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
润都股份002923.SZ
最近收盘价10.652026-07-17
最近交易日2026-07-17
成交量（股）22,977,048
成交额（元）253,842,459
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 2025-05-30 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-27 | 2024-05-31 | cash_dividend | 0.2 | — | — | — | 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 | 11.60 | 11.88 | 10.65 | 10.65 | 10.65 | qfq | 22,977,048 | 253,842,459 | -9.97% |
| 2026-07-16 | 11.49 | 12.11 | 11.33 | 11.83 | 11.83 | qfq | 27,719,096 | 326,377,640 | 0.17% |
| 2026-07-15 | 10.90 | 12.14 | 10.77 | 11.81 | 11.81 | qfq | 33,878,476 | 390,253,619 | 6.97% |
| 2026-07-14 | 11.15 | 11.37 | 10.69 | 11.04 | 11.04 | qfq | 22,919,639 | 251,428,522 | -2.13% |
| 2026-07-13 | 10.70 | 11.44 | 10.60 | 11.28 | 11.28 | qfq | 25,420,629 | 278,844,492 | 5.72% |
| 2026-07-10 | 10.31 | 10.77 | 10.07 | 10.67 | 10.67 | qfq | 11,605,440 | 122,189,651 | 2.40% |
| 2026-07-09 | 10.28 | 10.68 | 10.16 | 10.42 | 10.42 | qfq | 8,786,852 | 90,994,933 | 0.77% |
| 2026-07-08 | 10.39 | 10.73 | 10.20 | 10.34 | 10.34 | qfq | 9,213,150 | 95,900,765 | -0.67% |
| 2026-07-07 | 10.80 | 10.82 | 10.37 | 10.41 | 10.41 | qfq | 10,144,920 | 106,707,169 | -4.67% |
| 2026-07-06 | 10.84 | 11.12 | 10.70 | 10.92 | 10.92 | qfq | 14,786,989 | 161,717,534 | 0.18% |
| 2026-07-03 | 10.82 | 11.04 | 10.51 | 10.90 | 10.90 | qfq | 16,535,586 | 177,665,381 | 2.73% |
| 2026-07-02 | 10.60 | 10.92 | 10.49 | 10.61 | 10.61 | qfq | 21,864,174 | 233,094,376 | 1.92% |
| 2026-07-01 | 9.50 | 10.41 | 9.37 | 10.41 | 10.41 | qfq | 10,963,910 | 110,032,546 | 10.04% |
| 2026-06-30 | 9.68 | 9.68 | 9.35 | 9.46 | 9.46 | qfq | 7,842,788 | 74,281,175 | -2.27% |
| 2026-06-29 | 9.29 | 9.70 | 9.02 | 9.68 | 9.68 | qfq | 8,965,420 | 85,062,725 | 3.86% |
| 2026-06-26 | 9.65 | 9.77 | 9.31 | 9.32 | 9.32 | qfq | 6,721,464 | 63,329,042 | -3.82% |
| 2026-06-25 | 9.89 | 9.91 | 9.49 | 9.69 | 9.69 | qfq | 6,857,500 | 66,282,540 | -2.42% |
| 2026-06-24 | 10.22 | 10.50 | 9.87 | 9.93 | 9.93 | qfq | 8,614,546 | 86,970,252 | -2.93% |
| 2026-06-23 | 9.85 | 10.43 | 9.78 | 10.23 | 10.23 | qfq | 8,246,740 | 84,438,775 | 3.44% |
| 2026-06-22 | 9.78 | 9.91 | 9.35 | 9.89 | 9.89 | qfq | 6,856,900 | 65,756,433 | 1.12% |
| 2026-06-18 | 9.83 | 9.95 | 9.59 | 9.78 | 9.78 | qfq | 4,510,814 | 44,112,876 | -0.20% |
| 2026-06-17 | 9.95 | 10.00 | 9.76 | 9.80 | 9.80 | qfq | 4,605,682 | 45,367,448 | -1.90% |
| 2026-06-16 | 10.15 | 10.17 | 9.78 | 9.99 | 9.99 | qfq | 5,827,664 | 57,831,890 | -1.58% |
| 2026-06-15 | 10.07 | 10.30 | 10.02 | 10.15 | 10.15 | qfq | 6,391,842 | 64,603,036 | 0.79% |
| 2026-06-12 | 9.93 | 10.13 | 9.79 | 10.07 | 10.07 | qfq | 6,492,186 | 64,878,278 | 1.82% |
| 2026-06-11 | 9.90 | 9.95 | 9.75 | 9.89 | 9.89 | qfq | 4,608,838 | 45,387,080 | -0.40% |
| 2026-06-10 | 9.90 | 10.05 | 9.65 | 9.93 | 9.93 | qfq | 5,564,700 | 54,778,303 | -0.10% |
| 2026-06-09 | 9.93 | 10.07 | 9.76 | 9.94 | 9.94 | qfq | 5,664,478 | 56,216,659 | 0.30% |
| 2026-06-08 | 10.01 | 10.26 | 9.73 | 9.91 | 9.91 | qfq | 6,518,020 | 65,053,134 | -2.75% |
| 2026-06-05 | 10.23 | 10.49 | 10.04 | 10.19 | 10.19 | qfq | 7,095,880 | 72,384,424 | 0.20% |
| 2026-06-04 | 10.45 | 10.52 | 10.08 | 10.17 | 10.17 | qfq | 7,263,392 | 74,433,705 | -2.77% |
| 2026-06-03 | 10.64 | 10.65 | 10.41 | 10.46 | 10.46 | qfq | 4,615,000 | 48,538,371 | -1.78% |
| 2026-06-02 | 11.12 | 11.12 | 10.63 | 10.65 | 10.65 | qfq | 5,747,890 | 61,836,278 | -3.45% |
| 2026-06-01 | 10.70 | 11.08 | 10.66 | 11.03 | 11.03 | qfq | 5,619,586 | 61,608,387 | 2.41% |
| 2026-05-29 | 10.98 | 10.98 | 10.72 | 10.77 | 10.77 | qfq | 5,071,520 | 54,907,106 | -0.55% |
| 2026-05-28 | 10.91 | 10.92 | 10.61 | 10.83 | 10.83 | qfq | 5,181,986 | 56,001,710 | 0.74% |
| 2026-05-27 | 11.08 | 11.08 | 10.69 | 10.75 | 10.75 | qfq | 6,122,100 | 66,086,770 | -2.71% |
| 2026-05-26 | 11.37 | 11.41 | 10.91 | 11.05 | 11.05 | qfq | 6,941,550 | 76,974,646 | -2.81% |
| 2026-05-25 | 11.74 | 11.83 | 11.22 | 11.37 | 11.37 | qfq | 8,787,579 | 100,430,740 | -3.07% |
| 2026-05-22 | 11.79 | 11.79 | 11.56 | 11.73 | 11.73 | qfq | 5,494,080 | 64,216,900 | 0.69% |
| 2026-05-21 | 12.06 | 12.16 | 11.60 | 11.65 | 11.65 | qfq | 6,578,400 | 78,431,578 | -2.92% |
| 2026-05-20 | 12.20 | 12.23 | 11.91 | 12.00 | 12.00 | qfq | 6,849,122 | 82,285,833 | -2.44% |
