -2.13% |
| 2025-10-10 | 27.68 | 28.24 | 27.12 | 27.64 | 27.54 | qfq | 4,274,492 | 119,173,274 | -0.65% |
| 2025-10-09 | 28.20 | 28.33 | 27.66 | 27.82 | 27.72 | qfq | 5,631,029 | 157,585,232 | 0.14% |
| 2025-09-30 | 27.74 | 28.67 | 27.60 | 27.78 | 27.68 | qfq | 5,888,152 | 164,423,332 | 0.14% |
| 2025-09-29 | 27.75 | 27.88 | 27.18 | 27.74 | 27.64 | qfq | 7,668,359 | 211,412,151 | 0.14% |
| 2025-09-26 | 26.46 | 28.67 | 26.32 | 27.70 | 27.60 | qfq | 14,042,856 | 390,721,903 | 4.10% |
| 2025-09-25 | 25.30 | 27.04 | 25.12 | 26.61 | 26.51 | qfq | 10,941,725 | 287,846,124 | 4.76% |
| 2025-09-24 | 25.05 | 25.63 | 24.85 | 25.40 | 25.30 | qfq | 4,879,179 | 123,532,358 | 1.03% |
| 2025-09-23 | 25.07 | 25.18 | 24.45 | 25.14 | 25.05 | qfq | 4,139,900 | 102,889,889 | -0.08% |
| 2025-09-22 | 24.96 | 25.32 | 24.76 | 25.16 | 25.07 | qfq | 3,699,665 | 92,772,039 | 0.96% |
| 2025-09-19 | 25.80 | 25.99 | 24.71 | 24.92 | 24.83 | qfq | 7,283,547 | 182,855,853 | -3.93% |
| 2025-09-18 | 26.27 | 27.10 | 25.66 | 25.94 | 25.84 | qfq | 9,311,259 | 245,733,141 | -1.89% |
| 2025-09-17 | 26.11 | 26.66 | 25.95 | 26.44 | 26.34 | qfq | 6,308,163 | 166,134,939 | 0.92% |
| 2025-09-16 | 26.58 | 26.69 | 25.61 | 26.20 | 26.10 | qfq | 7,350,389 | 191,312,277 | -1.80% |
| 2025-09-15 | 25.99 | 27.06 | 25.71 | 26.68 | 26.58 | qfq | 10,836,137 | 286,726,863 | 3.45% |
| 2025-09-12 | 25.64 | 26.19 | 25.48 | 25.79 | 25.69 | qfq | 6,518,568 | 168,416,674 | 0.59% |
| 2025-09-11 | 25.31 | 25.96 | 25.01 | 25.64 | 25.54 | qfq | 6,102,080 | 156,284,044 | 0.55% |
| 2025-09-10 | 25.71 | 26.17 | 25.35 | 25.50 | 25.40 | qfq | 4,004,827 | 102,893,099 | -0.58% |
| 2025-09-09 | 26.30 | 26.37 | 25.60 | 25.65 | 25.55 | qfq | 4,831,816 | 124,908,740 | -2.29% |
| 2025-09-08 | 26.27 | 26.56 | 25.76 | 26.25 | 26.15 | qfq | 7,099,109 | 185,483,397 | 0.00% |
| 2025-09-05 | 25.08 | 26.25 | 24.75 | 26.25 | 26.15 | qfq | 7,513,400 | 192,865,849 | 5.51% |
| 2025-09-04 | 25.87 | 26.55 | 24.60 | 24.88 | 24.79 | qfq | 7,738,426 | 198,044,166 | -4.78% |
| 2025-09-03 | 25.88 | 26.57 | 25.20 | 26.13 | 26.03 | qfq | 8,989,871 | 233,396,530 | 1.28% |
| 2025-09-02 | 26.67 | 26.70 | 25.43 | 25.80 | 25.70 | qfq | 7,612,893 | 196,310,021 | -3.15% |
| 2025-09-01 | 26.80 | 27.41 | 26.48 | 26.64 | 26.54 | qfq | 7,315,510 | 197,061,950 | -0.60% |
| 2025-08-29 | 27.41 | 27.48 | 26.58 | 26.80 | 26.70 | qfq | 6,410,572 | 172,231,204 | -1.33% |
| 2025-08-28 | 27.00 | 27.27 | 26.38 | 27.16 | 27.06 | qfq | 11,488,881 | 308,095,893 | 0.59% |
| 2025-08-27 | 28.17 | 28.79 | 27.00 | 27.00 | 26.90 | qfq | 13,911,124 | 385,631,544 | -3.19% |
| 2025-08-26 | 28.27 | 29.10 | 27.30 | 27.89 | 27.79 | qfq | 13,939,020 | 390,310,640 | -1.10% |
| 2025-08-25 | 28.95 | 29.46 | 27.63 | 28.20 | 28.09 | qfq | 25,518,871 | 723,230,885 | -1.47% |
| 2025-08-22 | 27.50 | 28.62 | 26.20 | 28.62 | 28.51 | qfq | 32,341,019 | 887,331,251 | 9.99% |
| 2025-08-21 | 23.93 | 26.02 | 23.75 | 26.02 | 25.92 | qfq | 5,159,535 | 132,853,553 | 10.02% |
| 2025-08-20 | 23.67 | 23.68 | 23.10 | 23.65 | 23.56 | qfq | 7,545,800 | 176,779,035 | -0.25% |
| 2025-08-19 | 24.58 | 24.58 | 23.10 | 23.71 | 23.62 | qfq | 11,123,415 | 263,929,178 | -3.62% |
| 2025-08-18 | 24.99 | 25.11 | 24.45 | 24.60 | 24.51 | qfq | 9,064,155 | 224,167,350 | -0.89% |
| 2025-08-15 | 24.05 | 25.13 | 23.75 | 24.82 | 24.73 | qfq | 11,859,982 | 291,636,702 | 3.81% |
| 2025-08-14 | 24.31 | 24.66 | 23.71 | 23.91 | 23.82 | qfq | 6,371,401 | 153,685,937 | -1.44% |
| 2025-08-13 | 23.72 | 24.64 | 23.68 | 24.26 | 24.17 | qfq | 7,715,482 | 186,572,625 | 1.93% |
| 2025-08-12 | 24.60 | 24.72 | 23.34 | 23.80 | 23.71 | qfq | 9,605,293 | 228,446,454 | -3.13% |
| 2025-08-11 | 23.81 | 25.00 | 23.71 | 24.57 | 24.48 | qfq | 8,221,427 | 201,428,665 | 2.93% |
| 2025-08-08 | 23.53 | 24.08 | 23.45 | 23.87 | 23.78 | qfq | 4,725,032 | 112,453,584 | 1.14% |
| 2025-08-07 | 23.91 | 24.32 | 23.57 | 23.60 | 23.51 | qfq | 6,425,497 | 152,865,608 | -1.67% |
| 2025-08-06 | 23.77 | 24.76 | 23.69 | 24.00 | 23.91 | qfq | 9,000,585 | 218,050,514 | 0.71% |
| 2025-08-05 | 23.94 | 24.24 | 23.60 | 23.83 | 23.74 | qfq | 7,472,165 | 178,331,749 | -0.17% |
| 2025-08-04 | 22.28 | 23.93 | 22.23 | 23.87 | 23.78 | qfq | 12,878,810 | 300,271,248 | 3.92% |
| 2025-08-01 | 24.50 | 24.71 | 22.71 | 22.97 | 22.88 | qfq | 19,675,650 | 461,440,066 | -6.59% |
| 2025-07-31 | 24.08 | 25.24 | 23.75 | 24.59 | 24.50 | qfq | 16,674,663 | 409,628,872 | 2.12% |
| 2025-07-30 | 23.98 | 24.44 | 23.53 | 24.08 | 23.99 | qfq | 10,638,857 | 254,112,857 | 0.58% |
| 2025-07-29 | 23.50 | 23.97 | 23.30 | 23.94 | 23.85 | qfq | 7,958,380 | 188,221,024 | 1.14% |
| 2025-07-28 | 23.14 | 24.16 | 23.12 | 23.67 | 23.58 | qfq | 12,052,185 | 286,476,945 | 1.81% |
| 2025-07-25 | 22.84 | 23.60 | 22.84 | 23.25 | 23.16 | qfq | 10,079,479 | 234,282,854 | 1.22% |
| 2025-07-24 | 22.45 | 23.00 | 22.32 | 22.97 | 22.88 | qfq | 9,567,966 | 217,431,181 | 1.95% |
| 2025-07-23 | 23.00 | 23.10 | 22.48 | 22.53 | 22.45 | qfq | 10,367,520 | 235,554,972 | -1.87% |
| 2025-07-22 | 22.66 | 23.29 | 22.44 | 22.96 | 22.87 | qfq | 12,760,521 | 291,710,626 | 0.09% |
| 2025-07-21 | 22.21 | 23.25 | 22.21 | 22.94 | 22.85 | qfq | 19,328,546 | 439,272,802 | 2.37% |
| 2025-07-18 | 21.80 | 23.38 | 21.15 | 22.41 | 22.33 | qfq | 30,083,477 | 667,214,847 | 5.06% |
| 2025-07-17 | 19.42 | 21.33 | 19.32 | 21.33 | 21.25 | qfq | 15,020,347 | 310,010,950 | 10.01% |
| 2025-07-16 | 19.07 | 19.58 | 18.45 | 19.39 | 19.32 | qfq | 7,422,806 | 142,850,275 | 1.62% |
| 2025-07-15 | 19.18 | 19.34 | 18.99 | 19.08 | 19.01 | qfq | 5,911,052 | 113,359,473 | -0.73% |
| 2025-07-14 | 18.71 | 19.28 | 18.66 | 19.22 | 19.15 | qfq | 6,600,168 | 125,917,372 | 2.62% |
| 2025-07-11 | 18.39 | 19.02 | 18.34 | 18.73 | 18.66 | qfq | 6,916,986 | 129,742,998 | 1.68% |
| 2025-07-10 | 18.39 | 18.59 | 18.21 | 18.42 | 18.35 | qfq | 3,364,846 | 61,790,602 | 0.49% |
| 2025-07-09 | 18.45 | 18.57 | 18.28 | 18.33 | 18.26 | qfq | 3,436,934 | 63,226,751 | -0.54% |
| 2025-07-08 | 18.64 | 18.70 | 18.29 | 18.43 | 18.36 | qfq | 5,496,050 | 101,262,864 | -1.29% |
| 2025-07-07 | 17.99 | 18.68 | 17.81 | 18.67 | 18.60 | qfq | 8,306,887 | 153,147,631 | 4.42% |
| 2025-07-04 | 18.21 | 18.30 | 17.84 | 17.88 | 17.81 | qfq | 3,816,509 | 68,553,959 | -1.97% |
