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
弘宇股份002890.SZ
最近收盘价12.982026-07-17
最近交易日2026-07-17
成交量（股）2,033,158
成交额（元）27,210,110
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-26 | 2026-07-02 | cash_dividend | 0.026 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-27 | 2025-07-04 | cash_dividend | 0.026 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-28 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-28 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 13.76 | 13.99 | 12.88 | 12.98 | 12.98 | qfq | 2,033,158 | 27,210,110 | -5.74% |
| 2026-07-16 | 13.56 | 13.98 | 13.50 | 13.77 | 13.77 | qfq | 1,163,500 | 16,048,933 | -0.15% |
| 2026-07-15 | 13.95 | 14.02 | 13.65 | 13.79 | 13.79 | qfq | 1,233,629 | 17,023,864 | -1.08% |
| 2026-07-14 | 13.65 | 14.00 | 13.50 | 13.94 | 13.94 | qfq | 1,487,400 | 20,468,526 | 1.09% |
| 2026-07-13 | 14.10 | 14.24 | 13.60 | 13.79 | 13.79 | qfq | 2,098,903 | 29,122,514 | -3.16% |
| 2026-07-10 | 14.49 | 14.70 | 14.16 | 14.24 | 14.24 | qfq | 1,470,485 | 21,196,736 | -1.73% |
| 2026-07-09 | 14.45 | 14.86 | 14.10 | 14.49 | 14.49 | qfq | 1,407,600 | 20,340,868 | -0.14% |
| 2026-07-08 | 14.99 | 14.99 | 14.42 | 14.51 | 14.51 | qfq | 2,235,100 | 32,787,596 | -2.55% |
| 2026-07-07 | 15.48 | 15.80 | 14.86 | 14.89 | 14.89 | qfq | 2,250,500 | 34,193,161 | -3.75% |
| 2026-07-06 | 16.00 | 16.23 | 15.33 | 15.47 | 15.47 | qfq | 2,606,908 | 40,870,068 | -2.89% |
| 2026-07-03 | 15.48 | 16.11 | 15.48 | 15.93 | 15.93 | qfq | 2,715,613 | 43,060,060 | 4.60% |
| 2026-07-02 | 15.00 | 15.61 | 14.71 | 15.23 | 15.23 | qfq | 2,710,103 | 41,155,640 | 2.01% |
| 2026-07-01 | 14.29 | 15.30 | 13.91 | 14.93 | 14.90 | qfq | 3,110,981 | 45,486,276 | 4.48% |
| 2026-06-30 | 13.86 | 14.48 | 13.75 | 14.29 | 14.27 | qfq | 3,068,281 | 43,367,202 | 2.58% |
| 2026-06-29 | 13.19 | 14.18 | 12.55 | 13.93 | 13.91 | qfq | 5,102,274 | 67,875,473 | 5.37% |
| 2026-06-26 | 13.80 | 13.87 | 13.04 | 13.22 | 13.20 | qfq | 4,490,999 | 59,955,105 | -4.20% |
| 2026-06-25 | 14.19 | 14.35 | 13.80 | 13.80 | 13.78 | qfq | 2,141,649 | 29,876,667 | -3.23% |
| 2026-06-24 | 14.80 | 14.87 | 13.88 | 14.26 | 14.24 | qfq | 4,686,130 | 66,553,448 | -3.71% |
| 2026-06-23 | 14.62 | 15.07 | 14.53 | 14.81 | 14.78 | qfq | 1,603,500 | 23,750,482 | 1.30% |
| 2026-06-22 | 14.58 | 14.77 | 14.08 | 14.62 | 14.59 | qfq | 2,240,082 | 32,189,084 | 0.21% |
| 2026-06-18 | 14.68 | 14.91 | 14.57 | 14.59 | 14.56 | qfq | 1,617,078 | 23,724,012 | -2.34% |
| 2026-06-17 | 15.09 | 15.09 | 14.74 | 14.94 | 14.91 | qfq | 1,396,382 | 20,743,680 | -1.26% |
| 2026-06-16 | 15.38 | 15.44 | 14.86 | 15.13 | 15.10 | qfq | 1,937,768 | 29,153,346 | -1.69% |
| 2026-06-15 | 15.24 | 15.98 | 15.12 | 15.39 | 15.36 | qfq | 3,005,139 | 46,197,189 | 1.05% |
| 2026-06-12 | 15.00 | 15.37 | 14.62 | 15.23 | 15.20 | qfq | 2,138,820 | 32,280,647 | 3.54% |
| 2026-06-11 | 14.29 | 14.92 | 14.01 | 14.71 | 14.68 | qfq | 2,268,290 | 32,629,595 | 1.87% |
| 2026-06-10 | 14.76 | 14.98 | 14.25 | 14.44 | 14.41 | qfq | 1,753,500 | 25,438,503 | -3.48% |
| 2026-06-09 | 14.74 | 15.20 | 14.61 | 14.96 | 14.93 | qfq | 2,156,403 | 32,027,773 | 1.29% |
| 2026-06-08 | 15.00 | 15.17 | 14.41 | 14.77 | 14.74 | qfq | 2,491,378 | 36,728,984 | -1.34% |
| 2026-06-05 | 14.99 | 15.34 | 14.52 | 14.97 | 14.94 | qfq | 1,963,400 | 29,279,040 | 1.08% |
| 2026-06-04 | 15.00 | 15.34 | 14.72 | 14.81 | 14.78 | qfq | 1,328,583 | 19,816,732 | -2.50% |
| 2026-06-03 | 15.31 | 15.39 | 15.03 | 15.19 | 15.16 | qfq | 1,548,194 | 23,531,088 | -0.78% |
| 2026-06-02 | 15.63 | 15.74 | 15.03 | 15.31 | 15.28 | qfq | 2,363,585 | 36,051,352 | -2.05% |
| 2026-06-01 | 15.12 | 15.85 | 15.00 | 15.63 | 15.60 | qfq | 1,642,652 | 25,535,504 | 2.90% |
| 2026-05-29 | 15.68 | 15.91 | 15.05 | 15.19 | 15.16 | qfq | 1,962,174 | 30,130,995 | -3.86% |
| 2026-05-28 | 15.62 | 15.88 | 15.33 | 15.80 | 15.77 | qfq | 2,079,785 | 32,459,620 | 1.94% |
| 2026-05-27 | 15.94 | 16.17 | 15.34 | 15.50 | 15.47 | qfq | 2,725,540 | 42,608,757 | -3.37% |
| 2026-05-26 | 16.21 | 16.30 | 15.90 | 16.04 | 16.01 | qfq | 2,079,300 | 33,378,525 | -1.05% |
| 2026-05-25 | 16.84 | 16.88 | 16.06 | 16.21 | 16.18 | qfq | 4,054,551 | 66,070,817 | -3.17% |
| 2026-05-22 | 16.48 | 16.95 | 16.15 | 16.74 | 16.71 | qfq | 2,488,835 | 41,457,042 | 2.64% |
| 2026-05-21 | 17.20 | 17.20 | 16.19 | 16.31 | 16.28 | qfq | 2,418,333 | 40,240,194 | -3.66% |
| 2026-05-20 | 17.04 | 17.07 | 16.78 | 16.93 | 16.90 | qfq | 1,690,597 | 28,576,970 | -0.70% |
| 2026-05-19 | 17.39 | 17.39 | 16.82 | 17.05 | 17.02 | qfq | 2,065,460 | 35,179,310 | -1.56% |
| 2026-05-18 | 17.30 | 17.40 | 17.09 | 17.32 | 17.29 | qfq | 1,888,490 | 32,560,981 | 0.00% |
| 2026-05-15 | 17.52 | 17.61 | 17.13 | 17.32 | 17.29 | qfq | 2,151,837 | 37,209,039 | -1.03% |
| 2026-05-14 | 17.34 | 17.82 | 17.12 | 17.50 | 17.47 | qfq | 2,994,948 | 52,300,549 | 1.57% |
| 2026-05-13 | 17.26 | 17.38 | 17.11 | 17.23 | 17.20 | qfq | 2,282,172 | 39,267,327 | 0.06% |
| 2026-05-12 | 17.50 | 17.59 | 17.14 | 17.22 | 17.19 | qfq | 2,406,211 | 41,689,864 | -1.66% |
| 2026-05-11 | 17.31 | 17.56 | 16.80 | 17.51 | 17.48 | qfq | 2,987,306 | 51,279,165 | 1.39% |
| 2026-05-08 | 16.84 | 17.30 | 16.56 | 17.27 | 17.24 | qfq | 3,443,347 | 58,638,640 | 2.74% |
| 2026-05-07 | 16.93 | 17.16 | 16.77 | 16.81 | 16.78 | qfq | 2,671,736 | 45,264,171 | -0.65% |
| 2026-05-06 | 16.93 | 17.16 | 16.71 | 16.92 | 16.89 | qfq | 3,633,434 | 61,355,656 | -0.47% |
| 2026-04-30 | 17.21 | 17.23 | 16.76 | 17.00 | 16.97 | qfq | 4,996,591 | 84,799,157 | -2.02% |
| 2026-04-29 | 16.86 | 18.00 | 16.64 | 17.35 | 17.32 | qfq | 5,230,635 | 91,175,946 | 2.97% |
| 2026-04-28 | 16.40 | 16.96 | 16.25 | 16.85 | 16.82 | qfq | 2,911,555 | 48,165,567 | 2.49% |
| 2026-04-27 | 15.61 | 16.48 | 15.44 | 16.44 | 16.41 | qfq | 3,797,781 | 60,883,985 | 4.12% |
| 2026-04-24 | 15.39 | 15.83 | 15.34 | 15.79 | 15.76 | qfq | 2,122,026 | 33,179,389 | 1.94% |
| 2026-04-23 | 15.36 | 15.70 | 15.25 | 15.49 | 15.46 | qfq | 2,102,700 | 32,459,892 | 0.91% |
| 2026-04-22 | 15.87 | 15.87 | 15.20 | 15.35 | 15.32 | qfq | 2,741,930 | 42,255,939 | -2.29% |
| 2026-04-21 | 16.00 | 16.03 | 15.45 | 15.71 | 15.68 | qfq | 2,748,006 | 43,137,795 | -2.42% |
| 2026-04-20 | 16.18 | 16.35 | 16.00 | 16.10 | 16.07 | qfq | 2,470,600 | 39,862,492 | -0.62% |
| 2026-04-17 | 16.60 | 16.70 | 16.08 | 16.20 | 16.17 | qfq | 2,071,700 | 33,816,145 | -2.99% |
| 2026-04-16 | 16.28 | 16.74 | 16.11 | 16.70 | 16.67 | qfq | 2,089,100 | 34,523,305 | 3.28% |
| 2026-04-15 | 16.20 | 16.57 | 16.11 | 16.17 | 16.14 | qfq | 2,390,000 | 38,926,206 | -0.06% |
| 2026-04-14 | 16.29 | 16.30 | 15.92 | 16.18 | 16.15 | qfq | 1,679,087 | 27,036,236 | 0.50% |
| 2026-04-13 | 16.48 | 16.48 | 15.71 | 16.10 | 16.07 | qfq | 2,486,508 | 39,877,340 | -2.31% |
| 2026-04-10 | 16.65 | 16.98 | 16.32 | 16.48 | 16.45 | qfq | 2,464,723 | 40,631,552 | -0.42% |
| 2026-04-09 | 16.21 | 16.61 | 16.20 | 16.55 | 16.52 | qfq | 2,595,252 | 42,572,834 | 1.04% |
| 2026-04-08 | 16.50 | 16.55 | 16.14 | 16.38 | 16.35 | qfq | 3,880,073 | 63,258,287 | 1.55% |
| 2026-04-07 | 15.90 | 16.20 | 15.60 | 16.13 | 16.10 | qfq | 3,300,372 | 52,539,126 | 1.51% |
| 2026-04-03 | 16.66 | 16.67 | 15.82 | 15.89 | 15.86 | qfq | 6,204,771 | 99,918,113 | -3.52% |
| 2026-04-02 | 15.80 | 17.38 | 15.65 | 16.47 | 16.44 | qfq | 9,500,888 | 160,176,150 | 4.24% |
| 2026-04-01 | 15.69 | 16.07 | 15.52 | 15.80 | 15.77 | qfq | 2,096,519 | 32,969,539 | 1.67% |
| 2026-03-31 | 16.22 | 16.22 | 15.29 | 15.54 | 15.51 | qfq | 2,855,438 | 44,621,191 | 0.84% |
| 2026-03-30 | 15.28 | 15.54 | 15.12 | 15.41 | 15.38 | qfq | 1,567,100 | 24,111,575 | 0.20% |
| 2026-03-27 | 14.82 | 15.40 | 14.75 | 15.38 | 15.35 | qfq | 1,327,100 | 20,106,963 | 2.81% |
| 2026-03-26 | 15.33 | 15.38 | 14.86 | 14.96 | 14.93 | qfq | 1,217,764 | 18,390,673 | -1.84% |
| 2026-03-25 | 14.97 | 15.42 | 14.91 | 15.24 | 15.21 | qfq | 1,488,611 | 22,661,817 | 2.42% |
| 2026-03-24 | 14.46 | 14.95 | 14.17 | 14.88 | 14.85 | qfq | 2,400,931 | 34,851,404 | 4.86% |
| 2026-03-23 | 15.01 | 15.03 | 13.76 | 14.19 | 14.17 | qfq | 2,645,139 | 38,255,272 | -6.52% |
| 2026-03-20 | 15.67 | 15.89 | 15.11 | 15.18 | 15.15 | qfq | 1,856,585 | 28,610,484 | -3.13% |
| 2026-03-19 | 15.98 | 16.17 | 15.54 | 15.67 | 15.64 | qfq | 1,380,112 | 21,855,040 | -3.15% |
| 2026-03-18 | 16.07 | 16.25 | 15.74 | 16.18 | 16.15 | qfq | 1,742,210 | 27,809,755 | 2.08% |
| 2026-03-17 | 16.30 | 16.31 | 15.75 | 15.85 | 15.82 | qfq | 1,437,295 | 23,091,686 | -2.22% |
| 2026-03-16 | 16.18 | 16.39 | 16.02 | 16.21 | 16.18 | qfq | 1,824,940 | 29,537,976 | -0.12% |