| 2026-05-19 | 12.27 | 12.60 | 12.16 | 12.30 | 12.30 | qfq | 6,359,980 | 78,450,103 | 0.65% |
| 2026-05-18 | 12.37 | 12.48 | 12.09 | 12.22 | 12.22 | qfq | 6,070,787 | 74,151,424 | -1.21% |
| 2026-05-15 | 12.49 | 12.67 | 12.29 | 12.37 | 12.37 | qfq | 6,331,900 | 78,764,244 | -1.04% |
| 2026-05-14 | 12.70 | 12.86 | 12.50 | 12.50 | 12.50 | qfq | 6,878,280 | 86,875,369 | -1.57% |
| 2026-05-13 | 12.75 | 12.90 | 12.56 | 12.70 | 12.70 | qfq | 7,562,160 | 96,388,137 | -0.55% |
| 2026-05-12 | 13.01 | 13.04 | 12.68 | 12.77 | 12.77 | qfq | 9,114,140 | 116,893,781 | -2.37% |
| 2026-05-11 | 13.24 | 13.35 | 12.91 | 13.08 | 13.08 | qfq | 11,602,390 | 151,304,265 | -1.21% |
| 2026-05-08 | 13.06 | 13.31 | 12.90 | 13.24 | 13.24 | qfq | 11,810,224 | 154,935,321 | 0.91% |
| 2026-05-07 | 13.20 | 13.38 | 13.00 | 13.12 | 13.12 | qfq | 14,784,052 | 194,200,673 | -2.45% |
| 2026-05-06 | 13.34 | 13.45 | 13.21 | 13.45 | 13.45 | qfq | 13,114,820 | 175,150,287 | 1.74% |
| 2026-04-30 | 13.14 | 13.45 | 13.13 | 13.22 | 13.22 | qfq | 13,496,230 | 179,180,230 | -0.45% |
| 2026-04-29 | 13.52 | 13.52 | 12.92 | 13.28 | 13.28 | qfq | 28,399,375 | 376,604,602 | -3.70% |
| 2026-04-28 | 13.41 | 13.79 | 13.32 | 13.79 | 13.79 | qfq | 17,121,800 | 234,087,566 | 9.97% |
| 2026-04-27 | 12.31 | 12.57 | 12.16 | 12.54 | 12.54 | qfq | 9,192,851 | 113,830,620 | 2.87% |
| 2026-04-24 | 12.24 | 12.40 | 12.11 | 12.19 | 12.19 | qfq | 6,446,539 | 78,838,232 | -1.06% |
| 2026-04-23 | 12.31 | 12.47 | 12.22 | 12.32 | 12.32 | qfq | 6,583,708 | 81,067,416 | -0.16% |
| 2026-04-22 | 12.27 | 12.52 | 12.21 | 12.34 | 12.34 | qfq | 8,763,020 | 108,118,593 | 0.33% |
| 2026-04-21 | 12.49 | 12.49 | 12.20 | 12.30 | 12.30 | qfq | 7,735,926 | 95,075,158 | -1.60% |
| 2026-04-20 | 12.52 | 12.67 | 12.40 | 12.50 | 12.50 | qfq | 8,581,840 | 107,325,109 | -0.48% |
| 2026-04-17 | 12.84 | 12.91 | 12.45 | 12.56 | 12.56 | qfq | 12,087,094 | 152,680,133 | -2.71% |
| 2026-04-16 | 13.12 | 13.18 | 12.76 | 12.91 | 12.91 | qfq | 13,153,200 | 169,345,542 | -1.45% |
| 2026-04-15 | 13.39 | 13.43 | 13.03 | 13.10 | 13.10 | qfq | 12,080,286 | 158,964,016 | -0.91% |
| 2026-04-14 | 13.12 | 13.25 | 13.00 | 13.22 | 13.22 | qfq | 10,901,537 | 143,048,373 | 0.99% |
| 2026-04-13 | 13.11 | 13.47 | 12.98 | 13.09 | 13.09 | qfq | 13,488,643 | 177,525,940 | -0.46% |
| 2026-04-10 | 13.56 | 13.56 | 12.97 | 13.15 | 13.15 | qfq | 22,874,783 | 301,733,327 | -3.94% |
| 2026-04-09 | 14.19 | 14.76 | 13.35 | 13.69 | 13.69 | qfq | 31,579,561 | 439,189,397 | -3.86% |
| 2026-04-08 | 14.78 | 14.98 | 14.05 | 14.24 | 14.24 | qfq | 30,459,077 | 436,382,995 | -1.93% |
| 2026-04-07 | 14.35 | 14.97 | 14.26 | 14.52 | 14.52 | qfq | 37,907,957 | 552,733,228 | -7.04% |
| 2026-04-03 | 16.31 | 16.85 | 15.62 | 15.62 | 15.62 | qfq | 22,213,635 | 352,945,461 | -9.97% |
| 2026-04-02 | 18.80 | 18.96 | 16.36 | 17.35 | 17.35 | qfq | 58,609,176 | 1,039,146,306 | 0.64% |
| 2026-04-01 | 16.01 | 17.24 | 16.01 | 17.24 | 17.24 | qfq | 8,598,630 | 145,534,193 | 10.02% |
| 2026-03-31 | 15.84 | 16.04 | 15.60 | 15.67 | 15.67 | qfq | 6,925,698 | 109,276,302 | -1.07% |
| 2026-03-30 | 15.94 | 16.22 | 15.83 | 15.84 | 15.84 | qfq | 8,255,103 | 132,176,352 | -1.86% |
| 2026-03-27 | 15.34 | 16.28 | 15.34 | 16.14 | 16.14 | qfq | 10,389,625 | 165,974,570 | 2.54% |
| 2026-03-26 | 15.79 | 16.35 | 15.62 | 15.74 | 15.74 | qfq | 9,873,320 | 156,605,582 | -1.01% |
| 2026-03-25 | 15.25 | 16.13 | 15.08 | 15.90 | 15.90 | qfq | 12,523,236 | 197,326,756 | 7.14% |
| 2026-03-24 | 14.45 | 14.97 | 14.40 | 14.84 | 14.84 | qfq | 8,025,597 | 117,803,926 | 4.95% |
| 2026-03-23 | 14.82 | 15.00 | 13.98 | 14.14 | 14.14 | qfq | 9,202,034 | 132,910,085 | -6.85% |
| 2026-03-20 | 15.75 | 15.86 | 15.16 | 15.18 | 15.18 | qfq | 4,615,693 | 71,353,968 | -3.25% |
| 2026-03-19 | 15.75 | 15.91 | 15.53 | 15.69 | 15.69 | qfq | 4,553,591 | 71,378,851 | -1.38% |
| 2026-03-18 | 15.52 | 16.00 | 15.33 | 15.91 | 15.91 | qfq | 5,644,610 | 88,468,116 | 3.38% |
| 2026-03-17 | 15.83 | 15.87 | 15.34 | 15.39 | 15.39 | qfq | 6,271,452 | 97,634,670 | -3.02% |
| 2026-03-16 | 15.99 | 16.13 | 15.75 | 15.87 | 15.87 | qfq | 6,157,180 | 97,975,585 | -0.44% |
| 2026-03-13 | 16.58 | 16.74 | 15.82 | 15.94 | 15.94 | qfq | 8,588,861 | 138,701,111 | -3.69% |
