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
安奈儿002875.SZ
最近收盘价11.962026-07-17
最近交易日2026-07-17
成交量（股）7,702,690
成交额（元）94,340,320
日线记录722
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 722 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 | 12.66 | 12.95 | 11.78 | 11.96 | 11.96 | qfq | 7,702,690 | 94,340,320 | -5.90% |
| 2026-07-16 | 12.54 | 13.02 | 12.44 | 12.71 | 12.71 | qfq | 4,830,300 | 61,710,572 | 0.55% |
| 2026-07-15 | 12.87 | 13.17 | 12.60 | 12.64 | 12.64 | qfq | 6,102,000 | 78,310,741 | -0.47% |
| 2026-07-14 | 13.26 | 13.45 | 12.51 | 12.70 | 12.70 | qfq | 8,646,276 | 110,489,214 | -3.86% |
| 2026-07-13 | 14.22 | 14.22 | 13.04 | 13.21 | 13.21 | qfq | 10,881,871 | 146,636,099 | -2.44% |
| 2026-07-10 | 12.70 | 14.10 | 12.69 | 13.54 | 13.54 | qfq | 13,210,838 | 179,473,478 | 5.62% |
| 2026-07-09 | 13.00 | 13.19 | 12.40 | 12.82 | 12.82 | qfq | 9,203,375 | 117,282,207 | -1.84% |
| 2026-07-08 | 13.58 | 13.69 | 13.02 | 13.06 | 13.06 | qfq | 6,616,245 | 87,747,721 | -4.25% |
| 2026-07-07 | 14.27 | 14.50 | 13.56 | 13.64 | 13.64 | qfq | 5,973,769 | 83,085,891 | -5.01% |
| 2026-07-06 | 14.84 | 15.05 | 14.33 | 14.36 | 14.36 | qfq | 5,131,680 | 74,735,232 | -3.23% |
| 2026-07-03 | 14.85 | 15.07 | 14.58 | 14.84 | 14.84 | qfq | 5,581,400 | 82,709,537 | -0.07% |
| 2026-07-02 | 15.32 | 15.48 | 14.70 | 14.85 | 14.85 | qfq | 5,149,000 | 77,752,951 | -2.11% |
| 2026-07-01 | 14.88 | 15.74 | 14.74 | 15.17 | 15.17 | qfq | 8,072,252 | 122,679,966 | 2.09% |
| 2026-06-30 | 14.92 | 15.19 | 14.65 | 14.86 | 14.86 | qfq | 5,075,716 | 75,551,714 | -0.73% |
| 2026-06-29 | 15.00 | 15.23 | 14.61 | 14.97 | 14.97 | qfq | 8,004,100 | 119,546,947 | -0.93% |
| 2026-06-26 | 16.06 | 16.27 | 15.01 | 15.11 | 15.11 | qfq | 9,064,300 | 139,806,602 | -7.24% |
| 2026-06-25 | 16.34 | 16.75 | 16.25 | 16.29 | 16.29 | qfq | 5,217,200 | 85,835,259 | -1.03% |
| 2026-06-24 | 17.28 | 17.33 | 16.20 | 16.46 | 16.46 | qfq | 7,939,300 | 131,447,324 | -4.86% |
| 2026-06-23 | 16.42 | 17.65 | 16.42 | 17.30 | 17.30 | qfq | 9,294,796 | 160,249,048 | 4.59% |
| 2026-06-22 | 16.00 | 16.82 | 15.51 | 16.54 | 16.54 | qfq | 10,842,982 | 176,807,623 | 3.31% |
| 2026-06-18 | 16.52 | 16.69 | 15.70 | 16.01 | 16.01 | qfq | 8,194,000 | 131,269,473 | -3.38% |
| 2026-06-17 | 16.72 | 17.06 | 16.29 | 16.57 | 16.57 | qfq | 7,592,472 | 126,530,453 | -1.13% |
| 2026-06-16 | 16.28 | 17.18 | 15.03 | 16.76 | 16.76 | qfq | 12,755,230 | 205,019,967 | 0.96% |
| 2026-06-15 | 16.55 | 17.10 | 16.30 | 16.60 | 16.60 | qfq | 4,948,500 | 82,486,881 | 0.61% |
| 2026-06-12 | 16.89 | 17.39 | 16.47 | 16.50 | 16.50 | qfq | 4,898,700 | 81,911,950 | -0.96% |
| 2026-06-11 | 16.71 | 16.88 | 16.41 | 16.66 | 16.66 | qfq | 4,544,200 | 75,350,791 | -1.01% |
| 2026-06-10 | 17.02 | 17.39 | 16.72 | 16.83 | 16.83 | qfq | 5,624,700 | 95,430,475 | -1.58% |
| 2026-06-09 | 17.69 | 17.89 | 16.96 | 17.10 | 17.10 | qfq | 7,660,349 | 132,198,504 | -2.68% |
| 2026-06-08 | 18.19 | 18.59 | 17.19 | 17.57 | 17.57 | qfq | 9,321,700 | 166,151,330 | -5.59% |
| 2026-06-05 | 19.47 | 19.56 | 18.47 | 18.61 | 18.61 | qfq | 11,695,000 | 220,079,083 | -5.20% |
| 2026-06-04 | 21.52 | 21.52 | 19.63 | 19.63 | 19.63 | qfq | 12,105,800 | 243,579,571 | -10.00% |
| 2026-06-03 | 20.00 | 21.81 | 20.00 | 21.81 | 21.81 | qfq | 5,579,900 | 119,195,519 | 9.98% |
| 2026-06-02 | 20.45 | 20.45 | 19.52 | 19.83 | 19.83 | qfq | 5,803,563 | 115,369,076 | -3.03% |
| 2026-06-01 | 20.41 | 21.00 | 20.30 | 20.45 | 20.45 | qfq | 4,027,700 | 82,793,545 | -0.73% |
| 2026-05-29 | 21.74 | 21.74 | 20.51 | 20.60 | 20.60 | qfq | 6,071,913 | 128,016,430 | -4.59% |
| 2026-05-28 | 21.60 | 22.23 | 21.19 | 21.59 | 21.59 | qfq | 3,997,200 | 86,778,689 | -1.28% |
| 2026-05-27 | 22.57 | 22.79 | 21.55 | 21.87 | 21.87 | qfq | 5,236,709 | 115,178,078 | -3.19% |
| 2026-05-26 | 22.98 | 23.17 | 22.08 | 22.59 | 22.59 | qfq | 5,159,530 | 115,956,548 | -1.78% |
| 2026-05-25 | 23.31 | 23.75 | 22.40 | 23.00 | 23.00 | qfq | 5,385,702 | 123,042,073 | 0.66% |
| 2026-05-22 | 22.55 | 23.35 | 22.12 | 22.85 | 22.85 | qfq | 6,185,300 | 140,157,779 | 3.16% |
| 2026-05-21 | 22.96 | 23.40 | 22.06 | 22.15 | 22.15 | qfq | 5,353,900 | 121,708,059 | -3.53% |
| 2026-05-20 | 23.18 | 23.59 | 22.88 | 22.96 | 22.96 | qfq | 4,458,190 | 103,113,917 | -1.67% |
| 2026-05-19 | 23.12 | 23.49 | 22.61 | 23.35 | 23.35 | qfq | 6,583,617 | 151,925,150 | 0.69% |
| 2026-05-18 | 23.90 | 24.06 | 22.95 | 23.19 | 23.19 | qfq | 7,604,901 | 176,647,302 | -2.93% |
| 2026-05-15 | 24.87 | 25.04 | 23.76 | 23.89 | 23.89 | qfq | 8,235,360 | 199,980,023 | -3.94% |
| 2026-05-14 | 24.99 | 25.68 | 24.71 | 24.87 | 24.87 | qfq | 6,414,738 | 161,012,122 | -0.96% |
| 2026-05-13 | 25.04 | 25.34 | 24.69 | 25.11 | 25.11 | qfq | 6,373,380 | 159,438,257 | 1.17% |
| 2026-05-12 | 25.30 | 25.30 | 24.60 | 24.82 | 24.82 | qfq | 6,116,400 | 152,144,364 | -1.70% |
| 2026-05-11 | 25.33 | 25.80 | 24.56 | 25.25 | 25.25 | qfq | 11,183,590 | 281,501,339 | -0.20% |
| 2026-05-08 | 24.21 | 26.12 | 24.21 | 25.30 | 25.30 | qfq | 10,962,720 | 278,365,607 | 4.29% |
| 2026-05-07 | 24.21 | 24.80 | 23.86 | 24.26 | 24.26 | qfq | 9,984,609 | 243,229,405 | -2.30% |
| 2026-05-06 | 25.56 | 25.63 | 24.42 | 24.83 | 24.83 | qfq | 12,953,532 | 320,786,561 | -1.94% |
| 2026-04-30 | 25.15 | 26.80 | 24.70 | 25.32 | 25.32 | qfq | 19,453,300 | 494,687,482 | 2.80% |
| 2026-04-29 | 22.43 | 24.63 | 22.35 | 24.63 | 24.63 | qfq | 13,337,638 | 321,764,521 | 10.00% |
| 2026-04-28 | 22.50 | 22.75 | 22.17 | 22.39 | 22.39 | qfq | 5,235,700 | 117,185,311 | -1.58% |
| 2026-04-27 | 22.28 | 23.23 | 22.17 | 22.75 | 22.75 | qfq | 8,041,000 | 183,333,411 | 2.20% |
| 2026-04-24 | 22.72 | 23.25 | 22.23 | 22.26 | 22.26 | qfq | 10,460,000 | 236,996,949 | -2.02% |
| 2026-04-23 | 23.07 | 23.25 | 21.60 | 22.72 | 22.72 | qfq | 16,961,680 | 380,352,995 | -1.69% |
| 2026-04-22 | 23.85 | 24.31 | 22.75 | 23.11 | 23.11 | qfq | 16,654,945 | 393,634,605 | -3.06% |
| 2026-04-21 | 23.01 | 23.98 | 22.80 | 23.84 | 23.84 | qfq | 14,858,306 | 349,592,406 | 4.98% |
| 2026-04-20 | 22.07 | 22.79 | 22.03 | 22.71 | 22.71 | qfq | 13,722,996 | 306,657,288 | 2.95% |
| 2026-04-17 | 21.41 | 22.16 | 20.80 | 22.06 | 22.06 | qfq | 22,975,099 | 492,615,529 | 5.10% |
| 2026-04-16 | 18.98 | 20.99 | 18.98 | 20.99 | 20.99 | qfq | 18,177,539 | 372,881,548 | 10.01% |
| 2026-04-15 | 19.73 | 19.73 | 18.90 | 19.08 | 19.08 | qfq | 4,889,460 | 93,606,870 | -2.25% |
| 2026-04-14 | 19.16 | 19.70 | 18.95 | 19.52 | 19.52 | qfq | 5,199,852 | 100,778,540 | 1.88% |
| 2026-04-13 | 18.69 | 19.30 | 18.63 | 19.16 | 19.16 | qfq | 5,056,190 | 96,340,577 | 2.02% |
| 2026-04-10 | 19.01 | 19.20 | 18.73 | 18.78 | 18.78 | qfq | 4,512,266 | 85,676,960 | -0.69% |
| 2026-04-09 | 18.88 | 19.14 | 18.56 | 18.91 | 18.91 | qfq | 3,632,200 | 68,401,846 | -0.21% |
| 2026-04-08 | 18.60 | 19.12 | 18.50 | 18.95 | 18.95 | qfq | 4,000,000 | 75,471,115 | 3.10% |
| 2026-04-07 | 18.27 | 18.59 | 18.17 | 18.38 | 18.38 | qfq | 2,605,130 | 47,837,628 | 0.66% |
| 2026-04-03 | 19.00 | 19.15 | 18.23 | 18.26 | 18.26 | qfq | 4,401,909 | 81,546,714 | -4.15% |
| 2026-04-02 | 19.33 | 19.42 | 18.93 | 19.05 | 19.05 | qfq | 4,618,882 | 88,473,674 | -0.73% |
| 2026-04-01 | 19.31 | 19.49 | 18.88 | 19.19 | 19.19 | qfq | 3,401,493 | 65,081,634 | 1.37% |
| 2026-03-31 | 19.15 | 19.85 | 18.89 | 18.93 | 18.93 | qfq | 4,338,487 | 83,422,686 | -1.82% |
| 2026-03-30 | 19.35 | 19.35 | 18.93 | 19.28 | 19.28 | qfq | 3,928,100 | 75,211,160 | -0.67% |
| 2026-03-27 | 18.85 | 19.66 | 18.78 | 19.41 | 19.41 | qfq | 2,566,900 | 49,516,403 | 0.94% |
| 2026-03-26 | 19.50 | 19.51 | 18.96 | 19.23 | 19.23 | qfq | 3,088,230 | 59,114,788 | -0.72% |
| 2026-03-25 | 19.13 | 19.42 | 18.73 | 19.37 | 19.37 | qfq | 4,792,100 | 92,116,524 | 1.84% |
| 2026-03-24 | 18.39 | 19.38 | 17.98 | 19.02 | 19.02 | qfq | 6,538,276 | 122,577,102 | 5.73% |
| 2026-03-23 | 18.88 | 19.05 | 17.68 | 17.99 | 17.99 | qfq | 7,579,359 | 138,728,766 | -6.16% |
| 2026-03-20 | 19.57 | 20.00 | 19.01 | 19.17 | 19.17 | qfq | 6,341,300 | 122,736,526 | -2.09% |
| 2026-03-19 | 19.56 | 19.76 | 19.32 | 19.58 | 19.58 | qfq | 6,285,373 | 122,361,759 | -0.91% |
| 2026-03-18 | 18.50 | 20.10 | 18.40 | 19.76 | 19.76 | qfq | 9,473,157 | 183,515,917 | 7.27% |
| 2026-03-17 | 19.00 | 19.23 | 18.33 | 18.42 | 18.42 | qfq | 3,356,600 | 62,752,109 | -2.90% |
| 2026-03-16 | 19.20 | 19.26 | 18.85 | 18.97 | 18.97 | qfq | 3,567,845 | 67,783,256 | -1.25% |
| 2026-03-13 | 19.88 | 19.88 | 19.14 | 19.21 | 19.21 | qfq | 4,047,160 | 78,699,197 | -2.64% |
| 2026-03-12 | 19.76 | 20.08 | 19.50 | 19.73 | 19.73 | qfq | 5,106,100 | 101,251,050 | 0.00% |
| 2026-03-11 | 19.86 | 20.10 | 19.47 | 19.73 | 19.73 | qfq | 5,381,323 | 106,159,619 | 0.97% |