| 2025-07-03 | 18.25 | 18.43 | 18.05 | 18.24 | 18.17 | qfq | 2,982,672 | 54,291,121 | -0.16% |
| 2025-07-02 | 18.45 | 18.62 | 18.00 | 18.27 | 18.20 | qfq | 4,677,211 | 85,847,223 | -1.40% |
| 2025-07-01 | 17.91 | 18.73 | 17.78 | 18.53 | 18.46 | qfq | 8,440,223 | 154,424,637 | 3.46% |
| 2025-06-30 | 18.00 | 18.13 | 17.74 | 17.91 | 17.84 | qfq | 5,558,908 | 99,695,929 | 0.67% |
| 2025-06-27 | 17.69 | 17.89 | 17.60 | 17.79 | 17.72 | qfq | 3,451,615 | 61,288,517 | 0.91% |
| 2025-06-26 | 17.68 | 17.91 | 17.52 | 17.63 | 17.56 | qfq | 3,432,071 | 60,785,902 | -0.28% |
| 2025-06-25 | 17.65 | 17.74 | 17.43 | 17.68 | 17.61 | qfq | 4,085,881 | 71,853,632 | 0.45% |
| 2025-06-24 | 17.22 | 17.85 | 17.21 | 17.60 | 17.53 | qfq | 4,440,963 | 78,162,356 | 2.39% |
| 2025-06-23 | 16.88 | 17.22 | 16.80 | 17.19 | 17.13 | qfq | 3,037,766 | 51,902,012 | 0.82% |
| 2025-06-20 | 17.17 | 17.35 | 16.81 | 17.05 | 16.99 | qfq | 5,189,522 | 88,558,334 | -0.70% |
| 2025-06-19 | 17.99 | 18.30 | 17.13 | 17.17 | 17.11 | qfq | 7,127,262 | 125,087,373 | -4.66% |
| 2025-06-18 | 17.90 | 18.46 | 17.90 | 18.01 | 17.94 | qfq | 4,069,210 | 73,754,438 | -0.06% |
| 2025-06-17 | 18.20 | 18.42 | 17.88 | 18.02 | 17.95 | qfq | 4,134,170 | 74,829,466 | -0.33% |
| 2025-06-16 | 17.71 | 18.24 | 17.69 | 18.08 | 18.01 | qfq | 4,227,616 | 76,450,234 | 0.56% |
| 2025-06-13 | 18.69 | 18.69 | 17.62 | 17.98 | 17.91 | qfq | 12,810,063 | 231,598,185 | -4.97% |
| 2025-06-12 | 18.90 | 19.09 | 18.70 | 18.92 | 18.85 | qfq | 6,979,853 | 131,798,096 | -0.32% |
| 2025-06-11 | 19.30 | 19.32 | 18.95 | 18.98 | 18.91 | qfq | 7,545,726 | 143,821,695 | -1.91% |
| 2025-06-10 | 18.47 | 19.51 | 18.38 | 19.35 | 19.28 | qfq | 16,147,915 | 307,976,552 | 4.76% |
| 2025-06-09 | 18.28 | 18.66 | 18.18 | 18.47 | 18.40 | qfq | 5,647,805 | 104,322,997 | 0.76% |
| 2025-06-06 | 18.18 | 18.49 | 17.90 | 18.33 | 18.26 | qfq | 6,791,652 | 123,482,801 | 0.55% |
| 2025-06-05 | 18.25 | 18.73 | 18.10 | 18.23 | 18.16 | qfq | 8,172,646 | 150,314,804 | 0.00% |
| 2025-06-04 | 18.68 | 18.97 | 18.15 | 18.23 | 18.16 | qfq | 9,136,440 | 167,636,467 | -0.98% |
| 2025-06-03 | 18.10 | 18.85 | 17.95 | 18.41 | 18.34 | qfq | 10,294,482 | 188,697,479 | 1.71% |
| 2025-05-30 | 18.10 | 18.38 | 17.93 | 18.10 | 18.03 | qfq | 5,453,376 | 99,015,782 | 0.11% |
| 2025-05-29 | 18.05 | 18.25 | 17.88 | 18.08 | 18.01 | qfq | 5,446,677 | 98,720,690 | 0.22% |
| 2025-05-28 | 18.11 | 18.48 | 17.95 | 18.04 | 17.91 | qfq | 8,586,961 | 155,734,077 | -1.85% |
| 2025-05-27 | 18.43 | 18.98 | 18.32 | 18.38 | 18.25 | qfq | 8,986,243 | 166,402,093 | -0.81% |
| 2025-05-26 | 18.68 | 18.80 | 18.40 | 18.53 | 18.39 | qfq | 8,515,024 | 158,096,914 | -0.96% |
| 2025-05-23 | 18.99 | 19.30 | 18.70 | 18.71 | 18.57 | qfq | 11,136,291 | 211,432,071 | -0.80% |
| 2025-05-22 | 18.38 | 19.19 | 18.34 | 18.86 | 18.72 | qfq | 15,649,310 | 292,420,007 | 1.62% |
| 2025-05-21 | 18.68 | 19.66 | 18.54 | 18.56 | 18.42 | qfq | 18,826,146 | 358,535,910 | -2.01% |
| 2025-05-20 | 18.23 | 19.28 | 17.90 | 18.94 | 18.80 | qfq | 17,896,913 | 331,822,014 | 3.55% |
| 2025-05-19 | 18.42 | 18.47 | 17.93 | 18.29 | 18.16 | qfq | 11,168,763 | 202,518,368 | -0.49% |
| 2025-05-16 | 17.31 | 18.79 | 17.28 | 18.38 | 18.25 | qfq | 21,181,414 | 387,085,972 | 5.69% |
| 2025-05-15 | 17.60 | 17.80 | 17.19 | 17.39 | 17.26 | qfq | 8,336,426 | 145,221,919 | -1.14% |
| 2025-05-14 | 17.45 | 17.60 | 17.18 | 17.59 | 17.46 | qfq | 11,074,613 | 192,819,250 | 0.80% |
| 2025-05-13 | 17.45 | 17.59 | 17.22 | 17.45 | 17.32 | qfq | 11,546,138 | 200,738,705 | -0.40% |
| 2025-05-12 | 17.17 | 17.55 | 16.86 | 17.52 | 17.39 | qfq | 22,306,863 | 386,195,362 | 1.86% |
| 2025-05-09 | 16.22 | 17.47 | 16.22 | 17.20 | 17.07 | qfq | 28,370,962 | 480,541,762 | 5.65% |
| 2025-05-08 | 16.00 | 16.45 | 15.87 | 16.28 | 16.16 | qfq | 10,596,559 | 171,896,045 | 1.37% |
| 2025-05-07 | 16.00 | 16.27 | 15.85 | 16.06 | 15.94 | qfq | 11,369,566 | 182,588,046 | 0.69% |
| 2025-05-06 | 15.75 | 16.07 | 15.55 | 15.95 | 15.83 | qfq | 9,959,520 | 157,318,952 | 2.18% |
| 2025-04-30 | 15.66 | 15.75 | 15.44 | 15.61 | 15.50 | qfq | 8,090,015 | 125,852,898 | 0.58% |
| 2025-04-29 | 15.22 | 15.98 | 15.20 | 15.52 | 15.41 | qfq | 11,476,132 | 179,411,774 | 1.97% |
| 2025-04-28 | 15.47 | 15.54 | 15.14 | 15.22 | 15.11 | qfq | 8,598,706 | 131,915,946 | -0.98% |
| 2025-04-25 | 15.84 | 15.89 | 15.26 | 15.37 | 15.26 | qfq | 12,430,324 | 192,875,413 | -2.97% |
| 2025-04-24 | 16.15 | 16.31 | 15.76 | 15.84 | 15.72 | qfq | 11,853,975 | 189,261,856 | -0.88% |
| 2025-04-23 | 15.94 | 16.18 | 15.85 | 15.98 | 15.86 | qfq | 7,618,691 | 121,640,371 | -0.13% |
| 2025-04-22 | 16.21 | 16.55 | 15.80 | 16.00 | 15.88 | qfq | 11,030,047 | 176,818,711 | -0.56% |
| 2025-04-21 | 15.71 | 16.26 | 15.63 | 16.09 | 15.97 | qfq | 13,980,781 | 223,776,146 | 1.45% |
| 2025-04-18 | 16.00 | 16.79 | 15.75 | 15.86 | 15.74 | qfq | 14,948,653 | 240,224,596 | -2.88% |
| 2025-04-17 | 16.14 | 16.66 | 15.82 | 16.33 | 16.21 | qfq | 19,875,739 | 324,144,196 | 2.51% |
| 2025-04-16 | 16.37 | 16.62 | 15.79 | 15.93 | 15.81 | qfq | 13,497,786 | 217,599,536 | -3.22% |
| 2025-04-15 | 16.88 | 16.98 | 16.24 | 16.46 | 16.34 | qfq | 13,237,837 | 219,660,883 | -2.14% |
| 2025-04-14 | 16.58 | 17.45 | 16.40 | 16.82 | 16.70 | qfq | 24,037,707 | 407,445,530 | 4.34% |
| 2025-04-11 | 14.59 | 16.12 | 14.50 | 16.12 | 16.00 | qfq | 16,525,637 | 257,069,315 | 10.03% |
| 2025-04-10 | 14.90 | 15.25 | 14.55 | 14.65 | 14.54 | qfq | 17,866,842 | 265,849,761 | 1.24% |
| 2025-04-09 | 13.25 | 14.76 | 13.01 | 14.47 | 14.36 | qfq | 25,133,892 | 356,029,812 | 7.58% |
| 2025-04-08 | 12.72 | 13.87 | 12.72 | 13.45 | 13.35 | qfq | 20,873,650 | 278,254,496 | -4.41% |
| 2025-04-07 | 14.07 | 14.34 | 14.07 | 14.07 | 13.97 | qfq | 6,507,820 | 91,693,994 | -9.98% |
| 2025-04-03 | 16.50 | 16.88 | 15.31 | 15.63 | 15.52 | qfq | 24,580,637 | 391,754,029 | -7.73% |
| 2025-04-02 | 17.40 | 17.46 | 16.80 | 16.94 | 16.82 | qfq | 22,695,543 | 387,314,573 | -4.88% |
| 2025-04-01 | 16.78 | 18.00 | 16.61 | 17.81 | 17.68 | qfq | 32,547,123 | 570,545,399 | 5.14% |
| 2025-03-31 | 16.76 | 17.15 | 16.33 | 16.94 | 16.82 | qfq | 19,150,946 | 320,573,338 | -0.65% |
| 2025-03-28 | 16.87 | 17.55 | 16.70 | 17.05 | 16.93 | qfq | 26,096,659 | 446,885,580 | -2.74% |