| 2026-03-13 | 16.04 | 16.63 | 16.04 | 16.23 | 16.20 | qfq | 2,066,950 | 33,823,510 | 0.56% |
| 2026-03-12 | 16.65 | 16.69 | 16.03 | 16.14 | 16.11 | qfq | 2,047,210 | 33,389,238 | -2.89% |
| 2026-03-11 | 16.39 | 16.77 | 16.27 | 16.62 | 16.59 | qfq | 3,222,668 | 53,085,476 | 1.78% |
| 2026-03-10 | 16.06 | 16.35 | 15.93 | 16.33 | 16.30 | qfq | 1,700,284 | 27,562,535 | 2.58% |
| 2026-03-09 | 15.98 | 16.11 | 15.69 | 15.92 | 15.89 | qfq | 2,318,900 | 36,854,109 | -1.06% |
| 2026-03-06 | 15.47 | 16.11 | 15.40 | 16.09 | 16.06 | qfq | 2,266,230 | 35,960,352 | 3.87% |
| 2026-03-05 | 15.59 | 15.85 | 15.33 | 15.49 | 15.46 | qfq | 3,226,764 | 50,007,647 | 0.58% |
| 2026-03-04 | 15.32 | 15.50 | 15.21 | 15.40 | 15.37 | qfq | 3,229,943 | 49,660,343 | -0.71% |
| 2026-03-03 | 16.01 | 16.15 | 15.50 | 15.51 | 15.48 | qfq | 3,907,039 | 61,932,791 | -3.30% |
| 2026-03-02 | 16.63 | 16.63 | 15.79 | 16.04 | 16.01 | qfq | 4,011,917 | 64,656,523 | -3.66% |
| 2026-02-27 | 16.82 | 16.87 | 16.36 | 16.65 | 16.62 | qfq | 3,024,709 | 50,122,967 | -1.07% |
| 2026-02-26 | 17.05 | 17.24 | 16.72 | 16.83 | 16.80 | qfq | 2,136,452 | 36,080,046 | -1.46% |
| 2026-02-25 | 17.27 | 17.30 | 16.95 | 17.08 | 17.05 | qfq | 1,708,831 | 29,198,334 | -1.16% |
| 2026-02-24 | 17.20 | 17.34 | 16.90 | 17.28 | 17.25 | qfq | 2,262,729 | 38,760,616 | 1.59% |
| 2026-02-13 | 17.16 | 17.32 | 16.90 | 17.01 | 16.98 | qfq | 2,218,125 | 37,858,785 | -0.76% |
| 2026-02-12 | 17.32 | 17.40 | 17.13 | 17.14 | 17.11 | qfq | 1,751,246 | 30,189,061 | -0.98% |
| 2026-02-11 | 17.23 | 17.68 | 17.19 | 17.31 | 17.28 | qfq | 1,797,819 | 31,204,417 | 0.82% |
| 2026-02-10 | 17.43 | 17.45 | 17.11 | 17.17 | 17.14 | qfq | 2,273,400 | 39,251,704 | -1.44% |
| 2026-02-09 | 17.60 | 17.88 | 17.23 | 17.42 | 17.39 | qfq | 2,244,904 | 39,116,842 | 0.75% |
| 2026-02-06 | 16.87 | 17.40 | 16.87 | 17.29 | 17.26 | qfq | 2,478,103 | 42,642,677 | 1.41% |
| 2026-02-05 | 16.92 | 17.28 | 16.92 | 17.05 | 17.02 | qfq | 1,771,943 | 30,299,168 | 0.00% |
| 2026-02-04 | 17.00 | 17.24 | 16.81 | 17.05 | 17.02 | qfq | 2,107,220 | 35,753,831 | 0.59% |
| 2026-02-03 | 17.21 | 17.29 | 16.64 | 16.95 | 16.92 | qfq | 2,941,705 | 49,691,240 | 0.00% |
| 2026-02-02 | 17.25 | 17.46 | 16.88 | 16.95 | 16.92 | qfq | 3,315,498 | 57,010,278 | -1.97% |
| 2026-01-30 | 16.62 | 17.38 | 16.60 | 17.29 | 17.26 | qfq | 4,333,722 | 73,921,218 | 4.16% |
| 2026-01-29 | 16.94 | 17.19 | 16.38 | 16.60 | 16.57 | qfq | 3,970,100 | 66,365,231 | -2.58% |
| 2026-01-28 | 16.56 | 17.38 | 16.43 | 17.04 | 17.01 | qfq | 5,838,321 | 98,745,421 | 3.78% |
| 2026-01-27 | 16.61 | 16.92 | 16.16 | 16.42 | 16.39 | qfq | 4,482,981 | 74,010,433 | -1.68% |
| 2026-01-26 | 16.16 | 16.79 | 16.00 | 16.70 | 16.67 | qfq | 5,952,139 | 97,408,752 | 4.11% |
| 2026-01-23 | 16.31 | 16.42 | 15.95 | 16.04 | 16.01 | qfq | 5,900,400 | 95,182,026 | -0.99% |
| 2026-01-22 | 16.60 | 16.99 | 16.11 | 16.20 | 16.17 | qfq | 13,011,793 | 214,012,224 | -0.49% |
| 2026-01-21 | 14.73 | 16.28 | 14.68 | 16.28 | 16.25 | qfq | 4,835,890 | 76,445,913 | 10.00% |
| 2026-01-20 | 14.90 | 15.09 | 14.65 | 14.80 | 14.77 | qfq | 1,752,000 | 26,042,465 | -0.74% |
| 2026-01-19 | 14.67 | 15.00 | 14.60 | 14.91 | 14.88 | qfq | 1,938,700 | 28,753,903 | 1.57% |
| 2026-01-16 | 15.00 | 15.04 | 14.67 | 14.68 | 14.65 | qfq | 1,942,990 | 28,733,368 | -2.13% |
| 2026-01-15 | 14.60 | 15.27 | 14.50 | 15.00 | 14.97 | qfq | 2,678,272 | 40,041,774 | 1.83% |
| 2026-01-14 | 14.78 | 14.88 | 14.54 | 14.73 | 14.70 | qfq | 1,617,625 | 23,833,608 | 0.27% |
| 2026-01-13 | 14.64 | 14.85 | 14.48 | 14.69 | 14.66 | qfq | 2,148,360 | 31,650,008 | 0.62% |
| 2026-01-12 | 14.68 | 14.87 | 14.56 | 14.60 | 14.57 | qfq | 1,476,534 | 21,636,955 | 0.00% |
| 2026-01-09 | 14.57 | 14.70 | 14.41 | 14.60 | 14.57 | qfq | 1,866,967 | 27,235,563 | 0.14% |
| 2026-01-08 | 14.63 | 14.74 | 14.48 | 14.58 | 14.55 | qfq | 1,288,783 | 18,832,479 | -0.27% |
| 2026-01-07 | 14.82 | 14.86 | 14.51 | 14.62 | 14.59 | qfq | 1,335,145 | 19,526,588 | -1.35% |
| 2026-01-06 | 14.58 | 14.92 | 14.50 | 14.82 | 14.79 | qfq | 1,840,084 | 27,063,860 | 1.79% |
| 2026-01-05 | 14.67 | 14.96 | 14.51 | 14.56 | 14.53 | qfq | 2,217,447 | 32,769,413 | -0.27% |
| 2025-12-31 | 14.78 | 14.97 | 14.50 | 14.60 | 14.57 | qfq | 1,247,860 | 18,246,576 | -0.88% |
| 2025-12-30 | 14.66 | 14.88 | 14.54 | 14.73 | 14.70 | qfq | 1,376,505 | 20,249,889 | 0.41% |
| 2025-12-29 | 14.88 | 14.88 | 14.58 | 14.67 | 14.64 | qfq | 1,364,300 | 20,018,868 | -1.15% |
| 2025-12-26 | 15.09 | 15.10 | 14.72 | 14.84 | 14.81 | qfq | 1,330,104 | 19,767,546 | -0.87% |
| 2025-12-25 | 14.82 | 15.04 | 14.81 | 14.97 | 14.94 | qfq | 1,253,516 | 18,732,134 | 1.01% |
| 2025-12-24 | 14.79 | 15.14 | 14.60 | 14.82 | 14.79 | qfq | 2,333,040 | 34,808,705 | -0.40% |
| 2025-12-23 | 14.37 | 15.18 | 14.33 | 14.88 | 14.85 | qfq | 2,466,800 | 36,349,192 | 2.34% |
| 2025-12-22 | 14.66 | 14.77 | 14.46 | 14.54 | 14.51 | qfq | 1,468,130 | 21,422,713 | -0.34% |
| 2025-12-19 | 14.36 | 14.66 | 14.30 | 14.59 | 14.56 | qfq | 1,710,905 | 24,812,028 | 1.60% |
| 2025-12-18 | 14.26 | 14.61 | 14.08 | 14.36 | 14.33 | qfq | 1,662,508 | 24,022,380 | 0.77% |
| 2025-12-17 | 14.26 | 14.33 | 13.85 | 14.25 | 14.23 | qfq | 1,475,765 | 20,767,787 | 0.92% |
| 2025-12-16 | 14.50 | 14.55 | 14.09 | 14.12 | 14.10 | qfq | 1,506,850 | 21,493,424 | -3.02% |
| 2025-12-15 | 14.69 | 14.69 | 14.25 | 14.56 | 14.53 | qfq | 1,399,418 | 20,186,501 | -0.55% |
| 2025-12-12 | 14.58 | 15.23 | 14.38 | 14.64 | 14.61 | qfq | 2,907,595 | 43,234,683 | 0.76% |
| 2025-12-11 | 14.96 | 14.97 | 14.45 | 14.53 | 14.50 | qfq | 1,715,404 | 25,129,859 | -2.48% |
| 2025-12-10 | 14.93 | 15.15 | 14.77 | 14.90 | 14.87 | qfq | 2,084,030 | 31,111,326 | -0.20% |
| 2025-12-09 | 15.10 | 15.23 | 14.87 | 14.93 | 14.90 | qfq | 1,473,100 | 22,177,020 | -0.93% |
| 2025-12-08 | 15.20 | 15.20 | 14.85 | 15.07 | 15.04 | qfq | 1,856,200 | 27,878,538 | -0.13% |
| 2025-12-05 | 14.86 | 15.15 | 14.70 | 15.09 | 15.06 | qfq | 1,378,600 | 20,668,949 | 2.03% |
| 2025-12-04 | 15.17 | 15.20 | 14.78 | 14.79 | 14.76 | qfq | 1,378,300 | 20,563,447 | -2.83% |
| 2025-12-03 | 15.09 | 15.33 | 14.80 | 15.22 | 15.19 | qfq | 1,798,590 | 27,130,476 | 0.73% |
| 2025-12-02 | 15.07 | 15.32 | 14.90 | 15.11 | 15.08 | qfq | 2,058,299 | 31,092,776 | 0.47% |
| 2025-12-01 | 15.31 | 15.57 | 15.00 | 15.04 | 15.01 | qfq | 1,705,270 | 26,047,049 | -1.44% |
| 2025-11-28 | 15.00 | 15.30 | 14.74 | 15.26 | 15.23 | qfq | 1,387,220 | 20,886,851 | 1.46% |
| 2025-11-27 | 14.65 | 15.17 | 14.65 | 15.04 | 15.01 | qfq | 1,498,890 | 22,391,456 | 1.90% |
| 2025-11-26 | 15.01 | 15.08 | 14.67 | 14.76 | 14.73 | qfq | 1,942,861 | 28,883,967 | -1.67% |
| 2025-11-25 | 15.11 | 15.34 | 14.90 | 15.01 | 14.98 | qfq | 1,437,037 | 21,767,617 | -0.92% |
| 2025-11-24 | 15.29 | 15.45 | 15.02 | 15.15 | 15.12 | qfq | 1,818,369 | 27,673,994 | -0.33% |
| 2025-11-21 | 15.45 | 15.68 | 14.77 | 15.20 | 15.17 | qfq | 2,225,174 | 33,685,084 | -2.25% |
| 2025-11-20 | 15.56 | 15.75 | 15.36 | 15.55 | 15.52 | qfq | 1,466,280 | 22,753,362 | 0.26% |
| 2025-11-19 | 15.90 | 16.03 | 15.39 | 15.51 | 15.48 | qfq | 1,653,001 | 25,805,770 | -2.45% |
| 2025-11-18 | 15.79 | 15.99 | 15.45 | 15.90 | 15.87 | qfq | 1,742,187 | 27,422,154 | 1.21% |
| 2025-11-17 | 16.00 | 16.09 | 15.65 | 15.71 | 15.68 | qfq | 1,633,620 | 25,868,952 | -0.88% |
| 2025-11-14 | 15.82 | 16.00 | 15.74 | 15.85 | 15.82 | qfq | 1,721,100 | 27,315,603 | 0.76% |
| 2025-11-13 | 15.65 | 15.89 | 15.44 | 15.73 | 15.70 | qfq | 1,952,736 | 30,610,138 | 0.83% |
| 2025-11-12 | 16.01 | 16.24 | 15.55 | 15.60 | 15.57 | qfq | 2,282,407 | 35,951,609 | -2.92% |
| 2025-11-11 | 15.55 | 16.16 | 15.48 | 16.07 | 16.04 | qfq | 2,446,527 | 38,775,997 | 3.81% |
| 2025-11-10 | 15.65 | 15.78 | 15.36 | 15.48 | 15.45 | qfq | 1,798,000 | 27,924,390 | -0.19% |
| 2025-11-07 | 15.86 | 15.86 | 15.47 | 15.51 | 15.48 | qfq | 1,865,410 | 29,129,367 | -2.39% |
| 2025-11-06 | 15.98 | 16.01 | 15.59 | 15.89 | 15.86 | qfq | 2,584,548 | 40,727,335 | -0.56% |
| 2025-11-05 | 15.87 | 16.07 | 15.70 | 15.98 | 15.95 | qfq | 2,058,870 | 32,751,961 | -0.31% |
| 2025-11-04 | 15.94 | 16.13 | 15.79 | 16.03 | 16.00 | qfq | 2,104,852 | 33,551,198 | -0.25% |
| 2025-11-03 | 15.67 | 16.50 | 15.61 | 16.07 | 16.04 | qfq | 3,545,080 | 57,064,899 | 3.01% |
| 2025-10-31 | 15.50 | 15.80 | 15.35 | 15.60 | 15.57 | qfq | 1,791,738 | 27,945,609 | 1.04% |
| 2025-10-30 | 15.10 | 15.95 | 15.08 | 15.44 | 15.41 | qfq | 2,268,753 | 35,117,450 | 2.05% |
| 2025-10-29 | 15.51 | 15.60 | 15.11 | 15.13 | 15.10 | qfq | 1,885,684 | 28,815,151 | -1.88% |
| 2025-10-28 | 15.12 | 15.48 | 14.98 | 15.42 | 15.39 | qfq | 2,094,612 | 32,077,644 | 1.92% |