| 2026-03-10 | 19.29 | 19.74 | 19.12 | 19.54 | 19.54 | qfq | 5,138,369 | 100,061,688 | 2.20% |
| 2026-03-09 | 18.70 | 19.25 | 18.14 | 19.12 | 19.12 | qfq | 7,506,730 | 140,543,236 | 2.19% |
| 2026-03-06 | 18.00 | 18.87 | 17.90 | 18.71 | 18.71 | qfq | 6,219,830 | 115,326,179 | 3.94% |
| 2026-03-05 | 18.49 | 18.49 | 17.86 | 18.00 | 18.00 | qfq | 4,804,769 | 86,721,695 | -1.15% |
| 2026-03-04 | 17.71 | 18.53 | 17.71 | 18.21 | 18.21 | qfq | 6,028,900 | 109,750,943 | 0.66% |
| 2026-03-03 | 18.19 | 18.82 | 17.95 | 18.09 | 18.09 | qfq | 7,986,295 | 146,557,715 | -0.55% |
| 2026-03-02 | 18.95 | 18.95 | 17.62 | 18.19 | 18.19 | qfq | 12,536,699 | 228,195,145 | -5.41% |
| 2026-02-27 | 19.39 | 19.50 | 19.06 | 19.23 | 19.23 | qfq | 6,284,900 | 120,752,495 | -0.93% |
| 2026-02-26 | 18.99 | 19.50 | 18.99 | 19.41 | 19.41 | qfq | 9,147,909 | 176,360,553 | 1.25% |
| 2026-02-25 | 19.66 | 20.09 | 18.98 | 19.17 | 19.17 | qfq | 16,392,117 | 316,626,475 | 0.63% |
| 2026-02-24 | 17.50 | 19.05 | 17.37 | 19.05 | 19.05 | qfq | 14,405,861 | 265,833,827 | 9.99% |
| 2026-02-13 | 17.35 | 17.59 | 17.28 | 17.32 | 17.32 | qfq | 2,485,100 | 43,333,415 | 0.12% |
| 2026-02-12 | 17.61 | 17.64 | 17.29 | 17.30 | 17.30 | qfq | 3,357,807 | 58,478,118 | -1.54% |
| 2026-02-11 | 17.67 | 17.69 | 17.48 | 17.57 | 17.57 | qfq | 2,855,700 | 50,231,150 | -0.90% |
| 2026-02-10 | 17.68 | 17.86 | 17.52 | 17.73 | 17.73 | qfq | 3,727,000 | 65,964,395 | 0.51% |
| 2026-02-09 | 17.68 | 17.83 | 17.48 | 17.64 | 17.64 | qfq | 4,972,976 | 87,714,489 | 1.09% |
| 2026-02-06 | 17.34 | 17.56 | 17.21 | 17.45 | 17.45 | qfq | 3,614,500 | 63,006,729 | -0.06% |
| 2026-02-05 | 17.30 | 17.77 | 17.27 | 17.46 | 17.46 | qfq | 4,762,492 | 83,455,342 | 1.10% |
| 2026-02-04 | 16.65 | 17.56 | 16.59 | 17.27 | 17.27 | qfq | 6,529,643 | 112,366,211 | 3.72% |
| 2026-02-03 | 16.57 | 16.70 | 16.39 | 16.65 | 16.65 | qfq | 2,137,830 | 35,300,264 | 1.46% |
| 2026-02-02 | 16.40 | 16.93 | 16.35 | 16.41 | 16.41 | qfq | 4,397,130 | 73,204,309 | -0.97% |
| 2026-01-30 | 16.52 | 16.69 | 16.33 | 16.57 | 16.57 | qfq | 3,269,900 | 54,129,013 | 0.06% |
| 2026-01-29 | 16.80 | 17.03 | 16.46 | 16.56 | 16.56 | qfq | 3,810,099 | 63,695,870 | -1.66% |
| 2026-01-28 | 17.18 | 17.33 | 16.80 | 16.84 | 16.84 | qfq | 4,644,800 | 78,815,738 | -2.60% |
| 2026-01-27 | 17.52 | 17.52 | 17.00 | 17.29 | 17.29 | qfq | 3,957,130 | 68,065,563 | -1.09% |
| 2026-01-26 | 17.70 | 17.94 | 17.31 | 17.48 | 17.48 | qfq | 4,807,790 | 84,410,724 | -0.85% |
| 2026-01-23 | 17.68 | 17.86 | 17.50 | 17.63 | 17.63 | qfq | 4,010,430 | 70,875,515 | -0.28% |
| 2026-01-22 | 17.72 | 17.83 | 17.50 | 17.68 | 17.68 | qfq | 3,561,423 | 62,940,011 | 0.34% |
| 2026-01-21 | 17.68 | 17.68 | 17.16 | 17.62 | 17.62 | qfq | 3,680,523 | 64,556,130 | -0.40% |
| 2026-01-20 | 17.54 | 18.25 | 17.54 | 17.69 | 17.69 | qfq | 8,791,922 | 157,262,825 | 1.03% |
| 2026-01-19 | 17.15 | 17.88 | 17.15 | 17.51 | 17.51 | qfq | 7,164,300 | 125,968,194 | 2.10% |
| 2026-01-16 | 17.44 | 17.52 | 17.06 | 17.15 | 17.15 | qfq | 4,904,375 | 84,691,144 | -0.92% |
| 2026-01-15 | 17.51 | 17.54 | 17.22 | 17.31 | 17.31 | qfq | 3,753,499 | 65,189,504 | -1.48% |
| 2026-01-14 | 17.57 | 17.75 | 17.28 | 17.57 | 17.57 | qfq | 6,949,573 | 121,875,347 | 0.00% |
| 2026-01-13 | 17.80 | 18.38 | 17.46 | 17.57 | 17.57 | qfq | 8,203,545 | 146,318,727 | -1.29% |
| 2026-01-12 | 17.60 | 17.97 | 17.40 | 17.80 | 17.80 | qfq | 7,953,776 | 140,867,665 | 1.14% |
| 2026-01-09 | 17.53 | 17.69 | 17.36 | 17.60 | 17.60 | qfq | 5,835,353 | 102,119,623 | -0.17% |
| 2026-01-08 | 17.33 | 17.86 | 17.31 | 17.63 | 17.63 | qfq | 6,035,300 | 106,756,468 | 1.09% |
| 2026-01-07 | 17.48 | 17.60 | 17.31 | 17.44 | 17.44 | qfq | 3,723,600 | 64,905,883 | -0.17% |
| 2026-01-06 | 17.55 | 17.77 | 17.37 | 17.47 | 17.47 | qfq | 5,596,239 | 97,834,390 | -0.74% |
| 2026-01-05 | 16.74 | 17.88 | 16.62 | 17.60 | 17.60 | qfq | 10,705,096 | 186,941,863 | 6.28% |
| 2025-12-31 | 16.77 | 16.93 | 16.50 | 16.56 | 16.56 | qfq | 4,110,899 | 68,706,771 | -1.08% |
| 2025-12-30 | 17.27 | 17.40 | 16.72 | 16.74 | 16.74 | qfq | 6,138,500 | 104,362,816 | -2.50% |
| 2025-12-29 | 16.51 | 17.39 | 16.42 | 17.17 | 17.17 | qfq | 13,461,900 | 230,145,418 | 3.56% |
| 2025-12-26 | 15.82 | 16.72 | 15.51 | 16.58 | 16.58 | qfq | 9,753,900 | 157,591,741 | 4.80% |
| 2025-12-25 | 15.78 | 15.90 | 15.70 | 15.82 | 15.82 | qfq | 1,718,400 | 27,139,850 | 0.25% |
| 2025-12-24 | 15.76 | 15.90 | 15.68 | 15.78 | 15.78 | qfq | 2,231,800 | 35,235,766 | -0.13% |
| 2025-12-23 | 16.08 | 16.17 | 15.76 | 15.80 | 15.80 | qfq | 2,308,500 | 36,668,195 | -1.74% |
| 2025-12-22 | 15.98 | 16.21 | 15.91 | 16.08 | 16.08 | qfq | 2,340,800 | 37,645,740 | 0.63% |
| 2025-12-19 | 15.55 | 16.08 | 15.54 | 15.98 | 15.98 | qfq | 4,464,836 | 71,161,944 | 2.77% |
| 2025-12-18 | 15.78 | 15.89 | 15.52 | 15.55 | 15.55 | qfq | 2,184,645 | 34,324,517 | -1.46% |
| 2025-12-17 | 15.48 | 15.88 | 15.26 | 15.78 | 15.78 | qfq | 3,050,830 | 47,265,324 | 2.20% |
| 2025-12-16 | 16.00 | 16.12 | 15.40 | 15.44 | 15.44 | qfq | 3,387,500 | 52,762,869 | -3.62% |
| 2025-12-15 | 15.70 | 16.25 | 15.62 | 16.02 | 16.02 | qfq | 3,643,000 | 58,250,871 | 2.10% |
| 2025-12-12 | 15.81 | 16.00 | 15.66 | 15.69 | 15.69 | qfq | 2,856,300 | 45,116,556 | -1.32% |
| 2025-12-11 | 16.15 | 16.23 | 15.85 | 15.90 | 15.90 | qfq | 4,214,077 | 67,384,883 | -0.63% |
| 2025-12-10 | 16.19 | 16.19 | 15.91 | 16.00 | 16.00 | qfq | 2,729,400 | 43,680,428 | -0.44% |
| 2025-12-09 | 16.07 | 16.55 | 16.03 | 16.07 | 16.07 | qfq | 3,513,000 | 57,078,606 | -0.37% |
| 2025-12-08 | 16.45 | 16.48 | 16.10 | 16.13 | 16.13 | qfq | 3,166,600 | 51,357,032 | -1.71% |
| 2025-12-05 | 16.05 | 16.49 | 15.80 | 16.41 | 16.41 | qfq | 4,480,600 | 72,607,103 | 2.56% |
| 2025-12-04 | 15.99 | 16.35 | 15.91 | 16.00 | 16.00 | qfq | 3,298,108 | 53,159,193 | 0.00% |
| 2025-12-03 | 16.32 | 16.40 | 15.98 | 16.00 | 16.00 | qfq | 2,990,900 | 48,128,138 | -1.78% |
| 2025-12-02 | 16.51 | 16.56 | 16.23 | 16.29 | 16.29 | qfq | 2,399,434 | 39,193,943 | -1.81% |
| 2025-12-01 | 16.78 | 16.90 | 16.50 | 16.59 | 16.59 | qfq | 4,358,900 | 72,459,921 | -1.48% |
| 2025-11-28 | 16.70 | 16.86 | 16.50 | 16.84 | 16.84 | qfq | 2,179,400 | 36,430,242 | 0.78% |
| 2025-11-27 | 16.79 | 17.00 | 16.66 | 16.71 | 16.71 | qfq | 2,354,099 | 39,603,187 | -0.54% |
| 2025-11-26 | 17.05 | 17.24 | 16.77 | 16.80 | 16.80 | qfq | 2,879,711 | 48,848,972 | -1.18% |
| 2025-11-25 | 16.78 | 17.12 | 16.71 | 17.00 | 17.00 | qfq | 3,276,310 | 55,585,265 | 1.19% |
| 2025-11-24 | 16.14 | 16.89 | 16.14 | 16.80 | 16.80 | qfq | 4,592,300 | 76,094,834 | 4.09% |
| 2025-11-21 | 16.80 | 17.07 | 15.90 | 16.14 | 16.14 | qfq | 6,663,545 | 108,723,900 | -4.78% |
| 2025-11-20 | 16.87 | 17.35 | 16.65 | 16.95 | 16.95 | qfq | 5,130,900 | 87,375,120 | 0.83% |
| 2025-11-19 | 16.95 | 17.20 | 16.75 | 16.81 | 16.81 | qfq | 3,747,340 | 63,424,433 | -0.77% |
| 2025-11-18 | 17.09 | 17.09 | 16.88 | 16.94 | 16.94 | qfq | 3,953,745 | 67,120,986 | -0.47% |
| 2025-11-17 | 17.30 | 17.44 | 16.95 | 17.02 | 17.02 | qfq | 4,874,069 | 83,279,370 | -1.62% |
| 2025-11-14 | 17.78 | 17.95 | 17.30 | 17.30 | 17.30 | qfq | 6,375,300 | 112,131,894 | -3.08% |
| 2025-11-13 | 17.69 | 18.15 | 17.52 | 17.85 | 17.85 | qfq | 5,897,200 | 105,400,246 | 1.25% |
| 2025-11-12 | 18.05 | 18.05 | 17.58 | 17.63 | 17.63 | qfq | 4,444,100 | 78,934,093 | -2.00% |
| 2025-11-11 | 18.02 | 18.23 | 17.82 | 17.99 | 17.99 | qfq | 4,638,200 | 83,391,014 | -0.17% |
| 2025-11-10 | 18.16 | 18.25 | 17.84 | 18.02 | 18.02 | qfq | 4,902,300 | 88,217,802 | -0.72% |
| 2025-11-07 | 18.50 | 18.50 | 18.10 | 18.15 | 18.15 | qfq | 3,693,700 | 67,359,227 | -1.52% |
| 2025-11-06 | 18.14 | 18.50 | 17.93 | 18.43 | 18.43 | qfq | 4,697,900 | 85,611,114 | 1.60% |
| 2025-11-05 | 18.40 | 18.48 | 18.01 | 18.14 | 18.14 | qfq | 5,353,275 | 97,369,727 | -2.10% |
| 2025-11-04 | 18.48 | 18.64 | 18.39 | 18.53 | 18.53 | qfq | 3,968,078 | 73,457,821 | 0.27% |
| 2025-11-03 | 18.30 | 18.69 | 18.00 | 18.48 | 18.48 | qfq | 6,959,498 | 127,774,746 | 1.65% |
| 2025-10-31 | 17.85 | 18.47 | 17.85 | 18.18 | 18.18 | qfq | 5,469,800 | 99,808,443 | 1.39% |
| 2025-10-30 | 18.20 | 18.45 | 17.83 | 17.93 | 17.93 | qfq | 4,052,800 | 72,967,867 | -1.21% |
| 2025-10-29 | 18.09 | 18.37 | 17.51 | 18.15 | 18.15 | qfq | 6,152,565 | 110,770,063 | 0.39% |
| 2025-10-28 | 17.81 | 18.55 | 17.56 | 18.08 | 18.08 | qfq | 7,090,245 | 128,669,939 | 1.46% |
| 2025-10-27 | 18.00 | 18.13 | 17.65 | 17.82 | 17.82 | qfq | 5,179,000 | 92,788,240 | -0.17% |
| 2025-10-24 | 17.90 | 18.48 | 17.73 | 17.85 | 17.85 | qfq | 5,988,600 | 107,677,164 | -0.28% |
| 2025-10-23 | 18.27 | 18.28 | 17.69 | 17.90 | 17.90 | qfq | 4,995,745 | 89,271,218 | -1.54% |