| 2025-03-27 | 15.90 | 17.53 | 15.85 | 17.53 | 17.40 | qfq | 21,436,816 | 366,687,121 | 9.97% |
| 2025-03-26 | 16.03 | 16.36 | 15.87 | 15.94 | 15.82 | qfq | 14,957,441 | 240,029,403 | -2.09% |
| 2025-03-25 | 15.36 | 16.69 | 15.06 | 16.28 | 16.16 | qfq | 28,125,741 | 449,493,458 | 5.44% |
| 2025-03-24 | 15.70 | 15.84 | 15.00 | 15.44 | 15.33 | qfq | 17,167,599 | 264,200,228 | -2.77% |
| 2025-03-21 | 16.19 | 16.72 | 15.60 | 15.88 | 15.76 | qfq | 27,295,023 | 439,266,536 | -5.98% |
| 2025-03-20 | 18.00 | 18.00 | 16.43 | 16.89 | 16.77 | qfq | 53,960,869 | 929,629,918 | 1.99% |
| 2025-03-19 | 15.03 | 16.56 | 14.95 | 16.56 | 16.44 | qfq | 20,234,995 | 327,123,605 | 10.03% |
| 2025-03-18 | 15.17 | 15.25 | 14.87 | 15.05 | 14.94 | qfq | 14,675,135 | 220,217,201 | -0.86% |
| 2025-03-17 | 15.56 | 15.64 | 14.96 | 15.18 | 15.07 | qfq | 30,282,074 | 461,789,503 | -0.46% |
| 2025-03-14 | 13.74 | 15.25 | 13.74 | 15.25 | 15.14 | qfq | 24,017,566 | 355,593,339 | 10.03% |
| 2025-03-13 | 13.97 | 14.16 | 13.60 | 13.86 | 13.76 | qfq | 9,761,000 | 134,813,675 | -1.00% |
| 2025-03-12 | 14.01 | 14.14 | 13.77 | 14.00 | 13.90 | qfq | 11,426,456 | 159,195,402 | -0.43% |
| 2025-03-11 | 14.16 | 14.22 | 13.80 | 14.06 | 13.96 | qfq | 11,546,200 | 161,377,490 | -2.29% |
| 2025-03-10 | 14.21 | 14.58 | 14.12 | 14.39 | 14.28 | qfq | 12,872,400 | 185,100,302 | 0.28% |
| 2025-03-07 | 13.78 | 14.64 | 13.75 | 14.35 | 14.25 | qfq | 22,529,457 | 321,606,872 | 3.09% |
| 2025-03-06 | 13.82 | 13.99 | 13.66 | 13.92 | 13.82 | qfq | 13,463,200 | 186,897,913 | 0.87% |
| 2025-03-05 | 13.84 | 13.99 | 13.40 | 13.80 | 13.70 | qfq | 16,324,043 | 222,623,132 | -1.92% |
| 2025-03-04 | 13.88 | 14.28 | 13.75 | 14.07 | 13.97 | qfq | 17,496,533 | 245,125,212 | 0.07% |
| 2025-03-03 | 14.41 | 15.14 | 13.96 | 14.06 | 13.96 | qfq | 31,494,650 | 458,735,357 | -3.03% |
| 2025-02-28 | 13.63 | 14.89 | 13.45 | 14.50 | 14.39 | qfq | 35,683,372 | 510,946,197 | 5.84% |
| 2025-02-27 | 14.00 | 14.09 | 13.45 | 13.70 | 13.60 | qfq | 17,017,725 | 233,479,891 | -2.70% |
| 2025-02-26 | 13.40 | 14.49 | 13.40 | 14.08 | 13.98 | qfq | 29,099,009 | 409,955,937 | 0.00% |
| 2025-02-25 | 13.62 | 14.73 | 13.60 | 14.08 | 13.98 | qfq | 37,277,189 | 526,485,807 | 4.92% |
| 2025-02-24 | 13.75 | 13.79 | 13.33 | 13.42 | 13.32 | qfq | 32,643,675 | 441,829,279 | -6.55% |
| 2025-02-21 | 14.36 | 14.36 | 13.85 | 14.36 | 14.25 | qfq | 23,466,050 | 335,373,366 | 10.04% |
| 2025-02-20 | 11.93 | 13.05 | 11.93 | 13.05 | 12.95 | qfq | 11,153,306 | 142,892,155 | 10.03% |
| 2025-02-19 | 11.66 | 11.93 | 11.64 | 11.86 | 11.77 | qfq | 2,910,257 | 34,325,980 | 2.15% |
| 2025-02-18 | 12.01 | 12.04 | 11.57 | 11.61 | 11.53 | qfq | 4,499,500 | 53,182,628 | -3.33% |
| 2025-02-17 | 12.09 | 12.09 | 11.92 | 12.01 | 11.92 | qfq | 2,889,600 | 34,658,754 | 0.08% |
| 2025-02-14 | 12.05 | 12.15 | 11.98 | 12.00 | 11.91 | qfq | 2,211,320 | 26,629,113 | -0.66% |
| 2025-02-13 | 12.21 | 12.28 | 12.00 | 12.08 | 11.99 | qfq | 3,447,014 | 41,764,255 | -0.98% |
| 2025-02-12 | 12.11 | 12.43 | 12.08 | 12.20 | 12.11 | qfq | 4,595,209 | 56,135,778 | 0.91% |
| 2025-02-11 | 12.14 | 12.15 | 12.00 | 12.09 | 12.00 | qfq | 3,391,600 | 40,923,620 | -0.33% |
| 2025-02-10 | 12.43 | 12.43 | 11.93 | 12.13 | 12.04 | qfq | 7,511,782 | 91,073,780 | -0.82% |
| 2025-02-07 | 11.87 | 12.32 | 11.75 | 12.23 | 12.14 | qfq | 6,910,542 | 83,162,163 | 3.91% |
| 2025-02-06 | 11.60 | 11.98 | 11.53 | 11.77 | 11.68 | qfq | 4,074,061 | 47,905,238 | 1.47% |
| 2025-02-05 | 11.80 | 11.84 | 11.50 | 11.60 | 11.52 | qfq | 2,634,900 | 30,725,940 | -1.36% |
| 2025-01-27 | 11.71 | 12.03 | 11.71 | 11.76 | 11.67 | qfq | 2,843,600 | 33,745,519 | 0.43% |
| 2025-01-24 | 11.45 | 11.78 | 11.37 | 11.71 | 11.62 | qfq | 2,768,354 | 32,063,702 | 1.83% |
| 2025-01-23 | 11.50 | 11.68 | 11.41 | 11.50 | 11.42 | qfq | 2,673,834 | 30,939,651 | 0.97% |
| 2025-01-22 | 11.45 | 11.58 | 11.33 | 11.39 | 11.31 | qfq | 1,340,300 | 15,310,424 | -1.47% |
| 2025-01-21 | 11.71 | 11.74 | 11.47 | 11.56 | 11.48 | qfq | 1,733,500 | 20,007,337 | -0.77% |
| 2025-01-20 | 11.46 | 11.83 | 11.34 | 11.65 | 11.56 | qfq | 3,216,852 | 37,170,516 | 2.73% |
| 2025-01-17 | 11.32 | 11.39 | 11.12 | 11.34 | 11.26 | qfq | 1,883,600 | 21,263,891 | 0.71% |
| 2025-01-16 | 11.39 | 11.53 | 11.16 | 11.26 | 11.14 | qfq | 2,282,092 | 25,859,241 | -0.44% |
| 2025-01-15 | 11.49 | 11.49 | 11.24 | 11.31 | 11.19 | qfq | 1,552,000 | 17,586,098 | -0.53% |
| 2025-01-14 | 11.20 | 11.38 | 11.10 | 11.37 | 11.25 | qfq | 2,521,560 | 28,475,370 | 3.08% |
| 2025-01-13 | 10.87 | 11.06 | 10.70 | 11.03 | 10.92 | qfq | 2,034,700 | 22,213,870 | 0.46% |
| 2025-01-10 | 11.50 | 11.50 | 10.97 | 10.98 | 10.87 | qfq | 4,479,300 | 50,244,915 | -4.02% |
| 2025-01-09 | 11.21 | 11.86 | 11.15 | 11.44 | 11.32 | qfq | 4,101,305 | 47,219,292 | 1.42% |
| 2025-01-08 | 11.55 | 11.55 | 11.05 | 11.28 | 11.16 | qfq | 2,286,500 | 25,874,814 | -1.14% |
| 2025-01-07 | 11.15 | 11.47 | 11.03 | 11.41 | 11.29 | qfq | 2,155,460 | 24,166,905 | 2.42% |
| 2025-01-06 | 11.00 | 11.38 | 10.72 | 11.14 | 11.02 | qfq | 3,389,100 | 37,646,510 | 0.72% |
| 2025-01-03 | 11.61 | 11.69 | 11.04 | 11.06 | 10.95 | qfq | 2,967,400 | 33,564,136 | -4.41% |
| 2025-01-02 | 11.79 | 11.96 | 11.50 | 11.57 | 11.45 | qfq | 3,379,200 | 39,554,310 | -2.03% |
| 2024-12-31 | 12.00 | 12.28 | 11.75 | 11.81 | 11.69 | qfq | 3,455,300 | 41,411,888 | -1.58% |
| 2024-12-30 | 12.18 | 12.18 | 11.80 | 12.00 | 11.88 | qfq | 3,855,434 | 45,940,678 | -1.64% |
| 2024-12-27 | 11.79 | 12.37 | 11.62 | 12.20 | 12.07 | qfq | 4,701,656 | 57,068,611 | 4.01% |
| 2024-12-26 | 11.60 | 11.79 | 11.60 | 11.73 | 11.61 | qfq | 1,944,700 | 22,813,711 | 1.12% |
| 2024-12-25 | 11.93 | 12.10 | 11.45 | 11.60 | 11.48 | qfq | 3,553,249 | 41,281,896 | -2.85% |
| 2024-12-24 | 12.15 | 12.21 | 11.83 | 11.94 | 11.82 | qfq | 3,191,600 | 38,227,396 | 0.25% |
| 2024-12-23 | 12.33 | 12.41 | 11.90 | 11.91 | 11.79 | qfq | 3,293,900 | 39,769,625 | -3.33% |
| 2024-12-20 | 12.27 | 12.47 | 12.27 | 12.32 | 12.19 | qfq | 2,497,600 | 30,903,092 | 0.41% |
| 2024-12-19 | 12.32 | 12.38 | 12.09 | 12.27 | 12.14 | qfq | 3,251,218 | 39,691,719 | -0.97% |
| 2024-12-18 | 12.62 | 12.74 | 12.28 | 12.39 | 12.26 | qfq | 5,256,300 | 65,592,794 | -1.74% |
| 2024-12-17 | 12.92 | 13.22 | 12.57 | 12.61 | 12.48 | qfq | 5,763,365 | 74,417,560 | -1.48% |
