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
蒙娜丽莎002918.SZ
最近收盘价9.042026-07-17
最近交易日2026-07-17
成交量（股）13,459,620
成交额（元）124,755,562
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-18 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-19 | 2025-06-26 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-22 | 2024-07-01 | cash_dividend | 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 | 9.36 | 9.51 | 8.99 | 9.04 | 9.04 | qfq | 13,459,620 | 124,755,562 | -3.42% |
| 2026-07-16 | 9.27 | 9.62 | 9.16 | 9.36 | 9.36 | qfq | 10,735,149 | 100,987,712 | 0.11% |
| 2026-07-15 | 9.15 | 9.44 | 8.95 | 9.35 | 9.35 | qfq | 17,487,060 | 161,815,772 | 5.65% |
| 2026-07-14 | 8.71 | 8.88 | 8.56 | 8.85 | 8.85 | qfq | 8,061,755 | 70,476,102 | 1.14% |
| 2026-07-13 | 9.38 | 9.46 | 8.72 | 8.75 | 8.75 | qfq | 10,378,865 | 93,116,731 | -6.91% |
| 2026-07-10 | 9.16 | 9.69 | 9.10 | 9.40 | 9.40 | qfq | 12,035,553 | 114,132,089 | 2.51% |
| 2026-07-09 | 9.30 | 9.33 | 8.89 | 9.17 | 9.17 | qfq | 8,111,655 | 73,701,954 | -0.76% |
| 2026-07-08 | 9.59 | 9.59 | 9.22 | 9.24 | 9.24 | qfq | 7,321,400 | 68,307,699 | -3.45% |
| 2026-07-07 | 10.00 | 10.02 | 9.53 | 9.57 | 9.57 | qfq | 8,286,400 | 80,229,150 | -4.30% |
| 2026-07-06 | 10.29 | 10.47 | 10.00 | 10.00 | 10.00 | qfq | 7,883,700 | 80,095,351 | -2.82% |
| 2026-07-03 | 10.24 | 10.53 | 10.10 | 10.29 | 10.29 | qfq | 9,879,915 | 102,094,992 | 1.48% |
| 2026-07-02 | 10.25 | 10.44 | 10.09 | 10.14 | 10.14 | qfq | 11,411,015 | 117,074,719 | -1.07% |
| 2026-07-01 | 10.05 | 10.39 | 10.00 | 10.25 | 10.25 | qfq | 11,694,530 | 119,431,868 | 1.99% |
| 2026-06-30 | 9.98 | 10.09 | 9.82 | 10.05 | 10.05 | qfq | 10,625,025 | 105,926,948 | 0.80% |
| 2026-06-29 | 10.14 | 10.56 | 9.72 | 9.97 | 9.97 | qfq | 12,920,500 | 129,903,598 | 0.20% |
| 2026-06-26 | 10.19 | 10.31 | 9.86 | 9.95 | 9.95 | qfq | 11,442,991 | 114,932,068 | -2.83% |
| 2026-06-25 | 10.62 | 10.75 | 10.14 | 10.24 | 10.24 | qfq | 13,485,555 | 139,479,462 | -4.12% |
| 2026-06-24 | 10.96 | 11.05 | 10.54 | 10.68 | 10.68 | qfq | 13,516,903 | 145,036,590 | -3.09% |
| 2026-06-23 | 11.20 | 11.47 | 11.00 | 11.02 | 11.02 | qfq | 18,238,180 | 204,248,952 | -0.81% |
| 2026-06-22 | 11.63 | 12.00 | 10.96 | 11.11 | 11.11 | qfq | 26,438,006 | 299,504,522 | -2.80% |
| 2026-06-18 | 12.23 | 12.69 | 11.36 | 11.43 | 11.43 | qfq | 39,912,932 | 468,868,203 | -8.78% |
| 2026-06-17 | 11.29 | 12.53 | 11.21 | 12.53 | 12.45 | qfq | 26,794,266 | 319,472,573 | 10.01% |
| 2026-06-16 | 11.55 | 11.58 | 11.14 | 11.39 | 11.32 | qfq | 16,881,005 | 190,702,710 | -1.39% |
| 2026-06-15 | 11.70 | 12.05 | 11.47 | 11.55 | 11.48 | qfq | 12,526,250 | 146,190,202 | -0.86% |
| 2026-06-12 | 11.83 | 12.00 | 11.51 | 11.65 | 11.58 | qfq | 12,563,677 | 147,674,198 | 0.09% |
| 2026-06-11 | 11.51 | 11.90 | 11.30 | 11.64 | 11.57 | qfq | 11,031,485 | 127,498,506 | -0.26% |
| 2026-06-10 | 11.88 | 12.26 | 11.49 | 11.67 | 11.60 | qfq | 11,618,605 | 136,149,932 | -2.91% |
| 2026-06-09 | 11.82 | 12.10 | 11.37 | 12.02 | 11.94 | qfq | 16,592,715 | 194,229,827 | 3.00% |
| 2026-06-08 | 11.71 | 12.37 | 11.53 | 11.67 | 11.60 | qfq | 15,214,975 | 180,953,500 | -5.12% |
| 2026-06-05 | 12.35 | 12.79 | 11.83 | 12.30 | 12.22 | qfq | 17,001,600 | 208,547,649 | -0.97% |
| 2026-06-04 | 12.56 | 12.73 | 12.15 | 12.42 | 12.34 | qfq | 16,394,070 | 202,590,199 | -2.59% |
| 2026-06-03 | 12.69 | 13.14 | 12.54 | 12.75 | 12.67 | qfq | 24,739,217 | 316,417,042 | 2.41% |
| 2026-06-02 | 12.78 | 13.25 | 12.35 | 12.45 | 12.37 | qfq | 29,537,999 | 373,578,661 | -3.71% |
| 2026-06-01 | 12.50 | 13.60 | 12.12 | 12.93 | 12.85 | qfq | 35,124,315 | 455,011,189 | -3.94% |
| 2026-05-29 | 15.39 | 15.86 | 13.46 | 13.46 | 13.37 | qfq | 38,148,025 | 537,604,272 | -10.03% |
| 2026-05-28 | 13.67 | 14.96 | 13.59 | 14.96 | 14.86 | qfq | 14,284,578 | 210,012,122 | 10.00% |
| 2026-05-27 | 14.00 | 14.02 | 13.28 | 13.60 | 13.51 | qfq | 25,530,975 | 346,140,328 | -3.00% |
| 2026-05-26 | 14.55 | 14.88 | 13.63 | 14.02 | 13.93 | qfq | 35,325,331 | 499,940,553 | -4.63% |
| 2026-05-25 | 14.41 | 15.65 | 13.17 | 14.70 | 14.61 | qfq | 57,729,085 | 811,688,622 | 0.48% |
| 2026-05-22 | 13.79 | 15.00 | 13.33 | 14.63 | 14.54 | qfq | 39,974,774 | 562,928,867 | 4.43% |
| 2026-05-21 | 14.15 | 15.50 | 13.96 | 14.01 | 13.92 | qfq | 53,638,905 | 782,445,903 | -7.16% |
| 2026-05-20 | 17.38 | 17.68 | 15.09 | 15.09 | 14.99 | qfq | 44,072,360 | 688,117,490 | -10.02% |
| 2026-05-19 | 16.28 | 18.05 | 15.90 | 16.77 | 16.66 | qfq | 63,678,952 | 1,078,265,918 | 0.00% |
| 2026-05-18 | 17.55 | 17.97 | 16.77 | 16.77 | 16.66 | qfq | 20,110,380 | 344,445,104 | -9.98% |
| 2026-05-15 | 18.63 | 18.63 | 17.60 | 18.63 | 18.51 | qfq | 47,672,988 | 883,742,686 | 9.98% |
| 2026-05-14 | 16.20 | 16.94 | 15.99 | 16.94 | 16.83 | qfq | 26,572,248 | 445,197,699 | 10.00% |
| 2026-05-13 | 14.25 | 15.40 | 13.52 | 15.40 | 15.30 | qfq | 51,808,472 | 753,431,022 | 10.00% |
| 2026-05-12 | 14.00 | 14.00 | 14.00 | 14.00 | 13.91 | qfq | 4,023,535 | 56,329,490 | 9.98% |
| 2026-05-11 | 12.73 | 12.73 | 12.73 | 12.73 | 12.65 | qfq | 7,673,980 | 97,689,765 | 10.03% |
| 2026-05-08 | 10.53 | 11.57 | 10.49 | 11.57 | 11.50 | qfq | 15,276,280 | 168,098,547 | 9.98% |
| 2026-05-07 | 10.66 | 10.76 | 10.47 | 10.52 | 10.45 | qfq | 7,681,550 | 81,098,794 | -0.85% |
| 2026-05-06 | 10.90 | 11.11 | 10.56 | 10.61 | 10.54 | qfq | 10,421,850 | 113,090,591 | -2.12% |
| 2026-04-30 | 11.18 | 11.23 | 10.74 | 10.84 | 10.77 | qfq | 7,190,475 | 78,342,089 | -2.95% |
| 2026-04-29 | 11.41 | 11.46 | 11.16 | 11.17 | 11.10 | qfq | 6,051,010 | 68,069,936 | -2.02% |
| 2026-04-28 | 11.29 | 11.65 | 11.12 | 11.40 | 11.33 | qfq | 6,379,830 | 73,263,448 | 1.06% |
| 2026-04-27 | 11.37 | 11.37 | 10.87 | 11.28 | 11.21 | qfq | 5,963,200 | 66,366,112 | -0.70% |
| 2026-04-24 | 11.46 | 11.48 | 11.23 | 11.36 | 11.29 | qfq | 3,874,119 | 44,042,133 | -0.61% |
| 2026-04-23 | 11.48 | 11.55 | 11.31 | 11.43 | 11.36 | qfq | 3,774,505 | 43,121,501 | -0.61% |
| 2026-04-22 | 11.58 | 11.65 | 11.38 | 11.50 | 11.43 | qfq | 5,464,140 | 62,681,850 | -1.03% |
| 2026-04-21 | 11.80 | 11.82 | 11.50 | 11.62 | 11.55 | qfq | 5,284,475 | 61,398,666 | -1.19% |
| 2026-04-20 | 11.78 | 11.98 | 11.68 | 11.76 | 11.68 | qfq | 5,911,330 | 69,605,637 | -0.34% |
| 2026-04-17 | 11.90 | 11.93 | 11.68 | 11.80 | 11.72 | qfq | 5,237,530 | 61,762,993 | -0.67% |
| 2026-04-16 | 11.53 | 12.12 | 11.50 | 11.88 | 11.80 | qfq | 7,697,520 | 91,041,319 | 3.04% |
| 2026-04-15 | 11.80 | 11.80 | 11.50 | 11.53 | 11.46 | qfq | 6,127,200 | 70,936,944 | -2.04% |
| 2026-04-14 | 11.64 | 11.85 | 11.43 | 11.77 | 11.69 | qfq | 6,634,430 | 76,901,701 | 1.90% |
| 2026-04-13 | 11.82 | 12.11 | 11.40 | 11.55 | 11.48 | qfq | 9,698,175 | 112,447,303 | -3.51% |
| 2026-04-10 | 11.36 | 12.02 | 11.25 | 11.97 | 11.89 | qfq | 7,887,604 | 92,824,646 | 6.31% |
| 2026-04-09 | 11.41 | 11.46 | 11.18 | 11.26 | 11.19 | qfq | 3,759,600 | 42,378,650 | -2.00% |
| 2026-04-08 | 11.09 | 11.57 | 11.01 | 11.49 | 11.42 | qfq | 6,785,300 | 77,422,156 | 4.74% |
| 2026-04-07 | 10.95 | 11.12 | 10.79 | 10.97 | 10.90 | qfq | 4,626,600 | 50,779,284 | 1.76% |
| 2026-04-03 | 11.06 | 11.21 | 10.74 | 10.78 | 10.71 | qfq | 4,116,100 | 44,941,310 | -2.62% |
| 2026-04-02 | 11.25 | 11.36 | 10.99 | 11.07 | 11.00 | qfq | 5,192,585 | 57,756,477 | -2.21% |
| 2026-04-01 | 11.28 | 11.42 | 11.16 | 11.32 | 11.25 | qfq | 5,133,452 | 58,074,057 | 2.44% |
| 2026-03-31 | 11.28 | 11.52 | 11.05 | 11.05 | 10.98 | qfq | 5,851,050 | 65,915,134 | -1.87% |
| 2026-03-30 | 11.26 | 11.37 | 11.12 | 11.26 | 11.19 | qfq | 5,701,875 | 64,190,718 | -0.97% |
| 2026-03-27 | 11.30 | 11.54 | 11.01 | 11.37 | 11.30 | qfq | 6,009,468 | 68,208,435 | 1.79% |
| 2026-03-26 | 11.40 | 11.58 | 11.11 | 11.17 | 11.10 | qfq | 6,781,945 | 76,422,439 | -1.24% |
| 2026-03-25 | 11.15 | 11.49 | 11.11 | 11.31 | 11.24 | qfq | 9,673,172 | 109,488,319 | 1.07% |
| 2026-03-24 | 11.45 | 11.47 | 10.55 | 11.19 | 11.12 | qfq | 20,583,800 | 226,432,033 | 1.08% |
| 2026-03-23 | 12.13 | 12.21 | 11.07 | 11.07 | 11.00 | qfq | 12,773,250 | 147,561,098 | -10.00% |
| 2026-03-20 | 12.85 | 13.07 | 12.26 | 12.30 | 12.22 | qfq | 5,267,875 | 65,947,623 | -3.30% |
| 2026-03-19 | 13.03 | 13.19 | 12.68 | 12.72 | 12.64 | qfq | 4,361,730 | 55,979,249 | -3.49% |
| 2026-03-18 | 13.36 | 13.37 | 13.15 | 13.18 | 13.10 | qfq | 4,861,950 | 64,409,718 | -0.83% |
| 2026-03-17 | 13.02 | 13.34 | 12.98 | 13.29 | 13.21 | qfq | 6,117,750 | 80,646,603 | 2.15% |
| 2026-03-16 | 13.09 | 13.25 | 12.89 | 13.01 | 12.93 | qfq | 3,987,200 | 51,930,107 | -0.38% |