| 2025-10-22 | 18.62 | 18.74 | 18.16 | 18.18 | 18.18 | qfq | 4,858,545 | 89,236,871 | -2.36% |
| 2025-10-21 | 18.72 | 18.76 | 18.01 | 18.62 | 18.62 | qfq | 6,324,030 | 116,695,700 | 0.22% |
| 2025-10-20 | 18.58 | 18.75 | 18.24 | 18.58 | 18.58 | qfq | 8,146,077 | 151,095,953 | 1.98% |
| 2025-10-17 | 19.06 | 19.26 | 18.12 | 18.22 | 18.22 | qfq | 9,616,800 | 178,976,611 | -4.41% |
| 2025-10-16 | 19.99 | 20.33 | 18.90 | 19.06 | 19.06 | qfq | 11,119,795 | 215,630,112 | -1.80% |
| 2025-10-15 | 17.96 | 19.50 | 17.96 | 19.41 | 19.41 | qfq | 15,242,300 | 290,122,310 | 8.19% |
| 2025-10-14 | 17.71 | 18.19 | 17.63 | 17.94 | 17.94 | qfq | 7,327,100 | 131,095,334 | 1.36% |
| 2025-10-13 | 17.00 | 17.90 | 16.96 | 17.70 | 17.70 | qfq | 7,610,500 | 133,450,542 | -0.95% |
| 2025-10-10 | 17.77 | 18.80 | 17.77 | 17.87 | 17.87 | qfq | 12,456,660 | 227,170,087 | 0.62% |
| 2025-10-09 | 18.93 | 19.28 | 17.10 | 17.76 | 17.76 | qfq | 22,640,356 | 409,421,862 | -6.18% |
| 2025-09-30 | 17.50 | 19.18 | 17.47 | 18.93 | 18.93 | qfq | 18,734,854 | 346,847,211 | 8.48% |
| 2025-09-29 | 17.07 | 17.57 | 16.80 | 17.45 | 17.45 | qfq | 8,301,911 | 143,021,960 | 1.93% |
| 2025-09-26 | 17.58 | 17.79 | 17.02 | 17.12 | 17.12 | qfq | 10,822,687 | 188,840,886 | -1.38% |
| 2025-09-25 | 17.50 | 17.66 | 17.25 | 17.36 | 17.36 | qfq | 7,384,907 | 128,444,625 | -0.80% |
| 2025-09-24 | 17.94 | 18.10 | 17.38 | 17.50 | 17.50 | qfq | 9,524,760 | 168,944,880 | -2.23% |
| 2025-09-23 | 17.78 | 18.00 | 17.17 | 17.90 | 17.90 | qfq | 8,754,700 | 154,343,474 | 0.56% |
| 2025-09-22 | 17.45 | 17.82 | 17.35 | 17.80 | 17.80 | qfq | 7,150,710 | 126,209,284 | 1.71% |
| 2025-09-19 | 16.91 | 17.70 | 16.90 | 17.50 | 17.50 | qfq | 13,050,201 | 227,334,956 | 4.17% |
| 2025-09-18 | 16.82 | 17.49 | 16.69 | 16.80 | 16.80 | qfq | 6,514,885 | 110,747,054 | -0.24% |
| 2025-09-17 | 16.97 | 16.97 | 16.71 | 16.84 | 16.84 | qfq | 4,180,725 | 70,264,255 | -0.77% |
| 2025-09-16 | 17.15 | 17.15 | 16.84 | 16.97 | 16.97 | qfq | 5,312,300 | 90,068,873 | -0.12% |
| 2025-09-15 | 17.23 | 17.23 | 16.90 | 16.99 | 16.99 | qfq | 5,900,029 | 100,394,826 | -1.51% |
| 2025-09-12 | 17.44 | 18.00 | 17.16 | 17.25 | 17.25 | qfq | 7,190,545 | 125,582,348 | -0.75% |
| 2025-09-11 | 17.36 | 17.43 | 17.09 | 17.38 | 17.38 | qfq | 4,958,315 | 85,450,392 | -0.29% |
| 2025-09-10 | 17.00 | 17.61 | 16.98 | 17.43 | 17.43 | qfq | 7,792,994 | 135,421,177 | 2.23% |
| 2025-09-09 | 17.33 | 17.57 | 17.00 | 17.05 | 17.05 | qfq | 5,915,230 | 101,432,657 | -1.90% |
| 2025-09-08 | 16.69 | 17.95 | 16.62 | 17.38 | 17.38 | qfq | 12,026,703 | 208,374,879 | 5.33% |
| 2025-09-05 | 16.54 | 16.70 | 16.11 | 16.50 | 16.50 | qfq | 5,085,900 | 83,383,154 | -0.24% |
| 2025-09-04 | 16.32 | 16.92 | 16.21 | 16.54 | 16.54 | qfq | 7,821,000 | 129,850,968 | 1.85% |
| 2025-09-03 | 16.73 | 16.95 | 16.11 | 16.24 | 16.24 | qfq | 4,289,566 | 70,597,741 | -2.40% |
| 2025-09-02 | 17.28 | 17.28 | 16.52 | 16.64 | 16.64 | qfq | 5,359,800 | 89,484,312 | -2.69% |
| 2025-09-01 | 17.00 | 17.58 | 16.87 | 17.10 | 17.10 | qfq | 8,157,827 | 139,796,673 | 0.59% |
| 2025-08-29 | 17.29 | 17.30 | 16.78 | 17.00 | 17.00 | qfq | 4,724,429 | 80,187,293 | 0.06% |
| 2025-08-28 | 17.04 | 17.30 | 16.38 | 16.99 | 16.99 | qfq | 6,775,824 | 114,132,988 | -0.41% |
| 2025-08-27 | 17.70 | 17.81 | 17.05 | 17.06 | 17.06 | qfq | 6,484,900 | 112,818,392 | -3.23% |
| 2025-08-26 | 17.95 | 18.06 | 17.59 | 17.63 | 17.63 | qfq | 7,671,216 | 136,541,459 | -1.78% |
| 2025-08-25 | 18.81 | 18.88 | 17.84 | 17.95 | 17.95 | qfq | 10,212,730 | 185,334,500 | -2.66% |
| 2025-08-22 | 17.44 | 18.45 | 17.44 | 18.44 | 18.44 | qfq | 14,926,191 | 268,088,857 | 5.07% |
| 2025-08-21 | 17.25 | 17.65 | 17.20 | 17.55 | 17.55 | qfq | 8,574,400 | 149,505,473 | 1.80% |
| 2025-08-20 | 17.20 | 17.29 | 16.95 | 17.24 | 17.24 | qfq | 5,474,534 | 93,630,080 | 0.00% |
| 2025-08-19 | 17.01 | 17.50 | 16.86 | 17.24 | 17.24 | qfq | 8,252,038 | 142,269,504 | 0.94% |
| 2025-08-18 | 17.20 | 17.41 | 17.00 | 17.08 | 17.08 | qfq | 8,155,137 | 139,823,835 | -0.70% |
| 2025-08-15 | 16.60 | 17.44 | 16.40 | 17.20 | 17.20 | qfq | 10,461,215 | 179,037,207 | 4.31% |
| 2025-08-14 | 17.01 | 17.09 | 16.46 | 16.49 | 16.49 | qfq | 6,351,970 | 106,006,127 | -2.94% |
| 2025-08-13 | 17.24 | 17.24 | 16.94 | 16.99 | 16.99 | qfq | 4,814,790 | 81,867,613 | -0.59% |
| 2025-08-12 | 17.13 | 17.29 | 17.03 | 17.09 | 17.09 | qfq | 3,556,700 | 60,923,088 | -0.23% |
| 2025-08-11 | 17.07 | 17.27 | 16.97 | 17.13 | 17.13 | qfq | 4,695,237 | 80,190,289 | -0.41% |
| 2025-08-08 | 17.25 | 17.25 | 16.85 | 17.20 | 17.20 | qfq | 4,894,636 | 83,560,117 | -0.46% |
| 2025-08-07 | 17.50 | 17.60 | 17.17 | 17.28 | 17.28 | qfq | 6,715,368 | 116,483,993 | -1.43% |
| 2025-08-06 | 17.17 | 17.64 | 16.95 | 17.53 | 17.53 | qfq | 12,202,145 | 211,638,935 | 2.10% |
| 2025-08-05 | 16.50 | 17.21 | 16.50 | 17.17 | 17.17 | qfq | 10,260,773 | 174,749,990 | 4.19% |
| 2025-08-04 | 15.85 | 16.55 | 15.81 | 16.48 | 16.48 | qfq | 10,950,477 | 179,420,160 | 3.26% |
| 2025-08-01 | 16.06 | 16.25 | 15.95 | 15.96 | 15.96 | qfq | 3,468,500 | 55,669,828 | -0.68% |
| 2025-07-31 | 16.03 | 16.55 | 15.96 | 16.07 | 16.07 | qfq | 6,884,400 | 111,726,256 | -0.25% |
| 2025-07-30 | 15.85 | 16.11 | 15.64 | 16.11 | 16.11 | qfq | 6,355,690 | 101,142,702 | 0.88% |
| 2025-07-29 | 16.50 | 16.70 | 15.90 | 15.97 | 15.97 | qfq | 10,586,800 | 171,888,268 | -1.42% |
| 2025-07-28 | 16.00 | 16.30 | 15.96 | 16.20 | 16.20 | qfq | 5,338,600 | 86,397,971 | 1.06% |
| 2025-07-25 | 16.16 | 16.23 | 15.97 | 16.03 | 16.03 | qfq | 3,964,200 | 63,716,503 | -0.93% |
| 2025-07-24 | 15.97 | 16.20 | 15.81 | 16.18 | 16.18 | qfq | 5,074,889 | 81,473,025 | 1.38% |
| 2025-07-23 | 16.16 | 16.43 | 15.91 | 15.96 | 15.96 | qfq | 6,253,962 | 101,137,261 | -0.19% |
| 2025-07-22 | 15.87 | 16.05 | 15.68 | 15.99 | 15.99 | qfq | 5,784,400 | 91,562,045 | 0.76% |
| 2025-07-21 | 15.87 | 16.06 | 15.73 | 15.87 | 15.87 | qfq | 5,349,500 | 84,928,482 | 0.00% |
| 2025-07-18 | 16.08 | 16.20 | 15.75 | 15.87 | 15.87 | qfq | 5,190,200 | 82,933,397 | -1.12% |
| 2025-07-17 | 15.89 | 16.19 | 15.77 | 16.05 | 16.05 | qfq | 5,375,000 | 85,636,258 | 1.26% |
| 2025-07-16 | 15.92 | 16.12 | 15.70 | 15.85 | 15.85 | qfq | 4,567,800 | 72,449,744 | -0.44% |
| 2025-07-15 | 16.20 | 16.20 | 15.72 | 15.92 | 15.92 | qfq | 5,398,188 | 86,000,796 | -1.73% |
| 2025-07-14 | 16.49 | 16.53 | 16.16 | 16.20 | 16.20 | qfq | 5,251,399 | 85,854,660 | -1.76% |
| 2025-07-11 | 16.50 | 16.61 | 16.20 | 16.49 | 16.49 | qfq | 7,983,599 | 130,652,875 | -0.06% |
| 2025-07-10 | 15.59 | 16.61 | 15.30 | 16.50 | 16.50 | qfq | 12,691,097 | 203,451,634 | 5.57% |
| 2025-07-09 | 15.82 | 16.03 | 15.55 | 15.63 | 15.63 | qfq | 4,672,128 | 73,466,252 | -1.45% |
| 2025-07-08 | 15.86 | 16.05 | 15.72 | 15.86 | 15.86 | qfq | 4,770,290 | 75,762,383 | 0.00% |
| 2025-07-07 | 15.91 | 16.00 | 15.71 | 15.86 | 15.86 | qfq | 2,932,890 | 46,571,781 | -0.56% |
| 2025-07-04 | 16.23 | 16.35 | 15.91 | 15.95 | 15.95 | qfq | 5,653,245 | 90,912,463 | -2.21% |
| 2025-07-03 | 16.16 | 16.36 | 15.94 | 16.31 | 16.31 | qfq | 5,526,200 | 89,287,348 | 0.99% |
| 2025-07-02 | 16.30 | 16.55 | 16.02 | 16.15 | 16.15 | qfq | 7,830,390 | 127,121,478 | -0.86% |
| 2025-07-01 | 15.55 | 16.88 | 15.48 | 16.29 | 16.29 | qfq | 16,704,524 | 271,987,089 | 4.96% |
| 2025-06-30 | 15.58 | 15.65 | 15.27 | 15.52 | 15.52 | qfq | 7,807,112 | 120,899,284 | 0.00% |
| 2025-06-27 | 15.41 | 15.60 | 15.08 | 15.52 | 15.52 | qfq | 7,910,769 | 121,627,198 | 2.04% |
| 2025-06-26 | 15.30 | 15.70 | 15.15 | 15.21 | 15.21 | qfq | 7,017,100 | 107,959,784 | -0.98% |
| 2025-06-25 | 15.27 | 15.51 | 15.15 | 15.36 | 15.36 | qfq | 5,750,300 | 88,069,714 | 0.59% |
| 2025-06-24 | 15.43 | 15.55 | 15.21 | 15.27 | 15.27 | qfq | 5,242,600 | 80,582,768 | -0.97% |
| 2025-06-23 | 14.90 | 15.55 | 14.71 | 15.42 | 15.42 | qfq | 6,602,157 | 100,781,630 | 3.49% |
| 2025-06-20 | 15.09 | 15.38 | 14.80 | 14.90 | 14.90 | qfq | 5,933,507 | 89,191,893 | -1.19% |
| 2025-06-19 | 15.71 | 15.83 | 15.02 | 15.08 | 15.08 | qfq | 8,139,250 | 125,284,136 | -3.83% |
| 2025-06-18 | 15.46 | 15.78 | 15.33 | 15.68 | 15.68 | qfq | 7,566,650 | 117,979,229 | 0.97% |
| 2025-06-17 | 15.95 | 15.98 | 15.32 | 15.53 | 15.53 | qfq | 12,124,600 | 188,736,696 | -2.63% |
| 2025-06-16 | 16.10 | 16.19 | 15.81 | 15.95 | 15.95 | qfq | 11,242,845 | 179,634,075 | -2.03% |
| 2025-06-13 | 16.63 | 16.88 | 16.08 | 16.28 | 16.28 | qfq | 15,682,604 | 258,074,242 | -3.55% |
| 2025-06-12 | 16.52 | 17.10 | 15.75 | 16.88 | 16.88 | qfq | 28,239,908 | 463,633,468 | 3.12% |
| 2025-06-11 | 15.70 | 16.66 | 15.29 | 16.37 | 16.37 | qfq | 25,733,538 | 407,496,958 | 1.80% |