| 2024-12-16 | 12.84 | 13.00 | 12.72 | 12.80 | 12.67 | qfq | 3,300,494 | 42,386,093 | -0.62% |
| 2024-12-13 | 13.30 | 13.34 | 12.86 | 12.88 | 12.75 | qfq | 5,297,100 | 68,785,080 | -2.79% |
| 2024-12-12 | 13.09 | 13.34 | 13.05 | 13.25 | 13.11 | qfq | 4,684,600 | 61,851,251 | 1.22% |
| 2024-12-11 | 12.91 | 13.10 | 12.91 | 13.09 | 12.95 | qfq | 3,158,900 | 41,202,508 | 0.77% |
| 2024-12-10 | 13.49 | 13.55 | 12.96 | 12.99 | 12.86 | qfq | 5,381,756 | 70,956,768 | -0.69% |
| 2024-12-09 | 12.90 | 13.12 | 12.90 | 13.08 | 12.94 | qfq | 4,358,800 | 56,832,036 | 1.24% |
| 2024-12-06 | 12.87 | 13.05 | 12.72 | 12.92 | 12.79 | qfq | 3,639,350 | 46,894,373 | 0.31% |
| 2024-12-05 | 12.68 | 12.92 | 12.62 | 12.88 | 12.75 | qfq | 3,235,450 | 41,370,702 | 1.66% |
| 2024-12-04 | 13.10 | 13.11 | 12.64 | 12.67 | 12.54 | qfq | 5,277,475 | 67,800,902 | -3.36% |
| 2024-12-03 | 13.04 | 13.37 | 12.79 | 13.11 | 12.97 | qfq | 6,282,400 | 82,118,667 | 0.46% |
| 2024-12-02 | 12.50 | 13.11 | 12.48 | 13.05 | 12.92 | qfq | 8,514,400 | 109,405,562 | 4.99% |
| 2024-11-29 | 12.67 | 12.71 | 12.37 | 12.43 | 12.30 | qfq | 6,571,508 | 82,181,498 | -1.97% |
| 2024-11-28 | 12.88 | 12.95 | 12.64 | 12.68 | 12.55 | qfq | 4,215,513 | 53,883,583 | -0.94% |
| 2024-11-27 | 12.85 | 12.85 | 12.21 | 12.80 | 12.67 | qfq | 8,878,907 | 110,985,984 | -1.16% |
| 2024-11-26 | 13.30 | 13.85 | 12.90 | 12.95 | 12.82 | qfq | 7,212,726 | 95,153,018 | -3.65% |
| 2024-11-25 | 12.89 | 13.55 | 12.80 | 13.44 | 13.30 | qfq | 7,288,646 | 96,242,079 | 4.11% |
| 2024-11-22 | 13.25 | 13.67 | 12.89 | 12.91 | 12.78 | qfq | 9,586,878 | 128,239,626 | -2.79% |
| 2024-11-21 | 13.55 | 13.65 | 13.18 | 13.28 | 13.14 | qfq | 8,535,674 | 113,893,149 | -1.99% |
| 2024-11-20 | 12.94 | 13.95 | 12.91 | 13.55 | 13.41 | qfq | 10,903,576 | 146,119,499 | 3.67% |
| 2024-11-19 | 12.88 | 13.38 | 12.64 | 13.07 | 12.93 | qfq | 9,538,539 | 123,363,617 | 0.00% |
| 2024-11-18 | 13.08 | 13.56 | 12.74 | 13.07 | 12.93 | qfq | 12,946,188 | 169,710,211 | 1.48% |
| 2024-11-15 | 13.10 | 13.59 | 12.80 | 12.88 | 12.75 | qfq | 13,875,832 | 183,048,067 | -3.09% |
| 2024-11-14 | 14.70 | 14.79 | 13.20 | 13.29 | 13.15 | qfq | 23,767,106 | 323,931,415 | -9.10% |
| 2024-11-13 | 16.09 | 16.09 | 14.14 | 14.62 | 14.47 | qfq | 45,370,465 | 688,318,958 | -0.07% |
| 2024-11-12 | 14.63 | 14.63 | 14.63 | 14.63 | 14.48 | qfq | 1,273,550 | 18,632,037 | 10.00% |
| 2024-10-28 | 12.09 | 13.30 | 12.09 | 13.30 | 13.16 | qfq | 20,462,648 | 269,032,805 | 10.01% |
| 2024-10-25 | 11.75 | 12.16 | 11.62 | 12.09 | 11.97 | qfq | 7,668,580 | 91,312,838 | 4.04% |
| 2024-10-24 | 11.68 | 11.73 | 11.37 | 11.62 | 11.50 | qfq | 4,626,060 | 53,390,057 | -1.27% |
| 2024-10-23 | 11.75 | 11.95 | 11.62 | 11.77 | 11.65 | qfq | 6,200,542 | 73,140,703 | 0.17% |
| 2024-10-22 | 11.49 | 12.05 | 11.33 | 11.75 | 11.63 | qfq | 9,361,534 | 109,754,733 | 2.26% |
| 2024-10-21 | 10.82 | 11.78 | 10.69 | 11.49 | 11.37 | qfq | 13,074,946 | 147,436,194 | 6.19% |
| 2024-10-18 | 10.08 | 11.05 | 10.02 | 10.82 | 10.71 | qfq | 13,064,976 | 139,338,074 | 7.13% |
| 2024-10-17 | 10.22 | 10.39 | 10.07 | 10.10 | 10.00 | qfq | 4,525,000 | 46,278,478 | -1.17% |
| 2024-10-16 | 10.24 | 10.37 | 10.16 | 10.22 | 10.11 | qfq | 2,923,118 | 29,982,831 | -0.49% |
| 2024-10-15 | 10.30 | 10.45 | 10.21 | 10.27 | 10.16 | qfq | 3,509,993 | 36,229,502 | -0.96% |
| 2024-10-14 | 10.05 | 10.47 | 9.91 | 10.37 | 10.26 | qfq | 5,611,501 | 57,290,224 | 3.39% |
| 2024-10-11 | 10.55 | 10.65 | 9.93 | 10.03 | 9.93 | qfq | 5,432,600 | 55,449,408 | -4.75% |
| 2024-10-10 | 10.47 | 10.70 | 10.13 | 10.53 | 10.42 | qfq | 7,839,727 | 82,139,431 | 1.45% |
| 2024-10-09 | 11.15 | 11.33 | 10.37 | 10.38 | 10.27 | qfq | 11,661,600 | 126,330,592 | -8.14% |
| 2024-10-08 | 12.06 | 12.08 | 10.83 | 11.30 | 11.18 | qfq | 17,087,283 | 195,056,265 | 2.82% |
| 2024-09-30 | 10.31 | 10.99 | 10.00 | 10.99 | 10.88 | qfq | 17,964,823 | 191,372,485 | 10.01% |
| 2024-09-27 | 9.50 | 10.28 | 9.41 | 9.99 | 9.89 | qfq | 14,753,401 | 145,604,689 | 6.73% |
| 2024-09-26 | 9.08 | 9.65 | 9.01 | 9.36 | 9.26 | qfq | 8,727,600 | 81,168,277 | 3.08% |
| 2024-09-25 | 9.00 | 9.41 | 8.92 | 9.08 | 8.99 | qfq | 5,107,400 | 46,771,656 | 2.02% |
| 2024-09-24 | 8.58 | 8.92 | 8.58 | 8.90 | 8.81 | qfq | 3,564,600 | 31,233,296 | 4.09% |
| 2024-09-23 | 8.66 | 8.72 | 8.51 | 8.55 | 8.46 | qfq | 1,670,500 | 14,360,975 | -1.27% |
| 2024-09-20 | 8.80 | 8.80 | 8.59 | 8.66 | 8.57 | qfq | 1,440,000 | 12,473,525 | -0.80% |
| 2024-09-19 | 8.63 | 8.82 | 8.57 | 8.73 | 8.64 | qfq | 2,092,668 | 18,234,058 | 1.63% |
| 2024-09-18 | 8.77 | 8.80 | 8.40 | 8.59 | 8.50 | qfq | 2,058,400 | 17,611,657 | -0.92% |
| 2024-09-13 | 8.74 | 8.78 | 8.61 | 8.67 | 8.58 | qfq | 2,105,200 | 18,252,966 | -0.80% |
| 2024-09-12 | 8.83 | 8.92 | 8.70 | 8.74 | 8.65 | qfq | 2,056,160 | 18,114,573 | -1.35% |
| 2024-09-11 | 8.77 | 8.93 | 8.66 | 8.86 | 8.77 | qfq | 3,242,104 | 28,627,241 | 1.96% |
| 2024-09-10 | 8.64 | 8.77 | 8.52 | 8.69 | 8.60 | qfq | 2,224,700 | 19,225,292 | 0.58% |
| 2024-09-09 | 8.83 | 8.86 | 8.63 | 8.64 | 8.55 | qfq | 3,245,888 | 28,308,215 | -2.04% |
| 2024-09-06 | 8.83 | 9.00 | 8.68 | 8.82 | 8.73 | qfq | 4,279,200 | 37,817,983 | 0.00% |
| 2024-09-05 | 8.74 | 8.94 | 8.66 | 8.82 | 8.73 | qfq | 3,923,408 | 34,465,567 | 0.92% |
| 2024-09-04 | 8.68 | 8.83 | 8.59 | 8.74 | 8.65 | qfq | 4,391,577 | 38,370,282 | 0.81% |
| 2024-09-03 | 8.40 | 8.70 | 8.34 | 8.67 | 8.58 | qfq | 3,314,975 | 28,404,789 | 3.58% |
| 2024-09-02 | 8.50 | 8.58 | 8.36 | 8.37 | 8.28 | qfq | 2,047,404 | 17,363,707 | -1.65% |
| 2024-08-30 | 8.45 | 8.65 | 8.38 | 8.51 | 8.42 | qfq | 2,643,100 | 22,568,613 | 0.95% |
| 2024-08-29 | 8.31 | 8.44 | 8.22 | 8.43 | 8.34 | qfq | 1,976,318 | 16,494,139 | 0.96% |
| 2024-08-28 | 8.16 | 8.42 | 8.11 | 8.35 | 8.26 | qfq | 2,559,500 | 21,282,252 | 2.33% |
| 2024-08-27 | 8.29 | 8.33 | 8.11 | 8.16 | 8.08 | qfq | 1,761,239 | 14,387,160 | -2.04% |
| 2024-08-26 | 8.08 | 8.34 | 8.08 | 8.33 | 8.24 | qfq | 1,832,400 | 15,147,258 | 2.59% |
| 2024-08-23 | 8.19 | 8.25 | 8.08 | 8.12 | 8.04 | qfq | 1,872,300 | 15,256,858 | -0.73% |
| 2024-08-22 | 8.29 | 8.34 | 8.16 | 8.18 | 8.10 | qfq | 1,611,600 | 13,253,398 | -2.04% |
| 2024-08-21 | 8.31 | 8.42 | 8.27 | 8.35 | 8.26 | qfq | 1,607,100 | 13,417,472 | 0.00% |