| 2026-03-12 | 16.00 | 16.83 | 15.98 | 16.55 | 16.55 | qfq | 10,235,243 | 168,917,345 | 3.31% |
| 2026-03-11 | 16.02 | 16.14 | 15.81 | 16.02 | 16.02 | qfq | 7,156,940 | 114,517,112 | -0.19% |
| 2026-03-10 | 15.82 | 16.08 | 15.60 | 16.05 | 16.05 | qfq | 7,790,462 | 123,765,577 | 1.65% |
| 2026-03-09 | 15.89 | 15.89 | 15.35 | 15.79 | 15.79 | qfq | 9,501,150 | 148,122,640 | -1.31% |
| 2026-03-06 | 15.46 | 16.04 | 15.05 | 16.00 | 16.00 | qfq | 12,430,856 | 195,422,430 | 5.54% |
| 2026-03-05 | 15.58 | 15.95 | 14.99 | 15.16 | 15.16 | qfq | 12,036,027 | 182,765,226 | -1.88% |
| 2026-03-04 | 14.40 | 15.55 | 14.31 | 15.45 | 15.45 | qfq | 13,257,422 | 199,147,271 | 6.99% |
| 2026-03-03 | 15.01 | 15.12 | 14.43 | 14.44 | 14.44 | qfq | 9,675,642 | 142,713,257 | -2.37% |
| 2026-03-02 | 15.53 | 15.93 | 14.74 | 14.79 | 14.79 | qfq | 13,885,551 | 211,037,227 | -5.62% |
| 2026-02-27 | 15.43 | 15.78 | 15.33 | 15.67 | 15.67 | qfq | 7,880,802 | 122,895,783 | 1.56% |
| 2026-02-26 | 15.50 | 15.74 | 15.36 | 15.43 | 15.43 | qfq | 5,263,028 | 81,434,886 | -0.39% |
| 2026-02-25 | 15.41 | 15.68 | 15.20 | 15.49 | 15.49 | qfq | 7,022,885 | 108,312,809 | 1.04% |
| 2026-02-24 | 15.90 | 15.90 | 15.23 | 15.33 | 15.33 | qfq | 7,280,242 | 112,272,495 | -1.79% |
| 2026-02-13 | 15.87 | 15.98 | 15.60 | 15.61 | 15.61 | qfq | 7,368,058 | 116,129,455 | -1.27% |
| 2026-02-12 | 16.38 | 16.50 | 15.79 | 15.81 | 15.81 | qfq | 7,233,034 | 116,132,617 | -3.48% |
| 2026-02-11 | 16.32 | 16.78 | 16.21 | 16.38 | 16.38 | qfq | 8,907,586 | 147,164,853 | 1.80% |
| 2026-02-10 | 16.64 | 16.64 | 16.05 | 16.09 | 16.09 | qfq | 8,860,810 | 143,723,719 | -2.43% |
| 2026-02-09 | 16.25 | 16.66 | 16.25 | 16.49 | 16.49 | qfq | 13,840,308 | 227,636,073 | 3.91% |
| 2026-02-06 | 15.71 | 16.08 | 15.55 | 15.87 | 15.87 | qfq | 12,189,126 | 193,264,089 | 1.02% |
| 2026-02-05 | 15.44 | 16.07 | 15.35 | 15.71 | 15.71 | qfq | 13,146,621 | 206,432,464 | 1.29% |
| 2026-02-04 | 15.61 | 15.89 | 15.24 | 15.51 | 15.51 | qfq | 12,510,720 | 193,925,712 | -1.21% |
| 2026-02-03 | 15.80 | 15.84 | 15.18 | 15.70 | 15.70 | qfq | 18,309,223 | 283,095,263 | 2.88% |
| 2026-02-02 | 14.63 | 15.80 | 14.41 | 15.26 | 15.26 | qfq | 28,532,641 | 438,880,988 | 6.05% |
| 2026-01-30 | 14.20 | 14.66 | 13.65 | 14.39 | 14.39 | qfq | 29,162,626 | 415,241,217 | 5.34% |
| 2026-01-29 | 13.06 | 13.91 | 12.86 | 13.66 | 13.66 | qfq | 13,774,044 | 184,720,516 | 4.83% |
| 2026-01-28 | 13.35 | 13.35 | 13.02 | 13.03 | 13.03 | qfq | 4,887,800 | 64,106,222 | -2.40% |
| 2026-01-27 | 13.40 | 13.43 | 12.99 | 13.35 | 13.35 | qfq | 5,409,382 | 71,368,437 | -0.67% |
| 2026-01-26 | 13.56 | 13.56 | 13.21 | 13.44 | 13.44 | qfq | 6,126,125 | 81,992,010 | -0.44% |
| 2026-01-23 | 13.56 | 13.66 | 13.43 | 13.50 | 13.50 | qfq | 5,011,851 | 67,670,651 | -0.37% |
| 2026-01-22 | 13.43 | 13.73 | 13.34 | 13.55 | 13.55 | qfq | 4,081,894 | 55,259,137 | 0.74% |
| 2026-01-21 | 13.78 | 13.80 | 13.32 | 13.45 | 13.45 | qfq | 6,127,202 | 82,739,266 | -1.54% |
| 2026-01-20 | 13.80 | 13.94 | 13.58 | 13.66 | 13.66 | qfq | 6,692,246 | 91,929,268 | -1.01% |
| 2026-01-19 | 13.90 | 14.43 | 13.73 | 13.80 | 13.80 | qfq | 12,746,865 | 178,819,454 | -1.08% |
| 2026-01-16 | 13.06 | 14.20 | 13.06 | 13.95 | 13.95 | qfq | 20,290,975 | 282,309,317 | 6.98% |
| 2026-01-15 | 12.65 | 13.33 | 12.56 | 13.04 | 13.04 | qfq | 9,417,223 | 123,051,483 | 3.16% |
| 2026-01-14 | 12.77 | 12.90 | 12.45 | 12.64 | 12.64 | qfq | 6,341,631 | 80,562,856 | -1.02% |
| 2026-01-13 | 12.79 | 13.09 | 12.68 | 12.77 | 12.77 | qfq | 6,338,180 | 81,636,649 | 0.16% |
| 2026-01-12 | 12.72 | 12.82 | 12.62 | 12.75 | 12.75 | qfq | 4,439,229 | 56,498,203 | 0.39% |
| 2026-01-09 | 12.57 | 12.71 | 12.48 | 12.70 | 12.70 | qfq | 4,254,002 | 53,595,302 | 0.95% |
| 2026-01-08 | 12.44 | 12.63 | 12.35 | 12.58 | 12.58 | qfq | 3,277,763 | 41,069,381 | 1.13% |
| 2026-01-07 | 12.48 | 12.79 | 12.35 | 12.44 | 12.44 | qfq | 5,110,020 | 64,043,639 | -0.24% |
| 2026-01-06 | 12.68 | 12.71 | 12.45 | 12.47 | 12.47 | qfq | 3,688,578 | 46,196,378 | -1.34% |
| 2026-01-05 | 12.16 | 12.67 | 12.13 | 12.64 | 12.64 | qfq | 5,247,680 | 65,378,726 | 4.03% |
| 2025-12-31 | 12.04 | 12.32 | 11.98 | 12.15 | 12.15 | qfq | 3,318,872 | 40,267,083 | 1.08% |
| 2025-12-30 | 12.11 | 12.15 | 11.96 | 12.02 | 12.02 | qfq | 2,983,314 | 35,963,970 | -0.74% |