| 2025-06-10 | 15.76 | 17.08 | 15.21 | 16.08 | 16.08 | qfq | 32,509,705 | 518,504,366 | -4.85% |
| 2025-05-30 | 15.62 | 16.90 | 15.62 | 16.90 | 16.90 | qfq | 15,069,745 | 251,316,485 | 10.03% |
| 2025-05-29 | 15.10 | 15.87 | 14.73 | 15.36 | 15.36 | qfq | 16,059,878 | 248,666,657 | 1.19% |
| 2025-05-28 | 14.40 | 15.36 | 14.32 | 15.18 | 15.18 | qfq | 14,870,288 | 222,467,830 | 5.71% |
| 2025-05-27 | 14.20 | 14.43 | 14.11 | 14.36 | 14.36 | qfq | 3,775,645 | 53,945,529 | 2.13% |
| 2025-05-26 | 14.11 | 14.22 | 13.94 | 14.06 | 14.06 | qfq | 4,450,245 | 62,644,060 | -0.07% |
| 2025-05-23 | 14.34 | 14.50 | 14.07 | 14.07 | 14.07 | qfq | 4,815,010 | 68,848,541 | -1.88% |
| 2025-05-22 | 14.59 | 14.69 | 14.27 | 14.34 | 14.34 | qfq | 5,130,338 | 74,116,914 | -1.71% |
| 2025-05-21 | 14.55 | 14.78 | 14.36 | 14.59 | 14.59 | qfq | 5,097,683 | 74,262,616 | -0.82% |
| 2025-05-20 | 14.41 | 14.82 | 14.30 | 14.71 | 14.71 | qfq | 7,388,168 | 107,869,823 | 1.52% |
| 2025-05-19 | 14.35 | 14.84 | 14.10 | 14.49 | 14.49 | qfq | 6,443,600 | 93,715,002 | 0.00% |
| 2025-05-16 | 14.12 | 14.50 | 13.88 | 14.49 | 14.49 | qfq | 8,586,765 | 122,273,072 | 2.69% |
| 2025-05-15 | 14.18 | 14.35 | 14.02 | 14.11 | 14.11 | qfq | 5,169,100 | 73,278,718 | 0.07% |
| 2025-05-14 | 13.98 | 14.36 | 13.70 | 14.10 | 14.10 | qfq | 7,050,400 | 99,233,754 | 0.93% |
| 2025-05-13 | 14.11 | 14.35 | 13.88 | 13.97 | 13.97 | qfq | 6,442,945 | 90,749,129 | -1.76% |
| 2025-05-12 | 14.10 | 14.38 | 13.46 | 14.22 | 14.22 | qfq | 12,799,500 | 178,185,624 | 0.57% |
| 2025-05-09 | 13.70 | 14.38 | 13.70 | 14.14 | 14.14 | qfq | 13,822,690 | 195,016,471 | 3.36% |
| 2025-05-08 | 13.67 | 13.86 | 13.54 | 13.68 | 13.68 | qfq | 5,412,000 | 74,044,398 | 0.07% |
| 2025-05-07 | 13.88 | 13.94 | 13.55 | 13.67 | 13.67 | qfq | 7,789,039 | 106,914,345 | 0.00% |
| 2025-05-06 | 13.07 | 13.70 | 13.07 | 13.67 | 13.67 | qfq | 11,956,197 | 160,946,582 | 4.35% |
| 2025-04-30 | 12.68 | 13.32 | 12.60 | 13.10 | 13.10 | qfq | 10,613,193 | 138,462,037 | 4.97% |
| 2025-04-29 | 12.24 | 12.86 | 12.22 | 12.48 | 12.48 | qfq | 6,207,900 | 78,277,899 | 1.13% |
| 2025-04-28 | 12.58 | 12.65 | 12.18 | 12.34 | 12.34 | qfq | 5,466,600 | 67,409,974 | -2.45% |
| 2025-04-25 | 12.01 | 12.98 | 12.01 | 12.65 | 12.65 | qfq | 10,598,447 | 134,085,833 | 4.72% |
| 2025-04-24 | 12.31 | 12.48 | 11.98 | 12.08 | 12.08 | qfq | 4,873,076 | 59,488,803 | -2.27% |
| 2025-04-23 | 12.48 | 12.53 | 12.25 | 12.36 | 12.36 | qfq | 3,439,950 | 42,594,163 | -0.16% |
| 2025-04-22 | 12.50 | 12.66 | 12.32 | 12.38 | 12.38 | qfq | 3,585,788 | 44,658,185 | -1.20% |
| 2025-04-21 | 12.20 | 12.58 | 12.15 | 12.53 | 12.53 | qfq | 3,849,303 | 47,800,522 | 1.54% |
| 2025-04-18 | 12.41 | 12.70 | 12.12 | 12.34 | 12.34 | qfq | 5,832,800 | 71,807,382 | -1.36% |
| 2025-04-17 | 12.42 | 12.87 | 12.42 | 12.51 | 12.51 | qfq | 5,727,748 | 72,424,888 | -0.87% |
| 2025-04-16 | 12.64 | 12.79 | 12.28 | 12.62 | 12.62 | qfq | 8,169,508 | 102,461,142 | -0.08% |
| 2025-04-15 | 12.36 | 12.81 | 12.20 | 12.63 | 12.63 | qfq | 9,424,262 | 117,933,635 | 2.18% |
| 2025-04-14 | 11.88 | 12.66 | 11.83 | 12.36 | 12.36 | qfq | 10,598,450 | 130,615,709 | 4.57% |
| 2025-04-11 | 11.54 | 12.33 | 11.54 | 11.82 | 11.82 | qfq | 9,837,329 | 117,735,315 | 0.68% |
| 2025-04-10 | 11.16 | 12.04 | 11.16 | 11.74 | 11.74 | qfq | 11,366,376 | 132,109,847 | 7.21% |
| 2025-04-09 | 11.22 | 11.22 | 10.14 | 10.95 | 10.95 | qfq | 8,143,145 | 86,463,349 | -2.84% |
| 2025-04-08 | 11.28 | 11.75 | 11.10 | 11.27 | 11.27 | qfq | 6,090,400 | 69,095,111 | -1.49% |
| 2025-04-07 | 12.00 | 12.00 | 11.44 | 11.44 | 11.44 | qfq | 4,536,700 | 52,557,218 | -9.99% |
| 2025-04-03 | 12.46 | 12.98 | 12.37 | 12.71 | 12.71 | qfq | 6,630,025 | 84,259,922 | 1.03% |
| 2025-04-02 | 12.39 | 12.69 | 12.31 | 12.58 | 12.58 | qfq | 4,811,175 | 60,190,433 | 1.53% |
| 2025-04-01 | 12.31 | 12.76 | 12.25 | 12.39 | 12.39 | qfq | 5,143,700 | 63,979,560 | 0.49% |
| 2025-03-31 | 12.00 | 12.45 | 11.79 | 12.33 | 12.33 | qfq | 6,073,222 | 73,373,937 | 2.41% |
| 2025-03-28 | 12.27 | 12.28 | 12.02 | 12.04 | 12.04 | qfq | 3,873,500 | 46,901,113 | -2.19% |
| 2025-03-27 | 12.12 | 12.40 | 12.08 | 12.31 | 12.31 | qfq | 5,003,400 | 61,335,985 | 1.15% |
| 2025-03-26 | 12.04 | 12.41 | 12.04 | 12.17 | 12.17 | qfq | 5,193,900 | 63,556,008 | 0.16% |
| 2025-03-25 | 12.84 | 12.84 | 12.10 | 12.15 | 12.15 | qfq | 10,950,200 | 134,697,018 | -5.08% |
| 2025-03-24 | 13.45 | 13.75 | 12.35 | 12.80 | 12.80 | qfq | 14,942,120 | 196,452,783 | -5.47% |
| 2025-03-21 | 13.10 | 13.66 | 12.90 | 13.54 | 13.54 | qfq | 10,780,110 | 143,541,869 | 2.50% |
| 2025-03-20 | 13.44 | 13.59 | 13.20 | 13.21 | 13.21 | qfq | 6,864,945 | 91,732,418 | -2.08% |
| 2025-03-19 | 13.38 | 13.58 | 13.25 | 13.49 | 13.49 | qfq | 8,486,945 | 113,813,087 | 0.07% |
| 2025-03-18 | 13.82 | 13.82 | 13.36 | 13.48 | 13.48 | qfq | 13,350,038 | 179,834,143 | -2.53% |
| 2025-03-17 | 14.00 | 14.19 | 13.53 | 13.83 | 13.83 | qfq | 21,174,758 | 294,433,054 | -5.01% |
| 2025-03-14 | 14.20 | 15.22 | 13.71 | 14.56 | 14.56 | qfq | 25,005,220 | 359,255,941 | 5.13% |
| 2025-03-13 | 13.88 | 14.07 | 13.65 | 13.85 | 13.85 | qfq | 12,720,357 | 176,813,539 | 1.47% |
| 2025-03-12 | 14.00 | 14.10 | 13.51 | 13.65 | 13.65 | qfq | 18,892,460 | 261,618,832 | -2.08% |
| 2025-03-11 | 12.55 | 13.94 | 12.30 | 13.94 | 13.94 | qfq | 17,187,017 | 226,269,949 | 10.02% |
| 2025-03-10 | 12.74 | 12.80 | 12.60 | 12.67 | 12.67 | qfq | 4,607,132 | 58,432,052 | -0.71% |
| 2025-03-07 | 12.87 | 13.00 | 12.68 | 12.76 | 12.76 | qfq | 7,210,300 | 92,367,265 | -1.54% |
| 2025-03-06 | 12.92 | 13.18 | 12.78 | 12.96 | 12.96 | qfq | 10,245,500 | 132,955,791 | 0.15% |
| 2025-03-05 | 13.10 | 13.28 | 12.74 | 12.94 | 12.94 | qfq | 7,811,500 | 100,973,780 | -1.37% |
| 2025-03-04 | 12.98 | 13.18 | 12.83 | 13.12 | 13.12 | qfq | 9,592,510 | 125,013,329 | 0.15% |
| 2025-03-03 | 13.00 | 13.62 | 12.90 | 13.10 | 13.10 | qfq | 18,591,245 | 246,220,700 | 0.08% |
| 2025-02-28 | 12.42 | 13.45 | 12.41 | 13.09 | 13.09 | qfq | 23,062,129 | 298,200,420 | 4.55% |
| 2025-02-27 | 12.67 | 12.75 | 12.24 | 12.52 | 12.52 | qfq | 9,028,720 | 112,693,549 | -1.18% |
| 2025-02-26 | 12.53 | 12.84 | 12.45 | 12.67 | 12.67 | qfq | 7,852,220 | 98,882,240 | 1.20% |
| 2025-02-25 | 12.19 | 12.76 | 11.99 | 12.52 | 12.52 | qfq | 10,840,445 | 135,110,973 | 1.54% |
| 2025-02-24 | 12.20 | 12.58 | 12.05 | 12.33 | 12.33 | qfq | 9,656,100 | 118,771,361 | 0.74% |
| 2025-02-21 | 12.26 | 12.48 | 12.02 | 12.24 | 12.24 | qfq | 7,436,204 | 90,998,224 | -0.16% |
| 2025-02-20 | 11.98 | 12.29 | 11.88 | 12.26 | 12.26 | qfq | 6,221,959 | 75,615,154 | 2.34% |
| 2025-02-19 | 12.04 | 12.04 | 11.76 | 11.98 | 11.98 | qfq | 4,988,404 | 59,549,939 | 1.35% |
| 2025-02-18 | 12.50 | 12.50 | 11.81 | 11.82 | 11.82 | qfq | 8,697,845 | 104,954,539 | -4.91% |
| 2025-02-17 | 12.36 | 12.59 | 12.28 | 12.43 | 12.43 | qfq | 5,840,904 | 72,623,763 | 0.97% |
| 2025-02-14 | 12.50 | 12.50 | 12.24 | 12.31 | 12.31 | qfq | 5,490,528 | 67,689,663 | -1.12% |
| 2025-02-13 | 12.58 | 12.68 | 12.44 | 12.45 | 12.45 | qfq | 5,965,928 | 74,738,246 | -1.19% |
| 2025-02-12 | 12.59 | 12.61 | 12.37 | 12.60 | 12.60 | qfq | 7,093,145 | 88,605,352 | 0.56% |
| 2025-02-11 | 13.00 | 13.00 | 12.50 | 12.53 | 12.53 | qfq | 7,526,100 | 94,853,380 | -3.02% |
| 2025-02-10 | 12.65 | 13.09 | 12.57 | 12.92 | 12.92 | qfq | 9,772,128 | 125,029,422 | 3.53% |
| 2025-02-07 | 12.11 | 12.58 | 12.11 | 12.48 | 12.48 | qfq | 7,353,510 | 91,289,066 | 2.04% |
| 2025-02-06 | 12.03 | 12.27 | 11.86 | 12.23 | 12.23 | qfq | 5,561,818 | 67,299,010 | 1.49% |
| 2025-02-05 | 11.68 | 12.20 | 11.66 | 12.05 | 12.05 | qfq | 5,353,880 | 64,229,586 | 3.43% |
| 2025-01-27 | 11.79 | 11.90 | 11.58 | 11.65 | 11.65 | qfq | 4,069,904 | 47,846,663 | -0.68% |
| 2025-01-24 | 11.60 | 11.74 | 11.44 | 11.73 | 11.73 | qfq | 4,265,470 | 49,475,796 | 1.12% |
| 2025-01-23 | 11.70 | 11.96 | 11.60 | 11.60 | 11.60 | qfq | 4,864,529 | 57,257,376 | 0.43% |
| 2025-01-22 | 11.88 | 12.00 | 11.51 | 11.55 | 11.55 | qfq | 5,687,689 | 66,161,923 | -3.19% |
| 2025-01-21 | 12.32 | 12.35 | 11.86 | 11.93 | 11.93 | qfq | 7,088,260 | 85,191,722 | -3.09% |
| 2025-01-20 | 12.22 | 12.47 | 11.94 | 12.31 | 12.31 | qfq | 5,598,960 | 68,839,406 | 1.40% |
| 2025-01-17 | 12.38 | 12.38 | 12.07 | 12.14 | 12.14 | qfq | 5,783,200 | 70,472,832 | -1.94% |
| 2025-01-16 | 12.58 | 12.74 | 12.24 | 12.38 | 12.38 | qfq | 7,725,100 | 96,337,020 | -0.48% |
| 2025-01-15 | 12.69 | 12.95 | 12.30 | 12.44 | 12.44 | qfq | 10,302,500 | 130,192,964 | -0.56% |
| 2025-01-14 | 11.82 | 12.51 | 11.72 | 12.51 | 12.51 | qfq | 9,399,010 | 114,192,609 | 7.11% |
| 2025-01-13 | 11.56 | 11.72 | 11.26 | 11.68 | 11.68 | qfq | 4,950,600 | 57,268,334 | 0.17% |