| 2024-08-20 | 8.50 | 8.59 | 8.33 | 8.35 | 8.26 | qfq | 2,097,298 | 17,646,132 | -1.76% |
| 2024-08-19 | 8.57 | 8.65 | 8.45 | 8.50 | 8.41 | qfq | 2,343,961 | 20,048,719 | 0.00% |
| 2024-08-16 | 8.72 | 8.74 | 8.48 | 8.50 | 8.41 | qfq | 2,932,604 | 25,156,369 | -1.96% |
| 2024-08-15 | 8.70 | 8.81 | 8.65 | 8.67 | 8.58 | qfq | 2,963,900 | 25,858,457 | -0.69% |
| 2024-08-14 | 8.80 | 8.96 | 8.68 | 8.73 | 8.64 | qfq | 3,326,258 | 29,219,141 | -1.36% |
| 2024-08-13 | 8.68 | 8.86 | 8.48 | 8.85 | 8.76 | qfq | 3,804,869 | 33,080,071 | 1.84% |
| 2024-08-12 | 8.63 | 8.83 | 8.59 | 8.69 | 8.60 | qfq | 3,452,600 | 30,088,776 | 0.46% |
| 2024-08-09 | 8.80 | 8.85 | 8.65 | 8.65 | 8.56 | qfq | 1,643,700 | 14,370,203 | -1.48% |
| 2024-08-08 | 8.73 | 8.81 | 8.56 | 8.78 | 8.69 | qfq | 2,336,335 | 20,351,659 | 0.92% |
| 2024-08-07 | 8.75 | 8.79 | 8.62 | 8.70 | 8.61 | qfq | 2,015,822 | 17,535,930 | -0.57% |
| 2024-08-06 | 8.52 | 8.76 | 8.52 | 8.75 | 8.66 | qfq | 2,436,385 | 21,158,534 | 2.94% |
| 2024-08-05 | 8.65 | 8.85 | 8.50 | 8.50 | 8.41 | qfq | 2,624,171 | 22,800,819 | -2.63% |
| 2024-08-02 | 8.85 | 8.94 | 8.71 | 8.73 | 8.64 | qfq | 2,175,204 | 19,199,871 | -1.36% |
| 2024-08-01 | 8.88 | 9.04 | 8.82 | 8.85 | 8.76 | qfq | 2,660,504 | 23,733,096 | -0.56% |
| 2024-07-31 | 8.63 | 8.90 | 8.47 | 8.90 | 8.81 | qfq | 2,506,561 | 22,010,851 | 4.09% |
| 2024-07-30 | 8.47 | 8.60 | 8.36 | 8.55 | 8.46 | qfq | 1,794,900 | 15,293,169 | 0.47% |
| 2024-07-29 | 8.62 | 8.65 | 8.46 | 8.51 | 8.42 | qfq | 1,654,136 | 14,093,878 | -0.70% |
| 2024-07-26 | 8.31 | 8.58 | 8.31 | 8.57 | 8.48 | qfq | 1,727,123 | 14,712,846 | 2.51% |
| 2024-07-25 | 8.18 | 8.46 | 8.11 | 8.36 | 8.27 | qfq | 2,428,146 | 20,136,890 | 2.08% |
| 2024-07-24 | 8.41 | 8.47 | 8.16 | 8.19 | 8.11 | qfq | 2,849,869 | 23,608,253 | -3.08% |
| 2024-07-23 | 8.78 | 8.79 | 8.43 | 8.45 | 8.36 | qfq | 1,669,500 | 14,378,577 | -3.21% |
| 2024-07-22 | 8.81 | 8.81 | 8.67 | 8.73 | 8.64 | qfq | 1,413,135 | 12,359,781 | -0.11% |
| 2024-07-19 | 8.62 | 8.81 | 8.58 | 8.74 | 8.65 | qfq | 1,754,630 | 15,286,605 | 0.81% |
| 2024-07-18 | 8.67 | 8.72 | 8.45 | 8.67 | 8.58 | qfq | 2,578,730 | 22,090,427 | -0.57% |
| 2024-07-17 | 8.78 | 8.90 | 8.69 | 8.72 | 8.63 | qfq | 1,624,400 | 14,213,561 | -1.25% |
| 2024-07-16 | 8.89 | 8.98 | 8.71 | 8.83 | 8.74 | qfq | 1,771,400 | 15,606,266 | -0.79% |
| 2024-07-15 | 9.17 | 9.17 | 8.89 | 8.90 | 8.81 | qfq | 1,864,800 | 16,719,858 | -2.09% |
| 2024-07-12 | 9.17 | 9.29 | 9.08 | 9.09 | 9.00 | qfq | 2,003,320 | 18,346,499 | -0.66% |
| 2024-07-11 | 8.98 | 9.17 | 8.91 | 9.15 | 9.06 | qfq | 2,381,818 | 21,605,597 | 4.21% |
| 2024-07-10 | 8.72 | 8.93 | 8.71 | 8.78 | 8.69 | qfq | 1,574,000 | 13,895,646 | 0.11% |
| 2024-07-09 | 8.73 | 8.79 | 8.49 | 8.77 | 8.68 | qfq | 2,373,400 | 20,599,866 | 1.04% |
| 2024-07-08 | 8.91 | 8.97 | 8.66 | 8.68 | 8.59 | qfq | 2,185,120 | 19,138,050 | -3.02% |
| 2024-07-05 | 8.91 | 9.04 | 8.75 | 8.95 | 8.86 | qfq | 1,831,920 | 16,303,117 | -0.11% |
| 2024-07-04 | 9.12 | 9.20 | 8.90 | 8.96 | 8.87 | qfq | 2,272,800 | 20,464,799 | -2.29% |
| 2024-07-03 | 9.14 | 9.29 | 9.10 | 9.17 | 9.08 | qfq | 1,648,400 | 15,148,610 | -0.33% |
| 2024-07-02 | 9.33 | 9.38 | 9.17 | 9.20 | 9.10 | qfq | 2,073,300 | 19,201,316 | -1.08% |
| 2024-07-01 | 9.08 | 9.31 | 8.97 | 9.30 | 9.20 | qfq | 2,669,622 | 24,445,962 | 2.65% |
| 2024-06-28 | 9.12 | 9.22 | 9.00 | 9.06 | 8.97 | qfq | 2,658,210 | 24,306,800 | -0.66% |
| 2024-06-27 | 9.37 | 9.42 | 9.12 | 9.12 | 8.96 | qfq | 2,441,679 | 22,615,980 | -2.56% |
| 2024-06-26 | 9.05 | 9.38 | 8.94 | 9.36 | 9.20 | qfq | 3,449,600 | 31,703,393 | 3.43% |
| 2024-06-25 | 9.13 | 9.26 | 8.99 | 9.05 | 8.89 | qfq | 3,002,577 | 27,330,924 | -0.88% |
| 2024-06-24 | 9.56 | 9.56 | 9.09 | 9.13 | 8.97 | qfq | 4,047,173 | 37,395,007 | -4.80% |
| 2024-06-21 | 9.63 | 9.73 | 9.51 | 9.59 | 9.42 | qfq | 2,304,128 | 22,187,778 | -0.42% |
| 2024-06-20 | 9.89 | 9.96 | 9.58 | 9.63 | 9.46 | qfq | 3,074,645 | 29,928,901 | -2.43% |
| 2024-06-19 | 10.05 | 10.10 | 9.86 | 9.87 | 9.70 | qfq | 3,200,258 | 31,860,900 | -1.69% |
| 2024-06-18 | 10.10 | 10.15 | 9.98 | 10.04 | 9.87 | qfq | 3,241,835 | 32,560,109 | -0.59% |
| 2024-06-17 | 10.22 | 10.27 | 10.01 | 10.10 | 9.93 | qfq | 2,964,320 | 29,960,270 | -1.56% |
| 2024-06-14 | 10.34 | 10.40 | 10.15 | 10.26 | 10.08 | qfq | 3,262,504 | 33,508,598 | -1.54% |
| 2024-06-13 | 10.64 | 10.66 | 10.38 | 10.42 | 10.24 | qfq | 2,338,100 | 24,455,711 | -2.07% |
| 2024-06-12 | 10.59 | 10.69 | 10.58 | 10.64 | 10.46 | qfq | 2,089,252 | 22,223,668 | 0.95% |
| 2024-06-11 | 10.51 | 10.56 | 10.28 | 10.54 | 10.36 | qfq | 2,231,146 | 23,307,475 | 0.67% |
| 2024-06-07 | 10.20 | 10.53 | 10.20 | 10.47 | 10.29 | qfq | 3,267,336 | 34,051,344 | 2.95% |
| 2024-06-06 | 10.60 | 10.74 | 10.07 | 10.17 | 9.99 | qfq | 4,040,824 | 41,625,981 | -3.88% |
| 2024-06-05 | 10.78 | 10.88 | 10.51 | 10.58 | 10.40 | qfq | 2,563,086 | 27,469,535 | -2.40% |
| 2024-06-04 | 10.81 | 10.87 | 10.59 | 10.84 | 10.65 | qfq | 3,534,460 | 37,930,225 | 0.28% |
| 2024-06-03 | 11.33 | 11.33 | 10.70 | 10.81 | 10.62 | qfq | 4,908,686 | 53,558,963 | -4.59% |
| 2024-05-31 | 11.25 | 11.35 | 11.21 | 11.33 | 11.13 | qfq | 2,037,331 | 23,022,831 | 0.80% |
| 2024-05-30 | 11.27 | 11.41 | 11.19 | 11.24 | 11.05 | qfq | 2,927,100 | 33,080,264 | -0.35% |
| 2024-05-29 | 11.15 | 11.35 | 11.05 | 11.28 | 11.09 | qfq | 2,834,300 | 31,902,946 | 0.89% |
| 2024-05-28 | 11.46 | 11.70 | 11.16 | 11.18 | 10.99 | qfq | 3,948,600 | 44,966,259 | -2.53% |
| 2024-05-27 | 11.26 | 11.47 | 11.14 | 11.47 | 11.27 | qfq | 3,425,000 | 38,642,663 | 1.24% |
| 2024-05-24 | 11.42 | 11.54 | 11.27 | 11.33 | 11.13 | qfq | 3,317,000 | 37,873,105 | -1.39% |
| 2024-05-23 | 11.78 | 11.78 | 11.46 | 11.49 | 11.29 | qfq | 4,505,260 | 52,134,769 | -2.63% |
| 2024-05-22 | 11.84 | 11.88 | 11.67 | 11.80 | 11.60 | qfq | 4,258,114 | 50,055,873 | 0.00% |
| 2024-05-21 | 12.14 | 12.16 | 11.73 | 11.80 | 11.60 | qfq | 5,084,588 | 60,242,718 | -2.32% |
| 2024-05-20 | 11.97 | 12.15 | 11.93 | 12.08 | 11.87 | qfq | 7,880,100 | 94,882,982 | 0.92% |
| 2024-05-17 | 11.68 | 12.06 | 11.57 | 11.97 | 11.76 | qfq | 7,848,318 | 93,375,787 | 1.70% |
| 2024-05-16 | 11.82 | 12.00 | 11.67 | 11.77 | 11.57 | qfq | 5,927,421 | 69,968,537 | 0.86% |