| 2025-10-27 | 15.08 | 15.36 | 14.86 | 15.13 | 15.10 | qfq | 1,589,429 | 23,938,956 | 0.27% |
| 2025-10-24 | 15.16 | 15.30 | 14.90 | 15.09 | 15.06 | qfq | 1,771,390 | 26,832,677 | 0.07% |
| 2025-10-23 | 15.20 | 15.20 | 14.92 | 15.08 | 15.05 | qfq | 1,236,800 | 18,624,470 | -0.79% |
| 2025-10-22 | 14.91 | 15.30 | 14.84 | 15.20 | 15.17 | qfq | 2,127,624 | 32,102,707 | 1.88% |
| 2025-10-21 | 14.93 | 14.97 | 14.71 | 14.92 | 14.89 | qfq | 1,537,085 | 22,798,335 | 0.13% |
| 2025-10-20 | 14.55 | 14.99 | 14.54 | 14.90 | 14.87 | qfq | 1,770,400 | 26,240,696 | 2.97% |
| 2025-10-17 | 14.68 | 14.79 | 14.43 | 14.47 | 14.44 | qfq | 1,328,087 | 19,335,699 | -1.43% |
| 2025-10-16 | 14.91 | 14.97 | 14.60 | 14.68 | 14.65 | qfq | 1,093,669 | 16,124,371 | -1.54% |
| 2025-10-15 | 14.72 | 14.96 | 14.66 | 14.91 | 14.88 | qfq | 1,209,458 | 17,968,916 | 0.68% |
| 2025-10-14 | 15.07 | 15.15 | 14.73 | 14.81 | 14.78 | qfq | 1,689,238 | 25,154,428 | -0.74% |
| 2025-10-13 | 14.36 | 15.00 | 14.09 | 14.92 | 14.89 | qfq | 2,495,385 | 36,713,781 | 1.08% |
| 2025-10-10 | 14.48 | 15.08 | 14.15 | 14.76 | 14.73 | qfq | 2,380,898 | 35,195,281 | 1.86% |
| 2025-10-09 | 14.51 | 15.08 | 14.31 | 14.49 | 14.46 | qfq | 2,888,998 | 42,461,808 | 2.77% |
| 2025-09-30 | 14.02 | 14.26 | 13.94 | 14.10 | 14.08 | qfq | 1,698,889 | 23,920,404 | 0.79% |
| 2025-09-29 | 14.10 | 14.20 | 13.83 | 13.99 | 13.97 | qfq | 1,689,627 | 23,664,813 | -0.92% |
| 2025-09-26 | 13.87 | 14.17 | 13.70 | 14.12 | 14.10 | qfq | 2,352,183 | 32,902,903 | 1.73% |
| 2025-09-25 | 14.05 | 14.14 | 13.65 | 13.88 | 13.86 | qfq | 2,943,622 | 40,895,053 | -1.56% |
| 2025-09-24 | 14.40 | 14.62 | 14.09 | 14.10 | 14.08 | qfq | 3,770,668 | 53,704,558 | -3.29% |
| 2025-09-23 | 14.77 | 14.81 | 14.00 | 14.58 | 14.55 | qfq | 2,112,800 | 30,190,873 | -1.29% |
| 2025-09-22 | 15.21 | 15.30 | 14.66 | 14.77 | 14.74 | qfq | 1,532,115 | 22,759,282 | -2.44% |
| 2025-09-19 | 15.09 | 15.26 | 14.97 | 15.14 | 15.11 | qfq | 1,492,940 | 22,551,201 | 0.26% |
| 2025-09-18 | 15.15 | 15.44 | 14.92 | 15.10 | 15.07 | qfq | 1,952,669 | 29,689,177 | -0.33% |
| 2025-09-17 | 15.04 | 15.26 | 14.92 | 15.15 | 15.12 | qfq | 1,745,768 | 26,344,785 | 1.13% |
| 2025-09-16 | 14.72 | 15.06 | 14.51 | 14.98 | 14.95 | qfq | 2,235,916 | 33,193,738 | 2.04% |
| 2025-09-15 | 14.71 | 14.85 | 14.51 | 14.68 | 14.65 | qfq | 2,263,446 | 33,201,367 | -0.94% |
| 2025-09-12 | 15.19 | 15.27 | 14.67 | 14.82 | 14.79 | qfq | 2,563,907 | 38,280,263 | -2.05% |
| 2025-09-11 | 14.94 | 15.15 | 14.75 | 15.13 | 15.10 | qfq | 1,655,133 | 24,835,200 | 1.14% |
| 2025-09-10 | 15.07 | 15.19 | 14.84 | 14.96 | 14.93 | qfq | 1,512,854 | 22,749,607 | -0.20% |
| 2025-09-09 | 15.07 | 15.63 | 14.90 | 14.99 | 14.96 | qfq | 2,267,057 | 34,408,702 | -1.38% |
| 2025-09-08 | 14.73 | 15.21 | 14.73 | 15.20 | 15.17 | qfq | 2,200,355 | 33,089,282 | 3.19% |
| 2025-09-05 | 14.62 | 14.79 | 14.42 | 14.73 | 14.70 | qfq | 1,273,410 | 18,693,526 | 1.66% |
| 2025-09-04 | 14.72 | 14.85 | 14.32 | 14.49 | 14.46 | qfq | 1,735,114 | 25,403,725 | -0.07% |
| 2025-09-03 | 14.84 | 15.12 | 14.44 | 14.50 | 14.47 | qfq | 1,230,910 | 18,089,243 | -2.42% |
| 2025-09-02 | 14.99 | 15.12 | 14.52 | 14.86 | 14.83 | qfq | 2,189,639 | 32,373,528 | -0.40% |
| 2025-09-01 | 14.80 | 15.18 | 14.62 | 14.92 | 14.89 | qfq | 2,596,280 | 38,813,189 | 1.91% |
| 2025-08-29 | 14.98 | 15.07 | 14.61 | 14.64 | 14.61 | qfq | 1,859,836 | 27,417,213 | -1.68% |
| 2025-08-28 | 14.72 | 15.05 | 14.23 | 14.89 | 14.86 | qfq | 3,108,952 | 45,628,241 | 2.20% |
| 2025-08-27 | 15.30 | 15.33 | 14.57 | 14.57 | 14.54 | qfq | 4,440,379 | 66,365,323 | -4.90% |
| 2025-08-26 | 15.36 | 15.47 | 15.20 | 15.32 | 15.29 | qfq | 2,037,414 | 31,255,809 | -0.71% |
| 2025-08-25 | 15.46 | 15.67 | 15.09 | 15.43 | 15.40 | qfq | 2,836,527 | 43,637,759 | 0.19% |
| 2025-08-22 | 15.53 | 15.75 | 15.35 | 15.40 | 15.37 | qfq | 3,098,825 | 48,025,921 | -1.16% |
| 2025-08-21 | 15.63 | 16.05 | 15.45 | 15.58 | 15.55 | qfq | 3,156,304 | 49,606,398 | -0.51% |
| 2025-08-20 | 15.65 | 15.75 | 15.41 | 15.66 | 15.63 | qfq | 2,674,901 | 41,789,005 | 0.00% |
| 2025-08-19 | 15.38 | 15.75 | 15.20 | 15.66 | 15.63 | qfq | 4,059,377 | 63,033,804 | 2.29% |
| 2025-08-18 | 15.80 | 15.85 | 15.22 | 15.31 | 15.28 | qfq | 4,955,724 | 76,429,445 | -1.98% |
| 2025-08-15 | 15.72 | 15.80 | 15.40 | 15.62 | 15.59 | qfq | 4,613,385 | 72,031,746 | -1.14% |
| 2025-08-14 | 16.00 | 16.19 | 15.60 | 15.80 | 15.77 | qfq | 7,215,704 | 114,303,829 | -3.42% |
| 2025-08-13 | 15.45 | 16.70 | 15.35 | 16.36 | 16.33 | qfq | 11,294,172 | 183,049,729 | 4.14% |
| 2025-08-12 | 16.00 | 16.27 | 15.05 | 15.71 | 15.68 | qfq | 16,338,045 | 252,293,012 | -0.13% |
| 2025-08-11 | 14.39 | 15.73 | 14.32 | 15.73 | 15.70 | qfq | 3,748,602 | 57,466,938 | 10.00% |
| 2025-08-08 | 14.16 | 14.35 | 14.00 | 14.30 | 14.28 | qfq | 1,645,194 | 23,332,449 | 0.99% |
| 2025-08-07 | 14.09 | 14.33 | 13.94 | 14.16 | 14.14 | qfq | 2,101,818 | 29,646,648 | 0.43% |
| 2025-08-06 | 13.97 | 14.11 | 13.77 | 14.10 | 14.08 | qfq | 1,578,954 | 22,083,583 | 1.29% |
| 2025-08-05 | 13.79 | 13.93 | 13.71 | 13.92 | 13.90 | qfq | 1,878,856 | 26,013,390 | 1.75% |
| 2025-08-04 | 13.66 | 13.77 | 13.57 | 13.68 | 13.66 | qfq | 2,224,740 | 30,469,081 | 0.15% |
| 2025-08-01 | 13.46 | 13.70 | 13.31 | 13.66 | 13.64 | qfq | 1,877,204 | 25,433,241 | 1.94% |
| 2025-07-31 | 13.65 | 13.71 | 13.31 | 13.40 | 13.38 | qfq | 2,562,714 | 34,536,685 | -1.47% |
| 2025-07-30 | 13.61 | 13.72 | 13.50 | 13.60 | 13.58 | qfq | 1,757,054 | 23,846,533 | -0.07% |
| 2025-07-29 | 13.91 | 13.92 | 13.56 | 13.61 | 13.59 | qfq | 2,386,568 | 32,604,886 | -1.80% |
| 2025-07-28 | 13.82 | 13.89 | 13.65 | 13.86 | 13.84 | qfq | 2,675,893 | 36,851,401 | 0.29% |
| 2025-07-25 | 13.53 | 13.95 | 13.38 | 13.82 | 13.80 | qfq | 3,246,605 | 44,326,440 | 2.45% |
| 2025-07-24 | 13.57 | 13.72 | 13.47 | 13.49 | 13.47 | qfq | 1,775,060 | 24,083,502 | -0.59% |
| 2025-07-23 | 13.56 | 13.66 | 13.39 | 13.57 | 13.55 | qfq | 1,774,718 | 24,006,258 | 0.07% |
| 2025-07-22 | 13.70 | 13.85 | 13.47 | 13.56 | 13.54 | qfq | 1,899,534 | 25,884,059 | -0.73% |
| 2025-07-21 | 13.51 | 13.72 | 13.41 | 13.66 | 13.64 | qfq | 2,310,236 | 31,465,799 | 1.64% |
| 2025-07-18 | 13.46 | 13.53 | 13.30 | 13.44 | 13.42 | qfq | 1,466,950 | 19,655,746 | 0.07% |
| 2025-07-17 | 13.72 | 13.78 | 13.34 | 13.43 | 13.41 | qfq | 2,517,590 | 33,941,713 | -2.04% |
| 2025-07-16 | 13.40 | 13.99 | 13.31 | 13.71 | 13.69 | qfq | 2,920,084 | 39,856,242 | 2.70% |
| 2025-07-15 | 13.52 | 13.52 | 13.11 | 13.35 | 13.33 | qfq | 2,550,743 | 33,890,829 | -0.96% |
| 2025-07-14 | 13.10 | 13.51 | 13.00 | 13.48 | 13.46 | qfq | 2,858,286 | 38,046,831 | 3.37% |
| 2025-07-11 | 13.14 | 13.29 | 12.92 | 13.04 | 13.02 | qfq | 1,976,528 | 25,786,440 | -0.69% |
| 2025-07-10 | 13.21 | 13.25 | 12.99 | 13.13 | 13.11 | qfq | 1,401,959 | 18,368,837 | -0.68% |
| 2025-07-09 | 13.21 | 13.26 | 13.13 | 13.22 | 13.20 | qfq | 1,246,898 | 16,442,358 | 0.00% |
| 2025-07-08 | 13.25 | 13.38 | 13.12 | 13.22 | 13.20 | qfq | 3,057,431 | 40,450,368 | -0.15% |
| 2025-07-07 | 13.20 | 13.40 | 13.10 | 13.24 | 13.22 | qfq | 1,838,231 | 24,274,686 | 0.61% |
| 2025-07-04 | 13.30 | 13.44 | 13.13 | 13.16 | 13.14 | qfq | 1,938,063 | 25,710,306 | -1.64% |
| 2025-07-03 | 13.28 | 13.44 | 13.10 | 13.38 | 13.33 | qfq | 1,954,827 | 26,060,211 | 1.21% |
| 2025-07-02 | 13.18 | 13.24 | 12.99 | 13.22 | 13.17 | qfq | 1,520,946 | 19,964,880 | 0.53% |
| 2025-07-01 | 13.19 | 13.31 | 12.98 | 13.15 | 13.10 | qfq | 2,047,730 | 26,865,344 | -0.30% |
| 2025-06-30 | 13.15 | 13.45 | 13.08 | 13.19 | 13.14 | qfq | 2,214,930 | 29,155,550 | 0.61% |
| 2025-06-27 | 13.01 | 13.20 | 12.90 | 13.11 | 13.06 | qfq | 2,341,515 | 30,574,288 | 1.55% |
| 2025-06-26 | 13.26 | 13.32 | 12.85 | 12.91 | 12.86 | qfq | 2,830,068 | 36,775,137 | -2.64% |
| 2025-06-25 | 13.09 | 13.49 | 13.05 | 13.26 | 13.21 | qfq | 2,949,644 | 39,135,505 | 1.53% |
| 2025-06-24 | 12.57 | 13.08 | 12.57 | 13.06 | 13.01 | qfq | 2,477,886 | 32,002,971 | 4.40% |
| 2025-06-23 | 12.32 | 12.87 | 12.32 | 12.51 | 12.46 | qfq | 2,079,297 | 26,223,468 | 0.16% |
| 2025-06-20 | 12.52 | 12.77 | 12.47 | 12.49 | 12.44 | qfq | 1,228,682 | 15,464,062 | -0.24% |
| 2025-06-19 | 12.89 | 13.00 | 12.51 | 12.52 | 12.47 | qfq | 1,637,433 | 20,785,386 | -2.87% |
| 2025-06-18 | 12.83 | 12.94 | 12.72 | 12.89 | 12.84 | qfq | 1,200,194 | 15,417,631 | 0.39% |
| 2025-06-17 | 12.85 | 12.94 | 12.68 | 12.84 | 12.79 | qfq | 1,402,990 | 17,932,411 | -0.08% |
| 2025-06-16 | 12.76 | 13.05 | 12.73 | 12.85 | 12.80 | qfq | 1,993,540 | 25,697,727 | -0.08% |