| 2025-01-10 | 12.32 | 12.35 | 11.66 | 11.66 | 11.66 | qfq | 7,243,600 | 86,722,615 | -4.58% |
| 2025-01-09 | 12.28 | 12.46 | 12.04 | 12.22 | 12.22 | qfq | 5,143,800 | 63,113,635 | -0.49% |
| 2025-01-08 | 12.31 | 12.41 | 11.97 | 12.28 | 12.28 | qfq | 6,634,900 | 81,143,076 | -0.57% |
| 2025-01-07 | 11.76 | 12.36 | 11.76 | 12.35 | 12.35 | qfq | 7,920,500 | 95,793,094 | 5.20% |
| 2025-01-06 | 11.88 | 12.09 | 11.40 | 11.74 | 11.74 | qfq | 5,671,100 | 66,772,680 | -2.49% |
| 2025-01-03 | 13.22 | 13.29 | 11.98 | 12.04 | 12.04 | qfq | 9,440,100 | 117,323,715 | -8.65% |
| 2025-01-02 | 12.88 | 13.58 | 12.88 | 13.18 | 13.18 | qfq | 8,595,700 | 114,221,017 | 1.70% |
| 2024-12-31 | 13.25 | 13.45 | 12.93 | 12.96 | 12.96 | qfq | 6,159,810 | 80,627,243 | -2.26% |
| 2024-12-30 | 13.62 | 13.70 | 13.00 | 13.26 | 13.26 | qfq | 5,975,500 | 79,249,670 | -2.64% |
| 2024-12-27 | 13.52 | 13.96 | 13.44 | 13.62 | 13.62 | qfq | 5,058,962 | 69,490,907 | 0.07% |
| 2024-12-26 | 13.47 | 13.86 | 13.39 | 13.61 | 13.61 | qfq | 5,903,739 | 80,325,444 | 1.34% |
| 2024-12-25 | 13.88 | 13.92 | 12.90 | 13.43 | 13.43 | qfq | 10,790,200 | 143,172,760 | -3.73% |
| 2024-12-24 | 14.05 | 14.18 | 13.56 | 13.95 | 13.95 | qfq | 9,079,800 | 125,664,987 | -0.99% |
| 2024-12-23 | 15.36 | 15.36 | 14.02 | 14.09 | 14.09 | qfq | 12,781,163 | 185,026,858 | -8.27% |
| 2024-12-20 | 15.11 | 15.56 | 15.00 | 15.36 | 15.36 | qfq | 8,131,426 | 125,047,763 | 1.59% |
| 2024-12-19 | 15.03 | 15.30 | 14.65 | 15.12 | 15.12 | qfq | 11,730,226 | 175,504,064 | -1.95% |
| 2024-12-18 | 14.98 | 15.90 | 14.66 | 15.42 | 15.42 | qfq | 12,869,023 | 197,309,597 | 1.85% |
| 2024-12-17 | 16.65 | 16.65 | 15.10 | 15.14 | 15.14 | qfq | 19,837,322 | 308,952,377 | -9.07% |
| 2024-12-16 | 16.16 | 17.68 | 16.05 | 16.65 | 16.65 | qfq | 31,788,425 | 537,496,990 | 1.71% |
| 2024-12-13 | 15.56 | 16.80 | 15.45 | 16.37 | 16.37 | qfq | 32,720,826 | 532,416,368 | 5.21% |
| 2024-12-12 | 15.26 | 15.70 | 15.04 | 15.56 | 15.56 | qfq | 18,100,612 | 280,065,999 | 2.44% |
| 2024-12-11 | 14.59 | 15.29 | 14.40 | 15.19 | 15.19 | qfq | 19,992,226 | 301,239,230 | 4.40% |
| 2024-12-10 | 14.50 | 14.84 | 14.32 | 14.55 | 14.55 | qfq | 14,256,110 | 208,770,929 | 2.54% |
| 2024-12-09 | 14.51 | 14.65 | 14.04 | 14.19 | 14.19 | qfq | 10,504,200 | 150,786,684 | -2.27% |
| 2024-12-06 | 14.50 | 14.61 | 14.25 | 14.52 | 14.52 | qfq | 9,237,900 | 133,592,976 | 0.21% |
| 2024-12-05 | 14.28 | 14.67 | 14.28 | 14.49 | 14.49 | qfq | 8,288,760 | 120,129,257 | 0.07% |
| 2024-12-04 | 15.00 | 15.06 | 14.45 | 14.48 | 14.48 | qfq | 12,153,740 | 179,114,567 | -4.23% |
| 2024-12-03 | 15.08 | 15.21 | 14.75 | 15.12 | 15.12 | qfq | 17,043,592 | 255,290,558 | -0.66% |
| 2024-12-02 | 14.47 | 16.00 | 14.45 | 15.22 | 15.22 | qfq | 24,124,851 | 365,089,789 | 4.32% |
| 2024-11-29 | 14.32 | 14.96 | 14.30 | 14.59 | 14.59 | qfq | 17,337,636 | 253,996,504 | 0.55% |
| 2024-11-28 | 14.00 | 15.00 | 13.94 | 14.51 | 14.51 | qfq | 20,374,456 | 297,342,105 | 2.83% |
| 2024-11-27 | 14.27 | 14.29 | 13.51 | 14.11 | 14.11 | qfq | 15,840,666 | 219,780,485 | -2.82% |
| 2024-11-26 | 13.59 | 14.90 | 13.52 | 14.52 | 14.52 | qfq | 22,769,545 | 323,197,345 | 6.45% |
| 2024-11-25 | 13.61 | 13.93 | 13.29 | 13.64 | 13.64 | qfq | 13,085,450 | 177,111,760 | -1.16% |
| 2024-11-22 | 13.76 | 14.45 | 13.63 | 13.80 | 13.80 | qfq | 19,660,539 | 277,483,739 | 0.29% |
| 2024-11-21 | 13.79 | 13.97 | 13.63 | 13.76 | 13.76 | qfq | 13,008,400 | 179,871,927 | -0.51% |
| 2024-11-20 | 13.42 | 13.88 | 13.29 | 13.83 | 13.83 | qfq | 18,631,200 | 254,141,141 | 2.07% |
| 2024-11-19 | 13.19 | 13.59 | 12.88 | 13.55 | 13.55 | qfq | 24,948,770 | 327,845,633 | 0.00% |
| 2024-11-18 | 15.00 | 15.09 | 13.55 | 13.55 | 13.55 | qfq | 16,509,260 | 227,920,091 | -9.97% |
| 2024-11-15 | 15.90 | 16.04 | 15.05 | 15.05 | 15.05 | qfq | 12,335,501 | 190,518,949 | -5.35% |
| 2024-11-14 | 16.52 | 16.77 | 15.90 | 15.90 | 15.90 | qfq | 9,903,160 | 160,638,071 | -4.73% |
| 2024-11-13 | 16.96 | 17.02 | 16.25 | 16.69 | 16.69 | qfq | 10,144,940 | 168,928,265 | -0.60% |
| 2024-11-12 | 17.00 | 17.35 | 16.70 | 16.79 | 16.79 | qfq | 12,843,345 | 218,062,713 | -2.33% |
| 2024-11-11 | 17.11 | 17.35 | 16.80 | 17.19 | 17.19 | qfq | 14,746,576 | 251,295,448 | -2.11% |
| 2024-11-08 | 17.62 | 17.90 | 17.16 | 17.56 | 17.56 | qfq | 16,612,694 | 291,332,683 | -1.07% |
| 2024-11-07 | 16.57 | 17.88 | 16.36 | 17.75 | 17.75 | qfq | 21,409,708 | 372,726,203 | 5.78% |
| 2024-11-06 | 17.37 | 17.43 | 16.55 | 16.78 | 16.78 | qfq | 17,851,045 | 301,425,938 | -3.23% |
| 2024-11-05 | 17.46 | 17.81 | 17.03 | 17.34 | 17.34 | qfq | 17,684,186 | 306,353,622 | -2.03% |
| 2024-11-04 | 17.74 | 17.85 | 16.68 | 17.70 | 17.70 | qfq | 17,117,126 | 293,781,654 | -1.56% |
| 2024-11-01 | 18.11 | 19.10 | 17.75 | 17.98 | 17.98 | qfq | 16,723,245 | 308,869,757 | -2.71% |
| 2024-10-31 | 17.43 | 18.83 | 17.05 | 18.48 | 18.48 | qfq | 21,519,445 | 389,449,957 | 4.41% |
| 2024-10-30 | 18.70 | 18.80 | 17.30 | 17.70 | 17.70 | qfq | 23,926,526 | 428,567,052 | -7.76% |
| 2024-10-29 | 21.00 | 21.20 | 19.19 | 19.19 | 19.19 | qfq | 22,500,147 | 446,850,051 | -8.92% |
| 2024-10-28 | 21.18 | 22.22 | 19.95 | 21.07 | 21.07 | qfq | 27,407,878 | 569,427,263 | -4.23% |
| 2024-10-25 | 20.60 | 22.24 | 19.70 | 22.00 | 22.00 | qfq | 26,861,067 | 575,898,381 | 8.80% |
| 2024-10-24 | 19.10 | 20.50 | 19.08 | 20.22 | 20.22 | qfq | 19,147,444 | 378,339,170 | 1.76% |
| 2024-10-23 | 18.01 | 20.04 | 17.60 | 19.87 | 19.87 | qfq | 25,666,292 | 491,648,038 | 8.94% |
| 2024-10-22 | 18.24 | 19.20 | 18.00 | 18.24 | 18.24 | qfq | 17,851,900 | 330,068,761 | -2.93% |
| 2024-10-21 | 17.97 | 19.05 | 17.93 | 18.79 | 18.79 | qfq | 23,960,046 | 441,922,241 | 3.30% |
| 2024-10-18 | 17.71 | 18.74 | 17.71 | 18.19 | 18.19 | qfq | 28,341,723 | 516,023,618 | -4.26% |
| 2024-10-17 | 18.06 | 19.39 | 18.06 | 19.00 | 19.00 | qfq | 27,113,558 | 517,080,642 | 7.77% |
| 2024-10-16 | 18.54 | 18.70 | 16.88 | 17.63 | 17.63 | qfq | 19,663,881 | 351,579,626 | -5.72% |
| 2024-10-15 | 16.79 | 18.70 | 16.64 | 18.70 | 18.70 | qfq | 16,622,211 | 300,701,656 | 10.00% |
| 2024-10-14 | 16.58 | 17.12 | 15.51 | 17.00 | 17.00 | qfq | 18,496,690 | 302,039,098 | 1.07% |
| 2024-10-11 | 16.50 | 17.20 | 15.92 | 16.82 | 16.82 | qfq | 17,598,355 | 293,507,653 | -3.94% |
| 2024-10-10 | 19.20 | 20.36 | 17.51 | 17.51 | 17.51 | qfq | 34,969,663 | 641,095,997 | -9.97% |
| 2024-10-09 | 18.13 | 19.45 | 17.40 | 19.45 | 19.45 | qfq | 25,704,714 | 482,647,008 | 10.01% |
| 2024-10-08 | 17.66 | 17.68 | 17.00 | 17.68 | 17.68 | qfq | 30,861,112 | 541,570,220 | 10.02% |
| 2024-09-30 | 15.20 | 16.38 | 14.00 | 16.07 | 16.07 | qfq | 32,831,077 | 505,303,118 | 7.06% |
| 2024-09-27 | 14.60 | 15.23 | 14.44 | 15.01 | 15.01 | qfq | 22,142,682 | 329,782,833 | 3.52% |
| 2024-09-26 | 13.18 | 14.50 | 13.00 | 14.50 | 14.50 | qfq | 14,864,310 | 205,491,562 | 10.02% |
| 2024-09-25 | 13.49 | 13.96 | 12.86 | 13.18 | 13.18 | qfq | 18,956,614 | 254,641,495 | -2.15% |
| 2024-09-24 | 13.01 | 13.69 | 12.89 | 13.47 | 13.47 | qfq | 14,196,991 | 190,040,565 | 3.14% |
| 2024-09-23 | 12.21 | 13.27 | 12.08 | 13.06 | 13.06 | qfq | 15,148,018 | 192,603,981 | 8.29% |
| 2024-09-20 | 12.13 | 12.24 | 11.93 | 12.06 | 12.06 | qfq | 5,663,500 | 68,284,666 | 0.25% |
| 2024-09-19 | 11.90 | 12.15 | 11.66 | 12.03 | 12.03 | qfq | 8,963,600 | 107,107,341 | 2.38% |
| 2024-09-18 | 11.55 | 11.86 | 11.35 | 11.75 | 11.75 | qfq | 6,141,900 | 71,292,289 | 0.43% |
| 2024-09-13 | 11.67 | 12.08 | 11.58 | 11.70 | 11.70 | qfq | 6,847,499 | 80,739,770 | -0.59% |
| 2024-09-12 | 11.48 | 12.02 | 11.48 | 11.77 | 11.77 | qfq | 8,150,000 | 96,695,713 | 2.62% |
| 2024-09-11 | 11.57 | 11.71 | 11.32 | 11.47 | 11.47 | qfq | 4,682,420 | 53,913,752 | -0.86% |
| 2024-09-10 | 11.46 | 11.71 | 11.17 | 11.57 | 11.57 | qfq | 6,243,300 | 71,492,324 | 1.05% |
| 2024-09-09 | 11.70 | 11.82 | 11.41 | 11.45 | 11.45 | qfq | 6,658,020 | 76,822,732 | -3.29% |
| 2024-09-06 | 11.75 | 11.97 | 11.57 | 11.84 | 11.84 | qfq | 11,535,778 | 135,954,705 | -0.50% |
| 2024-09-05 | 11.14 | 12.19 | 11.08 | 11.90 | 11.90 | qfq | 21,381,846 | 252,037,047 | 7.40% |
| 2024-09-04 | 11.19 | 11.22 | 10.97 | 11.08 | 11.08 | qfq | 2,873,704 | 31,878,985 | -1.16% |
| 2024-09-03 | 11.20 | 11.35 | 11.06 | 11.21 | 11.21 | qfq | 4,683,800 | 52,300,776 | 0.81% |
| 2024-09-02 | 11.20 | 11.42 | 11.12 | 11.12 | 11.12 | qfq | 4,760,200 | 53,703,758 | -1.07% |
| 2024-08-30 | 11.09 | 11.30 | 11.02 | 11.24 | 11.24 | qfq | 4,919,404 | 55,111,516 | 2.09% |
| 2024-08-29 | 10.85 | 11.11 | 10.83 | 11.01 | 11.01 | qfq | 3,276,204 | 36,062,245 | 0.82% |
| 2024-08-28 | 10.80 | 11.00 | 10.61 | 10.92 | 10.92 | qfq | 4,276,134 | 46,317,780 | 1.11% |