| 2026-03-13 | 12.95 | 13.44 | 12.94 | 13.06 | 12.98 | qfq | 5,724,450 | 75,447,856 | 0.54% |
| 2026-03-12 | 13.31 | 13.34 | 12.75 | 12.99 | 12.91 | qfq | 10,154,300 | 131,521,018 | -2.40% |
| 2026-03-11 | 13.82 | 13.95 | 13.28 | 13.31 | 13.23 | qfq | 6,518,879 | 87,902,409 | -3.69% |
| 2026-03-10 | 13.86 | 14.06 | 13.62 | 13.82 | 13.73 | qfq | 4,827,400 | 66,464,081 | -0.14% |
| 2026-03-09 | 13.86 | 13.90 | 13.22 | 13.84 | 13.75 | qfq | 6,802,900 | 92,686,472 | -0.57% |
| 2026-03-06 | 13.72 | 14.56 | 13.72 | 13.92 | 13.83 | qfq | 7,445,800 | 104,276,352 | 1.46% |
| 2026-03-05 | 13.97 | 14.09 | 13.66 | 13.72 | 13.63 | qfq | 4,019,475 | 55,441,555 | -0.22% |
| 2026-03-04 | 14.07 | 14.27 | 13.61 | 13.75 | 13.66 | qfq | 5,914,575 | 81,891,793 | -2.83% |
| 2026-03-03 | 14.83 | 15.05 | 14.08 | 14.15 | 14.06 | qfq | 5,038,554 | 73,023,701 | -5.03% |
| 2026-03-02 | 15.50 | 15.61 | 14.75 | 14.90 | 14.80 | qfq | 8,441,574 | 127,286,806 | -4.79% |
| 2026-02-27 | 15.97 | 15.98 | 15.51 | 15.65 | 15.55 | qfq | 6,078,364 | 95,423,024 | -2.13% |
| 2026-02-26 | 16.18 | 16.21 | 15.84 | 15.99 | 15.89 | qfq | 4,128,430 | 65,881,412 | -1.11% |
| 2026-02-25 | 16.10 | 16.20 | 15.84 | 16.17 | 16.07 | qfq | 4,264,416 | 68,181,664 | 0.94% |
| 2026-02-24 | 16.20 | 16.26 | 15.90 | 16.02 | 15.92 | qfq | 4,223,625 | 67,918,237 | 0.19% |
| 2026-02-13 | 16.53 | 16.70 | 15.93 | 15.99 | 15.89 | qfq | 5,302,410 | 85,902,725 | -3.67% |
| 2026-02-12 | 16.67 | 16.90 | 16.32 | 16.60 | 16.49 | qfq | 6,146,305 | 101,636,509 | 0.55% |
| 2026-02-11 | 17.19 | 17.48 | 16.51 | 16.51 | 16.40 | qfq | 7,244,500 | 121,453,683 | -4.18% |
| 2026-02-10 | 17.58 | 17.78 | 17.06 | 17.23 | 17.12 | qfq | 7,902,060 | 137,123,984 | -1.66% |
| 2026-02-09 | 16.37 | 17.57 | 16.37 | 17.52 | 17.41 | qfq | 12,239,144 | 209,226,306 | 7.35% |
| 2026-02-06 | 16.33 | 16.58 | 16.08 | 16.32 | 16.22 | qfq | 5,650,736 | 92,797,437 | 0.06% |
| 2026-02-05 | 16.45 | 16.45 | 16.18 | 16.31 | 16.21 | qfq | 3,522,800 | 57,463,533 | -0.37% |
| 2026-02-04 | 16.43 | 16.50 | 16.20 | 16.37 | 16.27 | qfq | 4,107,012 | 67,126,220 | 0.12% |
| 2026-02-03 | 16.00 | 16.51 | 15.97 | 16.35 | 16.25 | qfq | 5,668,875 | 91,993,479 | 3.28% |
| 2026-02-02 | 16.15 | 16.28 | 15.81 | 15.83 | 15.73 | qfq | 5,668,455 | 90,946,044 | -2.70% |
| 2026-01-30 | 16.35 | 16.60 | 15.76 | 16.27 | 16.17 | qfq | 9,597,500 | 154,652,996 | -1.15% |
| 2026-01-29 | 17.00 | 17.25 | 16.40 | 16.46 | 16.35 | qfq | 7,290,000 | 122,438,453 | -3.23% |
| 2026-01-28 | 16.94 | 17.16 | 16.71 | 17.01 | 16.90 | qfq | 3,889,210 | 65,721,489 | 0.18% |
| 2026-01-27 | 16.77 | 17.10 | 16.54 | 16.98 | 16.87 | qfq | 5,265,347 | 88,413,495 | 1.37% |
| 2026-01-26 | 16.96 | 17.00 | 16.48 | 16.75 | 16.64 | qfq | 5,938,195 | 99,050,002 | -1.59% |
| 2026-01-23 | 16.84 | 17.23 | 16.60 | 17.02 | 16.91 | qfq | 5,836,694 | 98,766,449 | 1.01% |
| 2026-01-22 | 16.78 | 17.19 | 16.60 | 16.85 | 16.74 | qfq | 4,769,894 | 79,928,288 | 0.72% |
| 2026-01-21 | 16.52 | 16.94 | 16.52 | 16.73 | 16.62 | qfq | 5,825,539 | 97,564,934 | 0.00% |
| 2026-01-20 | 16.79 | 16.98 | 16.41 | 16.73 | 16.62 | qfq | 8,520,034 | 142,507,720 | -1.47% |
| 2026-01-19 | 16.81 | 17.32 | 16.78 | 16.98 | 16.87 | qfq | 7,917,265 | 135,182,069 | 1.01% |
| 2026-01-16 | 17.17 | 17.17 | 16.68 | 16.81 | 16.70 | qfq | 5,695,800 | 95,993,689 | -1.12% |
| 2026-01-15 | 16.40 | 17.23 | 16.30 | 17.00 | 16.89 | qfq | 9,777,784 | 165,261,466 | 3.16% |
| 2026-01-14 | 15.98 | 16.50 | 15.85 | 16.48 | 16.37 | qfq | 10,740,517 | 173,905,154 | 3.06% |
| 2026-01-13 | 16.47 | 16.50 | 15.97 | 15.99 | 15.89 | qfq | 7,041,095 | 114,168,303 | -2.50% |
| 2026-01-12 | 15.86 | 16.43 | 15.80 | 16.40 | 16.30 | qfq | 11,707,700 | 189,672,953 | 3.80% |
| 2026-01-09 | 15.50 | 15.98 | 15.25 | 15.80 | 15.70 | qfq | 9,914,289 | 155,014,102 | 1.74% |
| 2026-01-08 | 15.41 | 15.65 | 15.05 | 15.53 | 15.43 | qfq | 8,324,850 | 128,229,094 | 0.00% |
| 2026-01-07 | 15.11 | 15.90 | 15.02 | 15.53 | 15.43 | qfq | 13,777,262 | 213,855,277 | 4.09% |
| 2026-01-06 | 14.39 | 15.26 | 14.37 | 14.92 | 14.82 | qfq | 11,202,645 | 167,272,014 | 3.61% |
| 2026-01-05 | 14.25 | 14.66 | 13.92 | 14.40 | 14.31 | qfq | 9,416,400 | 135,681,092 | 1.19% |
| 2025-12-31 | 14.30 | 14.57 | 14.10 | 14.23 | 14.14 | qfq | 4,851,300 | 69,150,943 | -0.28% |
| 2025-12-30 | 14.30 | 14.60 | 14.07 | 14.27 | 14.18 | qfq | 4,784,151 | 68,142,709 | -0.21% |
| 2025-12-29 | 13.98 | 14.54 | 13.87 | 14.30 | 14.21 | qfq | 7,613,537 | 108,744,497 | 2.14% |
| 2025-12-26 | 14.35 | 14.42 | 13.91 | 14.00 | 13.91 | qfq | 4,213,100 | 59,136,703 | -2.37% |
| 2025-12-25 | 14.16 | 14.53 | 13.88 | 14.34 | 14.25 | qfq | 4,722,400 | 66,991,902 | 1.27% |
| 2025-12-24 | 14.14 | 14.69 | 14.03 | 14.16 | 14.07 | qfq | 5,450,375 | 77,892,062 | 0.21% |
| 2025-12-23 | 14.32 | 14.45 | 13.81 | 14.13 | 14.04 | qfq | 5,012,331 | 70,433,035 | -1.19% |
| 2025-12-22 | 14.33 | 14.77 | 14.25 | 14.30 | 14.21 | qfq | 4,810,431 | 69,404,666 | 0.07% |
| 2025-12-19 | 14.10 | 14.31 | 13.91 | 14.29 | 14.20 | qfq | 3,748,275 | 52,810,853 | 2.29% |
| 2025-12-18 | 13.94 | 14.06 | 13.80 | 13.97 | 13.88 | qfq | 3,550,550 | 49,425,422 | 0.50% |
| 2025-12-17 | 13.72 | 13.97 | 13.62 | 13.90 | 13.81 | qfq | 2,729,700 | 37,687,197 | 0.72% |
| 2025-12-16 | 14.00 | 14.01 | 13.68 | 13.80 | 13.71 | qfq | 2,625,218 | 36,285,315 | -1.43% |
| 2025-12-15 | 13.77 | 14.19 | 13.75 | 14.00 | 13.91 | qfq | 3,266,543 | 45,844,884 | 0.43% |
| 2025-12-12 | 13.98 | 14.09 | 13.78 | 13.94 | 13.85 | qfq | 4,256,143 | 59,450,970 | 0.58% |
| 2025-12-11 | 14.14 | 14.50 | 13.86 | 13.86 | 13.77 | qfq | 7,757,706 | 109,109,606 | -1.63% |
| 2025-12-10 | 14.45 | 14.57 | 13.55 | 14.09 | 14.00 | qfq | 13,240,100 | 185,473,191 | -3.29% |
| 2025-12-09 | 14.03 | 14.68 | 13.93 | 14.57 | 14.48 | qfq | 9,753,475 | 139,983,513 | 3.92% |
| 2025-12-08 | 13.74 | 14.19 | 13.63 | 14.02 | 13.93 | qfq | 5,489,500 | 76,511,037 | 2.11% |
| 2025-12-05 | 13.79 | 13.93 | 13.66 | 13.73 | 13.64 | qfq | 3,409,817 | 47,047,747 | -0.44% |
| 2025-12-04 | 14.02 | 14.02 | 13.76 | 13.79 | 13.70 | qfq | 3,156,675 | 43,746,030 | -2.06% |
| 2025-12-03 | 14.05 | 14.13 | 13.96 | 14.08 | 13.99 | qfq | 2,225,302 | 31,227,441 | 0.00% |
| 2025-12-02 | 14.06 | 14.21 | 13.99 | 14.08 | 13.99 | qfq | 3,069,075 | 43,256,784 | -0.21% |
| 2025-12-01 | 14.18 | 14.35 | 14.06 | 14.11 | 14.02 | qfq | 3,515,200 | 49,782,072 | -0.49% |
| 2025-11-28 | 14.00 | 14.32 | 13.82 | 14.18 | 14.09 | qfq | 3,534,400 | 49,989,503 | 1.00% |
| 2025-11-27 | 14.00 | 14.20 | 13.93 | 14.04 | 13.95 | qfq | 3,120,175 | 44,004,451 | 0.29% |
| 2025-11-26 | 14.09 | 14.31 | 13.93 | 14.00 | 13.91 | qfq | 3,357,100 | 47,208,096 | -0.85% |
| 2025-11-25 | 14.03 | 14.27 | 13.86 | 14.12 | 14.03 | qfq | 4,383,800 | 61,964,653 | 1.07% |
| 2025-11-24 | 13.89 | 14.10 | 13.75 | 13.97 | 13.88 | qfq | 5,955,475 | 83,084,213 | 1.67% |
| 2025-11-21 | 14.24 | 14.41 | 13.60 | 13.74 | 13.65 | qfq | 8,578,569 | 119,304,411 | -4.38% |
| 2025-11-20 | 14.42 | 14.57 | 14.02 | 14.37 | 14.28 | qfq | 6,004,285 | 85,930,063 | -0.21% |
| 2025-11-19 | 14.88 | 14.88 | 14.30 | 14.40 | 14.31 | qfq | 5,157,300 | 74,790,366 | -2.24% |
| 2025-11-18 | 14.70 | 14.84 | 14.45 | 14.73 | 14.64 | qfq | 7,204,025 | 105,799,658 | 0.00% |
| 2025-11-17 | 15.36 | 15.47 | 14.68 | 14.73 | 14.64 | qfq | 8,485,550 | 126,636,760 | -4.23% |
| 2025-11-14 | 15.99 | 16.11 | 15.28 | 15.38 | 15.28 | qfq | 10,529,925 | 164,627,886 | -4.17% |
| 2025-11-13 | 16.28 | 16.62 | 15.88 | 16.05 | 15.95 | qfq | 11,930,154 | 192,796,801 | -0.99% |
| 2025-11-12 | 15.37 | 16.44 | 15.37 | 16.21 | 16.11 | qfq | 11,799,092 | 189,076,739 | 5.47% |
| 2025-11-11 | 15.98 | 16.15 | 15.25 | 15.37 | 15.27 | qfq | 10,743,009 | 167,804,118 | -3.33% |
| 2025-11-10 | 15.09 | 16.11 | 15.01 | 15.90 | 15.80 | qfq | 10,375,915 | 162,785,208 | 6.00% |
| 2025-11-07 | 15.30 | 15.45 | 14.88 | 15.00 | 14.90 | qfq | 5,075,892 | 76,328,655 | -0.99% |
| 2025-11-06 | 15.20 | 15.20 | 14.90 | 15.15 | 15.05 | qfq | 3,263,075 | 49,072,895 | 0.46% |
| 2025-11-05 | 14.92 | 15.25 | 14.82 | 15.08 | 14.98 | qfq | 4,043,575 | 61,056,092 | 0.33% |
| 2025-11-04 | 15.26 | 15.26 | 14.76 | 15.03 | 14.93 | qfq | 4,807,500 | 71,990,187 | -0.99% |
| 2025-11-03 | 15.38 | 15.38 | 14.90 | 15.18 | 15.08 | qfq | 6,574,730 | 99,289,064 | -1.04% |
| 2025-10-31 | 15.08 | 15.60 | 15.03 | 15.34 | 15.24 | qfq | 9,668,360 | 147,736,515 | 2.20% |
| 2025-10-30 | 15.37 | 15.51 | 14.99 | 15.01 | 14.91 | qfq | 5,822,400 | 88,611,865 | -2.47% |
| 2025-10-29 | 15.52 | 15.60 | 14.90 | 15.39 | 15.29 | qfq | 10,122,850 | 155,167,167 | -0.77% |