| 2025-06-13 | 12.98 | 13.14 | 12.78 | 12.86 | 12.81 | qfq | 2,417,864 | 31,193,501 | -1.61% |
| 2025-06-12 | 13.17 | 13.27 | 13.01 | 13.07 | 13.02 | qfq | 1,894,473 | 24,864,023 | -1.21% |
| 2025-06-11 | 12.93 | 13.30 | 12.93 | 13.23 | 13.18 | qfq | 2,374,231 | 31,282,942 | 2.32% |
| 2025-06-10 | 13.09 | 13.26 | 12.77 | 12.93 | 12.88 | qfq | 2,342,809 | 30,388,764 | -1.22% |
| 2025-06-09 | 12.98 | 13.50 | 12.92 | 13.09 | 13.04 | qfq | 2,041,821 | 26,808,961 | 0.85% |
| 2025-06-06 | 12.89 | 13.04 | 12.70 | 12.98 | 12.93 | qfq | 2,355,936 | 30,379,380 | 1.72% |
| 2025-06-05 | 12.64 | 12.83 | 12.53 | 12.76 | 12.71 | qfq | 1,965,916 | 24,993,502 | 1.03% |
| 2025-06-04 | 12.86 | 13.00 | 12.62 | 12.63 | 12.58 | qfq | 2,437,173 | 31,079,179 | -1.33% |
| 2025-06-03 | 12.80 | 12.86 | 12.55 | 12.80 | 12.75 | qfq | 1,681,034 | 21,442,640 | 0.87% |
| 2025-05-30 | 12.91 | 13.10 | 12.66 | 12.69 | 12.64 | qfq | 2,837,627 | 36,526,905 | -1.32% |
| 2025-05-29 | 12.68 | 12.94 | 12.68 | 12.86 | 12.81 | qfq | 1,661,348 | 21,351,475 | 0.94% |
| 2025-05-28 | 12.86 | 12.96 | 12.68 | 12.74 | 12.69 | qfq | 1,913,034 | 24,504,896 | -0.86% |
| 2025-05-27 | 12.80 | 12.89 | 12.62 | 12.85 | 12.80 | qfq | 1,813,367 | 23,185,926 | 0.23% |
| 2025-05-26 | 12.57 | 12.85 | 12.47 | 12.82 | 12.77 | qfq | 1,826,526 | 23,118,248 | 2.23% |
| 2025-05-23 | 12.76 | 12.89 | 12.47 | 12.54 | 12.49 | qfq | 2,311,292 | 29,242,424 | -0.87% |
| 2025-05-22 | 12.92 | 13.11 | 12.65 | 12.65 | 12.60 | qfq | 2,278,566 | 29,182,630 | -1.71% |
| 2025-05-21 | 12.94 | 12.99 | 12.78 | 12.87 | 12.82 | qfq | 2,330,617 | 29,999,345 | -1.08% |
| 2025-05-20 | 12.59 | 13.03 | 12.54 | 13.01 | 12.96 | qfq | 3,760,591 | 48,150,622 | 3.01% |
| 2025-05-19 | 12.30 | 12.73 | 12.25 | 12.63 | 12.58 | qfq | 4,032,317 | 50,404,625 | 2.85% |
| 2025-05-16 | 12.12 | 12.35 | 12.01 | 12.28 | 12.23 | qfq | 2,356,500 | 28,863,926 | 1.24% |
| 2025-05-15 | 12.10 | 12.18 | 11.89 | 12.13 | 12.09 | qfq | 2,553,017 | 30,775,380 | 1.25% |
| 2025-05-14 | 12.12 | 12.19 | 11.93 | 11.98 | 11.94 | qfq | 2,822,679 | 33,915,311 | -1.16% |
| 2025-05-13 | 12.31 | 12.40 | 12.10 | 12.12 | 12.08 | qfq | 2,738,959 | 33,341,586 | -1.46% |
| 2025-05-12 | 12.27 | 12.39 | 12.08 | 12.30 | 12.25 | qfq | 3,371,525 | 41,220,254 | 0.74% |
| 2025-05-09 | 12.19 | 12.43 | 12.06 | 12.21 | 12.17 | qfq | 3,722,901 | 45,439,768 | 0.16% |
| 2025-05-08 | 12.00 | 12.34 | 11.93 | 12.19 | 12.15 | qfq | 4,574,521 | 55,562,091 | 1.50% |
| 2025-05-07 | 11.91 | 12.05 | 11.80 | 12.01 | 11.97 | qfq | 5,100,387 | 60,809,305 | 1.52% |
| 2025-05-06 | 11.78 | 11.97 | 11.68 | 11.83 | 11.79 | qfq | 4,908,878 | 57,961,821 | 0.42% |
| 2025-04-30 | 11.88 | 11.97 | 11.63 | 11.78 | 11.74 | qfq | 3,678,428 | 43,121,222 | -1.67% |
| 2025-04-29 | 11.63 | 12.07 | 11.53 | 11.98 | 11.94 | qfq | 6,755,362 | 80,299,145 | 3.01% |
| 2025-04-28 | 11.43 | 11.98 | 11.36 | 11.63 | 11.59 | qfq | 6,609,098 | 77,142,110 | 1.75% |
| 2025-04-25 | 11.40 | 11.48 | 11.18 | 11.43 | 11.39 | qfq | 2,596,203 | 29,576,758 | 0.44% |
| 2025-04-24 | 11.39 | 11.42 | 11.12 | 11.38 | 11.34 | qfq | 3,239,641 | 36,592,444 | 0.18% |
| 2025-04-23 | 11.48 | 11.54 | 11.30 | 11.36 | 11.32 | qfq | 3,169,866 | 36,137,255 | -0.70% |
| 2025-04-22 | 11.30 | 11.74 | 11.29 | 11.44 | 11.40 | qfq | 3,844,775 | 43,969,576 | 1.42% |
| 2025-04-21 | 11.15 | 11.30 | 11.10 | 11.28 | 11.24 | qfq | 2,622,241 | 29,435,294 | 0.53% |
| 2025-04-18 | 11.14 | 11.29 | 10.94 | 11.22 | 11.18 | qfq | 3,101,565 | 34,587,403 | 0.36% |
| 2025-04-17 | 10.96 | 11.30 | 10.88 | 11.18 | 11.14 | qfq | 3,786,580 | 42,361,659 | 0.72% |
| 2025-04-16 | 11.31 | 11.55 | 10.94 | 11.10 | 11.06 | qfq | 5,899,897 | 66,088,598 | -1.51% |
| 2025-04-15 | 10.78 | 11.80 | 10.65 | 11.27 | 11.23 | qfq | 8,231,213 | 93,231,412 | 5.03% |
| 2025-04-14 | 10.60 | 10.82 | 10.60 | 10.73 | 10.69 | qfq | 3,251,293 | 34,839,910 | 1.80% |
| 2025-04-11 | 10.45 | 10.75 | 10.29 | 10.54 | 10.50 | qfq | 3,476,607 | 36,952,411 | -0.94% |
| 2025-04-10 | 10.71 | 10.85 | 10.51 | 10.64 | 10.60 | qfq | 6,321,180 | 67,690,856 | 0.28% |
| 2025-04-09 | 10.97 | 10.97 | 10.00 | 10.61 | 10.57 | qfq | 6,527,368 | 68,158,062 | -1.12% |
| 2025-04-08 | 9.76 | 10.73 | 9.40 | 10.73 | 10.69 | qfq | 5,249,394 | 53,503,704 | 10.05% |
| 2025-04-07 | 10.30 | 10.40 | 9.75 | 9.75 | 9.71 | qfq | 2,953,050 | 29,044,287 | -9.97% |
| 2025-04-03 | 10.90 | 11.06 | 10.59 | 10.83 | 10.79 | qfq | 2,099,792 | 22,728,739 | -1.19% |
| 2025-04-02 | 10.95 | 11.06 | 10.74 | 10.96 | 10.92 | qfq | 2,175,286 | 23,799,090 | 0.64% |
| 2025-04-01 | 10.65 | 11.03 | 10.65 | 10.89 | 10.85 | qfq | 3,258,140 | 35,556,036 | 2.35% |
| 2025-03-31 | 10.70 | 10.85 | 10.40 | 10.64 | 10.60 | qfq | 3,237,497 | 34,303,143 | -1.48% |
| 2025-03-28 | 11.05 | 11.21 | 10.77 | 10.80 | 10.76 | qfq | 2,859,280 | 31,178,052 | -2.26% |
| 2025-03-27 | 11.20 | 11.39 | 11.00 | 11.05 | 11.01 | qfq | 3,256,886 | 36,367,216 | -1.60% |
| 2025-03-26 | 10.80 | 11.27 | 10.71 | 11.23 | 11.19 | qfq | 4,758,363 | 53,009,987 | 3.03% |
| 2025-03-25 | 11.20 | 11.21 | 10.68 | 10.90 | 10.86 | qfq | 6,033,250 | 65,953,224 | -2.77% |
| 2025-03-24 | 11.69 | 11.81 | 10.95 | 11.21 | 11.17 | qfq | 7,809,461 | 88,669,796 | -4.84% |
| 2025-03-21 | 12.21 | 12.30 | 11.67 | 11.78 | 11.74 | qfq | 10,887,722 | 129,872,678 | -7.17% |
| 2025-03-20 | 12.11 | 13.60 | 11.82 | 12.69 | 12.64 | qfq | 18,791,330 | 232,901,301 | 2.17% |
| 2025-03-19 | 11.66 | 12.42 | 11.17 | 12.42 | 12.37 | qfq | 5,155,211 | 62,758,341 | 10.01% |
| 2025-03-18 | 11.07 | 11.29 | 11.03 | 11.29 | 11.25 | qfq | 2,141,589 | 23,975,151 | 2.36% |
| 2025-03-17 | 10.99 | 11.06 | 10.84 | 11.03 | 10.99 | qfq | 1,288,098 | 14,110,356 | 0.82% |
| 2025-03-14 | 10.78 | 11.00 | 10.59 | 10.94 | 10.90 | qfq | 1,935,707 | 20,900,373 | 1.30% |
| 2025-03-13 | 10.89 | 10.89 | 10.55 | 10.80 | 10.76 | qfq | 1,686,790 | 18,068,613 | -0.37% |
| 2025-03-12 | 10.79 | 10.93 | 10.78 | 10.84 | 10.80 | qfq | 1,532,957 | 16,640,799 | 0.37% |
| 2025-03-11 | 10.79 | 10.83 | 10.60 | 10.80 | 10.76 | qfq | 1,205,364 | 12,946,595 | 0.19% |
| 2025-03-10 | 10.67 | 10.90 | 10.67 | 10.78 | 10.74 | qfq | 1,563,524 | 16,857,948 | 1.13% |
| 2025-03-07 | 10.72 | 10.85 | 10.58 | 10.66 | 10.62 | qfq | 1,060,940 | 11,347,024 | -0.56% |
| 2025-03-06 | 10.74 | 10.82 | 10.56 | 10.72 | 10.68 | qfq | 1,332,047 | 14,292,306 | 0.28% |
| 2025-03-05 | 10.75 | 10.87 | 10.54 | 10.69 | 10.65 | qfq | 1,301,650 | 13,847,787 | -0.83% |
| 2025-03-04 | 10.39 | 10.80 | 10.37 | 10.78 | 10.74 | qfq | 1,608,734 | 17,188,006 | 2.86% |
| 2025-03-03 | 10.31 | 10.64 | 10.31 | 10.48 | 10.44 | qfq | 1,457,616 | 15,325,347 | 1.65% |
| 2025-02-28 | 10.69 | 10.72 | 10.26 | 10.31 | 10.27 | qfq | 1,664,028 | 17,374,154 | -3.73% |
| 2025-02-27 | 10.71 | 10.74 | 10.44 | 10.71 | 10.67 | qfq | 1,637,415 | 17,311,877 | 0.37% |
| 2025-02-26 | 10.73 | 10.82 | 10.59 | 10.67 | 10.63 | qfq | 1,305,782 | 13,977,378 | 0.09% |
| 2025-02-25 | 10.68 | 10.74 | 10.55 | 10.66 | 10.62 | qfq | 1,685,584 | 17,942,362 | -0.56% |
| 2025-02-24 | 10.83 | 11.06 | 10.59 | 10.72 | 10.68 | qfq | 2,937,397 | 31,562,180 | 1.23% |
| 2025-02-21 | 10.73 | 10.78 | 10.47 | 10.59 | 10.55 | qfq | 1,452,860 | 15,362,127 | -1.76% |
| 2025-02-20 | 10.65 | 10.82 | 10.53 | 10.78 | 10.74 | qfq | 1,170,228 | 12,500,533 | 1.51% |
| 2025-02-19 | 10.36 | 10.68 | 10.31 | 10.62 | 10.58 | qfq | 1,422,840 | 15,045,484 | 2.41% |
| 2025-02-18 | 10.70 | 10.74 | 10.31 | 10.37 | 10.33 | qfq | 1,657,060 | 17,434,287 | -3.36% |
| 2025-02-17 | 10.44 | 10.94 | 10.30 | 10.73 | 10.69 | qfq | 2,085,715 | 22,266,485 | 2.78% |
| 2025-02-14 | 10.43 | 10.58 | 10.31 | 10.44 | 10.40 | qfq | 1,304,524 | 13,629,800 | 1.06% |
| 2025-02-13 | 10.60 | 10.65 | 10.20 | 10.33 | 10.29 | qfq | 1,352,130 | 14,097,158 | -2.55% |
| 2025-02-12 | 10.54 | 10.66 | 10.51 | 10.60 | 10.56 | qfq | 851,044 | 8,998,165 | 0.09% |
| 2025-02-11 | 10.62 | 10.62 | 10.41 | 10.59 | 10.55 | qfq | 761,484 | 8,003,180 | -0.38% |
| 2025-02-10 | 10.42 | 10.65 | 10.37 | 10.63 | 10.59 | qfq | 1,316,550 | 13,866,911 | 1.82% |
| 2025-02-07 | 10.40 | 10.52 | 10.31 | 10.44 | 10.40 | qfq | 1,742,418 | 18,180,231 | 0.48% |
| 2025-02-06 | 10.37 | 10.51 | 10.25 | 10.39 | 10.35 | qfq | 1,882,759 | 19,597,476 | -0.29% |
| 2025-02-05 | 10.50 | 10.51 | 10.20 | 10.42 | 10.38 | qfq | 1,826,646 | 18,874,863 | 0.19% |
| 2025-01-27 | 10.38 | 10.59 | 10.25 | 10.40 | 10.36 | qfq | 1,324,174 | 13,794,151 | 0.39% |
| 2025-01-24 | 10.15 | 10.38 | 9.97 | 10.36 | 10.32 | qfq | 1,832,027 | 18,817,503 | 2.17% |
| 2025-01-23 | 10.12 | 10.28 | 10.07 | 10.14 | 10.10 | qfq | 1,426,739 | 14,521,802 | 0.80% |