| 2024-08-27 | 10.92 | 11.05 | 10.75 | 10.80 | 10.80 | qfq | 4,675,200 | 50,936,531 | -0.64% |
| 2024-08-26 | 10.87 | 10.99 | 10.60 | 10.87 | 10.87 | qfq | 4,308,600 | 46,676,140 | 1.02% |
| 2024-08-23 | 11.02 | 11.21 | 10.51 | 10.76 | 10.76 | qfq | 8,220,846 | 88,956,283 | -3.50% |
| 2024-08-22 | 11.11 | 11.49 | 11.11 | 11.15 | 11.15 | qfq | 6,377,200 | 71,630,619 | -0.45% |
| 2024-08-21 | 11.44 | 11.45 | 11.10 | 11.20 | 11.20 | qfq | 8,133,514 | 91,125,062 | -2.86% |
| 2024-08-20 | 11.36 | 12.00 | 11.17 | 11.53 | 11.53 | qfq | 15,684,672 | 181,886,083 | 2.49% |
| 2024-08-19 | 11.25 | 11.37 | 11.01 | 11.25 | 11.25 | qfq | 4,254,920 | 47,781,812 | 0.72% |
| 2024-08-16 | 11.38 | 11.49 | 11.13 | 11.17 | 11.17 | qfq | 5,846,700 | 65,661,598 | -2.19% |
| 2024-08-15 | 11.34 | 11.57 | 11.21 | 11.42 | 11.42 | qfq | 7,218,839 | 82,489,524 | 1.78% |
| 2024-08-14 | 11.18 | 11.66 | 11.01 | 11.22 | 11.22 | qfq | 7,392,400 | 83,545,294 | 0.90% |
| 2024-08-13 | 11.00 | 11.36 | 10.90 | 11.12 | 11.12 | qfq | 3,613,700 | 40,220,858 | 0.63% |
| 2024-08-12 | 10.95 | 11.17 | 10.75 | 11.05 | 11.05 | qfq | 4,204,100 | 46,180,391 | 0.09% |
| 2024-08-09 | 11.28 | 11.51 | 11.04 | 11.04 | 11.04 | qfq | 5,925,200 | 66,783,600 | -2.21% |
| 2024-08-08 | 11.14 | 11.36 | 11.02 | 11.29 | 11.29 | qfq | 4,050,299 | 45,442,803 | 0.89% |
| 2024-08-07 | 11.43 | 11.48 | 11.14 | 11.19 | 11.19 | qfq | 5,661,800 | 63,707,912 | -2.10% |
| 2024-08-06 | 10.95 | 11.48 | 10.95 | 11.43 | 11.43 | qfq | 8,549,646 | 96,451,278 | 4.38% |
| 2024-08-05 | 11.02 | 11.47 | 10.87 | 10.95 | 10.95 | qfq | 8,820,300 | 98,670,366 | -0.64% |
| 2024-08-02 | 11.15 | 11.17 | 10.95 | 11.02 | 11.02 | qfq | 4,870,100 | 53,756,292 | -1.34% |
| 2024-08-01 | 11.15 | 11.39 | 11.12 | 11.17 | 11.17 | qfq | 5,707,710 | 64,047,502 | -0.27% |
| 2024-07-31 | 10.59 | 11.22 | 10.55 | 11.20 | 11.20 | qfq | 8,139,785 | 89,351,342 | 5.56% |
| 2024-07-30 | 10.57 | 10.73 | 10.45 | 10.61 | 10.61 | qfq | 4,178,900 | 44,374,447 | 0.09% |
| 2024-07-29 | 10.65 | 10.79 | 10.43 | 10.60 | 10.60 | qfq | 5,097,700 | 54,109,211 | -0.38% |
| 2024-07-26 | 10.77 | 11.17 | 10.56 | 10.64 | 10.64 | qfq | 10,358,175 | 112,262,462 | 0.00% |
| 2024-07-25 | 10.58 | 10.88 | 10.45 | 10.64 | 10.64 | qfq | 4,262,030 | 45,655,614 | 0.57% |
| 2024-07-24 | 10.89 | 11.08 | 10.54 | 10.58 | 10.58 | qfq | 6,024,444 | 64,502,055 | -2.85% |
| 2024-07-23 | 11.39 | 11.48 | 10.82 | 10.89 | 10.89 | qfq | 9,064,529 | 100,561,325 | -4.39% |
| 2024-07-22 | 11.47 | 11.95 | 11.33 | 11.39 | 11.39 | qfq | 10,535,600 | 122,627,652 | -1.81% |
| 2024-07-19 | 11.28 | 11.74 | 11.07 | 11.60 | 11.60 | qfq | 9,767,829 | 112,169,500 | 3.39% |
| 2024-07-18 | 11.12 | 11.34 | 10.93 | 11.22 | 11.22 | qfq | 8,672,759 | 96,935,861 | 0.00% |
| 2024-07-17 | 11.05 | 11.45 | 11.03 | 11.22 | 11.22 | qfq | 13,306,020 | 149,429,980 | 1.08% |
| 2024-07-16 | 10.40 | 11.26 | 10.40 | 11.10 | 11.10 | qfq | 13,810,559 | 151,413,689 | 4.32% |
| 2024-07-15 | 10.06 | 11.00 | 10.01 | 10.64 | 10.64 | qfq | 11,958,659 | 125,015,964 | 5.45% |
| 2024-07-12 | 10.30 | 10.36 | 10.02 | 10.09 | 10.09 | qfq | 4,949,000 | 50,329,815 | -1.27% |
| 2024-07-11 | 9.89 | 10.33 | 9.78 | 10.22 | 10.22 | qfq | 7,672,854 | 77,094,570 | 5.14% |
| 2024-07-10 | 9.75 | 9.89 | 9.46 | 9.72 | 9.72 | qfq | 5,992,600 | 58,006,612 | -2.80% |
| 2024-07-09 | 9.82 | 10.05 | 9.56 | 10.00 | 10.00 | qfq | 6,103,050 | 59,924,041 | 1.32% |
| 2024-07-08 | 10.19 | 10.23 | 9.83 | 9.87 | 9.87 | qfq | 4,968,400 | 49,431,633 | -3.05% |
| 2024-07-05 | 10.11 | 10.26 | 9.81 | 10.18 | 10.18 | qfq | 5,988,954 | 60,549,776 | 0.69% |
| 2024-07-04 | 10.65 | 10.65 | 10.10 | 10.11 | 10.11 | qfq | 10,303,300 | 105,483,398 | -5.87% |
| 2024-07-03 | 10.91 | 11.09 | 10.65 | 10.74 | 10.74 | qfq | 7,645,900 | 82,656,821 | -2.72% |
| 2024-07-02 | 10.76 | 11.55 | 10.76 | 11.04 | 11.04 | qfq | 11,681,400 | 131,006,197 | 1.47% |
| 2024-07-01 | 10.92 | 10.99 | 10.65 | 10.88 | 10.88 | qfq | 7,808,379 | 84,312,557 | -1.36% |
| 2024-06-28 | 10.89 | 11.29 | 10.58 | 11.03 | 11.03 | qfq | 11,676,423 | 127,802,973 | 1.19% |
| 2024-06-27 | 11.51 | 11.79 | 10.85 | 10.90 | 10.90 | qfq | 15,943,897 | 181,289,892 | -6.44% |
| 2024-06-26 | 11.13 | 11.66 | 11.01 | 11.65 | 11.65 | qfq | 16,759,922 | 192,971,608 | 3.37% |
| 2024-06-25 | 11.45 | 11.66 | 11.04 | 11.27 | 11.27 | qfq | 18,202,222 | 207,142,249 | -1.57% |
| 2024-06-24 | 10.45 | 11.54 | 10.31 | 11.45 | 11.45 | qfq | 22,717,582 | 251,057,042 | 5.82% |
| 2024-06-21 | 10.47 | 11.32 | 10.31 | 10.82 | 10.82 | qfq | 14,758,600 | 160,680,332 | 3.84% |
| 2024-06-20 | 10.76 | 10.86 | 10.40 | 10.42 | 10.42 | qfq | 7,106,000 | 74,795,695 | -3.25% |
| 2024-06-19 | 11.08 | 11.18 | 10.71 | 10.77 | 10.77 | qfq | 8,750,226 | 95,002,868 | -2.80% |
| 2024-06-18 | 10.90 | 11.19 | 10.69 | 11.08 | 11.08 | qfq | 12,915,886 | 141,513,509 | 1.19% |
| 2024-06-17 | 10.65 | 11.36 | 10.53 | 10.95 | 10.95 | qfq | 18,194,460 | 200,583,418 | 1.96% |
| 2024-06-14 | 10.97 | 10.97 | 10.50 | 10.74 | 10.74 | qfq | 19,832,146 | 211,217,916 | -2.45% |
| 2024-06-13 | 10.01 | 11.01 | 10.00 | 11.01 | 11.01 | qfq | 18,470,645 | 197,327,143 | 9.99% |
| 2024-06-12 | 9.50 | 10.25 | 9.45 | 10.01 | 10.01 | qfq | 10,377,700 | 103,239,359 | 5.15% |
| 2024-06-11 | 9.66 | 9.68 | 9.25 | 9.52 | 9.52 | qfq | 4,735,787 | 44,548,951 | 0.00% |
| 2024-06-07 | 9.25 | 9.60 | 9.25 | 9.52 | 9.52 | qfq | 7,846,678 | 74,169,038 | 3.82% |
| 2024-06-06 | 9.69 | 9.79 | 9.06 | 9.17 | 9.17 | qfq | 8,004,300 | 74,180,767 | -4.78% |
| 2024-06-05 | 9.95 | 9.97 | 9.59 | 9.63 | 9.63 | qfq | 6,047,600 | 59,263,530 | -4.08% |
| 2024-06-04 | 10.16 | 10.17 | 9.80 | 10.04 | 10.04 | qfq | 6,192,939 | 61,643,835 | -1.28% |
| 2024-06-03 | 10.50 | 10.60 | 10.01 | 10.17 | 10.17 | qfq | 8,986,900 | 91,986,733 | -3.14% |
| 2024-05-31 | 10.20 | 10.65 | 10.20 | 10.50 | 10.50 | qfq | 5,695,800 | 59,751,345 | 1.45% |
| 2024-05-30 | 10.39 | 10.45 | 10.23 | 10.35 | 10.35 | qfq | 5,449,300 | 56,261,652 | -0.86% |
| 2024-05-29 | 10.65 | 10.86 | 10.36 | 10.44 | 10.44 | qfq | 8,980,000 | 94,795,276 | -3.33% |
| 2024-05-28 | 10.44 | 11.10 | 10.32 | 10.80 | 10.80 | qfq | 12,969,830 | 139,798,230 | 3.05% |
| 2024-05-27 | 10.50 | 10.56 | 10.26 | 10.48 | 10.48 | qfq | 5,178,296 | 53,594,790 | -0.19% |
| 2024-05-24 | 10.59 | 10.72 | 10.44 | 10.50 | 10.50 | qfq | 4,804,300 | 50,715,959 | -1.04% |
| 2024-05-23 | 10.84 | 10.84 | 10.56 | 10.61 | 10.61 | qfq | 6,094,940 | 65,033,514 | -2.30% |
| 2024-05-22 | 10.92 | 10.99 | 10.80 | 10.86 | 10.86 | qfq | 6,539,900 | 71,090,795 | 0.37% |
| 2024-05-21 | 11.02 | 11.07 | 10.74 | 10.82 | 10.82 | qfq | 10,161,800 | 109,967,381 | -2.79% |
| 2024-05-20 | 11.25 | 11.34 | 11.05 | 11.13 | 11.13 | qfq | 11,420,700 | 127,215,801 | -2.62% |
| 2024-05-17 | 11.44 | 11.52 | 11.28 | 11.43 | 11.43 | qfq | 6,949,442 | 79,032,029 | 0.26% |
| 2024-05-16 | 11.43 | 11.52 | 11.31 | 11.40 | 11.40 | qfq | 6,715,220 | 76,713,767 | 0.71% |
| 2024-05-15 | 11.44 | 11.55 | 11.30 | 11.32 | 11.32 | qfq | 8,650,670 | 98,591,223 | -1.99% |
| 2024-05-14 | 11.29 | 11.69 | 11.20 | 11.55 | 11.55 | qfq | 11,361,739 | 130,111,290 | 2.30% |
| 2024-05-13 | 11.79 | 11.79 | 11.20 | 11.29 | 11.29 | qfq | 13,537,438 | 153,464,832 | -4.32% |
| 2024-05-10 | 12.00 | 12.10 | 11.70 | 11.80 | 11.80 | qfq | 15,891,500 | 188,163,425 | -2.72% |
| 2024-05-09 | 11.50 | 12.47 | 11.42 | 12.13 | 12.13 | qfq | 26,656,000 | 321,368,347 | 5.30% |
| 2024-05-08 | 12.00 | 12.05 | 11.51 | 11.52 | 11.52 | qfq | 22,316,317 | 260,883,452 | -6.04% |
| 2024-05-07 | 11.86 | 12.43 | 11.38 | 12.26 | 12.26 | qfq | 37,349,700 | 441,244,431 | 6.98% |
| 2024-05-06 | 10.53 | 11.46 | 10.51 | 11.46 | 11.46 | qfq | 19,313,022 | 213,712,019 | 9.98% |
| 2024-04-30 | 11.03 | 11.12 | 10.28 | 10.42 | 10.42 | qfq | 16,761,307 | 177,623,879 | -1.98% |
| 2024-04-29 | 10.27 | 10.78 | 10.25 | 10.63 | 10.63 | qfq | 13,110,245 | 138,853,728 | 3.10% |
| 2024-04-26 | 10.25 | 10.49 | 10.10 | 10.31 | 10.31 | qfq | 10,789,442 | 111,645,288 | 0.19% |
| 2024-04-25 | 10.31 | 10.40 | 10.17 | 10.29 | 10.29 | qfq | 8,142,538 | 83,716,205 | -0.19% |
| 2024-04-24 | 9.99 | 10.37 | 9.90 | 10.31 | 10.31 | qfq | 12,186,500 | 123,666,500 | 3.41% |
| 2024-04-23 | 10.14 | 10.30 | 9.91 | 9.97 | 9.97 | qfq | 12,926,109 | 130,898,301 | 0.40% |
| 2024-04-22 | 10.50 | 10.60 | 9.89 | 9.93 | 9.93 | qfq | 13,291,982 | 133,742,849 | -5.07% |
| 2024-04-19 | 10.68 | 10.91 | 10.41 | 10.46 | 10.46 | qfq | 15,590,104 | 165,861,550 | -1.13% |
| 2024-04-18 | 10.49 | 10.93 | 9.97 | 10.58 | 10.58 | qfq | 22,264,859 | 233,640,497 | 3.12% |
| 2024-04-17 | 9.06 | 10.26 | 9.00 | 10.26 | 10.26 | qfq | 21,889,108 | 217,083,184 | 9.97% |