| 2025-12-29 | 12.20 | 12.25 | 12.06 | 12.11 | 12.11 | qfq | 2,785,275 | 33,773,966 | -1.22% |
| 2025-12-26 | 12.48 | 12.48 | 12.21 | 12.26 | 12.26 | qfq | 3,109,880 | 38,272,968 | -1.13% |
| 2025-12-25 | 12.31 | 12.42 | 12.26 | 12.40 | 12.40 | qfq | 2,467,214 | 30,442,405 | 0.65% |
| 2025-12-24 | 12.28 | 12.40 | 12.22 | 12.32 | 12.32 | qfq | 1,741,982 | 21,466,397 | 0.41% |
| 2025-12-23 | 12.46 | 12.48 | 12.25 | 12.27 | 12.27 | qfq | 2,511,282 | 30,914,327 | -1.21% |
| 2025-12-22 | 12.47 | 12.55 | 12.38 | 12.42 | 12.42 | qfq | 2,259,870 | 28,141,381 | -0.40% |
| 2025-12-19 | 12.41 | 12.55 | 12.31 | 12.47 | 12.47 | qfq | 2,389,624 | 29,765,594 | 0.40% |
| 2025-12-18 | 12.25 | 12.57 | 12.24 | 12.42 | 12.42 | qfq | 2,983,200 | 37,111,436 | 0.65% |
| 2025-12-17 | 12.39 | 12.47 | 12.14 | 12.34 | 12.34 | qfq | 3,682,348 | 45,344,296 | -0.32% |
| 2025-12-16 | 12.59 | 12.68 | 12.33 | 12.38 | 12.38 | qfq | 3,421,720 | 42,691,938 | -2.06% |
| 2025-12-15 | 12.61 | 12.79 | 12.39 | 12.64 | 12.64 | qfq | 4,047,280 | 51,038,905 | -1.71% |
| 2025-12-12 | 13.00 | 13.04 | 12.77 | 12.86 | 12.86 | qfq | 3,048,300 | 39,204,381 | -0.62% |
| 2025-12-11 | 13.25 | 13.33 | 12.93 | 12.94 | 12.94 | qfq | 3,380,475 | 44,036,390 | -2.19% |
| 2025-12-10 | 13.49 | 13.50 | 13.10 | 13.23 | 13.23 | qfq | 4,548,600 | 60,137,411 | -2.00% |
| 2025-12-09 | 13.73 | 13.84 | 13.50 | 13.50 | 13.50 | qfq | 3,478,824 | 47,382,858 | -1.60% |
| 2025-12-08 | 13.80 | 13.87 | 13.66 | 13.72 | 13.72 | qfq | 3,242,724 | 44,527,135 | -0.22% |
| 2025-12-05 | 13.88 | 13.95 | 13.63 | 13.75 | 13.75 | qfq | 2,980,039 | 40,933,584 | -0.87% |
| 2025-12-04 | 13.77 | 13.98 | 13.68 | 13.87 | 13.87 | qfq | 3,641,432 | 50,467,915 | 0.36% |
| 2025-12-03 | 13.89 | 13.99 | 13.75 | 13.82 | 13.82 | qfq | 3,781,770 | 52,343,984 | -0.50% |
| 2025-12-02 | 14.20 | 14.20 | 13.82 | 13.89 | 13.89 | qfq | 5,227,300 | 72,972,804 | -2.18% |
| 2025-12-01 | 14.02 | 14.55 | 13.96 | 14.20 | 14.20 | qfq | 7,084,080 | 101,065,643 | 0.78% |
| 2025-11-28 | 14.21 | 14.30 | 14.02 | 14.09 | 14.09 | qfq | 4,438,600 | 62,570,849 | -1.40% |
| 2025-11-27 | 14.12 | 14.29 | 14.06 | 14.29 | 14.29 | qfq | 5,131,838 | 72,831,021 | 0.99% |
| 2025-11-26 | 14.01 | 14.32 | 14.01 | 14.15 | 14.15 | qfq | 6,516,190 | 92,674,614 | 0.86% |
| 2025-11-25 | 13.83 | 14.11 | 13.74 | 14.03 | 14.03 | qfq | 4,862,919 | 67,981,958 | 1.45% |
| 2025-11-24 | 13.60 | 13.93 | 13.40 | 13.83 | 13.83 | qfq | 5,624,905 | 77,452,661 | 3.21% |
| 2025-11-21 | 13.81 | 13.96 | 13.40 | 13.40 | 13.40 | qfq | 5,516,973 | 75,157,991 | -3.80% |
| 2025-11-20 | 13.78 | 13.99 | 13.62 | 13.93 | 13.93 | qfq | 4,358,972 | 60,403,818 | 0.87% |
| 2025-11-19 | 13.98 | 14.05 | 13.76 | 13.81 | 13.81 | qfq | 3,429,880 | 47,542,368 | -1.07% |
| 2025-11-18 | 14.04 | 14.16 | 13.88 | 13.96 | 13.96 | qfq | 3,306,673 | 46,159,726 | -0.57% |
| 2025-11-17 | 14.27 | 14.28 | 13.95 | 14.04 | 14.04 | qfq | 4,002,408 | 56,225,144 | -0.71% |
| 2025-11-14 | 14.02 | 14.35 | 13.95 | 14.14 | 14.14 | qfq | 7,061,231 | 100,576,661 | 0.64% |
| 2025-11-13 | 13.98 | 14.09 | 13.76 | 14.05 | 14.05 | qfq | 4,856,814 | 67,946,548 | 0.79% |
| 2025-11-12 | 13.93 | 14.09 | 13.86 | 13.94 | 13.94 | qfq | 6,216,232 | 86,816,961 | -0.14% |
| 2025-11-11 | 13.55 | 14.08 | 13.48 | 13.96 | 13.96 | qfq | 7,921,421 | 110,126,536 | 2.65% |
| 2025-11-10 | 13.34 | 13.70 | 13.28 | 13.60 | 13.60 | qfq | 4,795,186 | 65,071,335 | 1.80% |
| 2025-11-07 | 13.30 | 13.43 | 13.23 | 13.36 | 13.36 | qfq | 2,742,480 | 36,632,488 | 0.45% |
| 2025-11-06 | 13.46 | 13.51 | 13.27 | 13.30 | 13.30 | qfq | 3,802,380 | 50,697,454 | -1.19% |
| 2025-11-05 | 13.32 | 13.53 | 13.32 | 13.46 | 13.46 | qfq | 3,338,538 | 44,873,004 | -0.15% |
| 2025-11-04 | 13.55 | 13.60 | 13.35 | 13.48 | 13.48 | qfq | 5,183,367 | 69,646,020 | -0.59% |
| 2025-11-03 | 13.46 | 13.69 | 13.39 | 13.56 | 13.56 | qfq | 8,150,389 | 110,517,459 | 0.74% |
| 2025-10-31 | 12.99 | 13.49 | 12.91 | 13.46 | 13.46 | qfq | 8,000,232 | 106,734,169 | 4.50% |
| 2025-10-30 | 12.90 | 13.08 | 12.82 | 12.88 | 12.88 | qfq | 4,294,323 | 55,643,292 | -0.23% |
| 2025-10-29 | 12.91 | 13.06 | 12.85 | 12.91 | 12.91 | qfq | 3,008,212 | 38,842,074 | -0.54% |
| 2025-10-28 | 13.09 | 13.11 | 12.92 | 12.98 | 12.98 | qfq | 2,524,297 | 32,851,885 | -0.69% |