| 2025-10-28 | 15.74 | 15.90 | 15.49 | 15.51 | 15.41 | qfq | 6,924,229 | 108,931,574 | -1.34% |
| 2025-10-27 | 16.12 | 16.14 | 15.57 | 15.72 | 15.62 | qfq | 9,805,264 | 154,824,470 | -1.44% |
| 2025-10-24 | 16.50 | 16.66 | 15.88 | 15.95 | 15.85 | qfq | 9,027,960 | 145,483,376 | -3.27% |
| 2025-10-23 | 16.48 | 16.90 | 16.06 | 16.49 | 16.38 | qfq | 8,458,300 | 137,965,930 | 0.00% |
| 2025-10-22 | 17.12 | 17.12 | 16.49 | 16.49 | 16.38 | qfq | 6,333,970 | 105,885,894 | -3.51% |
| 2025-10-21 | 16.43 | 17.12 | 16.15 | 17.09 | 16.98 | qfq | 8,514,786 | 142,697,213 | 3.20% |
| 2025-10-20 | 16.84 | 17.15 | 16.28 | 16.56 | 16.45 | qfq | 9,890,375 | 165,015,006 | -1.55% |
| 2025-10-17 | 17.08 | 17.24 | 16.60 | 16.82 | 16.71 | qfq | 10,422,779 | 176,891,807 | -0.71% |
| 2025-10-16 | 16.65 | 17.25 | 16.45 | 16.94 | 16.83 | qfq | 8,248,216 | 138,703,204 | 1.13% |
| 2025-10-15 | 16.72 | 16.96 | 16.50 | 16.75 | 16.64 | qfq | 5,787,577 | 96,757,990 | -0.36% |
| 2025-10-14 | 16.92 | 17.31 | 16.60 | 16.81 | 16.70 | qfq | 4,102,635 | 69,219,154 | -0.59% |
| 2025-10-13 | 15.71 | 16.95 | 15.40 | 16.91 | 16.80 | qfq | 8,091,778 | 134,127,893 | 1.20% |
| 2025-10-10 | 16.88 | 17.06 | 16.49 | 16.71 | 16.60 | qfq | 8,755,667 | 146,889,776 | -1.24% |
| 2025-10-09 | 17.12 | 17.63 | 16.79 | 16.92 | 16.81 | qfq | 9,980,097 | 171,243,964 | -1.23% |
| 2025-09-30 | 17.38 | 17.56 | 16.98 | 17.13 | 17.02 | qfq | 8,767,427 | 150,797,396 | -1.27% |
| 2025-09-29 | 17.25 | 17.88 | 17.01 | 17.35 | 17.24 | qfq | 11,421,504 | 198,812,714 | 0.52% |
| 2025-09-26 | 16.95 | 17.70 | 16.76 | 17.26 | 17.15 | qfq | 14,223,902 | 245,106,485 | 1.29% |
| 2025-09-25 | 18.00 | 18.87 | 16.80 | 17.04 | 16.93 | qfq | 22,281,071 | 393,121,124 | -5.86% |
| 2025-09-24 | 17.32 | 18.10 | 16.70 | 18.10 | 17.98 | qfq | 9,490,065 | 167,048,096 | 4.08% |
| 2025-09-23 | 16.52 | 17.50 | 16.36 | 17.39 | 17.28 | qfq | 12,860,536 | 218,155,369 | 4.70% |
| 2025-09-22 | 16.27 | 17.05 | 15.97 | 16.61 | 16.50 | qfq | 12,648,871 | 209,532,909 | 2.03% |
| 2025-09-19 | 16.51 | 16.70 | 15.43 | 16.28 | 16.18 | qfq | 13,638,380 | 221,537,644 | 1.69% |
| 2025-09-18 | 15.28 | 16.40 | 15.21 | 16.01 | 15.91 | qfq | 16,979,752 | 269,968,761 | 4.98% |
| 2025-09-17 | 14.38 | 15.38 | 14.21 | 15.25 | 15.15 | qfq | 14,910,106 | 220,742,239 | 5.98% |
| 2025-09-16 | 13.75 | 14.51 | 13.61 | 14.39 | 14.30 | qfq | 9,974,965 | 140,555,472 | 4.35% |
| 2025-09-15 | 13.43 | 13.84 | 13.30 | 13.79 | 13.70 | qfq | 8,068,254 | 109,232,321 | 2.68% |
| 2025-09-12 | 13.86 | 13.89 | 13.40 | 13.43 | 13.34 | qfq | 9,209,300 | 124,852,918 | -2.96% |
| 2025-09-11 | 13.92 | 14.02 | 13.51 | 13.84 | 13.75 | qfq | 10,330,251 | 142,568,423 | 1.32% |
| 2025-09-10 | 13.39 | 13.68 | 13.34 | 13.66 | 13.57 | qfq | 7,275,845 | 98,512,363 | 2.02% |
| 2025-09-09 | 13.65 | 13.65 | 13.26 | 13.39 | 13.30 | qfq | 6,743,475 | 90,670,880 | -1.83% |
| 2025-09-08 | 13.41 | 13.72 | 13.23 | 13.64 | 13.55 | qfq | 7,999,700 | 108,261,021 | 2.25% |
| 2025-09-05 | 12.98 | 13.45 | 12.83 | 13.34 | 13.25 | qfq | 9,480,264 | 125,182,911 | 3.25% |
| 2025-09-04 | 13.05 | 13.08 | 12.70 | 12.92 | 12.84 | qfq | 8,884,589 | 114,869,232 | -1.00% |
| 2025-09-03 | 13.09 | 13.16 | 12.71 | 13.05 | 12.97 | qfq | 8,788,607 | 113,986,984 | 0.31% |
| 2025-09-02 | 13.40 | 13.55 | 12.85 | 13.01 | 12.93 | qfq | 10,534,814 | 137,868,247 | -2.55% |
| 2025-09-01 | 13.12 | 13.37 | 12.84 | 13.35 | 13.26 | qfq | 10,916,481 | 143,232,748 | 3.57% |
| 2025-08-29 | 13.27 | 13.30 | 12.76 | 12.89 | 12.81 | qfq | 11,846,328 | 154,276,899 | -2.57% |
| 2025-08-28 | 12.93 | 13.25 | 12.80 | 13.23 | 13.15 | qfq | 15,246,113 | 198,622,432 | 2.32% |
| 2025-08-27 | 12.98 | 13.58 | 12.92 | 12.93 | 12.85 | qfq | 21,557,724 | 286,140,588 | -0.39% |
| 2025-08-26 | 12.81 | 13.13 | 12.42 | 12.98 | 12.90 | qfq | 24,933,908 | 321,632,628 | 2.04% |
| 2025-08-25 | 11.53 | 12.72 | 11.53 | 12.72 | 12.64 | qfq | 10,676,964 | 131,704,769 | 10.03% |
| 2025-08-22 | 11.61 | 11.70 | 11.44 | 11.56 | 11.49 | qfq | 14,819,721 | 171,054,918 | -0.60% |
| 2025-08-21 | 11.84 | 12.09 | 11.59 | 11.63 | 11.56 | qfq | 15,937,149 | 187,858,573 | -1.77% |
| 2025-08-20 | 11.80 | 11.95 | 11.26 | 11.84 | 11.76 | qfq | 28,374,048 | 330,363,798 | -0.84% |
| 2025-08-19 | 11.85 | 12.32 | 11.32 | 11.94 | 11.86 | qfq | 32,940,091 | 386,813,514 | 2.40% |
| 2025-08-18 | 10.60 | 11.88 | 10.58 | 11.66 | 11.59 | qfq | 52,389,669 | 595,368,055 | 7.96% |
| 2025-08-15 | 11.01 | 11.26 | 10.43 | 10.80 | 10.73 | qfq | 37,156,960 | 402,098,056 | 5.47% |
| 2025-08-14 | 10.21 | 10.65 | 10.10 | 10.24 | 10.17 | qfq | 38,443,010 | 397,154,929 | 1.49% |
| 2025-08-13 | 9.15 | 10.09 | 9.13 | 10.09 | 10.03 | qfq | 24,895,002 | 244,025,340 | 10.03% |
| 2025-08-12 | 9.10 | 9.38 | 9.04 | 9.17 | 9.11 | qfq | 9,967,358 | 91,890,906 | 1.10% |
| 2025-08-11 | 9.10 | 9.14 | 9.00 | 9.07 | 9.01 | qfq | 3,779,315 | 34,344,036 | -0.22% |
| 2025-08-08 | 9.05 | 9.10 | 9.00 | 9.09 | 9.03 | qfq | 3,237,308 | 29,338,257 | 0.22% |
| 2025-08-07 | 9.13 | 9.14 | 9.04 | 9.07 | 9.01 | qfq | 2,769,527 | 25,151,800 | -0.66% |
| 2025-08-06 | 9.16 | 9.18 | 9.03 | 9.13 | 9.07 | qfq | 3,521,114 | 32,021,730 | -0.33% |
| 2025-08-05 | 9.04 | 9.18 | 9.01 | 9.16 | 9.10 | qfq | 4,328,203 | 39,400,886 | 0.99% |
| 2025-08-04 | 8.85 | 9.10 | 8.78 | 9.07 | 9.01 | qfq | 6,860,930 | 61,807,186 | 2.37% |
| 2025-08-01 | 8.87 | 8.96 | 8.83 | 8.86 | 8.80 | qfq | 5,269,761 | 46,749,258 | -0.11% |
| 2025-07-31 | 8.95 | 9.25 | 8.83 | 8.87 | 8.81 | qfq | 8,908,641 | 80,199,060 | -1.00% |
| 2025-07-30 | 8.96 | 9.02 | 8.87 | 8.96 | 8.90 | qfq | 5,361,858 | 47,923,377 | -0.22% |
| 2025-07-29 | 9.02 | 9.08 | 8.90 | 8.98 | 8.92 | qfq | 4,989,209 | 44,688,911 | -0.66% |
| 2025-07-28 | 9.14 | 9.14 | 8.87 | 9.04 | 8.98 | qfq | 4,897,900 | 44,354,926 | -0.11% |
| 2025-07-25 | 9.01 | 9.17 | 8.91 | 9.05 | 8.99 | qfq | 5,545,900 | 50,311,908 | 0.22% |
| 2025-07-24 | 8.91 | 9.05 | 8.82 | 9.03 | 8.97 | qfq | 4,920,850 | 44,231,468 | 1.35% |
| 2025-07-23 | 9.02 | 9.09 | 8.88 | 8.91 | 8.85 | qfq | 6,169,959 | 55,407,797 | -0.56% |
| 2025-07-22 | 8.82 | 8.98 | 8.77 | 8.96 | 8.90 | qfq | 7,465,500 | 66,314,750 | 1.59% |
| 2025-07-21 | 8.72 | 8.84 | 8.70 | 8.82 | 8.76 | qfq | 6,361,912 | 55,902,331 | 1.97% |
| 2025-07-18 | 8.64 | 8.69 | 8.60 | 8.65 | 8.59 | qfq | 2,681,570 | 23,165,506 | 0.00% |
| 2025-07-17 | 8.65 | 8.71 | 8.63 | 8.65 | 8.59 | qfq | 3,549,845 | 30,741,145 | 0.12% |
| 2025-07-16 | 8.54 | 8.64 | 8.54 | 8.64 | 8.58 | qfq | 3,733,010 | 32,144,271 | 0.70% |
| 2025-07-15 | 8.65 | 8.66 | 8.47 | 8.58 | 8.53 | qfq | 4,373,604 | 37,448,005 | -0.81% |
| 2025-07-14 | 8.65 | 8.66 | 8.52 | 8.65 | 8.59 | qfq | 4,420,299 | 38,059,760 | 1.17% |
| 2025-07-11 | 8.60 | 8.65 | 8.50 | 8.55 | 8.50 | qfq | 4,076,785 | 34,912,349 | -0.58% |
| 2025-07-10 | 8.45 | 8.64 | 8.45 | 8.60 | 8.55 | qfq | 4,747,800 | 40,617,891 | 1.65% |
| 2025-07-09 | 8.50 | 8.57 | 8.46 | 8.46 | 8.41 | qfq | 3,776,675 | 32,132,750 | -0.47% |
| 2025-07-08 | 8.38 | 8.50 | 8.34 | 8.50 | 8.45 | qfq | 4,276,500 | 36,168,702 | 1.31% |
| 2025-07-07 | 8.31 | 8.44 | 8.28 | 8.39 | 8.34 | qfq | 3,208,100 | 26,911,592 | 0.72% |
| 2025-07-04 | 8.42 | 8.45 | 8.32 | 8.33 | 8.28 | qfq | 4,013,570 | 33,648,030 | -0.95% |
| 2025-07-03 | 8.40 | 8.46 | 8.37 | 8.41 | 8.36 | qfq | 3,059,418 | 25,705,416 | 0.12% |
| 2025-07-02 | 8.32 | 8.40 | 8.29 | 8.40 | 8.35 | qfq | 5,062,590 | 42,325,961 | 0.84% |
| 2025-07-01 | 8.29 | 8.37 | 8.25 | 8.33 | 8.28 | qfq | 3,740,845 | 31,115,725 | 0.36% |
| 2025-06-30 | 8.26 | 8.31 | 8.22 | 8.30 | 8.25 | qfq | 3,263,375 | 27,024,712 | 0.73% |
| 2025-06-27 | 8.19 | 8.28 | 8.19 | 8.24 | 8.19 | qfq | 3,267,925 | 26,929,799 | 0.61% |
| 2025-06-26 | 8.25 | 8.28 | 8.16 | 8.19 | 8.14 | qfq | 3,379,765 | 27,729,526 | -2.62% |
| 2025-06-25 | 8.40 | 8.42 | 8.31 | 8.41 | 8.16 | qfq | 3,993,100 | 33,417,913 | 0.24% |
| 2025-06-24 | 8.19 | 8.39 | 8.18 | 8.39 | 8.14 | qfq | 3,863,200 | 32,135,488 | 2.44% |
| 2025-06-23 | 8.03 | 8.20 | 7.96 | 8.19 | 7.95 | qfq | 2,745,077 | 22,306,604 | 1.36% |
| 2025-06-20 | 8.07 | 8.18 | 8.06 | 8.08 | 7.84 | qfq | 3,102,857 | 25,229,011 | 0.12% |
| 2025-06-19 | 8.21 | 8.28 | 8.05 | 8.07 | 7.83 | qfq | 3,462,305 | 28,155,387 | -1.71% |
| 2025-06-18 | 8.26 | 8.26 | 8.13 | 8.21 | 7.97 | qfq | 2,751,179 | 22,511,187 | -0.73% |
| 2025-06-17 | 8.26 | 8.32 | 8.24 | 8.27 | 8.02 | qfq | 2,551,505 | 21,108,116 | 0.36% |
| 2025-06-16 | 8.11 | 8.30 | 8.11 | 8.24 | 8.00 | qfq | 3,632,104 | 29,956,080 | 1.10% |
| 2025-06-13 | 8.38 | 8.42 | 8.12 | 8.15 | 7.91 | qfq | 7,692,779 | 63,157,041 | -3.21% |