| 2024-04-16 | 10.07 | 10.10 | 9.33 | 9.33 | 9.33 | qfq | 12,145,463 | 115,677,044 | -10.03% |
| 2024-04-15 | 11.40 | 11.53 | 10.37 | 10.37 | 10.37 | qfq | 19,674,500 | 208,953,591 | -9.98% |
| 2024-04-12 | 11.16 | 11.76 | 11.16 | 11.52 | 11.52 | qfq | 20,380,927 | 233,741,223 | 3.23% |
| 2024-04-11 | 11.02 | 11.50 | 10.72 | 11.16 | 11.16 | qfq | 24,329,321 | 271,577,548 | -3.04% |
| 2024-04-10 | 11.01 | 12.08 | 11.01 | 11.51 | 11.51 | qfq | 36,603,366 | 420,329,415 | 0.79% |
| 2024-04-09 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | qfq | 1,668,700 | 19,056,554 | -10.01% |
| 2024-04-08 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | qfq | 2,617,000 | 33,209,730 | -10.00% |
| 2024-04-03 | 13.28 | 14.46 | 13.28 | 14.10 | 14.10 | qfq | 29,515,580 | 412,865,708 | 6.17% |
| 2024-04-02 | 13.88 | 13.90 | 13.21 | 13.28 | 13.28 | qfq | 20,319,894 | 274,015,089 | -5.55% |
| 2024-04-01 | 13.60 | 14.06 | 13.33 | 14.06 | 14.06 | qfq | 23,526,763 | 320,662,892 | 1.66% |
| 2024-03-29 | 13.96 | 14.18 | 13.68 | 13.83 | 13.83 | qfq | 16,406,859 | 227,782,560 | -0.93% |
| 2024-03-28 | 13.64 | 14.30 | 13.64 | 13.96 | 13.96 | qfq | 25,044,942 | 350,971,793 | 1.90% |
| 2024-03-27 | 14.02 | 14.45 | 13.65 | 13.70 | 13.70 | qfq | 23,615,648 | 332,308,664 | -2.91% |
| 2024-03-26 | 15.00 | 15.17 | 14.00 | 14.11 | 14.11 | qfq | 29,312,459 | 424,691,105 | -6.06% |
| 2024-03-25 | 16.14 | 16.51 | 15.00 | 15.02 | 15.02 | qfq | 35,637,163 | 557,739,880 | -9.57% |
| 2024-03-22 | 16.61 | 17.49 | 16.61 | 16.61 | 16.61 | qfq | 45,087,566 | 756,682,217 | -9.97% |
| 2024-03-21 | 21.44 | 22.55 | 18.45 | 18.45 | 18.45 | qfq | 64,658,758 | 1,336,828,147 | -10.00% |
| 2024-03-20 | 20.13 | 20.53 | 19.30 | 20.50 | 20.50 | qfq | 26,091,783 | 523,631,382 | 1.89% |
| 2024-03-19 | 18.58 | 20.14 | 18.50 | 20.12 | 20.12 | qfq | 30,069,103 | 584,890,885 | 7.02% |
| 2024-03-18 | 18.00 | 19.23 | 17.70 | 18.80 | 18.80 | qfq | 30,581,123 | 568,623,110 | 5.26% |
| 2024-03-15 | 17.80 | 18.18 | 17.30 | 17.86 | 17.86 | qfq | 19,661,847 | 349,124,402 | -0.83% |
| 2024-03-14 | 17.51 | 18.18 | 17.26 | 18.01 | 18.01 | qfq | 24,730,182 | 439,867,100 | 1.12% |
| 2024-03-13 | 17.77 | 18.33 | 17.47 | 17.81 | 17.81 | qfq | 27,285,442 | 487,523,349 | 0.34% |
| 2024-03-12 | 17.73 | 17.98 | 17.00 | 17.75 | 17.75 | qfq | 30,416,977 | 531,692,374 | -1.17% |
| 2024-03-11 | 16.93 | 18.34 | 16.93 | 17.96 | 17.96 | qfq | 43,419,054 | 766,826,137 | 4.30% |
| 2024-03-08 | 17.77 | 18.41 | 17.22 | 17.22 | 17.22 | qfq | 54,109,442 | 951,872,089 | -9.98% |
| 2024-03-07 | 21.80 | 21.80 | 19.13 | 19.13 | 19.13 | qfq | 60,179,309 | 1,198,863,786 | -10.02% |
| 2024-03-06 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | qfq | 2,121,992 | 45,113,550 | 9.98% |
| 2024-03-05 | 19.33 | 19.33 | 19.01 | 19.33 | 19.33 | qfq | 28,632,619 | 553,168,947 | 10.02% |
| 2024-03-04 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | qfq | 1,749,630 | 30,740,999 | 10.02% |
| 2024-03-01 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | qfq | 1,300,300 | 20,765,791 | 9.99% |
| 2024-02-29 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | qfq | 2,589,730 | 37,602,880 | 10.00% |
| 2024-02-28 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | qfq | 3,351,651 | 44,241,793 | 10.00% |
| 2024-02-27 | 10.80 | 12.00 | 10.72 | 12.00 | 12.00 | qfq | 7,898,900 | 90,702,365 | 9.99% |
| 2024-02-26 | 10.88 | 11.19 | 10.57 | 10.91 | 10.91 | qfq | 9,227,800 | 100,230,841 | 0.28% |
| 2024-02-23 | 10.52 | 11.18 | 10.21 | 10.88 | 10.88 | qfq | 11,909,200 | 125,569,948 | 3.52% |
| 2024-02-22 | 10.06 | 10.77 | 10.06 | 10.51 | 10.51 | qfq | 6,447,300 | 67,329,908 | 4.58% |
| 2024-02-21 | 9.50 | 10.46 | 9.50 | 10.05 | 10.05 | qfq | 6,571,618 | 65,966,001 | 4.25% |
| 2024-02-20 | 9.22 | 9.87 | 9.07 | 9.64 | 9.64 | qfq | 7,364,196 | 70,539,111 | 4.44% |
| 2024-02-19 | 8.96 | 9.32 | 8.83 | 9.23 | 9.23 | qfq | 7,756,718 | 70,761,800 | 6.34% |
| 2024-02-08 | 7.62 | 8.69 | 7.11 | 8.68 | 8.68 | qfq | 9,606,577 | 78,179,847 | 9.87% |
| 2024-02-07 | 8.80 | 8.96 | 7.90 | 7.90 | 7.90 | qfq | 8,785,693 | 73,574,359 | -10.02% |
| 2024-02-06 | 8.67 | 9.27 | 8.67 | 8.78 | 8.78 | qfq | 8,599,700 | 75,606,644 | -8.83% |
| 2024-02-05 | 10.50 | 10.50 | 9.63 | 9.63 | 9.63 | qfq | 4,775,626 | 46,393,181 | -10.00% |
| 2024-02-02 | 11.28 | 11.50 | 10.15 | 10.70 | 10.70 | qfq | 7,021,430 | 75,517,362 | -5.14% |
| 2024-02-01 | 11.27 | 11.63 | 10.89 | 11.28 | 11.28 | qfq | 5,503,000 | 61,937,455 | -0.18% |
| 2024-01-31 | 11.26 | 11.45 | 10.83 | 11.30 | 11.30 | qfq | 6,337,030 | 70,645,669 | -0.44% |
| 2024-01-30 | 11.97 | 11.98 | 11.32 | 11.35 | 11.35 | qfq | 5,181,600 | 60,073,536 | -5.26% |
| 2024-01-29 | 12.62 | 12.73 | 11.95 | 11.98 | 11.98 | qfq | 4,784,669 | 58,456,412 | -5.22% |
| 2024-01-26 | 12.81 | 13.15 | 12.57 | 12.64 | 12.64 | qfq | 4,842,700 | 62,063,445 | -1.33% |
| 2024-01-25 | 12.25 | 13.08 | 11.90 | 12.81 | 12.81 | qfq | 8,208,460 | 102,133,638 | 4.57% |
| 2024-01-24 | 11.92 | 12.44 | 11.81 | 12.25 | 12.25 | qfq | 6,731,670 | 81,700,908 | 3.46% |
| 2024-01-23 | 12.04 | 12.04 | 11.61 | 11.84 | 11.84 | qfq | 5,930,385 | 69,908,048 | -1.99% |
| 2024-01-22 | 13.58 | 13.59 | 12.05 | 12.08 | 12.08 | qfq | 9,151,893 | 114,624,719 | -9.78% |
| 2024-01-19 | 14.00 | 14.16 | 13.37 | 13.39 | 13.39 | qfq | 6,115,940 | 83,878,354 | -4.56% |
| 2024-01-18 | 13.82 | 14.35 | 13.32 | 14.03 | 14.03 | qfq | 9,227,000 | 125,814,193 | 0.86% |
| 2024-01-17 | 14.36 | 15.29 | 13.76 | 13.91 | 13.91 | qfq | 8,883,800 | 129,206,045 | -1.49% |
| 2024-01-16 | 14.64 | 14.80 | 13.84 | 14.12 | 14.12 | qfq | 7,852,363 | 111,387,466 | -2.82% |
| 2024-01-15 | 14.13 | 14.86 | 14.05 | 14.53 | 14.53 | qfq | 10,298,530 | 150,179,774 | 2.47% |
| 2024-01-12 | 14.29 | 14.80 | 14.07 | 14.18 | 14.18 | qfq | 11,908,300 | 171,852,630 | -0.98% |
| 2024-01-11 | 13.60 | 14.57 | 13.52 | 14.32 | 14.32 | qfq | 11,634,075 | 164,369,036 | 4.45% |
| 2024-01-10 | 13.97 | 14.60 | 13.70 | 13.71 | 13.71 | qfq | 6,479,580 | 91,204,352 | -2.49% |
| 2024-01-09 | 13.99 | 14.20 | 13.61 | 14.06 | 14.06 | qfq | 4,400,769 | 61,291,250 | 0.57% |
| 2024-01-08 | 14.05 | 14.20 | 13.83 | 13.98 | 13.98 | qfq | 3,946,476 | 55,437,887 | -0.50% |
| 2024-01-05 | 14.40 | 14.48 | 13.93 | 14.05 | 14.05 | qfq | 5,582,507 | 78,923,709 | -2.02% |
| 2024-01-04 | 14.70 | 14.72 | 14.16 | 14.34 | 14.34 | qfq | 8,363,253 | 119,933,993 | -2.71% |
| 2024-01-03 | 14.74 | 14.90 | 14.28 | 14.74 | 14.74 | qfq | 9,610,208 | 139,395,246 | -0.07% |
| 2024-01-02 | 15.21 | 15.75 | 14.68 | 14.75 | 14.75 | qfq | 11,718,785 | 177,673,572 | -0.94% |
| 2023-12-29 | 15.23 | 15.24 | 14.78 | 14.89 | 14.89 | qfq | 10,880,629 | 162,973,768 | -2.04% |
| 2023-12-28 | 15.34 | 15.62 | 14.90 | 15.20 | 15.20 | qfq | 13,702,128 | 207,852,378 | -1.36% |
| 2023-12-27 | 14.96 | 15.53 | 14.54 | 15.41 | 15.41 | qfq | 14,366,606 | 216,828,203 | 2.80% |
| 2023-12-26 | 15.00 | 15.34 | 14.50 | 14.99 | 14.99 | qfq | 16,993,835 | 253,008,912 | -3.35% |
| 2023-12-25 | 15.15 | 15.84 | 14.86 | 15.51 | 15.51 | qfq | 22,453,254 | 345,703,698 | 3.61% |
| 2023-12-22 | 14.89 | 15.50 | 14.67 | 14.97 | 14.97 | qfq | 25,220,100 | 382,636,401 | -0.40% |
| 2023-12-21 | 13.71 | 15.03 | 13.65 | 15.03 | 15.03 | qfq | 20,796,627 | 302,344,945 | 10.03% |
| 2023-12-20 | 14.15 | 14.39 | 13.60 | 13.66 | 13.66 | qfq | 10,223,655 | 141,711,224 | -3.46% |
| 2023-12-19 | 14.14 | 14.91 | 13.83 | 14.15 | 14.15 | qfq | 15,536,595 | 220,747,624 | -0.28% |
| 2023-12-18 | 15.85 | 15.85 | 14.08 | 14.19 | 14.19 | qfq | 26,904,493 | 398,100,405 | -2.47% |
| 2023-12-15 | 14.05 | 14.80 | 14.02 | 14.55 | 14.55 | qfq | 13,033,595 | 188,271,424 | 3.41% |
| 2023-12-14 | 13.95 | 14.20 | 13.94 | 14.07 | 14.07 | qfq | 3,637,100 | 51,121,376 | 0.64% |
| 2023-12-13 | 14.16 | 14.30 | 13.91 | 13.98 | 13.98 | qfq | 4,219,000 | 59,326,906 | -0.78% |
| 2023-12-12 | 13.75 | 14.30 | 13.63 | 14.09 | 14.09 | qfq | 9,995,620 | 140,198,163 | 2.10% |
| 2023-12-11 | 13.33 | 13.80 | 13.15 | 13.80 | 13.80 | qfq | 9,409,950 | 127,458,585 | 6.40% |
| 2023-12-08 | 13.46 | 13.57 | 12.96 | 12.97 | 12.97 | qfq | 6,545,100 | 86,201,818 | -4.14% |
| 2023-12-07 | 13.50 | 13.75 | 13.42 | 13.53 | 13.53 | qfq | 3,964,360 | 53,524,595 | -0.59% |
| 2023-12-06 | 13.67 | 13.79 | 13.50 | 13.61 | 13.61 | qfq | 5,279,900 | 71,899,438 | -0.44% |
| 2023-12-05 | 13.78 | 14.17 | 13.63 | 13.67 | 13.67 | qfq | 7,016,329 | 97,346,100 | -1.23% |
| 2023-12-04 | 13.59 | 13.96 | 13.59 | 13.84 | 13.84 | qfq | 7,518,794 | 103,715,849 | 1.02% |
| 2023-12-01 | 13.40 | 13.93 | 13.35 | 13.70 | 13.70 | qfq | 11,404,568 | 156,154,866 | 1.26% |
| 2023-11-30 | 13.26 | 14.22 | 13.07 | 13.53 | 13.53 | qfq | 13,635,750 | 185,050,685 | 1.73% |