| 2024-05-15 | 11.91 | 11.92 | 11.66 | 11.67 | 11.47 | qfq | 4,830,600 | 56,754,154 | -1.93% |
| 2024-05-14 | 11.66 | 11.93 | 11.63 | 11.90 | 11.69 | qfq | 7,268,006 | 85,897,229 | 2.06% |
| 2024-05-13 | 11.90 | 11.90 | 11.57 | 11.66 | 11.46 | qfq | 6,165,343 | 72,082,379 | -2.18% |
| 2024-05-10 | 12.18 | 12.18 | 11.75 | 11.92 | 11.71 | qfq | 8,830,569 | 104,907,413 | -2.13% |
| 2024-05-09 | 12.09 | 12.20 | 11.90 | 12.18 | 11.97 | qfq | 11,524,550 | 139,395,795 | 0.08% |
| 2024-05-08 | 12.58 | 12.58 | 12.01 | 12.17 | 11.96 | qfq | 18,985,076 | 230,734,161 | -3.26% |
| 2024-05-07 | 11.44 | 12.58 | 11.42 | 12.58 | 12.36 | qfq | 10,079,670 | 123,113,050 | 9.97% |
| 2024-05-06 | 11.17 | 11.46 | 11.15 | 11.44 | 11.24 | qfq | 4,245,041 | 48,128,204 | 3.06% |
| 2024-04-30 | 11.04 | 11.19 | 10.98 | 11.10 | 10.91 | qfq | 3,049,400 | 33,840,632 | 0.18% |
| 2024-04-29 | 10.88 | 11.10 | 10.84 | 11.08 | 10.89 | qfq | 4,028,960 | 44,344,073 | 1.65% |
| 2024-04-26 | 10.78 | 10.93 | 10.58 | 10.90 | 10.71 | qfq | 4,385,220 | 47,353,895 | -0.73% |
| 2024-04-25 | 10.79 | 11.08 | 10.73 | 10.98 | 10.79 | qfq | 2,765,563 | 30,346,169 | 1.39% |
| 2024-04-24 | 10.56 | 10.84 | 10.51 | 10.83 | 10.64 | qfq | 2,216,220 | 23,655,245 | 2.46% |
| 2024-04-23 | 10.47 | 10.67 | 10.46 | 10.57 | 10.39 | qfq | 2,508,220 | 26,551,012 | 0.00% |
| 2024-04-22 | 10.39 | 10.74 | 10.31 | 10.57 | 10.39 | qfq | 3,295,646 | 34,779,821 | 0.57% |
| 2024-04-19 | 10.51 | 10.71 | 10.39 | 10.51 | 10.33 | qfq | 2,462,220 | 25,902,761 | -0.66% |
| 2024-04-18 | 10.99 | 10.99 | 10.47 | 10.58 | 10.40 | qfq | 3,654,220 | 39,011,551 | -2.58% |
| 2024-04-17 | 10.20 | 10.86 | 10.20 | 10.86 | 10.67 | qfq | 4,412,981 | 46,850,451 | 7.95% |
| 2024-04-16 | 10.89 | 10.89 | 10.06 | 10.06 | 9.89 | qfq | 5,087,350 | 52,562,014 | -7.71% |
| 2024-04-15 | 11.33 | 11.44 | 10.64 | 10.90 | 10.71 | qfq | 5,882,800 | 64,341,687 | -4.39% |
| 2024-04-12 | 11.33 | 11.58 | 11.22 | 11.40 | 11.20 | qfq | 4,291,695 | 48,849,320 | 0.62% |
| 2024-04-11 | 11.23 | 11.49 | 11.11 | 11.33 | 11.13 | qfq | 4,308,394 | 48,778,520 | 0.00% |
| 2024-04-10 | 11.64 | 11.79 | 11.23 | 11.33 | 11.13 | qfq | 5,798,738 | 66,672,326 | -1.05% |
| 2024-04-09 | 10.95 | 11.48 | 10.93 | 11.45 | 11.25 | qfq | 6,202,899 | 70,381,266 | 3.71% |
| 2024-04-08 | 11.33 | 11.38 | 11.02 | 11.04 | 10.85 | qfq | 4,637,920 | 51,764,642 | -2.73% |
| 2024-04-03 | 11.68 | 11.70 | 11.21 | 11.35 | 11.15 | qfq | 6,420,965 | 73,078,237 | -0.96% |
| 2024-04-02 | 11.29 | 11.66 | 11.19 | 11.46 | 11.26 | qfq | 9,661,673 | 110,841,232 | 2.78% |
| 2024-04-01 | 10.94 | 11.17 | 10.81 | 11.15 | 10.96 | qfq | 7,975,533 | 88,184,994 | 1.83% |
| 2024-03-29 | 10.58 | 11.48 | 10.51 | 10.95 | 10.76 | qfq | 9,307,011 | 102,891,455 | 4.89% |
| 2024-03-28 | 10.34 | 10.64 | 10.34 | 10.44 | 10.26 | qfq | 3,604,483 | 37,810,961 | 0.58% |
| 2024-03-27 | 10.71 | 10.74 | 10.36 | 10.38 | 10.20 | qfq | 2,281,700 | 24,123,016 | -3.08% |
| 2024-03-26 | 10.80 | 10.80 | 10.45 | 10.71 | 10.53 | qfq | 2,773,609 | 29,456,883 | 0.85% |
| 2024-03-25 | 10.99 | 11.05 | 10.62 | 10.62 | 10.44 | qfq | 3,045,842 | 32,946,863 | -3.45% |
| 2024-03-22 | 11.23 | 11.23 | 10.93 | 11.00 | 10.81 | qfq | 3,200,160 | 35,335,662 | -2.05% |
| 2024-03-21 | 11.25 | 11.35 | 11.02 | 11.23 | 11.04 | qfq | 3,076,518 | 34,407,560 | 0.00% |
| 2024-03-20 | 11.08 | 11.30 | 10.95 | 11.23 | 11.04 | qfq | 3,668,905 | 41,135,887 | 1.08% |
| 2024-03-19 | 11.25 | 11.28 | 11.08 | 11.11 | 10.92 | qfq | 3,346,399 | 37,349,043 | 0.09% |
| 2024-03-18 | 10.85 | 11.10 | 10.85 | 11.10 | 10.91 | qfq | 3,259,973 | 35,824,022 | 2.30% |
| 2024-03-15 | 10.68 | 10.85 | 10.57 | 10.85 | 10.66 | qfq | 3,059,234 | 32,746,231 | 1.59% |
| 2024-03-14 | 10.78 | 10.97 | 10.58 | 10.68 | 10.50 | qfq | 4,188,483 | 45,185,047 | 0.09% |
| 2024-03-13 | 10.59 | 10.77 | 10.44 | 10.67 | 10.49 | qfq | 3,199,813 | 33,993,224 | 1.33% |
| 2024-03-12 | 10.39 | 10.54 | 10.33 | 10.53 | 10.35 | qfq | 3,535,606 | 36,985,881 | 1.64% |
| 2024-03-11 | 10.13 | 10.36 | 10.08 | 10.36 | 10.18 | qfq | 3,466,717 | 35,314,484 | 2.27% |
| 2024-03-08 | 10.10 | 10.23 | 10.00 | 10.13 | 9.96 | qfq | 1,605,600 | 16,225,657 | 0.30% |
| 2024-03-07 | 10.23 | 10.32 | 10.10 | 10.10 | 9.93 | qfq | 1,767,200 | 18,054,492 | -1.17% |
| 2024-03-06 | 10.33 | 10.38 | 10.10 | 10.22 | 10.04 | qfq | 2,460,700 | 25,146,218 | -0.29% |
| 2024-03-05 | 10.48 | 10.48 | 10.20 | 10.25 | 10.07 | qfq | 2,693,845 | 27,716,723 | -2.19% |
| 2024-03-04 | 10.65 | 10.66 | 10.25 | 10.48 | 10.30 | qfq | 3,099,856 | 32,250,131 | -0.66% |
| 2024-03-01 | 10.46 | 10.63 | 10.35 | 10.55 | 10.37 | qfq | 3,598,900 | 37,844,734 | 1.54% |
| 2024-02-29 | 10.02 | 10.40 | 10.01 | 10.39 | 10.21 | qfq | 3,725,536 | 38,272,463 | 3.18% |
| 2024-02-28 | 10.69 | 11.06 | 10.06 | 10.07 | 9.90 | qfq | 5,389,043 | 57,250,960 | -5.80% |
| 2024-02-27 | 10.28 | 10.69 | 10.23 | 10.69 | 10.51 | qfq | 3,331,700 | 34,998,474 | 3.79% |
| 2024-02-26 | 10.32 | 10.48 | 10.15 | 10.30 | 10.12 | qfq | 4,093,343 | 42,236,356 | 0.59% |
| 2024-02-23 | 10.05 | 10.24 | 9.93 | 10.24 | 10.06 | qfq | 3,346,343 | 33,766,910 | 1.79% |
| 2024-02-22 | 9.88 | 10.09 | 9.86 | 10.06 | 9.89 | qfq | 2,795,704 | 27,942,279 | 1.51% |
| 2024-02-21 | 9.82 | 10.27 | 9.71 | 9.91 | 9.74 | qfq | 4,209,400 | 42,214,929 | 0.30% |
| 2024-02-20 | 10.00 | 10.01 | 9.69 | 9.88 | 9.71 | qfq | 3,798,480 | 37,242,114 | -1.69% |
| 2024-02-19 | 10.22 | 10.30 | 9.89 | 10.05 | 9.88 | qfq | 7,107,258 | 71,624,548 | 1.21% |
| 2024-02-08 | 8.91 | 9.93 | 8.88 | 9.93 | 9.76 | qfq | 5,047,993 | 48,558,078 | 9.97% |
| 2024-02-07 | 8.76 | 9.20 | 8.60 | 9.03 | 8.87 | qfq | 6,058,159 | 54,128,825 | 4.27% |
| 2024-02-06 | 8.08 | 8.93 | 7.98 | 8.66 | 8.51 | qfq | 7,184,225 | 60,800,396 | 0.70% |
| 2024-02-05 | 9.35 | 9.39 | 8.55 | 8.60 | 8.45 | qfq | 7,268,876 | 63,857,090 | -9.47% |
| 2024-02-02 | 9.60 | 9.89 | 9.08 | 9.50 | 9.34 | qfq | 5,536,998 | 52,632,100 | -2.16% |
| 2024-02-01 | 9.82 | 9.92 | 9.37 | 9.71 | 9.54 | qfq | 5,045,693 | 48,811,516 | -0.92% |
| 2024-01-31 | 10.45 | 10.49 | 9.76 | 9.80 | 9.63 | qfq | 4,264,904 | 42,957,517 | -6.58% |
| 2024-01-30 | 10.90 | 10.91 | 10.47 | 10.49 | 10.31 | qfq | 2,165,100 | 23,159,702 | -3.67% |
| 2024-01-29 | 11.36 | 11.36 | 10.87 | 10.89 | 10.70 | qfq | 2,135,200 | 23,503,640 | -2.85% |