| 2025-01-22 | 10.06 | 10.11 | 9.91 | 10.06 | 10.02 | qfq | 1,136,965 | 11,365,196 | -0.10% |
| 2025-01-21 | 10.37 | 10.37 | 9.89 | 10.07 | 10.03 | qfq | 1,751,376 | 17,614,497 | -0.98% |
| 2025-01-20 | 9.78 | 10.37 | 9.65 | 10.17 | 10.13 | qfq | 2,468,477 | 24,986,070 | 4.63% |
| 2025-01-17 | 9.63 | 9.80 | 9.60 | 9.72 | 9.68 | qfq | 1,024,730 | 9,940,537 | 0.00% |
| 2025-01-16 | 9.75 | 9.89 | 9.62 | 9.72 | 9.68 | qfq | 1,250,572 | 12,193,708 | 0.00% |
| 2025-01-15 | 9.78 | 9.84 | 9.62 | 9.72 | 9.68 | qfq | 1,818,680 | 17,709,441 | -0.21% |
| 2025-01-14 | 9.35 | 9.75 | 9.30 | 9.74 | 9.70 | qfq | 2,176,918 | 20,988,623 | 3.95% |
| 2025-01-13 | 9.30 | 9.46 | 8.90 | 9.37 | 9.34 | qfq | 1,411,972 | 13,048,024 | 1.30% |
| 2025-01-10 | 9.59 | 9.74 | 9.24 | 9.25 | 9.22 | qfq | 1,417,140 | 13,379,663 | -3.85% |
| 2025-01-09 | 9.58 | 9.77 | 9.44 | 9.62 | 9.58 | qfq | 1,357,143 | 13,052,259 | 0.31% |
| 2025-01-08 | 9.68 | 9.84 | 9.28 | 9.59 | 9.55 | qfq | 2,525,515 | 24,175,126 | -1.74% |
| 2025-01-07 | 9.26 | 9.77 | 9.16 | 9.76 | 9.72 | qfq | 2,640,341 | 25,227,427 | 6.20% |
| 2025-01-06 | 9.17 | 9.47 | 8.54 | 9.19 | 9.16 | qfq | 2,158,369 | 19,795,546 | -0.43% |
| 2025-01-03 | 9.76 | 9.89 | 9.05 | 9.23 | 9.20 | qfq | 2,690,427 | 25,290,300 | -5.53% |
| 2025-01-02 | 9.88 | 10.17 | 9.60 | 9.77 | 9.73 | qfq | 2,038,968 | 20,267,596 | -0.91% |
| 2024-12-31 | 10.08 | 10.17 | 9.81 | 9.86 | 9.82 | qfq | 1,674,048 | 16,644,826 | -1.99% |
| 2024-12-30 | 10.21 | 10.25 | 9.84 | 10.06 | 10.02 | qfq | 1,486,658 | 14,951,400 | -2.33% |
| 2024-12-27 | 10.14 | 10.41 | 10.09 | 10.30 | 10.26 | qfq | 1,295,609 | 13,323,538 | 1.58% |
| 2024-12-26 | 9.83 | 10.25 | 9.53 | 10.14 | 10.10 | qfq | 2,269,389 | 22,853,752 | 3.68% |
| 2024-12-25 | 10.06 | 10.18 | 9.52 | 9.78 | 9.74 | qfq | 2,100,960 | 20,501,791 | -3.65% |
| 2024-12-24 | 10.24 | 10.40 | 9.92 | 10.15 | 10.11 | qfq | 1,863,333 | 18,959,678 | -0.88% |
| 2024-12-23 | 11.06 | 11.18 | 10.11 | 10.24 | 10.20 | qfq | 2,328,639 | 24,462,178 | -7.41% |
| 2024-12-20 | 10.84 | 11.19 | 10.77 | 11.06 | 11.02 | qfq | 1,330,454 | 14,687,063 | 1.65% |
| 2024-12-19 | 10.69 | 10.88 | 10.58 | 10.88 | 10.84 | qfq | 1,543,520 | 16,537,729 | 0.46% |
| 2024-12-18 | 11.06 | 11.24 | 10.63 | 10.83 | 10.79 | qfq | 2,279,180 | 24,813,282 | -2.08% |
| 2024-12-17 | 11.85 | 11.98 | 10.98 | 11.06 | 11.02 | qfq | 2,597,057 | 29,318,766 | -6.35% |
| 2024-12-16 | 11.75 | 11.96 | 11.63 | 11.81 | 11.77 | qfq | 2,090,436 | 24,730,782 | 0.34% |
| 2024-12-13 | 11.74 | 11.97 | 11.67 | 11.77 | 11.73 | qfq | 1,781,579 | 21,043,689 | 0.00% |
| 2024-12-12 | 11.65 | 11.79 | 11.54 | 11.77 | 11.73 | qfq | 1,291,183 | 15,093,909 | 1.12% |
| 2024-12-11 | 11.73 | 11.79 | 11.55 | 11.64 | 11.60 | qfq | 1,039,977 | 12,123,962 | -0.68% |
| 2024-12-10 | 12.01 | 12.09 | 11.61 | 11.72 | 11.68 | qfq | 1,890,624 | 22,353,359 | 0.17% |
| 2024-12-09 | 11.45 | 11.80 | 11.35 | 11.70 | 11.66 | qfq | 2,358,057 | 27,277,806 | 2.27% |
| 2024-12-06 | 11.37 | 11.50 | 11.25 | 11.44 | 11.40 | qfq | 2,007,786 | 22,857,508 | 1.33% |
| 2024-12-05 | 11.34 | 11.43 | 11.22 | 11.29 | 11.25 | qfq | 1,380,193 | 15,602,903 | 0.09% |
| 2024-12-04 | 11.43 | 11.53 | 11.18 | 11.28 | 11.24 | qfq | 1,674,363 | 18,970,969 | -1.31% |
| 2024-12-03 | 11.44 | 11.49 | 11.27 | 11.43 | 11.39 | qfq | 1,376,790 | 15,688,123 | 0.00% |
| 2024-12-02 | 11.42 | 11.49 | 11.34 | 11.43 | 11.39 | qfq | 1,654,571 | 18,860,270 | 0.79% |
| 2024-11-29 | 11.22 | 11.44 | 11.17 | 11.34 | 11.30 | qfq | 1,805,448 | 20,468,951 | 1.25% |
| 2024-11-28 | 11.13 | 11.36 | 11.01 | 11.20 | 11.16 | qfq | 1,627,672 | 18,233,485 | 0.81% |
| 2024-11-27 | 10.98 | 11.11 | 10.67 | 11.11 | 11.07 | qfq | 1,434,622 | 15,608,279 | 0.18% |
| 2024-11-26 | 11.17 | 11.25 | 11.00 | 11.09 | 11.05 | qfq | 1,746,084 | 19,443,541 | -0.72% |
| 2024-11-25 | 10.69 | 11.34 | 10.69 | 11.17 | 11.13 | qfq | 2,567,570 | 28,525,976 | 4.10% |
| 2024-11-22 | 11.14 | 11.28 | 10.73 | 10.73 | 10.69 | qfq | 1,519,712 | 16,721,086 | -4.03% |
| 2024-11-21 | 11.18 | 11.28 | 11.04 | 11.18 | 11.14 | qfq | 919,720 | 10,280,247 | 0.54% |
| 2024-11-20 | 10.95 | 11.29 | 10.87 | 11.12 | 11.08 | qfq | 1,074,923 | 11,956,942 | 1.18% |
| 2024-11-19 | 10.64 | 10.99 | 10.64 | 10.99 | 10.95 | qfq | 1,268,041 | 13,744,926 | 2.61% |
| 2024-11-18 | 10.96 | 11.12 | 10.64 | 10.71 | 10.67 | qfq | 1,849,197 | 20,035,163 | -2.81% |
| 2024-11-15 | 11.04 | 11.34 | 10.93 | 11.02 | 10.98 | qfq | 1,705,582 | 19,014,794 | -0.63% |
| 2024-11-14 | 11.60 | 11.60 | 11.06 | 11.09 | 11.05 | qfq | 1,932,794 | 21,902,100 | -1.86% |
| 2024-11-13 | 11.17 | 11.39 | 11.02 | 11.30 | 11.26 | qfq | 2,431,655 | 27,266,522 | 1.62% |
| 2024-11-12 | 11.08 | 11.47 | 10.96 | 11.12 | 11.08 | qfq | 2,876,885 | 32,228,290 | 0.36% |
| 2024-11-11 | 10.88 | 11.15 | 10.87 | 11.08 | 11.04 | qfq | 1,409,518 | 15,528,518 | 1.00% |
| 2024-11-08 | 11.22 | 11.25 | 10.86 | 10.97 | 10.93 | qfq | 1,507,348 | 16,587,624 | -0.72% |
| 2024-11-07 | 10.90 | 11.07 | 10.87 | 11.05 | 11.01 | qfq | 1,323,984 | 14,575,894 | 0.91% |
| 2024-11-06 | 11.11 | 11.18 | 10.85 | 10.95 | 10.91 | qfq | 1,784,280 | 19,637,826 | -0.54% |
| 2024-11-05 | 11.00 | 11.18 | 10.73 | 11.01 | 10.97 | qfq | 1,609,139 | 17,682,666 | 1.94% |
| 2024-11-04 | 10.36 | 10.93 | 10.17 | 10.80 | 10.76 | qfq | 1,943,974 | 20,590,654 | 4.25% |
| 2024-11-01 | 10.88 | 10.93 | 10.28 | 10.36 | 10.32 | qfq | 1,941,429 | 20,442,596 | -4.52% |
| 2024-10-31 | 10.60 | 10.95 | 10.44 | 10.85 | 10.81 | qfq | 1,942,555 | 21,006,024 | 2.36% |
| 2024-10-30 | 10.81 | 10.94 | 10.50 | 10.60 | 10.56 | qfq | 2,731,061 | 29,213,328 | -1.94% |
| 2024-10-29 | 11.16 | 11.39 | 10.78 | 10.81 | 10.77 | qfq | 2,897,369 | 31,874,168 | -3.05% |
| 2024-10-28 | 10.66 | 11.37 | 10.66 | 11.15 | 11.11 | qfq | 3,289,232 | 36,427,383 | 4.60% |
| 2024-10-25 | 10.36 | 10.66 | 10.33 | 10.66 | 10.62 | qfq | 1,607,321 | 16,973,433 | 2.90% |
| 2024-10-24 | 10.32 | 10.44 | 10.24 | 10.36 | 10.32 | qfq | 1,663,614 | 17,206,259 | 1.17% |
| 2024-10-23 | 10.23 | 10.42 | 10.22 | 10.24 | 10.20 | qfq | 2,075,531 | 21,419,658 | -0.10% |
| 2024-10-22 | 10.10 | 10.28 | 10.02 | 10.25 | 10.21 | qfq | 1,813,613 | 18,451,611 | 1.08% |
| 2024-10-21 | 10.15 | 10.16 | 9.95 | 10.14 | 10.10 | qfq | 1,808,563 | 18,225,031 | 0.50% |
| 2024-10-18 | 9.94 | 10.19 | 9.94 | 10.09 | 10.05 | qfq | 2,358,062 | 23,750,525 | 0.50% |
| 2024-10-17 | 9.84 | 10.09 | 9.75 | 10.04 | 10.00 | qfq | 2,719,834 | 27,037,392 | 2.14% |
| 2024-10-16 | 9.52 | 9.92 | 9.52 | 9.83 | 9.79 | qfq | 1,271,015 | 12,436,649 | 1.87% |
| 2024-10-15 | 9.68 | 9.97 | 9.47 | 9.65 | 9.61 | qfq | 2,260,752 | 22,077,177 | 0.52% |
| 2024-10-14 | 9.41 | 9.60 | 9.32 | 9.60 | 9.56 | qfq | 1,642,774 | 15,597,304 | 2.45% |
| 2024-10-11 | 9.44 | 9.59 | 9.24 | 9.37 | 9.34 | qfq | 2,212,996 | 20,790,098 | -1.78% |
| 2024-10-10 | 9.47 | 9.77 | 9.32 | 9.54 | 9.50 | qfq | 2,120,728 | 20,231,086 | 0.53% |
| 2024-10-09 | 10.07 | 10.07 | 9.37 | 9.49 | 9.46 | qfq | 3,281,963 | 31,807,412 | -6.41% |
| 2024-10-08 | 10.58 | 10.65 | 9.43 | 10.14 | 10.10 | qfq | 6,466,009 | 65,466,063 | 4.54% |
| 2024-09-30 | 9.11 | 9.74 | 9.02 | 9.70 | 9.66 | qfq | 4,426,491 | 41,662,532 | 7.90% |
| 2024-09-27 | 8.90 | 9.09 | 8.73 | 8.99 | 8.96 | qfq | 2,190,139 | 19,481,431 | 3.45% |
| 2024-09-26 | 8.56 | 8.72 | 8.53 | 8.69 | 8.66 | qfq | 1,303,614 | 11,252,355 | 1.52% |
| 2024-09-25 | 8.54 | 8.66 | 8.45 | 8.56 | 8.53 | qfq | 1,840,535 | 15,766,229 | 1.66% |
| 2024-09-24 | 8.23 | 8.43 | 8.23 | 8.42 | 8.39 | qfq | 1,140,803 | 9,526,619 | 2.31% |
| 2024-09-23 | 8.20 | 8.27 | 8.10 | 8.23 | 8.20 | qfq | 519,742 | 4,255,406 | 0.37% |
| 2024-09-20 | 8.29 | 8.34 | 8.11 | 8.20 | 8.17 | qfq | 739,212 | 6,057,054 | -1.09% |
| 2024-09-19 | 8.13 | 8.34 | 8.07 | 8.29 | 8.26 | qfq | 1,046,213 | 8,613,776 | 2.22% |
| 2024-09-18 | 8.12 | 8.13 | 7.94 | 8.11 | 8.08 | qfq | 860,353 | 6,907,752 | -0.25% |
| 2024-09-13 | 8.34 | 8.34 | 8.08 | 8.13 | 8.10 | qfq | 853,410 | 6,966,999 | -1.81% |
| 2024-09-12 | 8.24 | 8.34 | 8.24 | 8.28 | 8.25 | qfq | 817,523 | 6,784,118 | 0.61% |
| 2024-09-11 | 8.36 | 8.41 | 8.17 | 8.23 | 8.20 | qfq | 884,100 | 7,309,617 | -1.56% |
| 2024-09-10 | 8.29 | 8.38 | 8.21 | 8.36 | 8.33 | qfq | 1,106,463 | 9,186,740 | 1.58% |
| 2024-09-09 | 8.11 | 8.29 | 8.04 | 8.23 | 8.20 | qfq | 903,146 | 7,422,770 | 0.73% |
| 2024-09-06 | 8.31 | 8.40 | 8.15 | 8.17 | 8.14 | qfq | 887,490 | 7,307,922 | -1.92% |
| 2024-09-05 | 8.25 | 8.36 | 8.19 | 8.33 | 8.30 | qfq | 874,902 | 7,255,923 | 1.96% |
| 2024-09-04 | 8.37 | 8.37 | 8.16 | 8.17 | 8.14 | qfq | 801,719 | 6,588,541 | -1.21% |