| 2025-06-12 | 8.54 | 8.55 | 8.40 | 8.42 | 8.17 | qfq | 3,792,344 | 32,073,912 | -1.64% |
| 2025-06-11 | 8.46 | 8.58 | 8.46 | 8.56 | 8.31 | qfq | 3,861,500 | 33,013,484 | 0.82% |
| 2025-06-10 | 8.57 | 8.59 | 8.38 | 8.49 | 8.24 | qfq | 4,699,350 | 39,983,028 | -0.82% |
| 2025-06-09 | 8.46 | 8.56 | 8.45 | 8.56 | 8.31 | qfq | 4,024,650 | 34,288,639 | 0.94% |
| 2025-06-06 | 8.41 | 8.50 | 8.39 | 8.48 | 8.23 | qfq | 3,190,200 | 26,936,849 | 0.59% |
| 2025-06-05 | 8.53 | 8.53 | 8.40 | 8.43 | 8.18 | qfq | 3,403,370 | 28,756,503 | -1.17% |
| 2025-06-04 | 8.37 | 8.53 | 8.36 | 8.53 | 8.28 | qfq | 3,627,270 | 30,715,934 | 1.79% |
| 2025-06-03 | 8.33 | 8.41 | 8.26 | 8.38 | 8.13 | qfq | 3,292,000 | 27,492,312 | 0.72% |
| 2025-05-30 | 8.37 | 8.41 | 8.31 | 8.32 | 8.07 | qfq | 3,229,200 | 26,929,420 | -0.48% |
| 2025-05-29 | 8.20 | 8.36 | 8.20 | 8.36 | 8.11 | qfq | 3,596,075 | 29,951,920 | 1.70% |
| 2025-05-28 | 8.30 | 8.33 | 8.21 | 8.22 | 7.98 | qfq | 2,600,635 | 21,489,743 | -0.84% |
| 2025-05-27 | 8.25 | 8.31 | 8.17 | 8.29 | 8.04 | qfq | 3,431,360 | 28,322,120 | 0.48% |
| 2025-05-26 | 8.17 | 8.27 | 8.17 | 8.25 | 8.01 | qfq | 2,973,583 | 24,461,145 | 0.98% |
| 2025-05-23 | 8.30 | 8.38 | 8.17 | 8.17 | 7.93 | qfq | 4,403,440 | 36,475,149 | -1.80% |
| 2025-05-22 | 8.47 | 8.52 | 8.32 | 8.32 | 8.07 | qfq | 4,508,170 | 37,797,373 | -2.12% |
| 2025-05-21 | 8.56 | 8.57 | 8.49 | 8.50 | 8.25 | qfq | 3,407,500 | 29,026,679 | -0.82% |
| 2025-05-20 | 8.54 | 8.59 | 8.46 | 8.57 | 8.32 | qfq | 3,714,350 | 31,720,380 | 0.47% |
| 2025-05-19 | 8.40 | 8.53 | 8.37 | 8.53 | 8.28 | qfq | 4,021,775 | 33,996,017 | 1.67% |
| 2025-05-16 | 8.42 | 8.43 | 8.32 | 8.39 | 8.14 | qfq | 2,717,800 | 22,766,323 | 0.24% |
| 2025-05-15 | 8.46 | 8.48 | 8.36 | 8.37 | 8.12 | qfq | 3,445,300 | 28,954,830 | -0.95% |
| 2025-05-14 | 8.49 | 8.50 | 8.34 | 8.45 | 8.20 | qfq | 4,222,175 | 35,497,452 | -0.47% |
| 2025-05-13 | 8.53 | 8.62 | 8.47 | 8.49 | 8.24 | qfq | 4,378,800 | 37,344,773 | 0.35% |
| 2025-05-12 | 8.51 | 8.51 | 8.41 | 8.46 | 8.21 | qfq | 3,259,675 | 27,513,104 | 0.48% |
| 2025-05-09 | 8.53 | 8.53 | 8.37 | 8.42 | 8.17 | qfq | 4,696,275 | 39,512,105 | -1.06% |
| 2025-05-08 | 8.31 | 8.53 | 8.30 | 8.51 | 8.26 | qfq | 5,725,175 | 48,522,620 | 1.67% |
| 2025-05-07 | 8.41 | 8.49 | 8.29 | 8.37 | 8.12 | qfq | 6,870,810 | 57,527,824 | 1.58% |
| 2025-05-06 | 8.11 | 8.25 | 8.11 | 8.24 | 8.00 | qfq | 4,459,685 | 36,576,047 | 1.85% |
| 2025-04-30 | 8.08 | 8.16 | 8.05 | 8.09 | 7.85 | qfq | 4,148,365 | 33,673,428 | 0.50% |
| 2025-04-29 | 8.03 | 8.08 | 7.92 | 8.05 | 7.81 | qfq | 5,949,490 | 47,757,680 | 1.26% |
| 2025-04-28 | 8.30 | 8.49 | 7.93 | 7.95 | 7.71 | qfq | 13,890,855 | 111,804,463 | -8.41% |
| 2025-04-25 | 8.61 | 8.77 | 8.60 | 8.68 | 8.42 | qfq | 6,325,635 | 55,048,914 | 0.93% |
| 2025-04-24 | 8.72 | 8.75 | 8.53 | 8.60 | 8.35 | qfq | 6,641,770 | 57,308,061 | -1.60% |
| 2025-04-23 | 8.89 | 8.91 | 8.69 | 8.74 | 8.48 | qfq | 7,931,600 | 69,556,968 | -1.13% |
| 2025-04-22 | 8.77 | 8.91 | 8.77 | 8.84 | 8.58 | qfq | 5,567,670 | 49,217,897 | 0.45% |
| 2025-04-21 | 8.77 | 8.83 | 8.69 | 8.80 | 8.54 | qfq | 6,038,425 | 52,899,039 | -0.11% |
| 2025-04-18 | 8.91 | 8.98 | 8.71 | 8.81 | 8.55 | qfq | 6,979,130 | 61,509,795 | -0.79% |
| 2025-04-17 | 8.73 | 9.13 | 8.65 | 8.88 | 8.62 | qfq | 10,598,434 | 95,075,086 | 1.37% |
| 2025-04-16 | 9.06 | 9.06 | 8.64 | 8.76 | 8.50 | qfq | 9,747,300 | 85,968,291 | -3.42% |
| 2025-04-15 | 9.17 | 9.20 | 9.02 | 9.07 | 8.80 | qfq | 7,461,600 | 67,723,943 | -1.09% |
| 2025-04-14 | 8.94 | 9.22 | 8.94 | 9.17 | 8.90 | qfq | 10,865,325 | 99,116,219 | 3.15% |
| 2025-04-11 | 9.00 | 9.16 | 8.89 | 8.89 | 8.63 | qfq | 11,500,400 | 103,245,148 | -2.31% |
| 2025-04-10 | 9.03 | 9.30 | 8.93 | 9.10 | 8.83 | qfq | 14,636,710 | 133,466,818 | 2.94% |
| 2025-04-09 | 8.71 | 9.05 | 8.20 | 8.84 | 8.58 | qfq | 16,156,639 | 139,192,904 | -2.54% |
| 2025-04-08 | 9.32 | 9.52 | 8.63 | 9.07 | 8.80 | qfq | 20,989,778 | 189,161,222 | -5.42% |
| 2025-04-07 | 10.07 | 10.09 | 9.59 | 9.59 | 9.31 | qfq | 12,877,600 | 125,325,281 | -10.04% |
| 2025-04-03 | 10.31 | 10.77 | 10.20 | 10.66 | 10.34 | qfq | 21,765,899 | 228,504,651 | 1.91% |
| 2025-04-02 | 10.10 | 10.47 | 10.05 | 10.46 | 10.15 | qfq | 19,876,202 | 204,575,741 | 3.77% |
| 2025-04-01 | 10.13 | 10.13 | 9.95 | 10.08 | 9.78 | qfq | 14,228,440 | 142,743,105 | 0.40% |
| 2025-03-31 | 10.21 | 10.52 | 9.98 | 10.04 | 9.74 | qfq | 23,627,949 | 242,009,381 | -1.86% |
| 2025-03-28 | 9.78 | 10.50 | 9.71 | 10.23 | 9.93 | qfq | 30,394,309 | 309,179,120 | 4.71% |
| 2025-03-27 | 9.75 | 9.95 | 9.67 | 9.77 | 9.48 | qfq | 9,790,920 | 95,921,327 | -0.41% |
| 2025-03-26 | 9.96 | 10.05 | 9.78 | 9.81 | 9.52 | qfq | 12,285,220 | 121,425,906 | -1.01% |
| 2025-03-25 | 9.80 | 10.07 | 9.69 | 9.91 | 9.62 | qfq | 18,054,085 | 178,647,575 | 0.61% |
| 2025-03-24 | 9.57 | 10.20 | 9.43 | 9.85 | 9.56 | qfq | 20,522,540 | 201,487,915 | 3.03% |
| 2025-03-21 | 9.48 | 9.62 | 9.47 | 9.56 | 9.28 | qfq | 6,537,735 | 62,359,886 | 0.42% |
| 2025-03-20 | 9.53 | 9.62 | 9.50 | 9.52 | 9.24 | qfq | 5,322,600 | 50,858,990 | -0.52% |
| 2025-03-19 | 9.56 | 9.68 | 9.53 | 9.57 | 9.29 | qfq | 6,190,675 | 59,452,832 | -0.31% |
| 2025-03-18 | 9.64 | 9.64 | 9.48 | 9.60 | 9.32 | qfq | 5,575,482 | 53,205,610 | -0.10% |
| 2025-03-17 | 9.50 | 9.66 | 9.50 | 9.61 | 9.33 | qfq | 8,537,949 | 82,071,899 | 1.48% |
| 2025-03-14 | 9.28 | 9.47 | 9.26 | 9.47 | 9.19 | qfq | 7,356,315 | 69,082,090 | 1.83% |
| 2025-03-13 | 9.35 | 9.39 | 9.15 | 9.30 | 9.02 | qfq | 6,650,355 | 61,592,344 | -0.85% |
| 2025-03-12 | 9.52 | 9.55 | 9.35 | 9.38 | 9.10 | qfq | 8,102,670 | 76,456,252 | -1.78% |
| 2025-03-11 | 9.51 | 9.57 | 9.38 | 9.55 | 9.27 | qfq | 7,597,412 | 71,835,358 | -0.73% |
| 2025-03-10 | 9.66 | 9.72 | 9.50 | 9.62 | 9.33 | qfq | 10,881,075 | 104,297,873 | -0.52% |
| 2025-03-07 | 9.30 | 9.89 | 9.26 | 9.67 | 9.38 | qfq | 21,370,293 | 206,441,442 | 2.87% |
| 2025-03-06 | 9.01 | 9.40 | 8.93 | 9.40 | 9.12 | qfq | 14,403,973 | 132,680,709 | 4.44% |
| 2025-03-05 | 9.31 | 9.32 | 8.91 | 9.00 | 8.73 | qfq | 13,530,900 | 122,170,357 | -3.64% |
| 2025-03-04 | 9.38 | 9.38 | 9.15 | 9.34 | 9.06 | qfq | 8,315,123 | 77,052,806 | -0.85% |
| 2025-03-03 | 9.47 | 9.63 | 9.34 | 9.42 | 9.14 | qfq | 8,320,457 | 79,019,229 | -0.53% |
| 2025-02-28 | 9.60 | 9.70 | 9.46 | 9.47 | 9.19 | qfq | 9,693,432 | 92,706,169 | -1.76% |
| 2025-02-27 | 9.61 | 9.73 | 9.44 | 9.64 | 9.35 | qfq | 8,971,193 | 85,956,539 | 0.63% |
| 2025-02-26 | 9.32 | 9.60 | 9.32 | 9.58 | 9.30 | qfq | 9,878,384 | 94,038,778 | 2.35% |
| 2025-02-25 | 9.50 | 9.50 | 9.31 | 9.36 | 9.08 | qfq | 6,635,769 | 62,264,007 | -1.47% |
| 2025-02-24 | 9.41 | 9.53 | 9.31 | 9.50 | 9.22 | qfq | 8,540,569 | 80,858,989 | 0.74% |
| 2025-02-21 | 9.48 | 9.60 | 9.30 | 9.43 | 9.15 | qfq | 8,020,900 | 75,605,592 | -0.84% |
| 2025-02-20 | 9.44 | 9.73 | 9.42 | 9.51 | 9.23 | qfq | 7,489,662 | 71,522,694 | 0.63% |
| 2025-02-19 | 9.33 | 9.46 | 9.26 | 9.45 | 9.17 | qfq | 8,108,955 | 76,175,839 | 0.64% |
| 2025-02-18 | 9.91 | 9.91 | 9.37 | 9.39 | 9.11 | qfq | 13,243,885 | 127,426,995 | -5.44% |
| 2025-02-17 | 9.90 | 9.94 | 9.80 | 9.93 | 9.64 | qfq | 11,728,188 | 115,752,660 | 0.20% |
| 2025-02-14 | 9.91 | 10.10 | 9.73 | 9.91 | 9.62 | qfq | 17,494,817 | 173,173,985 | -0.90% |
| 2025-02-13 | 9.51 | 10.39 | 9.51 | 10.00 | 9.70 | qfq | 27,505,702 | 275,376,924 | 4.82% |
| 2025-02-12 | 9.41 | 9.57 | 9.39 | 9.54 | 9.26 | qfq | 9,932,063 | 93,971,942 | 0.74% |
| 2025-02-11 | 9.60 | 9.62 | 9.36 | 9.47 | 9.19 | qfq | 9,316,755 | 87,942,303 | -0.94% |
| 2025-02-10 | 9.39 | 9.57 | 9.32 | 9.56 | 9.28 | qfq | 12,299,815 | 116,137,694 | 1.81% |
| 2025-02-07 | 9.26 | 9.50 | 9.22 | 9.39 | 9.11 | qfq | 14,217,637 | 133,442,498 | 0.75% |
| 2025-02-06 | 9.22 | 9.32 | 9.05 | 9.32 | 9.04 | qfq | 13,150,212 | 120,768,029 | 0.76% |
| 2025-02-05 | 9.34 | 9.35 | 9.12 | 9.25 | 8.98 | qfq | 6,903,617 | 63,790,869 | -0.54% |
| 2025-01-27 | 9.27 | 9.48 | 9.27 | 9.30 | 9.02 | qfq | 8,430,940 | 78,956,120 | -0.11% |
| 2025-01-24 | 9.29 | 9.37 | 9.15 | 9.31 | 9.03 | qfq | 10,332,479 | 95,685,513 | 0.65% |
| 2025-01-23 | 9.50 | 9.64 | 9.24 | 9.25 | 8.98 | qfq | 12,604,172 | 119,090,701 | -1.80% |
| 2025-01-22 | 9.90 | 9.96 | 9.42 | 9.42 | 9.14 | qfq | 16,244,975 | 156,378,745 | -5.61% |
| 2025-01-21 | 10.13 | 10.14 | 9.86 | 9.98 | 9.68 | qfq | 12,069,104 | 120,078,892 | -0.99% |
| 2025-01-20 | 10.00 | 10.50 | 9.77 | 10.08 | 9.78 | qfq | 16,690,357 | 167,678,642 | 0.60% |
| 2025-01-17 | 10.21 | 10.26 | 10.00 | 10.02 | 9.72 | qfq | 16,696,660 | 168,366,215 | -2.91% |