| 2025-10-27 | 12.94 | 13.15 | 12.90 | 13.07 | 13.07 | qfq | 3,368,580 | 43,945,179 | 1.08% |
| 2025-10-24 | 12.93 | 13.07 | 12.84 | 12.93 | 12.93 | qfq | 3,002,912 | 38,839,553 | -0.15% |
| 2025-10-23 | 13.10 | 13.23 | 12.79 | 12.95 | 12.95 | qfq | 3,541,104 | 45,750,343 | -1.15% |
| 2025-10-22 | 13.06 | 13.35 | 13.01 | 13.10 | 13.10 | qfq | 2,999,392 | 39,579,089 | -0.30% |
| 2025-10-21 | 12.98 | 13.16 | 12.94 | 13.14 | 13.14 | qfq | 2,756,045 | 36,014,402 | 1.23% |
| 2025-10-20 | 13.15 | 13.22 | 12.91 | 12.98 | 12.98 | qfq | 4,629,540 | 60,267,681 | -0.84% |
| 2025-10-17 | 13.50 | 13.61 | 13.01 | 13.09 | 13.09 | qfq | 5,026,415 | 66,829,772 | -2.97% |
| 2025-10-16 | 13.54 | 13.70 | 13.43 | 13.49 | 13.49 | qfq | 5,011,144 | 67,850,932 | -0.81% |
| 2025-10-15 | 13.02 | 13.67 | 12.95 | 13.60 | 13.60 | qfq | 8,779,560 | 117,984,108 | 4.37% |
| 2025-10-14 | 12.95 | 13.22 | 12.80 | 13.03 | 13.03 | qfq | 4,796,083 | 62,165,188 | 1.80% |
| 2025-10-13 | 12.20 | 12.86 | 12.20 | 12.80 | 12.80 | qfq | 4,377,987 | 55,412,298 | -1.84% |
| 2025-10-10 | 13.20 | 13.45 | 13.00 | 13.04 | 13.04 | qfq | 5,308,346 | 70,037,422 | -1.21% |
| 2025-10-09 | 13.08 | 13.32 | 12.99 | 13.20 | 13.20 | qfq | 5,032,080 | 66,129,704 | 1.23% |
| 2025-09-30 | 12.64 | 13.41 | 12.59 | 13.04 | 13.04 | qfq | 7,056,126 | 91,896,210 | 3.90% |
| 2025-09-29 | 12.59 | 12.64 | 12.38 | 12.55 | 12.55 | qfq | 3,562,264 | 44,605,418 | -0.71% |
| 2025-09-26 | 12.61 | 12.77 | 12.51 | 12.64 | 12.64 | qfq | 3,151,329 | 39,900,058 | -0.24% |
| 2025-09-25 | 13.12 | 13.12 | 12.67 | 12.67 | 12.67 | qfq | 4,297,773 | 55,093,884 | -2.09% |
| 2025-09-24 | 12.87 | 12.99 | 12.78 | 12.94 | 12.94 | qfq | 3,516,562 | 45,371,042 | 0.47% |
| 2025-09-23 | 13.11 | 13.15 | 12.54 | 12.88 | 12.88 | qfq | 6,214,353 | 79,497,735 | -2.13% |
| 2025-09-22 | 13.44 | 13.55 | 13.11 | 13.16 | 13.16 | qfq | 5,111,065 | 67,537,081 | -2.16% |
| 2025-09-19 | 13.75 | 13.79 | 13.44 | 13.45 | 13.45 | qfq | 5,715,425 | 77,543,901 | -2.61% |
| 2025-09-18 | 14.11 | 14.24 | 13.71 | 13.81 | 13.81 | qfq | 7,970,643 | 111,089,930 | -2.61% |
| 2025-09-17 | 13.90 | 14.28 | 13.90 | 14.18 | 14.18 | qfq | 7,976,227 | 112,785,868 | 1.72% |
| 2025-09-16 | 13.90 | 13.98 | 13.81 | 13.94 | 13.94 | qfq | 4,590,258 | 63,859,620 | 0.94% |
| 2025-09-15 | 13.83 | 13.87 | 13.75 | 13.81 | 13.81 | qfq | 3,358,752 | 46,361,423 | -0.79% |
| 2025-09-12 | 13.99 | 14.09 | 13.78 | 13.92 | 13.92 | qfq | 5,167,271 | 71,797,751 | 0.65% |
| 2025-09-11 | 13.85 | 13.86 | 13.59 | 13.83 | 13.83 | qfq | 5,334,251 | 73,097,610 | 0.29% |
| 2025-09-10 | 14.00 | 14.18 | 13.75 | 13.79 | 13.79 | qfq | 5,926,568 | 82,230,010 | -1.36% |
| 2025-09-09 | 14.12 | 14.44 | 13.96 | 13.98 | 13.98 | qfq | 7,693,282 | 109,001,023 | -1.34% |
| 2025-09-08 | 13.88 | 14.39 | 13.88 | 14.17 | 14.17 | qfq | 6,984,740 | 98,533,576 | 1.29% |
| 2025-09-05 | 13.68 | 13.99 | 13.60 | 13.99 | 13.99 | qfq | 5,570,912 | 77,141,240 | 2.27% |
| 2025-09-04 | 13.90 | 14.00 | 13.42 | 13.68 | 13.68 | qfq | 6,570,104 | 90,456,437 | -1.44% |
| 2025-09-03 | 14.27 | 14.29 | 13.83 | 13.88 | 13.88 | qfq | 5,943,300 | 83,480,785 | -0.86% |
| 2025-09-02 | 14.32 | 14.32 | 13.85 | 14.00 | 14.00 | qfq | 8,333,612 | 117,108,792 | -2.30% |
| 2025-09-01 | 13.80 | 14.38 | 13.59 | 14.33 | 14.33 | qfq | 11,273,738 | 158,730,208 | 3.77% |
| 2025-08-29 | 13.95 | 14.00 | 13.81 | 13.81 | 13.81 | qfq | 5,395,195 | 74,941,707 | -1.00% |
| 2025-08-28 | 13.60 | 13.98 | 13.50 | 13.95 | 13.95 | qfq | 9,303,235 | 128,119,647 | 1.09% |
| 2025-08-27 | 14.38 | 14.38 | 13.80 | 13.80 | 13.80 | qfq | 14,053,428 | 198,128,257 | -4.17% |
| 2025-08-26 | 14.56 | 14.56 | 14.36 | 14.40 | 14.40 | qfq | 9,898,208 | 142,912,869 | -1.23% |
| 2025-08-25 | 14.60 | 14.69 | 14.45 | 14.58 | 14.58 | qfq | 11,634,686 | 169,487,511 | -0.14% |
| 2025-08-22 | 14.68 | 14.71 | 14.45 | 14.60 | 14.60 | qfq | 10,257,207 | 149,025,556 | -0.48% |
| 2025-08-21 | 14.99 | 14.99 | 14.53 | 14.67 | 14.67 | qfq | 14,192,707 | 210,087,216 | -0.95% |
| 2025-08-20 | 14.95 | 15.18 | 14.60 | 14.81 | 14.81 | qfq | 17,186,535 | 254,910,539 | -0.74% |
| 2025-08-19 | 14.37 | 15.50 | 14.25 | 14.92 | 14.92 | qfq | 29,083,367 | 432,168,526 | 3.97% |
| 2025-08-18 | 14.18 | 14.39 | 14.18 | 14.35 | 14.35 | qfq | 15,849,170 | 226,179,586 | 0.07% |