| 2024-09-03 | 8.23 | 8.39 | 8.11 | 8.27 | 8.24 | qfq | 792,994 | 6,584,040 | 0.36% |
| 2024-09-02 | 8.27 | 8.39 | 8.20 | 8.24 | 8.21 | qfq | 1,050,550 | 8,716,038 | -0.36% |
| 2024-08-30 | 8.20 | 8.35 | 8.11 | 8.27 | 8.24 | qfq | 1,555,308 | 12,860,522 | 0.85% |
| 2024-08-29 | 8.15 | 8.27 | 7.99 | 8.20 | 8.17 | qfq | 964,290 | 7,863,466 | 0.61% |
| 2024-08-28 | 8.00 | 8.23 | 7.92 | 8.15 | 8.12 | qfq | 1,201,842 | 9,772,802 | 1.88% |
| 2024-08-27 | 8.05 | 8.13 | 7.94 | 8.00 | 7.97 | qfq | 1,063,090 | 8,546,090 | -0.62% |
| 2024-08-26 | 7.90 | 8.16 | 7.84 | 8.05 | 8.02 | qfq | 1,526,478 | 12,273,993 | 2.03% |
| 2024-08-23 | 7.95 | 7.99 | 7.66 | 7.89 | 7.86 | qfq | 1,373,242 | 10,794,652 | -1.00% |
| 2024-08-22 | 8.11 | 8.19 | 7.93 | 7.97 | 7.94 | qfq | 1,943,728 | 15,632,622 | -2.33% |
| 2024-08-21 | 8.15 | 8.22 | 8.08 | 8.16 | 8.13 | qfq | 1,559,540 | 12,721,726 | 0.12% |
| 2024-08-20 | 8.29 | 8.36 | 8.09 | 8.15 | 8.12 | qfq | 2,730,859 | 22,343,203 | -2.04% |
| 2024-08-19 | 8.28 | 8.37 | 8.22 | 8.32 | 8.29 | qfq | 2,538,200 | 21,062,623 | -0.83% |
| 2024-08-16 | 8.55 | 8.58 | 8.28 | 8.39 | 8.36 | qfq | 3,885,583 | 32,627,309 | -1.41% |
| 2024-08-15 | 8.60 | 8.70 | 8.32 | 8.51 | 8.48 | qfq | 6,488,743 | 55,082,313 | -1.73% |
| 2024-08-14 | 9.35 | 9.39 | 8.52 | 8.66 | 8.63 | qfq | 9,769,314 | 85,594,175 | -8.36% |
| 2024-08-13 | 10.66 | 10.75 | 9.33 | 9.45 | 9.42 | qfq | 15,301,940 | 149,450,332 | -6.80% |
| 2024-08-12 | 9.25 | 10.14 | 9.25 | 10.14 | 10.10 | qfq | 10,199,365 | 102,101,688 | 9.98% |
| 2024-08-09 | 9.63 | 9.86 | 8.87 | 9.22 | 9.19 | qfq | 13,911,423 | 131,554,718 | -0.22% |
| 2024-08-08 | 8.40 | 9.24 | 8.08 | 9.24 | 9.21 | qfq | 8,665,423 | 78,251,208 | 10.00% |
| 2024-08-07 | 8.44 | 8.53 | 8.36 | 8.40 | 8.37 | qfq | 1,212,264 | 10,243,883 | 0.24% |
| 2024-08-06 | 8.38 | 8.53 | 8.28 | 8.38 | 8.35 | qfq | 1,694,808 | 14,241,273 | 0.60% |
| 2024-08-05 | 8.80 | 8.80 | 8.25 | 8.33 | 8.30 | qfq | 2,860,773 | 24,422,377 | -6.61% |
| 2024-08-02 | 8.79 | 9.13 | 8.75 | 8.92 | 8.89 | qfq | 4,336,175 | 38,689,221 | 0.56% |
| 2024-08-01 | 8.62 | 8.87 | 8.55 | 8.87 | 8.84 | qfq | 3,458,389 | 30,077,125 | 3.26% |
| 2024-07-31 | 8.35 | 8.62 | 8.22 | 8.59 | 8.56 | qfq | 3,120,525 | 26,361,900 | 2.75% |
| 2024-07-30 | 8.21 | 8.68 | 7.91 | 8.36 | 8.33 | qfq | 5,034,303 | 41,633,599 | 2.83% |
| 2024-07-29 | 7.69 | 8.32 | 7.68 | 8.13 | 8.10 | qfq | 5,624,293 | 45,079,522 | 3.30% |
| 2024-07-26 | 7.46 | 8.13 | 7.42 | 7.87 | 7.84 | qfq | 5,859,366 | 45,965,281 | 6.50% |
| 2024-07-25 | 7.39 | 7.57 | 7.36 | 7.39 | 7.36 | qfq | 1,211,322 | 9,016,772 | -1.07% |
| 2024-07-24 | 7.32 | 7.55 | 7.18 | 7.47 | 7.44 | qfq | 1,696,310 | 12,518,058 | 1.36% |
| 2024-07-23 | 7.53 | 7.62 | 7.35 | 7.37 | 7.34 | qfq | 1,257,721 | 9,446,923 | -2.12% |
| 2024-07-22 | 7.52 | 7.69 | 7.38 | 7.53 | 7.50 | qfq | 657,653 | 4,918,903 | 0.67% |
| 2024-07-19 | 7.29 | 7.56 | 7.25 | 7.48 | 7.45 | qfq | 986,380 | 7,341,890 | 2.61% |
| 2024-07-18 | 7.28 | 7.40 | 7.01 | 7.29 | 7.26 | qfq | 960,750 | 6,933,145 | 0.14% |
| 2024-07-17 | 7.40 | 7.43 | 7.26 | 7.28 | 7.25 | qfq | 654,904 | 4,798,323 | -1.62% |
| 2024-07-16 | 7.53 | 7.53 | 7.33 | 7.40 | 7.37 | qfq | 1,074,711 | 7,978,875 | -1.20% |
| 2024-07-15 | 7.79 | 7.82 | 7.45 | 7.49 | 7.46 | qfq | 1,234,426 | 9,300,012 | -3.85% |
| 2024-07-12 | 7.80 | 7.94 | 7.70 | 7.79 | 7.76 | qfq | 1,038,958 | 8,135,079 | 0.00% |
| 2024-07-11 | 7.46 | 7.82 | 7.46 | 7.79 | 7.76 | qfq | 1,498,584 | 11,534,662 | 5.27% |
| 2024-07-10 | 7.57 | 7.60 | 7.33 | 7.40 | 7.37 | qfq | 1,143,032 | 8,520,283 | -2.25% |
| 2024-07-09 | 7.51 | 7.60 | 7.22 | 7.57 | 7.54 | qfq | 1,508,400 | 11,224,044 | 0.66% |
| 2024-07-08 | 7.81 | 7.88 | 7.48 | 7.52 | 7.49 | qfq | 981,640 | 7,485,351 | -3.71% |
| 2024-07-05 | 7.81 | 7.91 | 7.64 | 7.81 | 7.78 | qfq | 1,163,422 | 9,070,678 | -0.13% |
| 2024-07-04 | 8.03 | 8.12 | 7.76 | 7.82 | 7.79 | qfq | 1,188,012 | 9,373,135 | -2.62% |
| 2024-07-03 | 8.22 | 8.22 | 7.99 | 8.03 | 8.00 | qfq | 1,058,994 | 8,559,887 | -1.95% |
| 2024-07-02 | 8.10 | 8.24 | 8.04 | 8.19 | 8.16 | qfq | 1,237,610 | 10,111,373 | 1.11% |
| 2024-07-01 | 8.08 | 8.13 | 7.87 | 8.10 | 8.07 | qfq | 1,389,990 | 11,144,010 | 1.00% |
| 2024-06-28 | 7.92 | 8.15 | 7.88 | 8.02 | 7.99 | qfq | 1,542,203 | 12,416,994 | -22.88% |
| 2024-06-27 | 10.50 | 10.73 | 10.33 | 10.40 | 7.89 | qfq | 1,015,828 | 10,666,057 | -1.05% |
| 2024-06-26 | 10.10 | 10.58 | 9.94 | 10.51 | 7.98 | qfq | 986,740 | 10,149,856 | 4.68% |
| 2024-06-25 | 9.88 | 10.28 | 9.88 | 10.04 | 7.62 | qfq | 1,033,300 | 10,450,295 | 1.11% |
| 2024-06-24 | 10.40 | 10.51 | 9.82 | 9.93 | 7.54 | qfq | 1,113,456 | 11,167,624 | -5.61% |
| 2024-06-21 | 10.69 | 10.73 | 10.33 | 10.52 | 7.98 | qfq | 761,360 | 7,996,893 | -0.09% |
| 2024-06-20 | 10.88 | 10.95 | 10.45 | 10.53 | 7.99 | qfq | 1,186,880 | 12,591,686 | -3.13% |
| 2024-06-19 | 10.84 | 10.96 | 10.77 | 10.87 | 8.25 | qfq | 614,400 | 6,681,828 | 0.28% |
| 2024-06-18 | 10.50 | 10.89 | 10.34 | 10.84 | 8.23 | qfq | 1,027,940 | 11,023,470 | 3.24% |
| 2024-06-17 | 10.70 | 10.78 | 10.42 | 10.50 | 7.97 | qfq | 1,014,780 | 10,756,045 | -1.87% |
| 2024-06-14 | 10.70 | 10.77 | 10.42 | 10.70 | 8.12 | qfq | 762,592 | 8,125,368 | 0.00% |
| 2024-06-13 | 10.72 | 10.78 | 10.51 | 10.70 | 8.12 | qfq | 1,246,340 | 13,298,990 | -0.74% |
| 2024-06-12 | 10.60 | 10.84 | 10.36 | 10.78 | 8.18 | qfq | 924,516 | 9,883,819 | 2.57% |
| 2024-06-11 | 10.57 | 10.58 | 10.04 | 10.51 | 7.98 | qfq | 1,569,780 | 16,296,453 | -0.47% |
| 2024-06-07 | 10.05 | 10.68 | 10.05 | 10.56 | 8.02 | qfq | 2,626,976 | 27,191,695 | 7.32% |
| 2024-06-06 | 10.77 | 10.85 | 9.70 | 9.84 | 7.47 | qfq | 2,980,980 | 29,951,496 | -8.47% |
| 2024-06-05 | 11.15 | 11.15 | 10.75 | 10.75 | 8.16 | qfq | 1,124,020 | 12,225,529 | -3.76% |
| 2024-06-04 | 11.31 | 11.54 | 11.00 | 11.17 | 8.48 | qfq | 1,189,800 | 13,311,176 | -3.54% |
| 2024-06-03 | 11.96 | 12.07 | 11.45 | 11.58 | 8.79 | qfq | 1,351,528 | 15,826,211 | -3.74% |
| 2024-05-31 | 11.96 | 12.07 | 11.86 | 12.03 | 9.13 | qfq | 582,700 | 6,981,551 | 1.09% |
| 2024-05-30 | 12.03 | 12.14 | 11.85 | 11.90 | 9.03 | qfq | 670,156 | 8,020,192 | -1.16% |
| 2024-05-29 | 11.87 | 12.28 | 11.84 | 12.04 | 9.14 | qfq | 751,792 | 9,018,395 | 0.84% |
| 2024-05-28 | 12.16 | 12.16 | 11.94 | 11.94 | 9.06 | qfq | 1,122,860 | 13,501,297 | -1.24% |
| 2024-05-27 | 12.04 | 12.26 | 11.80 | 12.09 | 9.18 | qfq | 2,284,740 | 27,371,620 | 0.75% |
| 2024-05-24 | 12.23 | 12.42 | 12.00 | 12.00 | 9.11 | qfq | 1,239,780 | 15,153,033 | -1.96% |
| 2024-05-23 | 12.60 | 12.60 | 12.18 | 12.24 | 9.29 | qfq | 838,880 | 10,316,067 | -2.39% |
| 2024-05-22 | 12.51 | 12.65 | 12.39 | 12.54 | 9.52 | qfq | 668,156 | 8,375,014 | 0.16% |
| 2024-05-21 | 12.76 | 12.76 | 12.48 | 12.52 | 9.50 | qfq | 770,016 | 9,671,028 | -1.42% |
| 2024-05-20 | 12.86 | 12.86 | 12.63 | 12.70 | 9.64 | qfq | 1,169,816 | 14,885,720 | -0.31% |
| 2024-05-17 | 12.54 | 12.78 | 12.53 | 12.74 | 9.67 | qfq | 1,450,412 | 18,352,046 | 1.68% |
| 2024-05-16 | 12.90 | 13.00 | 12.48 | 12.53 | 9.51 | qfq | 2,063,312 | 26,197,791 | -0.32% |
| 2024-05-15 | 12.72 | 12.85 | 12.35 | 12.57 | 9.54 | qfq | 1,405,012 | 17,764,207 | 0.80% |
| 2024-05-14 | 12.21 | 12.59 | 12.21 | 12.47 | 9.47 | qfq | 829,288 | 10,339,176 | 1.38% |
| 2024-05-13 | 12.34 | 12.52 | 12.18 | 12.30 | 9.34 | qfq | 1,057,896 | 13,066,348 | -2.30% |
| 2024-05-10 | 12.76 | 12.86 | 12.51 | 12.59 | 9.56 | qfq | 1,154,848 | 14,579,744 | -0.87% |
| 2024-05-09 | 12.57 | 12.89 | 12.57 | 12.70 | 9.64 | qfq | 1,250,600 | 15,978,293 | 0.24% |
| 2024-05-08 | 12.54 | 12.85 | 12.54 | 12.67 | 9.62 | qfq | 796,069 | 10,126,454 | -0.94% |
| 2024-05-07 | 12.80 | 12.92 | 12.64 | 12.79 | 9.71 | qfq | 1,022,160 | 13,065,843 | 0.00% |
| 2024-05-06 | 12.79 | 12.88 | 12.45 | 12.79 | 9.71 | qfq | 1,254,456 | 15,838,746 | 2.90% |
| 2024-04-30 | 12.40 | 12.51 | 12.21 | 12.43 | 9.43 | qfq | 984,184 | 12,207,420 | 0.65% |
| 2024-04-29 | 11.98 | 12.36 | 11.98 | 12.35 | 9.37 | qfq | 982,196 | 12,064,551 | 2.32% |
| 2024-04-26 | 12.11 | 12.14 | 11.71 | 12.07 | 9.16 | qfq | 1,059,520 | 12,712,433 | 1.43% |
| 2024-04-25 | 11.88 | 11.95 | 11.71 | 11.90 | 9.03 | qfq | 1,054,228 | 12,513,712 | 0.85% |
| 2024-04-24 | 11.64 | 11.92 | 11.54 | 11.80 | 8.96 | qfq | 1,335,376 | 15,750,684 | 1.72% |
| 2024-04-23 | 11.30 | 11.68 | 11.28 | 11.60 | 8.80 | qfq | 1,028,024 | 11,846,207 | 3.11% |
| 2024-04-22 | 11.39 | 11.50 | 11.00 | 11.25 | 8.54 | qfq | 1,050,000 | 11,858,167 | -1.49% |
| 2024-04-19 | 11.63 | 11.77 | 11.33 | 11.42 | 8.67 | qfq | 1,173,240 | 13,505,496 | -1.89% |