| 2025-01-16 | 10.10 | 10.50 | 9.95 | 10.32 | 10.01 | qfq | 25,940,752 | 264,975,547 | 3.41% |
| 2025-01-15 | 10.39 | 10.47 | 9.91 | 9.98 | 9.68 | qfq | 26,338,545 | 267,608,971 | -6.20% |
| 2025-01-14 | 10.20 | 10.84 | 9.90 | 10.64 | 10.32 | qfq | 32,466,070 | 336,055,366 | 3.20% |
| 2025-01-13 | 10.75 | 10.86 | 10.31 | 10.31 | 10.00 | qfq | 24,813,815 | 258,243,737 | -9.96% |
| 2025-01-10 | 12.46 | 12.66 | 11.45 | 11.45 | 11.11 | qfq | 36,213,560 | 434,807,415 | -9.98% |
| 2025-01-09 | 13.38 | 13.85 | 12.51 | 12.72 | 12.34 | qfq | 49,532,500 | 646,476,634 | -4.36% |
| 2025-01-08 | 11.66 | 13.30 | 11.55 | 13.30 | 12.91 | qfq | 52,963,100 | 675,844,093 | 10.01% |
| 2025-01-07 | 11.70 | 12.40 | 11.18 | 12.09 | 11.73 | qfq | 41,329,932 | 481,133,389 | 1.09% |
| 2025-01-06 | 10.98 | 11.98 | 10.71 | 11.96 | 11.61 | qfq | 40,098,686 | 457,886,859 | 4.82% |
| 2025-01-03 | 12.08 | 12.39 | 11.07 | 11.41 | 11.07 | qfq | 54,995,307 | 649,579,144 | -1.81% |
| 2025-01-02 | 10.38 | 11.62 | 10.32 | 11.62 | 11.28 | qfq | 31,805,105 | 367,117,656 | 10.04% |
| 2024-12-31 | 11.25 | 11.40 | 10.50 | 10.56 | 10.25 | qfq | 23,943,716 | 260,692,225 | -6.96% |
| 2024-12-30 | 11.05 | 11.86 | 10.61 | 11.35 | 11.01 | qfq | 35,112,898 | 395,438,095 | 0.80% |
| 2024-12-27 | 10.76 | 11.40 | 10.72 | 11.26 | 10.93 | qfq | 35,960,620 | 399,421,011 | 3.30% |
| 2024-12-26 | 10.48 | 11.45 | 10.46 | 10.90 | 10.58 | qfq | 34,754,948 | 378,292,855 | 2.83% |
| 2024-12-25 | 10.80 | 11.01 | 10.20 | 10.60 | 10.29 | qfq | 33,403,546 | 352,608,272 | -5.27% |
| 2024-12-24 | 11.30 | 12.08 | 10.81 | 11.19 | 10.86 | qfq | 57,686,355 | 659,295,652 | 0.00% |
| 2024-12-23 | 10.05 | 11.19 | 9.81 | 11.19 | 10.86 | qfq | 24,781,054 | 266,864,495 | 10.03% |
| 2024-12-20 | 10.63 | 11.39 | 10.13 | 10.17 | 9.87 | qfq | 44,527,046 | 471,631,411 | -7.12% |
| 2024-12-19 | 11.47 | 12.30 | 10.67 | 10.95 | 10.63 | qfq | 67,870,530 | 792,510,441 | -2.06% |
| 2024-12-18 | 10.16 | 11.18 | 10.04 | 11.18 | 10.85 | qfq | 37,408,874 | 401,067,667 | 10.04% |
| 2024-12-17 | 9.62 | 10.16 | 9.62 | 10.16 | 9.86 | qfq | 36,121,460 | 362,740,918 | 9.96% |
| 2024-12-16 | 9.30 | 9.52 | 9.18 | 9.24 | 8.97 | qfq | 7,561,100 | 70,379,327 | -0.65% |
| 2024-12-13 | 9.56 | 9.58 | 9.28 | 9.30 | 9.02 | qfq | 11,479,400 | 107,691,452 | -2.72% |
| 2024-12-12 | 9.15 | 9.63 | 9.11 | 9.56 | 9.28 | qfq | 16,526,338 | 155,545,770 | 4.60% |
| 2024-12-11 | 8.98 | 9.20 | 8.95 | 9.14 | 8.87 | qfq | 6,466,557 | 58,999,639 | 1.78% |
| 2024-12-10 | 9.23 | 9.26 | 8.96 | 8.98 | 8.71 | qfq | 7,541,875 | 68,776,764 | 0.34% |
| 2024-12-09 | 8.96 | 9.03 | 8.84 | 8.95 | 8.68 | qfq | 4,512,454 | 40,374,060 | -0.11% |
| 2024-12-06 | 8.78 | 8.98 | 8.78 | 8.96 | 8.69 | qfq | 5,049,300 | 45,090,164 | 1.70% |
| 2024-12-05 | 8.69 | 8.81 | 8.66 | 8.81 | 8.55 | qfq | 3,597,500 | 31,473,623 | 1.03% |
| 2024-12-04 | 8.90 | 8.92 | 8.66 | 8.72 | 8.46 | qfq | 5,113,600 | 44,924,316 | -2.68% |
| 2024-12-03 | 8.96 | 8.99 | 8.81 | 8.96 | 8.69 | qfq | 6,342,128 | 56,401,308 | -0.22% |
| 2024-12-02 | 8.90 | 9.01 | 8.89 | 8.98 | 8.71 | qfq | 5,620,130 | 50,354,619 | 0.34% |
| 2024-11-29 | 8.75 | 9.08 | 8.74 | 8.95 | 8.68 | qfq | 7,635,782 | 68,215,831 | 1.70% |
| 2024-11-28 | 8.72 | 8.98 | 8.67 | 8.80 | 8.54 | qfq | 5,660,007 | 49,886,548 | 0.92% |
| 2024-11-27 | 8.52 | 8.72 | 8.33 | 8.72 | 8.46 | qfq | 5,942,206 | 50,860,777 | 2.35% |
| 2024-11-26 | 8.52 | 8.65 | 8.46 | 8.52 | 8.27 | qfq | 4,112,355 | 35,144,318 | -0.12% |
| 2024-11-25 | 8.33 | 8.53 | 8.26 | 8.53 | 8.28 | qfq | 5,197,588 | 43,771,602 | 2.52% |
| 2024-11-22 | 8.64 | 8.72 | 8.30 | 8.32 | 8.07 | qfq | 6,126,427 | 52,126,195 | -3.48% |
| 2024-11-21 | 8.66 | 8.71 | 8.52 | 8.62 | 8.36 | qfq | 5,045,200 | 43,459,147 | -0.46% |
| 2024-11-20 | 8.56 | 8.68 | 8.51 | 8.66 | 8.40 | qfq | 5,250,884 | 45,224,289 | 0.81% |
| 2024-11-19 | 8.50 | 8.63 | 8.34 | 8.59 | 8.34 | qfq | 7,468,154 | 63,127,578 | 1.06% |
| 2024-11-18 | 8.58 | 8.72 | 8.46 | 8.50 | 8.25 | qfq | 6,243,064 | 53,626,068 | -0.82% |
| 2024-11-15 | 8.73 | 8.81 | 8.56 | 8.57 | 8.32 | qfq | 6,590,093 | 57,198,706 | -1.38% |
| 2024-11-14 | 9.00 | 9.25 | 8.69 | 8.69 | 8.43 | qfq | 8,968,407 | 80,487,629 | -2.91% |
| 2024-11-13 | 8.95 | 9.06 | 8.76 | 8.95 | 8.68 | qfq | 7,527,707 | 66,891,150 | -0.56% |
| 2024-11-12 | 9.08 | 9.24 | 8.92 | 9.00 | 8.73 | qfq | 10,255,925 | 93,441,048 | -1.10% |
| 2024-11-11 | 8.99 | 9.10 | 8.91 | 9.10 | 8.83 | qfq | 7,922,902 | 71,319,293 | 0.11% |
| 2024-11-08 | 9.35 | 9.43 | 9.02 | 9.09 | 8.82 | qfq | 12,123,193 | 110,808,066 | -2.15% |
| 2024-11-07 | 8.90 | 9.36 | 8.87 | 9.29 | 9.01 | qfq | 13,661,459 | 126,175,024 | 3.11% |
| 2024-11-06 | 8.83 | 9.07 | 8.62 | 9.01 | 8.74 | qfq | 15,354,545 | 136,114,824 | 2.04% |
| 2024-11-05 | 8.71 | 8.86 | 8.68 | 8.83 | 8.57 | qfq | 8,994,164 | 79,044,435 | 0.68% |
| 2024-11-04 | 8.73 | 8.77 | 8.52 | 8.77 | 8.51 | qfq | 6,744,155 | 58,287,174 | 1.04% |
| 2024-11-01 | 8.87 | 9.10 | 8.58 | 8.68 | 8.42 | qfq | 10,356,600 | 90,966,243 | -2.25% |
| 2024-10-31 | 8.54 | 8.95 | 8.50 | 8.88 | 8.62 | qfq | 10,755,790 | 94,475,327 | 3.62% |
| 2024-10-30 | 8.48 | 8.73 | 8.44 | 8.57 | 8.32 | qfq | 6,686,700 | 57,521,881 | 0.47% |
| 2024-10-29 | 8.95 | 8.96 | 8.48 | 8.53 | 8.28 | qfq | 8,817,400 | 76,109,683 | -3.83% |
| 2024-10-28 | 8.76 | 8.92 | 8.76 | 8.87 | 8.61 | qfq | 5,920,580 | 52,382,715 | 1.72% |
| 2024-10-25 | 8.44 | 8.81 | 8.35 | 8.72 | 8.46 | qfq | 9,335,544 | 81,161,884 | 3.07% |
| 2024-10-24 | 8.62 | 8.66 | 8.42 | 8.46 | 8.21 | qfq | 6,059,645 | 51,450,209 | -1.97% |
| 2024-10-23 | 8.81 | 8.87 | 8.57 | 8.63 | 8.37 | qfq | 6,862,400 | 59,731,515 | -0.80% |
| 2024-10-22 | 8.36 | 8.78 | 8.34 | 8.70 | 8.44 | qfq | 9,171,959 | 79,170,816 | 3.82% |
| 2024-10-21 | 8.44 | 8.47 | 8.23 | 8.38 | 8.13 | qfq | 6,591,695 | 55,097,046 | -0.12% |
| 2024-10-18 | 8.36 | 8.50 | 8.17 | 8.39 | 8.14 | qfq | 8,001,810 | 66,717,379 | 0.72% |
| 2024-10-17 | 8.69 | 8.79 | 8.31 | 8.33 | 8.08 | qfq | 8,846,182 | 75,180,574 | -4.14% |
| 2024-10-16 | 8.40 | 8.87 | 8.40 | 8.69 | 8.43 | qfq | 8,314,291 | 72,353,564 | 2.60% |
| 2024-10-15 | 8.48 | 8.73 | 8.45 | 8.47 | 8.22 | qfq | 5,532,200 | 47,503,830 | -1.28% |
| 2024-10-14 | 8.42 | 8.68 | 8.27 | 8.58 | 8.33 | qfq | 7,894,895 | 67,054,266 | 3.87% |
| 2024-10-11 | 8.43 | 8.53 | 8.18 | 8.26 | 8.02 | qfq | 7,358,510 | 61,249,716 | -2.02% |
| 2024-10-10 | 8.58 | 8.73 | 8.30 | 8.43 | 8.18 | qfq | 11,165,291 | 94,993,219 | -1.75% |
| 2024-10-09 | 9.16 | 9.20 | 8.58 | 8.58 | 8.33 | qfq | 13,154,970 | 115,134,189 | -9.97% |
| 2024-10-08 | 10.40 | 10.46 | 9.15 | 9.53 | 9.25 | qfq | 26,030,970 | 252,488,938 | 0.00% |
| 2024-09-30 | 9.25 | 9.58 | 8.82 | 9.53 | 9.25 | qfq | 20,520,032 | 189,740,175 | 8.79% |
| 2024-09-27 | 8.45 | 8.78 | 8.27 | 8.76 | 8.50 | qfq | 15,863,755 | 135,016,179 | 6.18% |
| 2024-09-26 | 7.57 | 8.25 | 7.54 | 8.25 | 8.01 | qfq | 10,376,948 | 82,546,060 | 8.41% |
| 2024-09-25 | 7.55 | 7.94 | 7.55 | 7.61 | 7.38 | qfq | 9,474,165 | 73,232,943 | 2.01% |
| 2024-09-24 | 7.24 | 7.50 | 7.24 | 7.46 | 7.24 | qfq | 6,750,231 | 49,851,217 | 3.76% |
| 2024-09-23 | 7.16 | 7.38 | 7.10 | 7.19 | 6.98 | qfq | 5,133,056 | 37,197,498 | 0.42% |
| 2024-09-20 | 7.24 | 7.27 | 7.10 | 7.16 | 6.95 | qfq | 4,380,550 | 31,420,442 | -0.69% |
| 2024-09-19 | 6.88 | 7.31 | 6.88 | 7.21 | 7.00 | qfq | 6,332,876 | 45,203,800 | 4.95% |
| 2024-09-18 | 6.95 | 6.97 | 6.73 | 6.87 | 6.67 | qfq | 3,689,351 | 25,228,825 | -1.15% |
| 2024-09-13 | 7.10 | 7.10 | 6.95 | 6.95 | 6.74 | qfq | 2,814,435 | 19,712,561 | -1.70% |
| 2024-09-12 | 7.10 | 7.22 | 7.06 | 7.07 | 6.86 | qfq | 2,248,400 | 16,030,328 | -0.14% |
| 2024-09-11 | 7.08 | 7.15 | 7.02 | 7.08 | 6.87 | qfq | 3,126,900 | 22,163,521 | -0.28% |
| 2024-09-10 | 7.20 | 7.24 | 7.05 | 7.10 | 6.89 | qfq | 4,365,080 | 31,006,472 | -1.25% |
| 2024-09-09 | 7.20 | 7.29 | 7.13 | 7.19 | 6.98 | qfq | 3,040,626 | 21,855,058 | -0.83% |
| 2024-09-06 | 7.39 | 7.40 | 7.23 | 7.25 | 7.04 | qfq | 3,048,669 | 22,218,125 | -1.89% |
| 2024-09-05 | 7.36 | 7.48 | 7.33 | 7.39 | 7.17 | qfq | 4,228,300 | 31,310,209 | 0.82% |
| 2024-09-04 | 7.44 | 7.58 | 7.30 | 7.33 | 7.11 | qfq | 4,699,600 | 34,812,711 | -2.27% |
| 2024-09-03 | 7.40 | 7.60 | 7.38 | 7.50 | 7.28 | qfq | 3,633,600 | 27,255,541 | 1.35% |
| 2024-09-02 | 7.63 | 7.69 | 7.40 | 7.40 | 7.18 | qfq | 5,714,325 | 42,678,809 | -4.15% |
| 2024-08-30 | 7.50 | 7.90 | 7.40 | 7.72 | 7.49 | qfq | 6,826,873 | 52,659,516 | 2.80% |
| 2024-08-29 | 7.48 | 7.53 | 7.35 | 7.51 | 7.29 | qfq | 2,953,745 | 21,999,417 | 0.27% |