| 2025-08-15 | 14.27 | 14.54 | 14.15 | 14.34 | 14.34 | qfq | 14,535,548 | 207,766,053 | 0.42% |
| 2025-08-14 | 14.91 | 15.04 | 14.23 | 14.28 | 14.28 | qfq | 23,779,082 | 346,803,934 | -4.86% |
| 2025-08-13 | 15.46 | 15.50 | 14.95 | 15.01 | 15.01 | qfq | 21,797,599 | 329,042,997 | -2.15% |
| 2025-08-12 | 15.56 | 15.70 | 15.11 | 15.34 | 15.34 | qfq | 26,271,407 | 403,341,477 | -1.22% |
| 2025-08-11 | 14.70 | 16.20 | 14.37 | 15.53 | 15.53 | qfq | 39,647,171 | 605,442,539 | 3.05% |
| 2025-08-08 | 15.42 | 15.42 | 14.63 | 15.07 | 15.07 | qfq | 38,298,672 | 569,494,534 | -3.02% |
| 2025-08-07 | 14.50 | 15.54 | 14.48 | 15.54 | 15.54 | qfq | 19,828,323 | 301,440,799 | 9.98% |
| 2025-08-06 | 14.80 | 15.05 | 14.08 | 14.13 | 14.13 | qfq | 31,377,780 | 453,868,661 | -3.94% |
| 2025-08-05 | 14.34 | 14.94 | 14.14 | 14.71 | 14.71 | qfq | 36,583,930 | 530,349,024 | 1.59% |
| 2025-08-04 | 13.97 | 14.50 | 13.45 | 14.48 | 14.48 | qfq | 33,208,054 | 463,647,301 | 2.99% |
| 2025-08-01 | 13.51 | 14.20 | 13.40 | 14.06 | 14.06 | qfq | 34,939,938 | 485,494,609 | 3.46% |
| 2025-07-31 | 13.45 | 13.78 | 13.40 | 13.59 | 13.59 | qfq | 22,173,286 | 302,155,148 | 0.44% |
| 2025-07-30 | 13.45 | 13.80 | 13.28 | 13.53 | 13.53 | qfq | 20,657,580 | 280,532,749 | 0.59% |
| 2025-07-29 | 13.50 | 13.65 | 13.24 | 13.45 | 13.45 | qfq | 16,476,199 | 221,420,449 | -0.07% |
| 2025-07-28 | 13.26 | 13.52 | 13.18 | 13.46 | 13.46 | qfq | 16,512,416 | 221,392,810 | 2.44% |
| 2025-07-25 | 13.40 | 13.54 | 13.13 | 13.14 | 13.14 | qfq | 16,908,734 | 225,323,289 | -2.01% |
| 2025-07-24 | 12.83 | 13.98 | 12.83 | 13.41 | 13.41 | qfq | 31,306,984 | 422,475,662 | 4.52% |
| 2025-07-23 | 13.00 | 13.19 | 12.72 | 12.83 | 12.83 | qfq | 12,083,702 | 156,337,077 | -2.06% |
| 2025-07-22 | 13.43 | 13.52 | 13.04 | 13.10 | 13.10 | qfq | 17,301,360 | 228,745,714 | -2.82% |
| 2025-07-21 | 13.29 | 13.55 | 13.24 | 13.48 | 13.48 | qfq | 25,136,397 | 336,578,354 | -1.03% |
| 2025-07-18 | 13.83 | 13.95 | 13.30 | 13.62 | 13.62 | qfq | 27,782,381 | 375,487,936 | 0.37% |
| 2025-07-17 | 13.51 | 13.73 | 13.27 | 13.57 | 13.57 | qfq | 46,216,662 | 622,679,784 | 3.04% |
| 2025-07-16 | 11.98 | 13.17 | 11.98 | 13.17 | 13.17 | qfq | 26,488,373 | 342,761,407 | 10.03% |
| 2025-07-15 | 12.65 | 12.68 | 11.80 | 11.97 | 11.97 | qfq | 25,011,833 | 303,600,142 | -8.21% |
| 2025-07-14 | 12.92 | 13.19 | 12.88 | 13.04 | 13.04 | qfq | 11,661,956 | 152,032,591 | 0.77% |
| 2025-07-11 | 12.58 | 13.20 | 12.53 | 12.94 | 12.94 | qfq | 19,963,714 | 256,624,678 | 2.86% |
| 2025-07-10 | 12.53 | 12.75 | 12.42 | 12.58 | 12.58 | qfq | 8,251,396 | 103,867,301 | 0.08% |
| 2025-07-09 | 12.72 | 12.86 | 12.54 | 12.57 | 12.57 | qfq | 10,867,736 | 137,034,608 | -1.64% |
| 2025-07-08 | 12.54 | 13.26 | 12.47 | 12.78 | 12.78 | qfq | 15,168,180 | 194,887,567 | 2.08% |
| 2025-07-07 | 12.58 | 12.84 | 12.50 | 12.52 | 12.52 | qfq | 6,707,122 | 84,429,337 | -0.71% |
| 2025-07-04 | 12.88 | 13.10 | 12.58 | 12.61 | 12.61 | qfq | 10,262,380 | 130,649,583 | -1.41% |
| 2025-07-03 | 12.64 | 12.83 | 12.58 | 12.79 | 12.79 | qfq | 8,593,750 | 109,693,853 | 1.19% |
| 2025-07-02 | 12.90 | 12.92 | 12.58 | 12.64 | 12.64 | qfq | 10,003,436 | 127,260,822 | -2.54% |
| 2025-07-01 | 12.73 | 13.05 | 12.67 | 12.97 | 12.97 | qfq | 13,581,358 | 174,947,669 | 1.33% |
| 2025-06-30 | 12.74 | 12.86 | 12.60 | 12.80 | 12.80 | qfq | 10,952,534 | 139,343,415 | 0.55% |
| 2025-06-27 | 12.38 | 12.90 | 12.32 | 12.73 | 12.73 | qfq | 18,913,228 | 239,727,338 | 3.66% |
| 2025-06-26 | 12.45 | 12.63 | 12.26 | 12.28 | 12.28 | qfq | 11,805,740 | 146,211,713 | -1.92% |
| 2025-06-25 | 12.49 | 12.66 | 12.40 | 12.52 | 12.52 | qfq | 11,271,138 | 141,082,538 | -0.79% |
| 2025-06-24 | 12.45 | 12.78 | 12.40 | 12.62 | 12.62 | qfq | 13,608,766 | 171,204,031 | 1.45% |
| 2025-06-23 | 12.19 | 12.49 | 12.03 | 12.44 | 12.44 | qfq | 10,405,717 | 128,445,001 | 1.06% |
| 2025-06-20 | 12.28 | 12.44 | 12.24 | 12.31 | 12.31 | qfq | 8,466,942 | 104,460,636 | -0.40% |
| 2025-06-19 | 13.02 | 13.11 | 12.33 | 12.36 | 12.36 | qfq | 18,019,938 | 228,191,326 | -5.43% |
| 2025-06-18 | 13.44 | 13.50 | 13.01 | 13.07 | 13.07 | qfq | 19,627,145 | 257,782,538 | -4.60% |
| 2025-06-17 | 14.38 | 14.38 | 13.61 | 13.70 | 13.70 | qfq | 22,127,453 | 308,395,751 | -4.73% |