| 2024-01-26 | 11.29 | 11.38 | 11.06 | 11.21 | 11.02 | qfq | 2,215,200 | 24,965,468 | 0.00% |
| 2024-01-25 | 10.64 | 11.25 | 10.56 | 11.21 | 11.02 | qfq | 3,428,108 | 37,606,128 | 5.36% |
| 2024-01-24 | 10.55 | 10.74 | 10.24 | 10.64 | 10.46 | qfq | 3,031,106 | 31,834,949 | 0.57% |
| 2024-01-23 | 10.60 | 10.65 | 10.27 | 10.58 | 10.40 | qfq | 3,811,370 | 39,953,411 | 0.38% |
| 2024-01-22 | 11.33 | 11.43 | 10.46 | 10.54 | 10.36 | qfq | 4,227,663 | 46,216,823 | -6.97% |
| 2024-01-19 | 11.46 | 11.59 | 11.24 | 11.33 | 11.13 | qfq | 2,832,800 | 32,349,023 | -0.18% |
| 2024-01-18 | 11.50 | 11.65 | 11.04 | 11.35 | 11.15 | qfq | 3,750,722 | 42,389,895 | -1.73% |
| 2024-01-17 | 11.98 | 12.05 | 11.54 | 11.55 | 11.35 | qfq | 3,080,945 | 36,293,134 | -3.75% |
| 2024-01-16 | 12.01 | 12.05 | 11.81 | 12.00 | 11.79 | qfq | 2,332,000 | 27,801,200 | -0.58% |
| 2024-01-15 | 12.20 | 12.27 | 12.00 | 12.07 | 11.86 | qfq | 2,397,634 | 28,932,070 | -0.90% |
| 2024-01-12 | 12.30 | 12.47 | 12.17 | 12.18 | 11.97 | qfq | 2,295,300 | 28,258,311 | -0.81% |
| 2024-01-11 | 12.15 | 12.34 | 12.03 | 12.28 | 12.07 | qfq | 2,352,800 | 28,623,097 | 0.41% |
| 2024-01-10 | 12.23 | 12.47 | 12.07 | 12.23 | 12.02 | qfq | 1,726,028 | 21,135,819 | -0.41% |
| 2024-01-09 | 12.33 | 12.55 | 12.20 | 12.28 | 12.07 | qfq | 1,989,697 | 24,535,420 | -0.24% |
| 2024-01-08 | 12.77 | 12.77 | 12.30 | 12.31 | 12.10 | qfq | 2,301,300 | 28,667,538 | -2.61% |
| 2024-01-05 | 12.83 | 12.87 | 12.60 | 12.64 | 12.42 | qfq | 2,163,102 | 27,535,773 | -1.56% |
| 2024-01-04 | 12.92 | 12.96 | 12.72 | 12.84 | 12.62 | qfq | 1,758,081 | 22,536,426 | -0.31% |
| 2024-01-03 | 12.86 | 12.99 | 12.78 | 12.88 | 12.66 | qfq | 2,135,500 | 27,472,586 | -0.31% |
| 2024-01-02 | 12.79 | 13.00 | 12.77 | 12.92 | 12.70 | qfq | 2,453,100 | 31,700,007 | 0.86% |
| 2023-12-29 | 12.61 | 12.83 | 12.57 | 12.81 | 12.59 | qfq | 2,152,900 | 27,393,803 | 1.59% |
| 2023-12-28 | 12.24 | 12.63 | 12.15 | 12.61 | 12.39 | qfq | 2,304,474 | 28,749,852 | 3.28% |
| 2023-12-27 | 12.24 | 12.28 | 12.06 | 12.21 | 12.00 | qfq | 2,197,893 | 26,747,555 | -0.16% |
| 2023-12-26 | 12.41 | 12.45 | 12.20 | 12.23 | 12.02 | qfq | 1,544,700 | 18,999,434 | -1.21% |
| 2023-12-25 | 12.46 | 12.50 | 12.20 | 12.38 | 12.17 | qfq | 2,141,765 | 26,418,654 | -0.96% |
| 2023-12-22 | 12.62 | 12.70 | 12.42 | 12.50 | 12.28 | qfq | 2,176,815 | 27,249,159 | -0.95% |
| 2023-12-21 | 12.58 | 12.69 | 12.32 | 12.62 | 12.40 | qfq | 2,827,699 | 35,358,743 | 0.32% |
| 2023-12-20 | 12.65 | 12.86 | 12.53 | 12.58 | 12.36 | qfq | 2,283,307 | 28,993,878 | 0.24% |
| 2023-12-19 | 12.62 | 12.67 | 12.41 | 12.55 | 12.33 | qfq | 1,792,553 | 22,440,923 | 0.24% |
| 2023-12-18 | 12.70 | 12.77 | 12.47 | 12.52 | 12.30 | qfq | 2,242,707 | 28,292,250 | -1.42% |
| 2023-12-15 | 12.82 | 12.93 | 12.67 | 12.70 | 12.48 | qfq | 1,876,900 | 23,966,836 | -0.94% |
| 2023-12-14 | 12.88 | 12.98 | 12.82 | 12.82 | 12.60 | qfq | 1,605,120 | 20,705,048 | -0.16% |
| 2023-12-13 | 12.88 | 12.98 | 12.74 | 12.84 | 12.62 | qfq | 1,845,300 | 23,794,254 | -0.31% |
| 2023-12-12 | 13.01 | 13.01 | 12.74 | 12.88 | 12.66 | qfq | 2,549,000 | 32,698,129 | -1.00% |
| 2023-12-11 | 12.90 | 13.03 | 12.66 | 13.01 | 12.79 | qfq | 3,018,686 | 38,820,791 | 1.64% |
| 2023-12-08 | 12.99 | 13.04 | 12.79 | 12.80 | 12.58 | qfq | 2,168,207 | 27,926,860 | -1.39% |
| 2023-12-07 | 13.08 | 13.16 | 12.87 | 12.98 | 12.76 | qfq | 2,151,650 | 27,880,836 | -1.07% |
| 2023-12-06 | 12.91 | 13.22 | 12.87 | 13.12 | 12.89 | qfq | 2,191,400 | 28,804,712 | 1.31% |
| 2023-12-05 | 13.14 | 13.24 | 12.95 | 12.95 | 12.73 | qfq | 2,234,842 | 29,247,910 | -1.52% |
| 2023-12-04 | 13.32 | 13.36 | 13.14 | 13.15 | 12.92 | qfq | 2,194,717 | 29,018,221 | -0.23% |
| 2023-12-01 | 13.27 | 13.28 | 13.07 | 13.18 | 12.95 | qfq | 2,614,300 | 34,366,940 | -0.68% |
| 2023-11-30 | 13.41 | 13.41 | 13.19 | 13.27 | 13.04 | qfq | 1,930,629 | 25,635,609 | -0.75% |
| 2023-11-29 | 13.59 | 13.64 | 13.36 | 13.37 | 13.14 | qfq | 1,887,183 | 25,379,846 | -1.62% |
| 2023-11-28 | 13.48 | 13.64 | 13.35 | 13.59 | 13.36 | qfq | 2,087,712 | 28,290,412 | 1.19% |
| 2023-11-27 | 13.44 | 13.55 | 13.31 | 13.43 | 13.20 | qfq | 2,471,100 | 33,184,147 | -0.44% |
| 2023-11-24 | 13.61 | 13.64 | 13.44 | 13.49 | 13.26 | qfq | 1,876,515 | 25,341,356 | -0.88% |
| 2023-11-23 | 13.46 | 13.64 | 13.46 | 13.61 | 13.38 | qfq | 1,932,671 | 26,248,645 | 0.74% |
| 2023-11-22 | 13.59 | 13.73 | 13.50 | 13.51 | 13.28 | qfq | 2,176,300 | 29,578,592 | -0.95% |
| 2023-11-21 | 13.62 | 13.80 | 13.60 | 13.64 | 13.40 | qfq | 2,362,302 | 32,355,003 | 0.15% |
| 2023-11-20 | 13.63 | 13.70 | 13.49 | 13.62 | 13.38 | qfq | 2,073,100 | 28,155,062 | 0.07% |
| 2023-11-17 | 13.53 | 13.67 | 13.49 | 13.61 | 13.38 | qfq | 1,975,954 | 26,850,853 | 0.29% |
| 2023-11-16 | 13.73 | 13.74 | 13.55 | 13.57 | 13.34 | qfq | 1,803,420 | 24,625,108 | -1.38% |
| 2023-11-15 | 13.69 | 13.90 | 13.65 | 13.76 | 13.52 | qfq | 2,337,400 | 32,138,815 | 1.18% |
| 2023-11-14 | 13.56 | 13.68 | 13.52 | 13.60 | 13.37 | qfq | 1,574,100 | 21,429,996 | 0.07% |
| 2023-11-13 | 13.56 | 13.61 | 13.45 | 13.59 | 13.36 | qfq | 2,007,000 | 27,134,142 | 0.67% |
| 2023-11-10 | 13.41 | 13.53 | 13.35 | 13.50 | 13.27 | qfq | 1,459,120 | 19,646,390 | 0.30% |
| 2023-11-09 | 13.50 | 13.57 | 13.42 | 13.46 | 13.23 | qfq | 1,656,300 | 22,342,251 | -0.74% |
| 2023-11-08 | 13.60 | 13.64 | 13.48 | 13.56 | 13.33 | qfq | 1,953,900 | 26,478,990 | -0.15% |
| 2023-11-07 | 13.63 | 13.75 | 13.49 | 13.58 | 13.35 | qfq | 2,868,990 | 38,901,685 | -0.95% |
| 2023-11-06 | 13.68 | 13.80 | 13.65 | 13.71 | 13.47 | qfq | 2,552,100 | 35,024,059 | 0.29% |
| 2023-11-03 | 13.54 | 13.71 | 13.45 | 13.67 | 13.43 | qfq | 1,877,400 | 25,583,167 | 1.18% |
| 2023-11-02 | 13.60 | 13.70 | 13.50 | 13.51 | 13.28 | qfq | 1,732,750 | 23,530,994 | -0.59% |
| 2023-11-01 | 13.47 | 13.62 | 13.42 | 13.59 | 13.36 | qfq | 1,862,637 | 25,258,975 | 0.15% |
| 2023-10-31 | 13.58 | 13.65 | 13.46 | 13.57 | 13.34 | qfq | 2,457,000 | 33,307,009 | 0.44% |
| 2023-10-30 | 13.19 | 13.55 | 13.19 | 13.51 | 13.28 | qfq | 3,417,075 | 46,022,334 | 2.04% |
| 2023-10-27 | 12.66 | 13.29 | 12.60 | 13.24 | 13.01 | qfq | 3,958,863 | 51,615,598 | 4.66% |
| 2023-10-26 | 12.60 | 12.67 | 12.39 | 12.65 | 12.43 | qfq | 2,098,111 | 26,277,616 | 0.24% |