| 2024-08-28 | 7.50 | 7.62 | 7.40 | 7.49 | 7.27 | qfq | 2,104,660 | 15,806,146 | -0.79% |
| 2024-08-27 | 7.70 | 7.70 | 7.51 | 7.55 | 7.33 | qfq | 2,465,200 | 18,651,341 | -1.31% |
| 2024-08-26 | 7.43 | 7.71 | 7.43 | 7.65 | 7.42 | qfq | 2,805,600 | 21,352,814 | 2.41% |
| 2024-08-23 | 7.42 | 7.54 | 7.32 | 7.47 | 7.25 | qfq | 2,868,389 | 21,293,698 | 0.54% |
| 2024-08-22 | 7.65 | 7.79 | 7.40 | 7.43 | 7.21 | qfq | 3,296,080 | 24,875,340 | -3.38% |
| 2024-08-21 | 7.81 | 7.83 | 7.63 | 7.69 | 7.46 | qfq | 2,051,900 | 15,844,439 | -1.66% |
| 2024-08-20 | 8.05 | 8.06 | 7.80 | 7.82 | 7.59 | qfq | 1,834,600 | 14,478,066 | -2.62% |
| 2024-08-19 | 8.06 | 8.13 | 7.99 | 8.03 | 7.79 | qfq | 1,186,700 | 9,549,737 | -0.37% |
| 2024-08-16 | 8.23 | 8.28 | 8.05 | 8.06 | 7.82 | qfq | 2,069,200 | 16,771,681 | -2.07% |
| 2024-08-15 | 8.09 | 8.28 | 8.04 | 8.23 | 7.99 | qfq | 1,935,000 | 15,827,956 | 0.73% |
| 2024-08-14 | 8.32 | 8.37 | 8.14 | 8.17 | 7.93 | qfq | 1,875,073 | 15,433,549 | -1.09% |
| 2024-08-13 | 8.16 | 8.29 | 8.08 | 8.26 | 8.02 | qfq | 1,665,775 | 13,652,918 | 0.36% |
| 2024-08-12 | 8.38 | 8.45 | 8.20 | 8.23 | 7.99 | qfq | 2,290,311 | 18,947,002 | -2.60% |
| 2024-08-09 | 8.35 | 8.64 | 8.34 | 8.45 | 8.20 | qfq | 3,287,800 | 27,983,555 | 0.96% |
| 2024-08-08 | 8.20 | 8.49 | 8.18 | 8.37 | 8.12 | qfq | 2,783,835 | 23,272,397 | 1.33% |
| 2024-08-07 | 8.40 | 8.40 | 8.17 | 8.26 | 8.02 | qfq | 2,268,200 | 18,678,637 | -0.96% |
| 2024-08-06 | 8.22 | 8.36 | 8.19 | 8.34 | 8.09 | qfq | 2,189,760 | 18,115,272 | 2.46% |
| 2024-08-05 | 8.25 | 8.42 | 8.13 | 8.14 | 7.90 | qfq | 1,898,175 | 15,728,292 | -1.57% |
| 2024-08-02 | 8.28 | 8.40 | 8.20 | 8.27 | 8.02 | qfq | 1,770,170 | 14,715,939 | -0.48% |
| 2024-08-01 | 8.45 | 8.54 | 8.28 | 8.31 | 8.06 | qfq | 1,979,089 | 16,509,733 | -1.66% |
| 2024-07-31 | 8.17 | 8.46 | 8.13 | 8.45 | 8.20 | qfq | 3,009,826 | 25,102,113 | 3.43% |
| 2024-07-30 | 8.00 | 8.24 | 7.96 | 8.17 | 7.93 | qfq | 2,611,750 | 21,153,699 | 2.13% |
| 2024-07-29 | 8.08 | 8.33 | 7.91 | 8.00 | 7.76 | qfq | 3,228,946 | 26,014,135 | -0.99% |
| 2024-07-26 | 7.92 | 8.15 | 7.89 | 8.08 | 7.84 | qfq | 1,908,775 | 15,408,030 | 2.02% |
| 2024-07-25 | 7.74 | 7.97 | 7.70 | 7.92 | 7.69 | qfq | 2,447,592 | 19,277,531 | 2.19% |
| 2024-07-24 | 7.90 | 7.94 | 7.74 | 7.75 | 7.52 | qfq | 2,706,000 | 21,128,034 | -2.15% |
| 2024-07-23 | 8.12 | 8.18 | 7.92 | 7.92 | 7.69 | qfq | 2,252,500 | 18,130,691 | -2.10% |
| 2024-07-22 | 8.06 | 8.11 | 7.98 | 8.09 | 7.85 | qfq | 1,393,600 | 11,227,533 | 0.37% |
| 2024-07-19 | 8.18 | 8.18 | 7.91 | 8.06 | 7.82 | qfq | 2,367,575 | 18,965,292 | -0.49% |
| 2024-07-18 | 8.18 | 8.18 | 8.00 | 8.10 | 7.86 | qfq | 2,008,800 | 16,215,256 | -1.10% |
| 2024-07-17 | 8.12 | 8.27 | 8.12 | 8.19 | 7.95 | qfq | 2,284,175 | 18,720,119 | 0.86% |
| 2024-07-16 | 8.25 | 8.30 | 8.10 | 8.12 | 7.88 | qfq | 2,397,800 | 19,573,982 | -1.58% |
| 2024-07-15 | 8.47 | 8.47 | 8.23 | 8.25 | 8.01 | qfq | 2,109,300 | 17,516,176 | -2.71% |
| 2024-07-12 | 8.41 | 8.70 | 8.36 | 8.48 | 8.23 | qfq | 3,340,475 | 28,581,517 | 0.71% |
| 2024-07-11 | 8.18 | 8.45 | 8.16 | 8.42 | 8.17 | qfq | 4,233,260 | 35,229,288 | 4.86% |
| 2024-07-10 | 8.01 | 8.23 | 7.89 | 8.03 | 7.79 | qfq | 2,970,455 | 23,943,014 | -1.23% |
| 2024-07-09 | 8.25 | 8.35 | 8.03 | 8.13 | 7.89 | qfq | 4,243,850 | 34,703,970 | -2.17% |
| 2024-07-08 | 8.68 | 8.68 | 8.29 | 8.31 | 8.06 | qfq | 2,911,100 | 24,479,140 | -4.37% |
| 2024-07-05 | 8.69 | 8.74 | 8.55 | 8.69 | 8.43 | qfq | 1,866,500 | 16,188,433 | 0.00% |
| 2024-07-04 | 9.04 | 9.06 | 8.68 | 8.69 | 8.43 | qfq | 2,972,400 | 26,144,252 | -3.12% |
| 2024-07-03 | 8.98 | 9.08 | 8.92 | 8.97 | 8.70 | qfq | 1,991,215 | 17,932,462 | -0.11% |
| 2024-07-02 | 9.00 | 9.14 | 8.95 | 8.98 | 8.71 | qfq | 3,026,524 | 27,349,609 | -0.77% |
| 2024-07-01 | 8.80 | 9.08 | 8.76 | 9.05 | 8.78 | qfq | 4,803,700 | 43,042,711 | -0.11% |
| 2024-06-28 | 9.01 | 9.19 | 9.01 | 9.06 | 8.50 | qfq | 2,948,500 | 26,885,169 | 0.11% |
| 2024-06-27 | 9.25 | 9.28 | 9.01 | 9.05 | 8.50 | qfq | 3,604,100 | 32,812,409 | -1.74% |
| 2024-06-26 | 9.08 | 9.23 | 9.01 | 9.21 | 8.65 | qfq | 2,496,300 | 22,808,839 | 1.10% |
| 2024-06-25 | 9.01 | 9.26 | 9.00 | 9.11 | 8.55 | qfq | 2,630,290 | 23,960,934 | 0.89% |
| 2024-06-24 | 9.28 | 9.28 | 8.96 | 9.03 | 8.48 | qfq | 4,703,273 | 42,732,105 | -3.01% |
| 2024-06-21 | 9.20 | 9.40 | 9.13 | 9.31 | 8.74 | qfq | 2,633,073 | 24,468,843 | 0.87% |
| 2024-06-20 | 9.30 | 9.36 | 9.10 | 9.23 | 8.66 | qfq | 3,946,126 | 36,392,639 | -1.60% |
| 2024-06-19 | 9.47 | 9.50 | 9.38 | 9.38 | 8.81 | qfq | 3,096,179 | 29,176,100 | -1.05% |
| 2024-06-18 | 9.62 | 9.66 | 9.44 | 9.48 | 8.90 | qfq | 6,301,800 | 59,846,211 | -1.46% |
| 2024-06-17 | 9.80 | 9.83 | 9.61 | 9.62 | 9.03 | qfq | 3,931,661 | 38,029,288 | -2.63% |
| 2024-06-14 | 9.76 | 9.94 | 9.58 | 9.88 | 9.27 | qfq | 5,330,870 | 52,180,627 | 1.23% |
| 2024-06-13 | 9.95 | 10.02 | 9.71 | 9.76 | 9.16 | qfq | 4,167,435 | 40,796,584 | -1.81% |
| 2024-06-12 | 10.04 | 10.12 | 9.90 | 9.94 | 9.33 | qfq | 4,175,957 | 41,725,364 | -1.09% |
| 2024-06-11 | 9.90 | 10.12 | 9.70 | 10.05 | 9.43 | qfq | 4,176,277 | 41,641,620 | 1.21% |
| 2024-06-07 | 9.99 | 10.07 | 9.80 | 9.93 | 9.32 | qfq | 4,900,800 | 48,680,897 | 0.20% |
| 2024-06-06 | 10.36 | 10.41 | 9.80 | 9.91 | 9.30 | qfq | 7,286,675 | 72,715,344 | -4.25% |
| 2024-06-05 | 10.62 | 10.67 | 10.35 | 10.35 | 9.72 | qfq | 3,827,504 | 39,919,072 | -2.73% |
| 2024-06-04 | 10.41 | 10.81 | 10.13 | 10.64 | 9.99 | qfq | 6,835,480 | 72,159,432 | 1.72% |
| 2024-06-03 | 10.90 | 10.96 | 10.35 | 10.46 | 9.82 | qfq | 8,887,923 | 93,880,783 | -5.17% |
| 2024-05-31 | 11.09 | 11.18 | 11.01 | 11.03 | 10.35 | qfq | 3,337,465 | 36,983,187 | -0.72% |
| 2024-05-30 | 11.38 | 11.48 | 11.02 | 11.11 | 10.43 | qfq | 5,135,665 | 57,340,529 | -3.31% |
| 2024-05-29 | 11.36 | 11.80 | 11.36 | 11.49 | 10.79 | qfq | 5,059,800 | 58,708,352 | 0.17% |
| 2024-05-28 | 11.69 | 11.95 | 11.42 | 11.47 | 10.77 | qfq | 4,732,600 | 55,132,335 | -2.05% |
| 2024-05-27 | 11.81 | 12.00 | 11.41 | 11.71 | 10.99 | qfq | 5,203,765 | 60,536,631 | -1.68% |
| 2024-05-24 | 12.12 | 12.25 | 11.90 | 11.91 | 11.18 | qfq | 3,929,975 | 47,101,741 | -2.85% |
| 2024-05-23 | 12.45 | 12.59 | 12.11 | 12.26 | 11.51 | qfq | 7,471,520 | 91,905,168 | -2.78% |
| 2024-05-22 | 12.40 | 13.08 | 12.40 | 12.61 | 11.84 | qfq | 12,574,251 | 160,310,996 | 1.69% |
| 2024-05-21 | 12.48 | 12.69 | 12.25 | 12.40 | 11.64 | qfq | 8,139,584 | 101,090,167 | -1.35% |
| 2024-05-20 | 12.60 | 12.94 | 12.45 | 12.57 | 11.80 | qfq | 17,302,159 | 218,885,169 | -2.18% |
| 2024-05-17 | 12.00 | 12.87 | 11.95 | 12.85 | 12.06 | qfq | 35,040,281 | 437,657,264 | 9.83% |
| 2024-05-16 | 10.91 | 12.05 | 10.91 | 11.70 | 10.98 | qfq | 19,828,003 | 231,453,712 | 6.85% |
| 2024-05-15 | 10.78 | 11.09 | 10.69 | 10.95 | 10.28 | qfq | 5,771,826 | 62,980,120 | 1.77% |
| 2024-05-14 | 10.63 | 10.92 | 10.63 | 10.76 | 10.10 | qfq | 3,843,450 | 41,413,179 | 0.47% |
| 2024-05-13 | 11.16 | 11.20 | 10.66 | 10.71 | 10.05 | qfq | 6,203,200 | 67,010,230 | -2.72% |
| 2024-05-10 | 10.95 | 11.12 | 10.62 | 11.01 | 10.34 | qfq | 6,603,051 | 72,112,042 | 1.66% |
| 2024-05-09 | 10.63 | 10.93 | 10.60 | 10.83 | 10.17 | qfq | 3,340,996 | 36,138,614 | 1.98% |
| 2024-05-08 | 10.84 | 10.91 | 10.60 | 10.62 | 9.97 | qfq | 3,449,806 | 37,000,055 | -2.39% |
| 2024-05-07 | 10.71 | 10.93 | 10.68 | 10.88 | 10.21 | qfq | 4,299,460 | 46,525,305 | 1.59% |
| 2024-05-06 | 10.60 | 10.95 | 10.60 | 10.71 | 10.05 | qfq | 5,185,436 | 55,679,814 | 3.18% |
| 2024-04-30 | 10.57 | 10.68 | 10.21 | 10.38 | 9.74 | qfq | 4,770,779 | 49,474,210 | -1.70% |
| 2024-04-29 | 10.01 | 10.70 | 10.00 | 10.56 | 9.91 | qfq | 7,567,427 | 78,536,725 | 5.49% |
| 2024-04-26 | 9.85 | 10.05 | 9.57 | 10.01 | 9.40 | qfq | 5,559,375 | 54,697,273 | 2.14% |
| 2024-04-25 | 9.76 | 9.92 | 9.65 | 9.80 | 9.20 | qfq | 3,483,286 | 34,176,526 | -0.10% |
| 2024-04-24 | 9.71 | 9.83 | 9.61 | 9.81 | 9.21 | qfq | 3,863,790 | 37,553,985 | 0.82% |
| 2024-04-23 | 9.77 | 9.86 | 9.56 | 9.73 | 9.13 | qfq | 4,637,465 | 45,003,591 | -0.61% |
| 2024-04-22 | 10.01 | 10.17 | 9.61 | 9.79 | 9.19 | qfq | 6,104,615 | 59,860,385 | -3.64% |
| 2024-04-19 | 10.28 | 10.28 | 10.01 | 10.16 | 9.54 | qfq | 3,160,500 | 32,027,341 | -1.17% |
| 2024-04-18 | 10.26 | 10.47 | 10.15 | 10.28 | 9.65 | qfq | 3,485,415 | 35,963,913 | 0.49% |
| 2024-04-17 | 9.60 | 10.24 | 9.60 | 10.23 | 9.60 | qfq | 5,045,440 | 50,624,678 | 6.56% |
| 2024-04-16 | 10.11 | 10.15 | 9.55 | 9.60 | 9.01 | qfq | 6,459,624 | 62,965,413 | -5.33% |