| 2024-04-18 | 11.59 | 12.14 | 11.40 | 11.64 | 8.84 | qfq | 2,542,824 | 30,023,547 | 1.22% |
| 2024-04-17 | 10.79 | 11.50 | 10.51 | 11.50 | 8.73 | qfq | 2,963,841 | 33,253,699 | 6.48% |
| 2024-04-16 | 11.81 | 11.81 | 10.80 | 10.80 | 8.20 | qfq | 1,766,060 | 19,349,474 | -10.00% |
| 2024-04-15 | 12.76 | 12.88 | 11.63 | 12.00 | 9.11 | qfq | 2,869,393 | 34,797,818 | -7.05% |
| 2024-04-12 | 12.72 | 13.12 | 12.71 | 12.91 | 9.80 | qfq | 1,562,000 | 20,198,013 | 0.86% |
| 2024-04-11 | 12.56 | 12.91 | 12.48 | 12.80 | 9.72 | qfq | 891,584 | 11,401,071 | 0.47% |
| 2024-04-10 | 12.91 | 13.07 | 12.57 | 12.74 | 9.67 | qfq | 1,070,736 | 13,654,656 | -1.32% |
| 2024-04-09 | 12.77 | 12.99 | 12.60 | 12.91 | 9.80 | qfq | 1,081,400 | 13,898,323 | 1.02% |
| 2024-04-08 | 13.00 | 13.12 | 12.67 | 12.78 | 9.70 | qfq | 1,643,480 | 21,117,278 | -2.74% |
| 2024-04-03 | 13.24 | 13.28 | 12.89 | 13.14 | 9.97 | qfq | 1,609,660 | 21,049,183 | -0.76% |
| 2024-04-02 | 13.16 | 13.33 | 12.80 | 13.24 | 10.05 | qfq | 2,644,216 | 34,834,937 | 1.22% |
| 2024-04-01 | 12.64 | 13.13 | 12.42 | 13.08 | 9.93 | qfq | 5,458,976 | 70,233,505 | 3.40% |
| 2024-03-29 | 12.45 | 13.83 | 12.42 | 12.65 | 9.60 | qfq | 5,011,157 | 65,320,944 | 0.64% |
| 2024-03-28 | 11.76 | 12.58 | 11.76 | 12.57 | 9.54 | qfq | 2,037,665 | 25,159,706 | 4.66% |
| 2024-03-27 | 12.20 | 12.37 | 12.01 | 12.01 | 9.12 | qfq | 1,634,590 | 19,920,529 | -0.99% |
| 2024-03-26 | 11.99 | 12.23 | 11.86 | 12.13 | 9.21 | qfq | 1,405,112 | 16,902,304 | 0.08% |
| 2024-03-25 | 12.29 | 12.45 | 12.03 | 12.12 | 9.20 | qfq | 1,527,136 | 18,691,755 | -1.94% |
| 2024-03-22 | 12.70 | 12.76 | 12.27 | 12.36 | 9.38 | qfq | 1,384,820 | 17,211,624 | -2.29% |
| 2024-03-21 | 12.60 | 12.86 | 12.39 | 12.65 | 9.60 | qfq | 1,205,500 | 15,194,907 | 0.40% |
| 2024-03-20 | 12.43 | 12.62 | 12.40 | 12.60 | 9.56 | qfq | 1,139,684 | 14,282,240 | 1.20% |
| 2024-03-19 | 12.51 | 12.60 | 12.43 | 12.45 | 9.45 | qfq | 1,101,192 | 13,773,525 | -0.16% |
| 2024-03-18 | 12.34 | 12.47 | 12.21 | 12.47 | 9.47 | qfq | 1,519,012 | 18,751,817 | 2.05% |
| 2024-03-15 | 11.95 | 12.23 | 11.86 | 12.22 | 9.28 | qfq | 1,515,353 | 18,298,070 | 2.26% |
| 2024-03-14 | 11.93 | 12.23 | 11.70 | 11.95 | 9.07 | qfq | 1,915,880 | 22,953,739 | 0.42% |
| 2024-03-13 | 11.97 | 12.14 | 11.71 | 11.90 | 9.03 | qfq | 1,878,616 | 22,408,305 | -0.17% |
| 2024-03-12 | 11.61 | 11.92 | 11.58 | 11.92 | 9.05 | qfq | 2,744,932 | 32,112,029 | 2.94% |
| 2024-03-11 | 11.54 | 11.66 | 11.41 | 11.58 | 8.79 | qfq | 1,056,880 | 12,172,979 | 0.78% |
| 2024-03-08 | 11.74 | 11.74 | 11.41 | 11.49 | 8.72 | qfq | 1,072,380 | 12,347,890 | -0.43% |
| 2024-03-07 | 11.47 | 11.83 | 11.41 | 11.54 | 8.76 | qfq | 1,723,540 | 20,075,025 | 0.61% |
| 2024-03-06 | 11.42 | 11.56 | 11.20 | 11.47 | 8.71 | qfq | 1,427,980 | 16,317,573 | 0.53% |
| 2024-03-05 | 11.57 | 11.58 | 11.29 | 11.41 | 8.66 | qfq | 1,768,236 | 20,199,391 | -1.30% |
| 2024-03-04 | 11.98 | 11.99 | 11.43 | 11.56 | 8.77 | qfq | 1,750,940 | 20,380,597 | -2.53% |
| 2024-03-01 | 11.75 | 11.97 | 11.53 | 11.86 | 9.00 | qfq | 1,984,180 | 23,262,070 | 1.63% |
| 2024-02-29 | 11.30 | 11.75 | 10.98 | 11.67 | 8.86 | qfq | 2,500,027 | 28,631,634 | 2.01% |
| 2024-02-28 | 12.20 | 12.31 | 11.41 | 11.44 | 8.68 | qfq | 5,257,996 | 61,907,701 | -4.51% |
| 2024-02-27 | 11.77 | 11.98 | 11.65 | 11.98 | 9.09 | qfq | 1,178,312 | 14,008,849 | 1.78% |
| 2024-02-26 | 11.55 | 12.07 | 11.53 | 11.77 | 8.93 | qfq | 2,584,657 | 30,535,983 | 3.16% |
| 2024-02-23 | 11.13 | 11.48 | 11.06 | 11.41 | 8.66 | qfq | 1,989,358 | 22,426,364 | 2.89% |
| 2024-02-22 | 10.88 | 11.15 | 10.80 | 11.09 | 8.42 | qfq | 1,482,872 | 16,301,985 | 1.74% |
| 2024-02-21 | 10.49 | 11.13 | 10.35 | 10.90 | 8.27 | qfq | 3,342,062 | 36,187,336 | 4.71% |
| 2024-02-20 | 10.15 | 10.49 | 9.92 | 10.41 | 7.90 | qfq | 2,040,400 | 20,904,019 | 2.76% |
| 2024-02-19 | 9.82 | 10.39 | 9.82 | 10.13 | 7.69 | qfq | 3,490,743 | 35,122,551 | 3.90% |
| 2024-02-08 | 9.11 | 9.87 | 8.32 | 9.75 | 7.40 | qfq | 4,221,168 | 38,285,803 | 5.52% |
| 2024-02-07 | 9.15 | 9.39 | 8.60 | 9.24 | 7.01 | qfq | 6,160,929 | 56,039,387 | 0.98% |
| 2024-02-06 | 9.03 | 9.63 | 8.75 | 9.15 | 6.95 | qfq | 5,099,409 | 45,856,966 | -5.86% |
| 2024-02-05 | 10.32 | 10.42 | 9.72 | 9.72 | 7.38 | qfq | 2,367,000 | 23,265,101 | -10.00% |
| 2024-02-02 | 11.38 | 11.86 | 10.42 | 10.80 | 8.20 | qfq | 2,247,296 | 24,969,628 | -5.26% |
| 2024-02-01 | 11.79 | 11.96 | 11.19 | 11.40 | 8.65 | qfq | 2,700,756 | 31,104,770 | -3.39% |
| 2024-01-31 | 12.58 | 12.70 | 11.70 | 11.80 | 8.96 | qfq | 2,431,728 | 29,562,516 | -7.31% |
| 2024-01-30 | 12.89 | 13.31 | 12.67 | 12.73 | 9.66 | qfq | 2,207,756 | 28,509,971 | -1.55% |
| 2024-01-29 | 13.51 | 13.64 | 12.88 | 12.93 | 9.81 | qfq | 2,028,848 | 26,580,378 | -3.79% |
| 2024-01-26 | 13.54 | 13.76 | 13.34 | 13.44 | 10.20 | qfq | 2,014,192 | 27,288,792 | 0.75% |
| 2024-01-25 | 12.91 | 13.40 | 12.76 | 13.34 | 10.13 | qfq | 2,615,068 | 34,228,608 | 4.46% |
| 2024-01-24 | 12.52 | 12.99 | 12.40 | 12.77 | 9.69 | qfq | 2,280,935 | 28,990,421 | 0.79% |
| 2024-01-23 | 12.60 | 12.80 | 12.08 | 12.67 | 9.62 | qfq | 4,366,316 | 54,075,957 | -0.08% |
| 2024-01-22 | 13.64 | 13.76 | 12.52 | 12.68 | 9.62 | qfq | 2,721,996 | 35,774,838 | -6.21% |
| 2024-01-19 | 13.65 | 13.70 | 13.38 | 13.52 | 10.26 | qfq | 2,156,968 | 29,231,091 | -0.15% |
| 2024-01-18 | 14.01 | 14.06 | 13.14 | 13.54 | 10.28 | qfq | 3,375,636 | 45,569,044 | -3.35% |
| 2024-01-17 | 14.30 | 14.43 | 13.96 | 14.01 | 10.63 | qfq | 2,324,160 | 33,027,610 | -2.03% |
| 2024-01-16 | 14.75 | 14.78 | 14.06 | 14.30 | 10.85 | qfq | 3,828,212 | 54,902,627 | -2.52% |
| 2024-01-15 | 14.73 | 14.89 | 14.63 | 14.67 | 11.13 | qfq | 2,229,400 | 32,839,194 | -0.88% |
| 2024-01-12 | 15.16 | 15.36 | 14.78 | 14.80 | 11.23 | qfq | 3,321,760 | 49,789,752 | -2.18% |
| 2024-01-11 | 15.19 | 15.39 | 14.63 | 15.13 | 11.48 | qfq | 3,385,496 | 51,150,517 | 0.13% |
| 2024-01-10 | 15.30 | 15.50 | 14.88 | 15.11 | 11.47 | qfq | 3,918,137 | 59,680,973 | -0.92% |
| 2024-01-09 | 15.03 | 15.40 | 14.94 | 15.25 | 11.58 | qfq | 4,175,284 | 63,565,824 | 1.40% |
| 2024-01-08 | 15.08 | 15.21 | 14.68 | 15.04 | 11.42 | qfq | 3,743,508 | 56,366,038 | -0.20% |
| 2024-01-05 | 15.66 | 15.68 | 15.02 | 15.07 | 11.44 | qfq | 5,895,220 | 89,977,151 | -3.89% |
| 2024-01-04 | 15.72 | 16.07 | 15.51 | 15.68 | 11.90 | qfq | 6,384,287 | 100,545,111 | -0.82% |
| 2024-01-03 | 15.50 | 15.94 | 15.35 | 15.81 | 12.00 | qfq | 8,056,982 | 126,462,406 | 0.51% |
| 2024-01-02 | 15.30 | 15.76 | 15.28 | 15.73 | 11.94 | qfq | 9,494,469 | 147,865,221 | 1.81% |
| 2023-12-29 | 14.79 | 16.35 | 14.76 | 15.45 | 11.73 | qfq | 11,456,911 | 176,704,338 | 3.83% |
| 2023-12-28 | 14.99 | 15.01 | 13.79 | 14.88 | 11.29 | qfq | 11,489,593 | 166,597,716 | -2.11% |
| 2023-12-27 | 15.30 | 15.39 | 14.92 | 15.20 | 11.54 | qfq | 9,433,234 | 142,594,242 | -3.18% |
| 2023-12-26 | 15.08 | 16.14 | 14.91 | 15.70 | 11.92 | qfq | 13,979,253 | 216,539,647 | 1.95% |
| 2023-12-25 | 15.19 | 15.40 | 14.73 | 15.40 | 11.69 | qfq | 11,995,073 | 181,316,799 | -0.32% |
| 2023-12-22 | 15.45 | 15.69 | 14.90 | 15.45 | 11.73 | qfq | 17,411,636 | 264,904,846 | -4.10% |
| 2023-12-21 | 16.49 | 17.48 | 15.61 | 16.11 | 12.23 | qfq | 21,705,803 | 354,772,583 | -0.19% |
| 2023-12-20 | 14.80 | 16.14 | 14.79 | 16.14 | 12.25 | qfq | 2,748,279 | 44,147,662 | 10.02% |
| 2023-12-19 | 14.27 | 14.73 | 14.19 | 14.67 | 11.13 | qfq | 2,411,288 | 34,878,480 | 2.88% |
| 2023-12-18 | 14.66 | 14.70 | 14.16 | 14.26 | 10.82 | qfq | 3,185,452 | 45,638,215 | -3.06% |
| 2023-12-15 | 14.31 | 15.13 | 14.24 | 14.71 | 11.17 | qfq | 3,258,624 | 47,683,977 | 2.80% |
| 2023-12-14 | 14.45 | 14.51 | 14.23 | 14.31 | 10.86 | qfq | 1,137,152 | 16,314,991 | -0.90% |
| 2023-12-13 | 14.20 | 14.66 | 14.01 | 14.44 | 10.96 | qfq | 1,857,216 | 26,729,844 | 1.83% |
| 2023-12-12 | 14.20 | 14.25 | 13.80 | 14.18 | 10.76 | qfq | 1,670,076 | 23,399,270 | 0.64% |
| 2023-12-11 | 13.87 | 14.26 | 13.72 | 14.09 | 10.69 | qfq | 2,582,380 | 36,264,223 | 0.93% |
| 2023-12-08 | 14.61 | 14.66 | 13.91 | 13.96 | 10.60 | qfq | 2,291,060 | 32,547,662 | -3.99% |
| 2023-12-07 | 14.82 | 14.94 | 14.40 | 14.54 | 11.04 | qfq | 2,026,892 | 29,543,953 | -2.48% |
| 2023-12-06 | 14.68 | 15.00 | 14.61 | 14.91 | 11.32 | qfq | 1,596,240 | 23,718,200 | 1.91% |
| 2023-12-05 | 14.70 | 14.82 | 14.58 | 14.63 | 11.10 | qfq | 1,268,245 | 18,627,811 | -0.81% |
| 2023-12-04 | 14.70 | 14.86 | 14.60 | 14.75 | 11.20 | qfq | 1,277,798 | 18,784,964 | 0.34% |
| 2023-12-01 | 14.59 | 14.80 | 14.55 | 14.70 | 11.16 | qfq | 1,205,656 | 17,708,395 | 0.27% |