| 2025-06-16 | 14.11 | 14.58 | 13.93 | 14.38 | 14.38 | qfq | 23,340,791 | 333,143,104 | 0.14% |
| 2025-06-13 | 14.55 | 14.58 | 13.90 | 14.36 | 14.36 | qfq | 37,256,658 | 530,081,584 | -3.95% |
| 2025-06-12 | 14.52 | 15.21 | 14.01 | 14.95 | 14.95 | qfq | 65,736,463 | 957,123,240 | 4.40% |
| 2025-06-11 | 12.96 | 14.32 | 12.96 | 14.32 | 14.32 | qfq | 37,962,141 | 520,558,887 | 9.98% |
| 2025-06-10 | 12.92 | 13.48 | 12.76 | 13.02 | 13.02 | qfq | 20,177,364 | 263,674,511 | 0.39% |
| 2025-06-09 | 12.75 | 13.09 | 12.66 | 12.97 | 12.97 | qfq | 19,490,740 | 253,040,296 | 1.73% |
| 2025-06-06 | 12.89 | 13.18 | 12.56 | 12.75 | 12.75 | qfq | 15,083,068 | 192,270,914 | -1.54% |
| 2025-06-05 | 13.27 | 13.49 | 12.78 | 12.95 | 12.95 | qfq | 25,849,282 | 334,673,316 | -3.50% |
| 2025-06-04 | 13.05 | 13.58 | 12.78 | 13.42 | 13.42 | qfq | 31,049,394 | 410,391,880 | 2.76% |
| 2025-06-03 | 12.31 | 13.36 | 12.31 | 13.06 | 13.06 | qfq | 24,084,066 | 313,068,345 | 4.31% |
| 2025-05-30 | 12.65 | 12.90 | 12.47 | 12.52 | 12.52 | qfq | 17,361,038 | 220,562,221 | -1.49% |
| 2025-05-29 | 12.33 | 12.75 | 12.25 | 12.71 | 12.56 | qfq | 12,751,180 | 160,841,571 | 2.91% |
| 2025-05-28 | 12.70 | 12.72 | 12.33 | 12.35 | 12.20 | qfq | 11,357,756 | 141,556,944 | -3.36% |
| 2025-05-27 | 12.30 | 12.95 | 12.16 | 12.78 | 12.63 | qfq | 16,749,632 | 210,526,117 | 2.82% |
| 2025-05-26 | 12.46 | 12.50 | 12.03 | 12.43 | 12.28 | qfq | 20,070,468 | 245,312,150 | -1.89% |
| 2025-05-23 | 13.10 | 13.48 | 12.64 | 12.67 | 12.52 | qfq | 22,065,836 | 286,427,976 | -3.94% |
| 2025-05-22 | 13.42 | 13.44 | 12.90 | 13.19 | 13.03 | qfq | 31,302,067 | 410,135,867 | -3.79% |
| 2025-05-21 | 13.50 | 14.71 | 13.45 | 13.71 | 13.55 | qfq | 46,014,228 | 642,829,679 | 0.15% |
| 2025-05-20 | 12.86 | 13.94 | 12.82 | 13.69 | 13.53 | qfq | 37,519,459 | 500,011,461 | 5.96% |
| 2025-05-19 | 13.18 | 13.40 | 12.85 | 12.92 | 12.77 | qfq | 30,103,318 | 392,200,556 | -3.37% |
| 2025-05-16 | 12.72 | 13.72 | 12.43 | 13.37 | 13.21 | qfq | 46,106,598 | 605,791,430 | 5.11% |
| 2025-05-15 | 12.84 | 12.99 | 12.50 | 12.72 | 12.57 | qfq | 33,633,262 | 429,685,159 | 1.19% |
| 2025-05-14 | 12.26 | 12.72 | 12.23 | 12.57 | 12.42 | qfq | 26,525,923 | 331,073,708 | 2.44% |
| 2025-05-13 | 12.24 | 12.46 | 12.10 | 12.27 | 12.13 | qfq | 19,808,422 | 242,913,535 | 1.74% |
| 2025-05-12 | 12.35 | 12.85 | 11.96 | 12.06 | 11.92 | qfq | 26,203,600 | 323,469,594 | -0.50% |
| 2025-05-09 | 12.44 | 12.54 | 12.10 | 12.12 | 11.98 | qfq | 10,877,700 | 133,448,817 | -2.57% |
| 2025-05-08 | 12.36 | 12.68 | 12.31 | 12.44 | 12.29 | qfq | 15,161,482 | 188,575,345 | 0.73% |
| 2025-05-07 | 12.53 | 12.67 | 12.08 | 12.35 | 12.20 | qfq | 17,532,424 | 216,300,298 | 0.41% |
| 2025-05-06 | 11.85 | 12.63 | 11.85 | 12.30 | 12.15 | qfq | 25,186,575 | 308,894,943 | 3.80% |
| 2025-04-30 | 11.78 | 11.90 | 11.61 | 11.85 | 11.71 | qfq | 12,089,224 | 142,448,189 | 1.80% |
| 2025-04-29 | 11.49 | 11.78 | 11.37 | 11.64 | 11.50 | qfq | 14,051,519 | 162,844,878 | -0.77% |
| 2025-04-28 | 12.00 | 12.05 | 11.59 | 11.73 | 11.59 | qfq | 22,153,168 | 260,260,355 | -4.32% |
| 2025-04-25 | 12.73 | 12.93 | 12.10 | 12.26 | 12.12 | qfq | 29,835,140 | 368,029,116 | -4.74% |
| 2025-04-24 | 12.64 | 13.14 | 12.48 | 12.87 | 12.72 | qfq | 36,572,764 | 470,466,272 | 0.94% |
| 2025-04-23 | 12.52 | 13.62 | 12.45 | 12.75 | 12.60 | qfq | 51,544,252 | 676,304,638 | 2.99% |
| 2025-04-22 | 12.42 | 12.75 | 12.29 | 12.38 | 12.23 | qfq | 18,086,454 | 224,494,810 | -1.75% |
| 2025-04-21 | 12.18 | 12.63 | 11.98 | 12.60 | 12.45 | qfq | 28,676,776 | 355,779,789 | 4.13% |
| 2025-04-18 | 12.46 | 12.66 | 12.07 | 12.10 | 11.96 | qfq | 26,625,589 | 327,407,720 | -2.81% |
| 2025-04-17 | 12.39 | 12.68 | 12.21 | 12.45 | 12.30 | qfq | 36,659,957 | 455,620,042 | -3.86% |
| 2025-04-16 | 13.93 | 14.15 | 12.95 | 12.95 | 12.80 | qfq | 40,754,325 | 544,220,321 | -10.01% |
| 2025-04-15 | 14.08 | 14.46 | 13.32 | 14.39 | 14.22 | qfq | 43,440,472 | 605,428,661 | 2.13% |
| 2025-04-14 | 13.98 | 14.31 | 13.69 | 14.09 | 13.92 | qfq | 38,547,935 | 539,994,898 | 0.50% |
| 2025-04-11 | 14.36 | 14.95 | 13.66 | 14.02 | 13.85 | qfq | 53,127,548 | 765,024,334 | -4.10% |
| 2025-04-10 | 14.54 | 15.62 | 14.40 | 14.62 | 14.45 | qfq | 68,437,785 | 1,020,207,008 | 2.81% |
| 2025-04-09 | 15.00 | 15.10 | 14.22 | 14.22 | 14.05 | qfq | 37,460,061 | 535,474,999 | -10.00% |