| 2024-04-15 | 10.50 | 10.65 | 9.93 | 10.14 | 9.52 | qfq | 6,083,010 | 61,967,475 | -4.07% |
| 2024-04-12 | 10.87 | 10.97 | 10.56 | 10.57 | 9.92 | qfq | 3,044,500 | 32,562,803 | -2.58% |
| 2024-04-11 | 10.89 | 11.04 | 10.68 | 10.85 | 10.19 | qfq | 2,122,790 | 23,122,368 | -0.46% |
| 2024-04-10 | 11.18 | 11.18 | 10.77 | 10.90 | 10.23 | qfq | 3,482,350 | 37,985,659 | -2.50% |
| 2024-04-09 | 10.93 | 11.20 | 10.90 | 11.18 | 10.49 | qfq | 3,468,971 | 38,457,112 | 2.66% |
| 2024-04-08 | 11.44 | 11.44 | 10.89 | 10.89 | 10.22 | qfq | 4,589,210 | 50,682,575 | -4.22% |
| 2024-04-03 | 11.27 | 11.44 | 11.18 | 11.37 | 10.67 | qfq | 3,660,621 | 41,392,401 | 0.80% |
| 2024-04-02 | 11.42 | 11.50 | 11.17 | 11.28 | 10.59 | qfq | 3,997,776 | 45,081,525 | -1.91% |
| 2024-04-01 | 10.94 | 11.50 | 10.94 | 11.50 | 10.80 | qfq | 6,220,400 | 70,443,139 | 5.12% |
| 2024-03-29 | 11.20 | 11.22 | 10.83 | 10.94 | 10.27 | qfq | 4,860,081 | 53,296,999 | -2.32% |
| 2024-03-28 | 11.21 | 11.53 | 11.12 | 11.20 | 10.51 | qfq | 4,706,000 | 53,214,051 | -0.27% |
| 2024-03-27 | 11.64 | 11.72 | 11.22 | 11.23 | 10.54 | qfq | 2,921,200 | 33,508,495 | -3.52% |
| 2024-03-26 | 11.53 | 11.70 | 11.38 | 11.64 | 10.93 | qfq | 2,939,700 | 33,972,039 | 1.13% |
| 2024-03-25 | 11.62 | 11.86 | 11.40 | 11.51 | 10.80 | qfq | 3,845,361 | 44,746,002 | -0.78% |
| 2024-03-22 | 11.88 | 11.92 | 11.52 | 11.60 | 10.89 | qfq | 3,764,555 | 43,874,574 | -2.44% |
| 2024-03-21 | 12.00 | 12.10 | 11.79 | 11.89 | 11.16 | qfq | 2,583,812 | 30,775,788 | -0.83% |
| 2024-03-20 | 11.97 | 12.01 | 11.89 | 11.99 | 11.26 | qfq | 2,660,410 | 31,770,548 | 0.08% |
| 2024-03-19 | 11.89 | 12.09 | 11.81 | 11.98 | 11.25 | qfq | 3,428,697 | 41,043,106 | 0.42% |
| 2024-03-18 | 11.77 | 11.98 | 11.77 | 11.93 | 11.20 | qfq | 3,742,800 | 44,459,410 | 1.53% |
| 2024-03-15 | 11.75 | 11.79 | 11.58 | 11.75 | 11.03 | qfq | 3,248,875 | 37,963,090 | -0.68% |
| 2024-03-14 | 11.83 | 11.96 | 11.66 | 11.83 | 11.10 | qfq | 2,949,165 | 34,872,973 | -0.50% |
| 2024-03-13 | 11.89 | 11.98 | 11.74 | 11.89 | 11.16 | qfq | 4,305,915 | 51,104,466 | 0.00% |
| 2024-03-12 | 11.47 | 11.96 | 11.37 | 11.89 | 11.16 | qfq | 5,921,921 | 69,191,919 | 4.21% |
| 2024-03-11 | 11.18 | 11.42 | 11.11 | 11.41 | 10.71 | qfq | 3,426,100 | 38,614,241 | 1.97% |
| 2024-03-08 | 11.12 | 11.25 | 11.00 | 11.19 | 10.50 | qfq | 2,890,575 | 32,135,080 | 0.63% |
| 2024-03-07 | 11.27 | 11.40 | 11.11 | 11.12 | 10.44 | qfq | 3,709,000 | 41,647,474 | -0.89% |
| 2024-03-06 | 11.24 | 11.46 | 11.10 | 11.22 | 10.53 | qfq | 3,503,940 | 39,395,558 | -0.62% |
| 2024-03-05 | 11.46 | 11.46 | 11.20 | 11.29 | 10.60 | qfq | 2,994,239 | 33,860,978 | -1.83% |
| 2024-03-04 | 11.60 | 11.62 | 11.25 | 11.50 | 10.80 | qfq | 4,438,712 | 50,481,987 | -0.95% |
| 2024-03-01 | 11.60 | 11.69 | 11.43 | 11.61 | 10.90 | qfq | 3,437,086 | 39,680,563 | 0.09% |
| 2024-02-29 | 11.19 | 11.60 | 11.15 | 11.60 | 10.89 | qfq | 4,499,278 | 51,426,976 | 3.20% |
| 2024-02-28 | 11.88 | 12.14 | 11.23 | 11.24 | 10.55 | qfq | 7,080,330 | 83,190,065 | -5.39% |
| 2024-02-27 | 11.68 | 11.88 | 11.51 | 11.88 | 11.15 | qfq | 4,722,500 | 55,344,574 | 0.93% |
| 2024-02-26 | 11.55 | 12.04 | 11.43 | 11.77 | 11.05 | qfq | 5,607,758 | 65,781,878 | 1.73% |
| 2024-02-23 | 11.51 | 11.65 | 11.36 | 11.57 | 10.86 | qfq | 4,102,199 | 47,153,933 | 0.52% |
| 2024-02-22 | 11.46 | 11.67 | 11.31 | 11.51 | 10.80 | qfq | 4,310,600 | 49,404,602 | -0.69% |
| 2024-02-21 | 11.07 | 12.10 | 10.96 | 11.59 | 10.88 | qfq | 6,972,255 | 80,975,715 | 4.23% |
| 2024-02-20 | 11.28 | 11.28 | 10.98 | 11.12 | 10.44 | qfq | 3,923,100 | 43,527,164 | -1.07% |
| 2024-02-19 | 11.40 | 11.50 | 11.03 | 11.24 | 10.55 | qfq | 7,761,550 | 87,124,107 | -1.23% |
| 2024-02-08 | 10.42 | 11.40 | 10.42 | 11.38 | 10.68 | qfq | 9,331,162 | 104,140,424 | 9.85% |
| 2024-02-07 | 10.08 | 10.49 | 9.90 | 10.36 | 9.73 | qfq | 7,234,215 | 74,407,062 | 2.57% |
| 2024-02-06 | 9.61 | 10.25 | 9.17 | 10.10 | 9.48 | qfq | 8,666,166 | 83,679,321 | 4.45% |
| 2024-02-05 | 10.55 | 10.55 | 9.52 | 9.67 | 9.08 | qfq | 7,802,775 | 76,893,417 | -8.60% |
| 2024-02-02 | 11.02 | 11.34 | 10.16 | 10.58 | 9.93 | qfq | 6,188,475 | 67,006,148 | -3.99% |
| 2024-02-01 | 11.26 | 11.34 | 10.87 | 11.02 | 10.34 | qfq | 5,277,585 | 58,543,176 | -2.56% |
| 2024-01-31 | 11.95 | 11.95 | 11.21 | 11.31 | 10.62 | qfq | 6,215,506 | 71,795,337 | -5.36% |
| 2024-01-30 | 12.28 | 12.41 | 11.91 | 11.95 | 11.22 | qfq | 4,676,200 | 56,808,747 | -3.40% |
| 2024-01-29 | 13.12 | 13.66 | 12.34 | 12.37 | 11.61 | qfq | 7,398,355 | 94,938,771 | -5.43% |
| 2024-01-26 | 12.75 | 13.37 | 12.75 | 13.08 | 12.28 | qfq | 5,343,352 | 70,261,279 | 2.43% |
| 2024-01-25 | 12.42 | 12.77 | 12.30 | 12.77 | 11.99 | qfq | 3,926,646 | 49,362,666 | 3.07% |
| 2024-01-24 | 12.28 | 12.58 | 11.93 | 12.39 | 11.63 | qfq | 3,604,100 | 44,206,906 | 1.64% |
| 2024-01-23 | 12.09 | 12.25 | 11.87 | 12.19 | 11.44 | qfq | 3,182,975 | 38,486,337 | 0.58% |
| 2024-01-22 | 13.14 | 13.14 | 12.00 | 12.12 | 11.38 | qfq | 4,145,066 | 51,980,618 | -6.41% |
| 2024-01-19 | 13.12 | 13.27 | 12.95 | 12.95 | 12.16 | qfq | 2,932,722 | 38,349,575 | -0.84% |
| 2024-01-18 | 13.14 | 13.22 | 12.70 | 13.06 | 12.26 | qfq | 4,290,800 | 55,573,976 | -1.73% |
| 2024-01-17 | 13.55 | 13.58 | 13.27 | 13.29 | 12.48 | qfq | 2,580,818 | 34,670,340 | -1.85% |
| 2024-01-16 | 13.44 | 13.67 | 13.36 | 13.54 | 12.71 | qfq | 3,198,100 | 43,204,958 | 0.30% |
| 2024-01-15 | 13.35 | 13.59 | 13.25 | 13.50 | 12.67 | qfq | 2,852,100 | 38,373,368 | 0.67% |
| 2024-01-12 | 13.30 | 13.60 | 13.25 | 13.41 | 12.59 | qfq | 3,098,100 | 41,722,477 | 0.52% |
| 2024-01-11 | 13.19 | 13.36 | 13.14 | 13.34 | 12.52 | qfq | 2,799,675 | 37,087,223 | 0.83% |
| 2024-01-10 | 13.09 | 13.34 | 12.97 | 13.23 | 12.42 | qfq | 2,389,600 | 31,534,424 | 0.68% |
| 2024-01-09 | 13.03 | 13.28 | 12.98 | 13.14 | 12.33 | qfq | 2,406,400 | 31,616,285 | 0.54% |
| 2024-01-08 | 13.30 | 13.38 | 13.05 | 13.07 | 12.27 | qfq | 2,145,200 | 28,289,357 | -2.02% |
| 2024-01-05 | 13.38 | 13.68 | 13.24 | 13.34 | 12.52 | qfq | 3,255,300 | 43,958,743 | -0.82% |
| 2024-01-04 | 13.41 | 13.47 | 13.29 | 13.45 | 12.63 | qfq | 2,531,300 | 33,864,571 | 0.07% |
| 2024-01-03 | 13.41 | 13.55 | 13.30 | 13.44 | 12.62 | qfq | 2,267,645 | 30,414,470 | -0.30% |
| 2024-01-02 | 13.57 | 13.58 | 13.37 | 13.48 | 12.65 | qfq | 3,073,435 | 41,442,524 | -0.44% |
| 2023-12-29 | 13.42 | 13.58 | 13.33 | 13.54 | 12.71 | qfq | 3,352,600 | 45,235,375 | 0.97% |
| 2023-12-28 | 13.05 | 13.41 | 12.95 | 13.41 | 12.59 | qfq | 4,452,125 | 58,961,652 | 2.84% |
| 2023-12-27 | 13.00 | 13.13 | 12.90 | 13.04 | 12.24 | qfq | 2,766,695 | 35,964,271 | 0.31% |
| 2023-12-26 | 13.13 | 13.18 | 12.93 | 13.00 | 12.20 | qfq | 3,426,425 | 44,694,516 | -0.99% |
| 2023-12-25 | 13.28 | 13.33 | 13.07 | 13.13 | 12.33 | qfq | 2,996,675 | 39,425,006 | -1.35% |
| 2023-12-22 | 13.49 | 13.56 | 13.26 | 13.31 | 12.49 | qfq | 2,713,375 | 36,251,525 | -1.33% |
| 2023-12-21 | 13.31 | 13.55 | 13.24 | 13.49 | 12.66 | qfq | 2,491,571 | 33,447,410 | 1.05% |
| 2023-12-20 | 13.51 | 13.56 | 13.33 | 13.35 | 12.53 | qfq | 1,934,800 | 25,990,330 | -1.18% |
| 2023-12-19 | 13.37 | 13.52 | 13.36 | 13.51 | 12.68 | qfq | 2,381,785 | 32,047,087 | 0.90% |
| 2023-12-18 | 13.67 | 13.75 | 13.37 | 13.39 | 12.57 | qfq | 4,074,400 | 55,051,025 | -2.69% |
| 2023-12-15 | 13.86 | 14.05 | 13.70 | 13.76 | 12.92 | qfq | 5,914,410 | 82,101,164 | 0.44% |
| 2023-12-14 | 13.60 | 13.88 | 13.60 | 13.70 | 12.86 | qfq | 3,064,900 | 42,056,710 | 0.81% |
| 2023-12-13 | 13.94 | 13.94 | 13.57 | 13.59 | 12.76 | qfq | 4,247,960 | 58,070,891 | -2.79% |
| 2023-12-12 | 13.77 | 14.12 | 13.71 | 13.98 | 13.12 | qfq | 4,186,875 | 58,329,131 | 1.60% |
| 2023-12-11 | 13.66 | 13.77 | 13.50 | 13.76 | 12.92 | qfq | 3,267,804 | 44,630,079 | 0.36% |
| 2023-12-08 | 13.87 | 13.93 | 13.68 | 13.71 | 12.87 | qfq | 2,984,200 | 41,153,576 | -1.15% |
| 2023-12-07 | 13.88 | 13.96 | 13.67 | 13.87 | 13.02 | qfq | 3,973,637 | 54,904,013 | -0.57% |
| 2023-12-06 | 13.60 | 13.99 | 13.54 | 13.95 | 13.10 | qfq | 5,326,500 | 73,661,846 | 2.20% |
| 2023-12-05 | 13.66 | 13.81 | 13.53 | 13.65 | 12.81 | qfq | 3,862,500 | 52,834,724 | -0.44% |
| 2023-12-04 | 14.09 | 14.12 | 13.66 | 13.71 | 12.87 | qfq | 7,121,100 | 98,096,796 | -2.90% |
| 2023-12-01 | 14.31 | 14.36 | 13.95 | 14.12 | 13.25 | qfq | 6,355,000 | 89,562,638 | -1.67% |
| 2023-11-30 | 14.40 | 14.55 | 14.24 | 14.36 | 13.48 | qfq | 3,787,900 | 54,316,385 | -0.62% |
| 2023-11-29 | 14.86 | 14.88 | 14.36 | 14.45 | 13.56 | qfq | 6,158,000 | 89,550,848 | -2.43% |
| 2023-11-28 | 14.68 | 14.87 | 14.58 | 14.81 | 13.90 | qfq | 4,082,452 | 60,248,460 | 0.47% |