| 2023-10-25 | 12.43 | 12.68 | 12.39 | 12.62 | 12.40 | qfq | 2,993,862 | 37,763,744 | 2.35% |
| 2023-10-24 | 12.01 | 12.38 | 11.91 | 12.33 | 12.12 | qfq | 2,966,864 | 36,239,619 | 2.24% |
| 2023-10-23 | 12.36 | 12.41 | 11.91 | 12.06 | 11.85 | qfq | 4,351,996 | 52,521,415 | -2.74% |
| 2023-10-20 | 12.54 | 12.62 | 12.33 | 12.40 | 12.19 | qfq | 3,344,805 | 41,661,599 | -1.43% |
| 2023-10-19 | 12.80 | 12.83 | 12.45 | 12.58 | 12.36 | qfq | 3,592,294 | 45,387,673 | -2.40% |
| 2023-10-18 | 13.27 | 13.33 | 12.83 | 12.89 | 12.67 | qfq | 3,415,768 | 44,314,122 | -2.72% |
| 2023-10-17 | 13.40 | 13.40 | 13.16 | 13.25 | 13.02 | qfq | 2,135,400 | 28,325,112 | -0.23% |
| 2023-10-16 | 13.55 | 13.61 | 13.20 | 13.28 | 13.05 | qfq | 2,642,100 | 35,187,278 | -1.92% |
| 2023-10-13 | 13.50 | 13.68 | 13.48 | 13.54 | 13.31 | qfq | 2,412,000 | 32,725,702 | -0.07% |
| 2023-10-12 | 13.39 | 13.56 | 13.33 | 13.55 | 13.32 | qfq | 2,000,081 | 26,932,943 | 1.42% |
| 2023-10-11 | 13.35 | 13.56 | 13.28 | 13.36 | 13.13 | qfq | 2,243,800 | 30,139,839 | 0.68% |
| 2023-10-10 | 13.44 | 13.53 | 13.25 | 13.27 | 13.04 | qfq | 1,685,381 | 22,495,622 | -1.26% |
| 2023-10-09 | 13.55 | 13.64 | 13.38 | 13.44 | 13.21 | qfq | 2,725,800 | 36,845,761 | -0.81% |
| 2023-09-28 | 13.61 | 13.65 | 13.51 | 13.55 | 13.32 | qfq | 2,465,767 | 33,459,251 | -0.44% |
| 2023-09-27 | 13.95 | 13.95 | 13.25 | 13.61 | 13.38 | qfq | 3,403,508 | 46,247,392 | 1.11% |
| 2023-09-26 | 13.44 | 13.59 | 13.40 | 13.46 | 13.23 | qfq | 1,941,500 | 26,218,481 | -0.44% |
| 2023-09-25 | 13.81 | 13.81 | 13.47 | 13.52 | 13.29 | qfq | 2,115,600 | 28,743,454 | -2.10% |
| 2023-09-22 | 13.42 | 13.84 | 13.36 | 13.81 | 13.57 | qfq | 2,454,285 | 33,471,180 | 2.52% |
| 2023-09-21 | 13.52 | 13.73 | 13.40 | 13.47 | 13.24 | qfq | 2,069,227 | 28,064,261 | -1.32% |
| 2023-09-20 | 13.50 | 13.88 | 13.48 | 13.65 | 13.41 | qfq | 3,179,133 | 43,587,354 | -1.02% |
| 2023-09-19 | 14.25 | 14.50 | 13.66 | 13.79 | 13.55 | qfq | 5,234,300 | 72,908,402 | -0.86% |
| 2023-09-18 | 13.82 | 14.02 | 13.70 | 13.91 | 13.67 | qfq | 2,027,935 | 28,173,956 | 1.16% |
| 2023-09-15 | 13.86 | 13.97 | 13.61 | 13.75 | 13.51 | qfq | 1,875,761 | 25,861,635 | -0.58% |
| 2023-09-14 | 13.99 | 13.99 | 13.77 | 13.83 | 13.59 | qfq | 1,594,800 | 22,083,041 | -0.86% |
| 2023-09-13 | 14.16 | 14.19 | 13.84 | 13.95 | 13.71 | qfq | 1,994,200 | 27,900,898 | -1.48% |
| 2023-09-12 | 14.06 | 14.19 | 14.06 | 14.16 | 13.92 | qfq | 1,566,866 | 22,139,049 | 0.14% |
| 2023-09-11 | 13.95 | 14.25 | 13.87 | 14.14 | 13.90 | qfq | 2,489,455 | 35,152,967 | 1.58% |
| 2023-09-08 | 13.85 | 13.97 | 13.77 | 13.92 | 13.68 | qfq | 1,505,525 | 20,921,108 | 0.43% |
| 2023-09-07 | 14.10 | 14.20 | 13.83 | 13.86 | 13.62 | qfq | 2,114,648 | 29,555,842 | -1.56% |
| 2023-09-06 | 14.00 | 14.13 | 13.80 | 14.08 | 13.84 | qfq | 2,163,200 | 30,237,403 | 1.00% |
| 2023-09-05 | 13.81 | 13.99 | 13.75 | 13.94 | 13.70 | qfq | 2,873,156 | 40,008,269 | 0.80% |
| 2023-09-04 | 13.73 | 13.83 | 13.68 | 13.83 | 13.59 | qfq | 2,022,315 | 27,830,463 | 0.80% |
| 2023-09-01 | 13.62 | 13.75 | 13.54 | 13.72 | 13.48 | qfq | 1,509,700 | 20,649,589 | 0.96% |
| 2023-08-31 | 13.72 | 13.76 | 13.51 | 13.59 | 13.36 | qfq | 2,113,355 | 28,708,110 | -1.24% |
| 2023-08-30 | 13.61 | 13.95 | 13.61 | 13.76 | 13.52 | qfq | 2,730,903 | 37,734,883 | 0.88% |
| 2023-08-29 | 13.25 | 13.64 | 13.17 | 13.64 | 13.40 | qfq | 3,595,287 | 48,571,718 | 3.18% |
| 2023-08-28 | 13.60 | 13.77 | 13.17 | 13.22 | 12.99 | qfq | 5,776,216 | 77,880,398 | 1.61% |
| 2023-08-25 | 13.45 | 13.52 | 12.92 | 13.01 | 12.79 | qfq | 5,344,708 | 70,382,036 | -3.77% |
| 2023-08-24 | 13.60 | 13.67 | 13.36 | 13.52 | 13.29 | qfq | 3,029,306 | 40,980,575 | -0.15% |
| 2023-08-23 | 13.93 | 13.98 | 13.54 | 13.54 | 13.31 | qfq | 2,437,900 | 33,444,697 | -2.80% |
| 2023-08-22 | 14.33 | 14.37 | 13.72 | 13.93 | 13.69 | qfq | 3,564,097 | 49,755,377 | -2.04% |
| 2023-08-21 | 14.20 | 14.39 | 14.18 | 14.22 | 13.97 | qfq | 1,291,464 | 18,436,365 | -0.35% |
| 2023-08-18 | 14.50 | 14.56 | 14.27 | 14.27 | 14.02 | qfq | 2,259,385 | 32,632,941 | -1.52% |
| 2023-08-17 | 14.53 | 14.63 | 14.23 | 14.49 | 14.24 | qfq | 2,136,761 | 30,795,487 | 0.63% |
| 2023-08-16 | 14.30 | 14.49 | 14.28 | 14.40 | 14.15 | qfq | 1,843,429 | 26,545,928 | 0.21% |
| 2023-08-15 | 14.52 | 14.55 | 14.26 | 14.37 | 14.12 | qfq | 2,113,493 | 30,411,319 | -0.90% |
| 2023-08-14 | 14.57 | 14.60 | 14.27 | 14.50 | 14.25 | qfq | 3,068,036 | 44,185,535 | -0.82% |
| 2023-08-11 | 15.09 | 15.09 | 14.59 | 14.62 | 14.37 | qfq | 4,119,664 | 60,973,867 | -2.73% |
| 2023-08-10 | 15.16 | 15.16 | 15.01 | 15.03 | 14.77 | qfq | 1,331,532 | 20,059,288 | -0.33% |
| 2023-08-09 | 15.20 | 15.20 | 15.01 | 15.08 | 14.82 | qfq | 1,930,828 | 29,113,752 | -0.79% |
| 2023-08-08 | 15.19 | 15.26 | 15.14 | 15.20 | 14.94 | qfq | 1,886,281 | 28,649,787 | 0.13% |
| 2023-08-07 | 15.68 | 15.73 | 15.14 | 15.18 | 14.92 | qfq | 4,603,414 | 70,512,632 | -3.13% |
| 2023-08-04 | 15.89 | 15.98 | 15.63 | 15.67 | 15.40 | qfq | 3,205,800 | 50,566,591 | -1.14% |
| 2023-08-03 | 15.73 | 15.87 | 15.73 | 15.85 | 15.58 | qfq | 1,471,342 | 23,269,018 | 0.38% |
| 2023-08-02 | 15.95 | 15.97 | 15.71 | 15.79 | 15.52 | qfq | 1,932,767 | 30,524,968 | -0.94% |
| 2023-08-01 | 15.91 | 16.08 | 15.82 | 15.94 | 15.66 | qfq | 1,821,754 | 29,041,345 | 0.13% |
| 2023-07-31 | 15.71 | 15.97 | 15.71 | 15.92 | 15.65 | qfq | 1,935,335 | 30,683,172 | 1.66% |
| 2023-07-28 | 15.74 | 15.74 | 15.57 | 15.66 | 15.39 | qfq | 2,482,171 | 38,833,127 | -0.51% |
| 2023-07-27 | 16.01 | 16.02 | 15.70 | 15.74 | 15.47 | qfq | 1,750,877 | 27,761,445 | -1.32% |
| 2023-07-26 | 16.08 | 16.08 | 15.88 | 15.95 | 15.67 | qfq | 1,626,221 | 25,985,274 | -0.19% |
| 2023-07-25 | 15.97 | 16.09 | 15.93 | 15.98 | 15.70 | qfq | 1,730,750 | 27,686,518 | 0.13% |
| 2023-07-24 | 16.05 | 16.12 | 15.96 | 15.96 | 15.68 | qfq | 1,534,635 | 24,608,673 | -0.93% |
| 2023-07-21 | 16.03 | 16.17 | 16.03 | 16.11 | 15.83 | qfq | 1,440,534 | 23,215,643 | 0.06% |
| 2023-07-20 | 16.25 | 16.25 | 16.03 | 16.10 | 15.82 | qfq | 2,252,273 | 36,338,834 | -0.19% |
| 2023-07-19 | 16.03 | 16.38 | 16.03 | 16.13 | 15.85 | qfq | 2,722,878 | 44,121,669 | 0.12% |
| 2023-07-18 | 16.03 | 16.28 | 15.99 | 16.11 | 15.83 | qfq | 2,485,602 | 40,091,002 | 0.50% |