| 2023-11-30 | 14.75 | 14.85 | 14.47 | 14.66 | 11.13 | qfq | 835,424 | 12,238,994 | -1.01% |
| 2023-11-29 | 14.86 | 14.93 | 14.72 | 14.81 | 11.24 | qfq | 944,420 | 13,980,094 | -0.47% |
| 2023-11-28 | 14.67 | 14.95 | 14.49 | 14.88 | 11.29 | qfq | 1,086,040 | 16,071,405 | 1.85% |
| 2023-11-27 | 14.46 | 14.72 | 14.41 | 14.61 | 11.09 | qfq | 1,000,712 | 14,607,928 | 0.76% |
| 2023-11-24 | 14.72 | 14.72 | 14.40 | 14.50 | 11.01 | qfq | 744,718 | 10,798,325 | -1.16% |
| 2023-11-23 | 14.57 | 14.70 | 14.56 | 14.67 | 11.13 | qfq | 668,352 | 9,793,094 | 0.27% |
| 2023-11-22 | 14.70 | 14.84 | 14.56 | 14.63 | 11.10 | qfq | 873,592 | 12,825,671 | -0.54% |
| 2023-11-21 | 14.80 | 14.85 | 14.65 | 14.71 | 11.17 | qfq | 943,452 | 13,926,305 | -0.61% |
| 2023-11-20 | 14.67 | 14.80 | 14.60 | 14.80 | 11.23 | qfq | 948,472 | 13,952,768 | 1.02% |
| 2023-11-17 | 14.58 | 14.68 | 14.46 | 14.65 | 11.12 | qfq | 883,636 | 12,914,098 | 0.90% |
| 2023-11-16 | 14.60 | 14.66 | 14.51 | 14.52 | 11.02 | qfq | 802,640 | 11,714,262 | -0.68% |
| 2023-11-15 | 14.61 | 14.68 | 14.43 | 14.62 | 11.10 | qfq | 757,312 | 11,042,582 | 0.55% |
| 2023-11-14 | 14.67 | 14.67 | 14.43 | 14.54 | 11.04 | qfq | 827,076 | 12,001,245 | -0.41% |
| 2023-11-13 | 14.52 | 14.63 | 14.42 | 14.60 | 11.08 | qfq | 930,184 | 13,552,456 | 0.90% |
| 2023-11-10 | 14.40 | 14.56 | 14.27 | 14.47 | 10.98 | qfq | 972,032 | 14,020,660 | -0.34% |
| 2023-11-09 | 14.65 | 14.65 | 14.38 | 14.52 | 11.02 | qfq | 1,105,816 | 16,017,614 | 0.00% |
| 2023-11-08 | 14.66 | 14.66 | 14.44 | 14.52 | 11.02 | qfq | 896,504 | 13,050,076 | -0.55% |
| 2023-11-07 | 14.56 | 14.64 | 14.45 | 14.60 | 11.08 | qfq | 899,776 | 13,123,094 | 0.41% |
| 2023-11-06 | 14.37 | 14.57 | 14.37 | 14.54 | 11.04 | qfq | 1,533,668 | 22,243,700 | 1.39% |
| 2023-11-03 | 14.01 | 14.47 | 13.97 | 14.34 | 10.88 | qfq | 1,400,604 | 20,085,715 | 2.28% |
| 2023-11-02 | 14.14 | 14.20 | 13.92 | 14.02 | 10.64 | qfq | 816,120 | 11,462,569 | -0.85% |
| 2023-11-01 | 13.88 | 14.16 | 13.78 | 14.14 | 10.73 | qfq | 1,340,100 | 18,807,776 | 1.87% |
| 2023-10-31 | 13.74 | 14.05 | 13.71 | 13.88 | 10.54 | qfq | 1,500,340 | 20,886,384 | 0.43% |
| 2023-10-30 | 13.66 | 13.87 | 13.45 | 13.82 | 10.49 | qfq | 1,467,116 | 20,033,708 | 1.17% |
| 2023-10-27 | 13.60 | 13.77 | 13.54 | 13.66 | 10.37 | qfq | 1,087,759 | 14,853,010 | -0.36% |
| 2023-10-26 | 13.82 | 13.91 | 13.55 | 13.71 | 10.41 | qfq | 837,316 | 11,438,786 | -1.30% |
| 2023-10-25 | 13.71 | 13.90 | 13.57 | 13.89 | 10.54 | qfq | 1,072,676 | 14,779,642 | 2.43% |
| 2023-10-24 | 12.99 | 13.57 | 12.97 | 13.56 | 10.29 | qfq | 1,122,304 | 14,991,585 | 4.39% |
| 2023-10-23 | 13.25 | 13.39 | 12.95 | 12.99 | 9.86 | qfq | 1,048,731 | 13,775,330 | -1.96% |
| 2023-10-20 | 13.33 | 13.56 | 13.21 | 13.25 | 10.06 | qfq | 656,560 | 8,753,699 | -0.60% |
| 2023-10-19 | 13.37 | 13.69 | 13.21 | 13.33 | 10.12 | qfq | 720,380 | 9,681,328 | -0.52% |
| 2023-10-18 | 13.50 | 13.63 | 13.35 | 13.40 | 10.17 | qfq | 880,860 | 11,836,093 | -0.74% |
| 2023-10-17 | 13.51 | 13.69 | 13.39 | 13.50 | 10.25 | qfq | 805,992 | 10,904,854 | 0.00% |
| 2023-10-16 | 13.59 | 13.61 | 13.41 | 13.50 | 10.25 | qfq | 996,243 | 13,441,679 | -0.66% |
| 2023-10-13 | 13.79 | 13.83 | 13.49 | 13.59 | 10.32 | qfq | 1,093,859 | 14,881,426 | -1.45% |
| 2023-10-12 | 13.92 | 13.98 | 13.67 | 13.79 | 10.47 | qfq | 962,799 | 13,287,038 | -1.01% |
| 2023-10-11 | 13.92 | 14.07 | 13.72 | 13.93 | 10.57 | qfq | 894,084 | 12,389,258 | 0.14% |
| 2023-10-10 | 14.12 | 14.28 | 13.82 | 13.91 | 10.56 | qfq | 883,284 | 12,336,377 | -1.42% |
| 2023-10-09 | 14.40 | 14.57 | 14.03 | 14.11 | 10.71 | qfq | 1,450,152 | 20,636,971 | -1.26% |
| 2023-09-28 | 14.23 | 14.34 | 14.15 | 14.29 | 10.85 | qfq | 725,816 | 10,350,587 | 0.78% |
| 2023-09-27 | 14.07 | 14.30 | 13.96 | 14.18 | 10.76 | qfq | 992,324 | 14,092,728 | 0.64% |
| 2023-09-26 | 14.05 | 14.25 | 13.96 | 14.09 | 10.69 | qfq | 765,200 | 10,761,360 | 0.28% |
| 2023-09-25 | 14.17 | 14.38 | 13.99 | 14.05 | 10.66 | qfq | 1,224,052 | 17,312,408 | -0.57% |
| 2023-09-22 | 13.93 | 14.21 | 13.78 | 14.13 | 10.73 | qfq | 1,105,916 | 15,523,635 | 1.51% |
| 2023-09-21 | 14.03 | 14.03 | 13.82 | 13.92 | 10.57 | qfq | 852,524 | 11,870,389 | -0.29% |
| 2023-09-20 | 14.16 | 14.25 | 13.92 | 13.96 | 10.60 | qfq | 915,971 | 12,893,246 | -1.41% |
| 2023-09-19 | 14.28 | 14.32 | 13.90 | 14.16 | 10.75 | qfq | 1,410,300 | 19,929,021 | -0.84% |
| 2023-09-18 | 13.80 | 14.39 | 13.69 | 14.28 | 10.84 | qfq | 1,406,864 | 19,938,122 | 3.70% |
| 2023-09-15 | 13.84 | 13.90 | 13.60 | 13.77 | 10.45 | qfq | 1,363,009 | 18,724,779 | -0.51% |
| 2023-09-14 | 13.93 | 13.93 | 13.71 | 13.84 | 10.50 | qfq | 872,560 | 12,040,856 | -0.43% |
| 2023-09-13 | 14.01 | 14.19 | 13.71 | 13.90 | 10.55 | qfq | 1,037,620 | 14,423,426 | -0.50% |
| 2023-09-12 | 14.18 | 14.24 | 13.92 | 13.97 | 10.60 | qfq | 758,180 | 10,632,443 | -1.48% |
| 2023-09-11 | 14.20 | 14.35 | 14.11 | 14.18 | 10.76 | qfq | 1,079,697 | 15,353,785 | -0.14% |
| 2023-09-08 | 14.20 | 14.35 | 14.06 | 14.20 | 10.78 | qfq | 1,693,677 | 24,049,956 | 0.21% |
| 2023-09-07 | 14.39 | 14.46 | 14.14 | 14.17 | 10.76 | qfq | 2,233,745 | 31,817,513 | -1.53% |
| 2023-09-06 | 14.45 | 14.46 | 14.27 | 14.39 | 10.92 | qfq | 998,480 | 14,328,288 | 0.00% |
| 2023-09-05 | 14.44 | 14.55 | 14.19 | 14.39 | 10.92 | qfq | 915,885 | 13,187,768 | -0.48% |
| 2023-09-04 | 14.46 | 14.57 | 14.03 | 14.46 | 10.98 | qfq | 1,746,869 | 25,113,090 | 0.00% |
| 2023-09-01 | 14.50 | 14.58 | 14.24 | 14.46 | 10.98 | qfq | 1,269,624 | 18,280,344 | 0.77% |
| 2023-08-31 | 14.20 | 14.47 | 14.01 | 14.35 | 10.89 | qfq | 1,392,960 | 20,001,583 | 0.63% |
| 2023-08-30 | 13.95 | 14.38 | 13.90 | 14.26 | 10.82 | qfq | 1,525,752 | 21,665,816 | 2.59% |
| 2023-08-29 | 13.01 | 13.93 | 12.97 | 13.90 | 10.55 | qfq | 2,169,260 | 29,588,762 | 6.84% |
| 2023-08-28 | 13.54 | 13.54 | 12.97 | 13.01 | 9.87 | qfq | 1,698,480 | 22,379,696 | 0.85% |
| 2023-08-25 | 13.30 | 13.40 | 12.86 | 12.90 | 9.79 | qfq | 1,608,320 | 21,031,396 | -2.71% |
| 2023-08-24 | 13.42 | 13.53 | 12.87 | 13.26 | 10.06 | qfq | 3,438,798 | 45,289,481 | -0.38% |
| 2023-08-23 | 13.44 | 13.52 | 12.97 | 13.31 | 10.10 | qfq | 3,566,800 | 47,242,658 | -1.63% |
| 2023-08-22 | 14.23 | 14.39 | 12.90 | 13.53 | 10.27 | qfq | 4,907,002 | 65,519,148 | -4.18% |
| 2023-08-21 | 14.31 | 14.54 | 14.12 | 14.12 | 10.72 | qfq | 1,394,480 | 19,870,453 | -1.26% |
| 2023-08-18 | 14.13 | 14.54 | 14.13 | 14.30 | 10.85 | qfq | 1,329,164 | 19,092,322 | 1.13% |
| 2023-08-17 | 13.74 | 14.17 | 13.58 | 14.14 | 10.73 | qfq | 999,406 | 13,920,769 | 2.84% |
| 2023-08-16 | 14.03 | 14.03 | 13.67 | 13.75 | 10.44 | qfq | 820,940 | 11,354,231 | -2.07% |
| 2023-08-15 | 14.06 | 14.17 | 13.90 | 14.04 | 10.66 | qfq | 929,388 | 13,060,915 | 0.07% |
| 2023-08-14 | 13.87 | 14.07 | 13.57 | 14.03 | 10.65 | qfq | 858,320 | 11,907,635 | 1.37% |
| 2023-08-11 | 14.07 | 14.16 | 13.80 | 13.84 | 10.50 | qfq | 737,976 | 10,331,943 | -1.77% |
| 2023-08-10 | 14.00 | 14.20 | 13.82 | 14.09 | 10.69 | qfq | 900,880 | 12,667,732 | 1.44% |
| 2023-08-09 | 14.19 | 14.20 | 13.83 | 13.89 | 10.54 | qfq | 694,512 | 9,710,664 | -2.80% |
| 2023-08-08 | 14.26 | 14.37 | 14.16 | 14.29 | 10.85 | qfq | 654,088 | 9,332,982 | 0.35% |
| 2023-08-07 | 14.39 | 14.40 | 14.06 | 14.24 | 10.81 | qfq | 967,765 | 13,732,350 | -0.14% |
| 2023-08-04 | 14.41 | 14.55 | 14.20 | 14.26 | 10.82 | qfq | 1,028,300 | 14,738,925 | -0.83% |
| 2023-08-03 | 14.58 | 14.64 | 14.26 | 14.38 | 10.91 | qfq | 1,051,728 | 15,132,224 | -1.57% |
| 2023-08-02 | 14.50 | 14.67 | 14.40 | 14.61 | 11.09 | qfq | 829,340 | 12,066,126 | 0.55% |
| 2023-08-01 | 14.72 | 14.81 | 14.49 | 14.53 | 11.03 | qfq | 1,052,768 | 15,359,395 | -1.09% |
| 2023-07-31 | 14.71 | 14.84 | 14.57 | 14.69 | 11.15 | qfq | 1,095,798 | 16,076,755 | -0.20% |
| 2023-07-28 | 14.55 | 14.81 | 14.44 | 14.72 | 11.17 | qfq | 1,323,400 | 19,407,567 | 1.17% |
| 2023-07-27 | 14.77 | 14.82 | 14.48 | 14.55 | 11.04 | qfq | 1,040,340 | 15,253,428 | -1.09% |
| 2023-07-26 | 14.65 | 14.74 | 14.45 | 14.71 | 11.17 | qfq | 919,300 | 13,481,175 | 0.00% |
| 2023-07-25 | 14.73 | 14.79 | 14.59 | 14.71 | 11.17 | qfq | 771,160 | 11,310,887 | -0.07% |
| 2023-07-24 | 14.51 | 14.75 | 14.39 | 14.72 | 11.17 | qfq | 1,105,512 | 16,150,688 | 2.44% |
| 2023-07-21 | 14.60 | 14.67 | 14.31 | 14.37 | 10.91 | qfq | 1,209,625 | 17,434,931 | -1.91% |
| 2023-07-20 | 14.84 | 14.88 | 14.55 | 14.65 | 11.12 | qfq | 1,412,156 | 20,741,999 | -1.28% |
| 2023-07-19 | 14.76 | 14.93 | 14.73 | 14.84 | 11.26 | qfq | 729,380 | 10,816,021 | -0.07% |
| 2023-07-18 | 14.83 | 14.88 | 14.61 | 14.85 | 11.27 | qfq | 925,049 | 13,679,719 | 0.00% |