| 2023-11-27 | 15.00 | 15.02 | 14.60 | 14.74 | 13.84 | qfq | 7,061,200 | 103,912,797 | -2.38% |
| 2023-11-24 | 15.27 | 15.56 | 15.07 | 15.10 | 14.17 | qfq | 7,758,100 | 118,274,684 | -1.56% |
| 2023-11-23 | 14.73 | 15.36 | 14.57 | 15.34 | 14.40 | qfq | 11,681,701 | 176,495,849 | 4.14% |
| 2023-11-22 | 15.03 | 15.08 | 14.73 | 14.73 | 13.83 | qfq | 8,063,755 | 119,540,902 | -2.45% |
| 2023-11-21 | 14.53 | 15.71 | 14.52 | 15.10 | 14.17 | qfq | 18,829,655 | 286,342,745 | 3.92% |
| 2023-11-20 | 14.30 | 14.59 | 14.25 | 14.53 | 13.64 | qfq | 7,956,923 | 114,550,753 | 1.47% |
| 2023-11-17 | 14.90 | 14.90 | 14.16 | 14.32 | 13.44 | qfq | 14,006,877 | 201,391,688 | -3.96% |
| 2023-11-16 | 15.30 | 15.31 | 14.90 | 14.91 | 14.00 | qfq | 6,155,558 | 92,362,810 | -2.55% |
| 2023-11-15 | 15.28 | 15.68 | 15.24 | 15.30 | 14.36 | qfq | 7,715,229 | 118,756,267 | 1.12% |
| 2023-11-14 | 14.81 | 15.30 | 14.80 | 15.13 | 14.20 | qfq | 9,322,185 | 140,974,992 | 1.75% |
| 2023-11-13 | 14.93 | 14.97 | 14.66 | 14.87 | 13.96 | qfq | 9,986,482 | 147,989,163 | -1.20% |
| 2023-11-10 | 15.37 | 15.38 | 14.68 | 15.05 | 14.13 | qfq | 9,608,400 | 142,924,588 | -1.63% |
| 2023-11-09 | 15.09 | 15.44 | 14.95 | 15.30 | 14.36 | qfq | 10,760,284 | 164,554,619 | 1.39% |
| 2023-11-08 | 15.08 | 15.33 | 15.01 | 15.09 | 14.17 | qfq | 7,143,546 | 108,208,428 | 0.73% |
| 2023-11-07 | 14.90 | 15.06 | 14.66 | 14.98 | 14.06 | qfq | 7,446,875 | 110,522,399 | 0.20% |
| 2023-11-06 | 14.92 | 15.06 | 14.68 | 14.95 | 14.03 | qfq | 8,677,565 | 128,762,514 | 0.20% |
| 2023-11-03 | 14.76 | 15.04 | 14.74 | 14.92 | 14.01 | qfq | 3,934,654 | 58,680,958 | 1.36% |
| 2023-11-02 | 14.99 | 15.02 | 14.72 | 14.72 | 13.82 | qfq | 3,771,929 | 55,929,066 | -2.00% |
| 2023-11-01 | 15.15 | 15.16 | 14.80 | 15.02 | 14.10 | qfq | 4,517,760 | 67,545,620 | -0.66% |
| 2023-10-31 | 15.18 | 15.35 | 14.86 | 15.12 | 14.19 | qfq | 4,118,928 | 62,114,168 | -0.26% |
| 2023-10-30 | 15.10 | 15.21 | 14.96 | 15.16 | 14.23 | qfq | 4,365,520 | 65,967,158 | 0.26% |
| 2023-10-27 | 14.89 | 15.24 | 14.82 | 15.12 | 14.19 | qfq | 5,239,166 | 79,038,520 | 1.54% |
| 2023-10-26 | 15.06 | 15.06 | 14.60 | 14.89 | 13.98 | qfq | 4,684,388 | 69,152,865 | -0.07% |
| 2023-10-25 | 15.08 | 15.19 | 14.85 | 14.90 | 13.99 | qfq | 3,578,165 | 53,631,792 | -0.13% |
| 2023-10-24 | 15.04 | 15.08 | 14.70 | 14.92 | 14.01 | qfq | 4,242,300 | 63,224,948 | 0.20% |
| 2023-10-23 | 15.28 | 15.28 | 14.80 | 14.89 | 13.98 | qfq | 2,645,765 | 39,660,793 | -2.23% |
| 2023-10-20 | 15.25 | 15.51 | 15.20 | 15.23 | 14.30 | qfq | 2,002,600 | 30,769,245 | -0.85% |
| 2023-10-19 | 15.41 | 15.57 | 15.30 | 15.36 | 14.42 | qfq | 2,102,675 | 32,423,055 | -0.84% |
| 2023-10-18 | 15.82 | 15.82 | 15.47 | 15.49 | 14.54 | qfq | 2,496,911 | 38,825,798 | -1.90% |
| 2023-10-17 | 15.90 | 16.00 | 15.76 | 15.79 | 14.82 | qfq | 2,779,110 | 44,049,686 | -0.06% |
| 2023-10-16 | 15.85 | 16.11 | 15.70 | 15.80 | 14.83 | qfq | 4,583,207 | 72,809,498 | -0.57% |
| 2023-10-13 | 16.00 | 16.02 | 15.80 | 15.89 | 14.92 | qfq | 2,696,197 | 42,804,614 | -1.43% |
| 2023-10-12 | 16.18 | 16.30 | 16.07 | 16.12 | 15.13 | qfq | 2,237,585 | 36,208,497 | -0.49% |
| 2023-10-11 | 16.34 | 16.40 | 16.15 | 16.20 | 15.21 | qfq | 2,326,775 | 37,748,651 | -0.31% |
| 2023-10-10 | 16.55 | 16.68 | 16.20 | 16.25 | 15.25 | qfq | 3,568,856 | 58,443,881 | -1.81% |
| 2023-10-09 | 16.80 | 16.88 | 16.24 | 16.55 | 15.54 | qfq | 5,489,038 | 90,385,771 | -1.43% |
| 2023-09-28 | 16.95 | 17.15 | 16.70 | 16.79 | 15.76 | qfq | 2,594,700 | 43,818,859 | -1.12% |
| 2023-09-27 | 17.08 | 17.26 | 16.97 | 16.98 | 15.94 | qfq | 2,146,356 | 36,618,321 | -0.59% |
| 2023-09-26 | 17.09 | 17.35 | 17.05 | 17.08 | 16.03 | qfq | 2,477,563 | 42,558,405 | -0.47% |
| 2023-09-25 | 17.18 | 17.32 | 16.98 | 17.16 | 16.11 | qfq | 2,262,249 | 38,772,708 | -0.81% |
| 2023-09-22 | 17.32 | 17.46 | 17.13 | 17.30 | 16.24 | qfq | 2,587,000 | 44,559,032 | -0.12% |
| 2023-09-21 | 17.19 | 17.75 | 17.15 | 17.32 | 16.26 | qfq | 4,272,507 | 74,632,104 | 0.35% |
| 2023-09-20 | 17.11 | 17.32 | 16.91 | 17.26 | 16.20 | qfq | 3,972,800 | 68,339,158 | 1.23% |
| 2023-09-19 | 17.26 | 17.30 | 17.01 | 17.05 | 16.01 | qfq | 1,808,400 | 30,901,230 | -0.99% |
| 2023-09-18 | 17.13 | 17.57 | 16.95 | 17.22 | 16.16 | qfq | 3,193,172 | 55,279,487 | -0.12% |
| 2023-09-15 | 17.17 | 17.40 | 17.07 | 17.24 | 16.18 | qfq | 2,700,111 | 46,468,630 | 0.52% |
| 2023-09-14 | 17.40 | 17.51 | 17.07 | 17.15 | 16.10 | qfq | 2,549,874 | 43,876,398 | -1.44% |
| 2023-09-13 | 17.56 | 17.80 | 17.20 | 17.40 | 16.33 | qfq | 4,421,757 | 76,731,205 | -1.58% |
| 2023-09-12 | 18.00 | 18.00 | 17.50 | 17.68 | 16.60 | qfq | 4,722,500 | 83,458,690 | -2.10% |
| 2023-09-11 | 18.90 | 19.00 | 18.00 | 18.06 | 16.95 | qfq | 5,786,167 | 105,494,404 | -5.00% |
| 2023-09-08 | 18.77 | 19.17 | 18.12 | 19.01 | 17.84 | qfq | 6,196,765 | 115,337,321 | 1.06% |
| 2023-09-07 | 18.84 | 19.54 | 18.71 | 18.81 | 17.66 | qfq | 4,148,969 | 78,925,999 | -0.37% |
| 2023-09-06 | 19.19 | 19.24 | 18.52 | 18.88 | 17.72 | qfq | 5,365,200 | 100,886,323 | -1.20% |
| 2023-09-05 | 19.34 | 19.80 | 19.10 | 19.11 | 17.94 | qfq | 5,754,832 | 111,365,451 | -3.19% |
| 2023-09-04 | 19.31 | 20.25 | 19.31 | 19.74 | 18.53 | qfq | 12,177,093 | 240,691,202 | 4.22% |
| 2023-09-01 | 18.18 | 19.60 | 18.18 | 18.94 | 17.78 | qfq | 11,087,688 | 210,571,956 | 4.81% |
| 2023-08-31 | 18.27 | 18.65 | 18.01 | 18.07 | 16.96 | qfq | 5,203,735 | 94,713,374 | -2.48% |
| 2023-08-30 | 18.31 | 18.80 | 18.13 | 18.53 | 17.39 | qfq | 5,525,200 | 102,141,837 | 0.22% |
| 2023-08-29 | 18.33 | 18.60 | 18.11 | 18.49 | 17.36 | qfq | 5,904,481 | 108,437,942 | 0.38% |
| 2023-08-28 | 18.63 | 19.33 | 17.59 | 18.42 | 17.29 | qfq | 11,627,007 | 215,218,686 | 3.77% |
| 2023-08-25 | 18.00 | 18.17 | 17.57 | 17.75 | 16.66 | qfq | 3,972,205 | 70,768,030 | -1.66% |
| 2023-08-24 | 17.90 | 18.50 | 17.80 | 18.05 | 16.94 | qfq | 3,900,800 | 70,600,329 | 1.35% |
| 2023-08-23 | 18.00 | 18.28 | 17.70 | 17.81 | 16.72 | qfq | 2,905,790 | 52,074,718 | -1.71% |
| 2023-08-22 | 18.08 | 18.29 | 17.71 | 18.12 | 17.01 | qfq | 4,084,500 | 73,393,988 | 0.39% |
| 2023-08-21 | 18.07 | 18.55 | 17.94 | 18.05 | 16.94 | qfq | 4,296,140 | 78,488,407 | -0.72% |
| 2023-08-18 | 18.57 | 18.60 | 18.16 | 18.18 | 17.07 | qfq | 3,328,606 | 61,019,479 | -1.84% |
| 2023-08-17 | 18.40 | 18.76 | 18.01 | 18.52 | 17.38 | qfq | 5,171,700 | 95,153,393 | 0.05% |
| 2023-08-16 | 18.39 | 19.13 | 18.13 | 18.51 | 17.38 | qfq | 6,281,606 | 116,905,778 | 0.98% |
| 2023-08-15 | 18.29 | 18.67 | 18.06 | 18.33 | 17.21 | qfq | 4,301,091 | 78,840,162 | 0.27% |
| 2023-08-14 | 18.10 | 18.57 | 17.84 | 18.28 | 17.16 | qfq | 4,340,248 | 78,738,657 | -0.38% |
| 2023-08-11 | 18.97 | 19.13 | 18.27 | 18.35 | 17.23 | qfq | 3,580,206 | 66,491,389 | -2.45% |
| 2023-08-10 | 19.36 | 19.43 | 18.60 | 18.81 | 17.66 | qfq | 5,159,192 | 97,036,456 | -2.44% |
| 2023-08-09 | 19.66 | 19.69 | 19.14 | 19.28 | 18.10 | qfq | 4,818,716 | 93,101,635 | -1.88% |
| 2023-08-08 | 19.98 | 20.16 | 19.40 | 19.65 | 18.45 | qfq | 4,801,245 | 94,955,490 | -1.16% |
| 2023-08-07 | 20.48 | 20.48 | 19.64 | 19.88 | 18.66 | qfq | 5,995,525 | 118,949,570 | -2.41% |
| 2023-08-04 | 20.60 | 20.77 | 20.35 | 20.37 | 19.12 | qfq | 4,533,690 | 92,780,012 | -0.20% |
| 2023-08-03 | 20.48 | 20.62 | 19.91 | 20.41 | 19.16 | qfq | 7,790,121 | 157,364,359 | -0.44% |
| 2023-08-02 | 20.51 | 20.70 | 20.21 | 20.50 | 19.24 | qfq | 5,589,796 | 114,197,038 | 0.64% |
| 2023-08-01 | 20.21 | 21.05 | 20.14 | 20.37 | 19.12 | qfq | 10,220,169 | 209,807,724 | 0.15% |
| 2023-07-31 | 20.58 | 21.05 | 20.21 | 20.34 | 19.09 | qfq | 12,673,175 | 260,359,808 | -0.49% |
| 2023-07-28 | 19.41 | 21.18 | 19.41 | 20.44 | 19.19 | qfq | 15,856,232 | 321,545,929 | 4.50% |
| 2023-07-27 | 19.35 | 20.18 | 18.91 | 19.56 | 18.36 | qfq | 12,257,200 | 241,715,095 | -0.20% |
| 2023-07-26 | 18.50 | 20.06 | 18.50 | 19.60 | 18.40 | qfq | 21,380,375 | 415,161,262 | 4.70% |
| 2023-07-25 | 17.47 | 18.72 | 17.40 | 18.72 | 17.57 | qfq | 8,160,366 | 150,937,569 | 9.99% |
| 2023-07-24 | 17.55 | 17.55 | 16.76 | 17.02 | 15.98 | qfq | 7,700,066 | 130,757,777 | -1.68% |
| 2023-07-21 | 17.11 | 17.43 | 16.85 | 17.31 | 16.25 | qfq | 6,993,456 | 120,207,672 | 1.29% |
| 2023-07-20 | 16.99 | 17.55 | 16.99 | 17.09 | 16.04 | qfq | 6,777,536 | 117,053,443 | -0.87% |
| 2023-07-19 | 16.99 | 17.29 | 16.76 | 17.24 | 16.18 | qfq | 11,163,494 | 190,624,867 | 1.53% |
| 2023-07-18 | 16.34 | 17.15 | 16.15 | 16.98 | 15.94 | qfq | 10,710,310 | 179,705,117 | 3.92% |