| 2023-11-29 | 13.73 | 14.02 | 13.29 | 13.30 | 13.30 | qfq | 9,688,230 | 130,167,151 | -2.35% |
| 2023-11-28 | 13.41 | 13.94 | 12.94 | 13.62 | 13.62 | qfq | 16,287,038 | 218,235,142 | 1.49% |
| 2023-11-27 | 14.50 | 14.50 | 13.27 | 13.42 | 13.42 | qfq | 22,613,007 | 307,329,135 | -8.15% |
| 2023-11-24 | 13.33 | 14.61 | 13.29 | 14.61 | 14.61 | qfq | 16,730,420 | 238,783,009 | 10.02% |
| 2023-11-23 | 13.25 | 13.31 | 13.06 | 13.28 | 13.28 | qfq | 4,774,500 | 62,992,264 | 0.99% |
| 2023-11-22 | 13.18 | 13.35 | 12.94 | 13.15 | 13.15 | qfq | 6,857,460 | 90,113,241 | -0.53% |
| 2023-11-21 | 13.15 | 13.38 | 13.00 | 13.22 | 13.22 | qfq | 6,542,239 | 86,456,044 | 0.61% |
| 2023-11-20 | 12.67 | 13.38 | 12.67 | 13.14 | 13.14 | qfq | 9,899,100 | 129,500,567 | 3.96% |
| 2023-11-17 | 12.40 | 12.78 | 12.40 | 12.64 | 12.64 | qfq | 6,466,735 | 81,902,350 | 2.02% |
| 2023-11-16 | 12.22 | 12.50 | 12.15 | 12.39 | 12.39 | qfq | 5,030,253 | 62,297,483 | 1.39% |
| 2023-11-15 | 12.23 | 12.30 | 12.07 | 12.22 | 12.22 | qfq | 2,998,995 | 36,502,442 | 0.25% |
| 2023-11-14 | 12.39 | 12.40 | 12.07 | 12.19 | 12.19 | qfq | 5,123,383 | 62,276,608 | -1.77% |
| 2023-11-13 | 11.95 | 12.44 | 11.90 | 12.41 | 12.41 | qfq | 7,605,815 | 92,976,752 | 4.90% |
| 2023-11-10 | 11.77 | 11.91 | 11.65 | 11.83 | 11.83 | qfq | 2,462,349 | 29,035,075 | 0.42% |
| 2023-11-09 | 12.08 | 12.10 | 11.77 | 11.78 | 11.78 | qfq | 2,883,400 | 34,268,706 | -2.40% |
| 2023-11-08 | 12.02 | 12.16 | 11.90 | 12.07 | 12.07 | qfq | 2,325,939 | 28,067,965 | 0.50% |
| 2023-11-07 | 11.85 | 12.01 | 11.73 | 12.01 | 12.01 | qfq | 2,717,530 | 32,275,867 | 1.26% |
| 2023-11-06 | 11.73 | 11.87 | 11.71 | 11.86 | 11.86 | qfq | 2,352,330 | 27,781,525 | 1.37% |
| 2023-11-03 | 11.76 | 11.79 | 11.66 | 11.70 | 11.70 | qfq | 2,135,038 | 25,028,566 | -0.43% |
| 2023-11-02 | 11.81 | 11.84 | 11.60 | 11.75 | 11.75 | qfq | 2,347,400 | 27,507,556 | -0.59% |
| 2023-11-01 | 11.69 | 11.88 | 11.53 | 11.82 | 11.82 | qfq | 3,255,800 | 38,295,577 | 1.90% |
| 2023-10-31 | 11.56 | 11.74 | 11.47 | 11.60 | 11.60 | qfq | 2,654,475 | 30,929,827 | 0.09% |
| 2023-10-30 | 11.52 | 11.75 | 11.47 | 11.59 | 11.59 | qfq | 3,995,435 | 46,199,452 | 0.52% |
| 2023-10-27 | 11.37 | 11.72 | 11.30 | 11.53 | 11.53 | qfq | 3,819,700 | 44,207,519 | 0.79% |
| 2023-10-26 | 11.39 | 11.59 | 11.35 | 11.44 | 11.44 | qfq | 2,464,500 | 28,204,967 | -0.44% |
| 2023-10-25 | 11.60 | 11.65 | 11.45 | 11.49 | 11.49 | qfq | 3,003,445 | 34,638,668 | -0.35% |
| 2023-10-24 | 10.85 | 11.60 | 10.85 | 11.53 | 11.53 | qfq | 7,364,783 | 83,824,199 | 6.37% |
| 2023-10-23 | 11.06 | 11.13 | 10.80 | 10.84 | 10.84 | qfq | 2,847,300 | 31,046,772 | -1.99% |
| 2023-10-20 | 11.31 | 11.31 | 11.05 | 11.06 | 11.06 | qfq | 2,124,899 | 23,626,732 | -1.16% |
| 2023-10-19 | 11.26 | 11.43 | 11.02 | 11.19 | 11.19 | qfq | 2,564,330 | 28,813,423 | -0.62% |
| 2023-10-18 | 11.54 | 11.60 | 11.23 | 11.26 | 11.26 | qfq | 3,524,519 | 39,992,251 | -2.60% |
| 2023-10-17 | 11.39 | 11.93 | 11.26 | 11.56 | 11.56 | qfq | 5,207,930 | 60,349,797 | 1.49% |
| 2023-10-16 | 11.25 | 11.52 | 11.24 | 11.39 | 11.39 | qfq | 2,505,100 | 28,503,161 | 1.24% |
| 2023-10-13 | 11.47 | 11.48 | 11.21 | 11.25 | 11.25 | qfq | 3,109,000 | 35,083,797 | -2.09% |
| 2023-10-12 | 11.65 | 11.65 | 11.44 | 11.49 | 11.49 | qfq | 2,648,100 | 30,404,468 | -0.43% |
| 2023-10-11 | 11.52 | 11.62 | 11.40 | 11.54 | 11.54 | qfq | 2,723,100 | 31,342,056 | 0.26% |
| 2023-10-10 | 11.63 | 11.75 | 11.49 | 11.51 | 11.51 | qfq | 2,268,199 | 26,274,082 | -0.95% |
| 2023-10-09 | 11.95 | 12.03 | 11.61 | 11.62 | 11.62 | qfq | 3,432,400 | 40,326,851 | -2.84% |
| 2023-09-28 | 11.69 | 12.01 | 11.69 | 11.96 | 11.96 | qfq | 3,456,800 | 41,226,152 | 2.40% |
| 2023-09-27 | 11.67 | 11.84 | 11.62 | 11.68 | 11.68 | qfq | 2,420,100 | 28,358,998 | 0.17% |
| 2023-09-26 | 11.72 | 11.82 | 11.57 | 11.66 | 11.66 | qfq | 2,309,200 | 26,989,265 | -0.51% |
| 2023-09-25 | 11.95 | 12.09 | 11.65 | 11.72 | 11.72 | qfq | 2,685,445 | 31,655,802 | -2.17% |
| 2023-09-22 | 11.59 | 11.98 | 11.58 | 11.98 | 11.98 | qfq | 2,609,900 | 30,864,852 | 2.39% |
| 2023-09-21 | 11.98 | 11.99 | 11.65 | 11.70 | 11.70 | qfq | 2,642,300 | 31,099,373 | -2.09% |
| 2023-09-20 | 12.02 | 12.11 | 11.86 | 11.95 | 11.95 | qfq | 2,037,545 | 24,426,339 | -0.50% |
| 2023-09-19 | 12.31 | 12.35 | 11.99 | 12.01 | 12.01 | qfq | 2,773,451 | 33,647,616 | -2.44% |
| 2023-09-18 | 11.93 | 12.35 | 11.92 | 12.31 | 12.31 | qfq | 4,902,830 | 59,902,320 | 3.01% |
| 2023-09-15 | 11.91 | 12.14 | 11.76 | 11.95 | 11.95 | qfq | 3,916,000 | 46,743,817 | 0.50% |
| 2023-09-14 | 12.02 | 12.07 | 11.81 | 11.89 | 11.89 | qfq | 2,811,000 | 33,476,510 | -1.00% |
| 2023-09-13 | 12.21 | 12.31 | 11.95 | 12.01 | 12.01 | qfq | 2,733,900 | 33,019,548 | -2.04% |
| 2023-09-12 | 12.38 | 12.41 | 12.16 | 12.26 | 12.26 | qfq | 2,649,151 | 32,443,120 | -0.97% |
| 2023-09-11 | 12.13 | 12.42 | 12.10 | 12.38 | 12.38 | qfq | 3,701,000 | 45,581,601 | 1.31% |
| 2023-09-08 | 12.39 | 12.46 | 12.15 | 12.22 | 12.22 | qfq | 3,479,000 | 42,783,107 | -0.16% |
| 2023-09-07 | 12.21 | 12.34 | 12.21 | 12.24 | 12.24 | qfq | 2,778,230 | 34,120,105 | -0.08% |
| 2023-09-06 | 12.25 | 12.39 | 12.19 | 12.25 | 12.25 | qfq | 2,307,800 | 28,280,692 | -0.08% |
| 2023-09-05 | 12.35 | 12.35 | 12.10 | 12.26 | 12.26 | qfq | 2,952,190 | 36,029,310 | -0.73% |
| 2023-09-04 | 12.26 | 12.35 | 12.11 | 12.35 | 12.35 | qfq | 3,846,830 | 47,236,780 | 1.56% |
| 2023-09-01 | 11.93 | 12.18 | 11.93 | 12.16 | 12.16 | qfq | 4,011,830 | 48,593,253 | 1.93% |
| 2023-08-31 | 12.10 | 12.10 | 11.88 | 11.93 | 11.93 | qfq | 2,319,200 | 27,701,856 | -1.40% |
| 2023-08-30 | 11.96 | 12.16 | 11.90 | 12.10 | 12.10 | qfq | 3,358,110 | 40,488,774 | 1.17% |
| 2023-08-29 | 11.60 | 11.98 | 11.57 | 11.96 | 11.96 | qfq | 4,301,910 | 51,105,168 | 2.40% |
| 2023-08-28 | 12.06 | 12.06 | 11.61 | 11.68 | 11.68 | qfq | 4,450,310 | 52,519,570 | 1.92% |
| 2023-08-25 | 11.65 | 11.83 | 11.38 | 11.46 | 11.46 | qfq | 3,982,300 | 45,944,923 | -2.13% |
| 2023-08-24 | 12.03 | 12.05 | 11.71 | 11.71 | 11.71 | qfq | 4,450,980 | 52,574,489 | -2.66% |
| 2023-08-23 | 12.33 | 12.33 | 11.86 | 12.03 | 12.03 | qfq | 4,575,360 | 54,910,020 | -2.67% |
| 2023-08-22 | 12.44 | 12.59 | 12.09 | 12.36 | 12.36 | qfq | 5,601,459 | 68,740,736 | -1.44% |
| 2023-08-21 | 12.26 | 12.86 | 12.20 | 12.54 | 12.54 | qfq | 6,324,560 | 80,017,234 | 1.54% |
| 2023-08-18 | 12.71 | 12.81 | 12.34 | 12.35 | 12.35 | qfq | 5,002,130 | 62,649,275 | -3.67% |
| 2023-08-17 | 12.80 | 13.02 | 12.66 | 12.82 | 12.82 | qfq | 6,123,130 | 78,262,560 | -1.99% |
| 2023-08-16 | 12.75 | 13.40 | 12.65 | 13.08 | 13.08 | qfq | 9,313,600 | 121,560,458 | 1.79% |
| 2023-08-15 | 12.80 | 12.93 | 12.65 | 12.85 | 12.85 | qfq | 4,500,000 | 57,552,755 | 0.47% |
| 2023-08-14 | 12.41 | 12.89 | 12.35 | 12.79 | 12.79 | qfq | 4,601,400 | 58,405,407 | 2.16% |
| 2023-08-11 | 12.80 | 12.91 | 12.52 | 12.52 | 12.52 | qfq | 4,519,400 | 57,352,465 | -2.26% |
| 2023-08-10 | 12.65 | 12.85 | 12.61 | 12.81 | 12.81 | qfq | 3,578,900 | 45,700,256 | 0.87% |
| 2023-08-09 | 12.62 | 12.89 | 12.61 | 12.70 | 12.70 | qfq | 5,010,100 | 63,775,080 | -0.70% |
| 2023-08-08 | 13.30 | 13.45 | 12.70 | 12.79 | 12.79 | qfq | 9,741,400 | 126,903,970 | -3.47% |
| 2023-08-07 | 13.20 | 13.27 | 13.05 | 13.25 | 13.25 | qfq | 4,996,175 | 65,933,641 | -0.53% |
| 2023-08-04 | 13.74 | 13.84 | 13.27 | 13.32 | 13.32 | qfq | 11,586,100 | 155,681,540 | -3.13% |
| 2023-08-03 | 14.12 | 14.12 | 13.56 | 13.75 | 13.75 | qfq | 9,364,600 | 128,587,069 | -1.93% |
| 2023-08-02 | 14.17 | 14.17 | 13.81 | 14.02 | 14.02 | qfq | 11,955,829 | 166,736,741 | -1.06% |
| 2023-08-01 | 14.68 | 14.70 | 14.16 | 14.17 | 14.17 | qfq | 18,554,020 | 266,309,222 | -4.84% |
| 2023-07-31 | 14.20 | 14.98 | 14.08 | 14.89 | 14.89 | qfq | 26,278,393 | 383,282,961 | 2.41% |
| 2023-07-28 | 14.35 | 15.34 | 14.16 | 14.54 | 14.54 | qfq | 30,710,425 | 452,633,770 | 2.39% |
| 2023-07-27 | 13.71 | 14.69 | 13.71 | 14.20 | 14.20 | qfq | 25,469,578 | 362,511,960 | 0.42% |
| 2023-07-26 | 13.27 | 14.70 | 13.27 | 14.14 | 14.14 | qfq | 27,214,766 | 385,001,949 | 5.84% |
| 2023-07-25 | 13.30 | 13.66 | 13.21 | 13.36 | 13.36 | qfq | 10,121,688 | 135,435,011 | 1.21% |
| 2023-07-24 | 13.65 | 13.68 | 13.12 | 13.20 | 13.20 | qfq | 11,593,436 | 153,963,161 | -4.69% |
| 2023-07-21 | 13.00 | 13.86 | 12.91 | 13.85 | 13.85 | qfq | 16,701,451 | 225,931,777 | 3.98% |
| 2023-07-20 | 12.96 | 13.70 | 12.94 | 13.32 | 13.32 | qfq | 13,114,705 | 176,146,544 | 2.46% |
| 2023-07-19 | 13.05 | 13.13 | 12.94 | 13.00 | 13.00 | qfq | 2,786,945 | 36,297,074 | -0.31% |
| 2023-07-18 | 13.34 | 13.34 | 12.97 | 13.04 | 13.04 | qfq | 2,600,500 | 33,951,074 | -1.36% |