| 2025-04-08 | 15.73 | 16.99 | 15.73 | 15.80 | 15.61 | qfq | 47,151,019 | 746,836,366 | -9.61% |
| 2025-04-07 | 17.48 | 17.48 | 17.48 | 17.48 | 17.27 | qfq | 2,489,700 | 43,519,956 | -9.99% |
| 2025-04-03 | 16.80 | 19.56 | 16.80 | 19.42 | 19.19 | qfq | 60,319,055 | 1,150,414,211 | 9.22% |
| 2025-04-02 | 16.51 | 17.78 | 15.92 | 17.78 | 17.57 | qfq | 36,504,331 | 623,298,294 | 10.02% |
| 2025-04-01 | 14.79 | 16.16 | 14.79 | 16.16 | 15.97 | qfq | 23,258,630 | 365,044,200 | 10.01% |
| 2025-03-31 | 15.68 | 16.80 | 14.45 | 14.69 | 14.52 | qfq | 43,545,286 | 674,115,587 | -3.92% |
| 2025-03-28 | 13.51 | 15.29 | 13.51 | 15.29 | 15.11 | qfq | 25,508,587 | 382,350,330 | 10.00% |
| 2025-03-27 | 12.73 | 14.40 | 12.65 | 13.90 | 13.74 | qfq | 33,651,961 | 463,547,227 | 6.19% |
| 2025-03-26 | 13.24 | 13.86 | 12.61 | 13.09 | 12.94 | qfq | 26,706,479 | 351,767,460 | -1.13% |
| 2025-03-25 | 11.82 | 13.24 | 11.70 | 13.24 | 13.08 | qfq | 22,417,760 | 286,911,496 | 9.97% |
| 2025-03-24 | 12.37 | 12.79 | 11.88 | 12.04 | 11.90 | qfq | 14,806,807 | 181,758,568 | -4.06% |
| 2025-03-21 | 11.71 | 12.55 | 11.71 | 12.55 | 12.40 | qfq | 23,041,535 | 282,923,284 | 5.91% |
| 2025-03-20 | 11.73 | 11.96 | 11.38 | 11.85 | 11.71 | qfq | 20,389,583 | 237,753,675 | 1.72% |
| 2025-03-19 | 11.77 | 12.11 | 11.53 | 11.65 | 11.51 | qfq | 16,671,767 | 196,254,009 | -3.56% |
| 2025-03-18 | 11.22 | 12.49 | 11.19 | 12.08 | 11.94 | qfq | 37,244,341 | 440,382,508 | 6.24% |
| 2025-03-17 | 11.47 | 11.96 | 10.79 | 11.37 | 11.24 | qfq | 32,360,253 | 363,521,461 | 0.80% |
| 2025-03-14 | 10.20 | 11.28 | 10.20 | 11.28 | 11.15 | qfq | 15,768,125 | 173,293,643 | 10.05% |
| 2025-03-13 | 10.62 | 10.81 | 10.15 | 10.25 | 10.13 | qfq | 23,392,477 | 242,925,352 | -3.76% |
| 2025-03-12 | 9.65 | 10.65 | 9.63 | 10.65 | 10.52 | qfq | 24,592,140 | 255,898,660 | 10.02% |
| 2025-03-11 | 9.70 | 9.72 | 9.52 | 9.68 | 9.57 | qfq | 2,623,400 | 25,253,539 | -0.92% |
| 2025-03-10 | 9.65 | 9.85 | 9.50 | 9.77 | 9.65 | qfq | 3,096,252 | 30,162,460 | 1.24% |
| 2025-03-07 | 9.77 | 9.77 | 9.62 | 9.65 | 9.54 | qfq | 2,195,242 | 21,285,128 | -1.13% |
| 2025-03-06 | 9.75 | 9.80 | 9.55 | 9.76 | 9.64 | qfq | 2,329,400 | 22,595,207 | 0.41% |
| 2025-03-05 | 9.79 | 9.92 | 9.66 | 9.72 | 9.61 | qfq | 2,427,980 | 23,600,205 | -1.32% |
| 2025-03-04 | 9.77 | 10.10 | 9.67 | 9.85 | 9.73 | qfq | 4,414,660 | 43,656,776 | 0.92% |
| 2025-03-03 | 9.55 | 9.81 | 9.55 | 9.76 | 9.64 | qfq | 3,274,698 | 31,903,007 | 2.20% |
| 2025-02-28 | 9.82 | 9.88 | 9.50 | 9.55 | 9.44 | qfq | 3,404,935 | 32,867,110 | -3.14% |
| 2025-02-27 | 9.88 | 10.01 | 9.72 | 9.86 | 9.74 | qfq | 3,696,390 | 36,347,846 | -0.20% |
| 2025-02-26 | 9.83 | 9.93 | 9.78 | 9.88 | 9.76 | qfq | 2,442,164 | 24,050,447 | 0.71% |
| 2025-02-25 | 9.86 | 9.89 | 9.76 | 9.81 | 9.69 | qfq | 2,693,002 | 26,453,501 | -1.21% |
| 2025-02-24 | 10.02 | 10.05 | 9.87 | 9.93 | 9.81 | qfq | 4,206,767 | 41,787,157 | -1.19% |
| 2025-02-21 | 10.18 | 10.25 | 9.98 | 10.05 | 9.93 | qfq | 4,413,800 | 44,312,276 | -1.76% |
| 2025-02-20 | 10.03 | 10.26 | 10.01 | 10.23 | 10.11 | qfq | 5,492,473 | 55,777,564 | 1.89% |
| 2025-02-19 | 9.82 | 10.25 | 9.78 | 10.04 | 9.92 | qfq | 4,899,309 | 48,972,618 | 1.93% |
| 2025-02-18 | 10.21 | 10.25 | 9.80 | 9.85 | 9.73 | qfq | 5,094,510 | 50,938,491 | -3.43% |
| 2025-02-17 | 10.40 | 10.40 | 10.13 | 10.20 | 10.08 | qfq | 4,656,099 | 47,679,406 | 0.10% |
| 2025-02-14 | 10.16 | 10.29 | 10.13 | 10.19 | 10.07 | qfq | 4,403,942 | 44,916,891 | 0.59% |
| 2025-02-13 | 10.20 | 10.35 | 10.12 | 10.13 | 10.01 | qfq | 4,060,171 | 41,539,801 | -1.07% |
| 2025-02-12 | 10.26 | 10.26 | 10.06 | 10.24 | 10.12 | qfq | 5,166,969 | 52,502,604 | -0.19% |
| 2025-02-11 | 10.58 | 10.58 | 10.21 | 10.26 | 10.14 | qfq | 6,394,224 | 65,917,423 | -1.44% |
| 2025-02-10 | 10.29 | 10.46 | 10.17 | 10.41 | 10.29 | qfq | 9,033,005 | 93,023,902 | 1.56% |
| 2025-02-07 | 9.86 | 10.59 | 9.77 | 10.25 | 10.13 | qfq | 13,505,766 | 138,851,069 | 3.85% |
| 2025-02-06 | 9.87 | 9.95 | 9.61 | 9.87 | 9.75 | qfq | 7,675,830 | 74,768,629 | -0.40% |
| 2025-02-05 | 10.02 | 10.12 | 9.89 | 9.91 | 9.79 | qfq | 7,452,566 | 74,303,130 | -2.08% |
| 2025-01-27 | 10.70 | 10.90 | 10.01 | 10.12 | 10.00 | qfq | 12,867,449 | 133,224,868 | -4.89% |
| 2025-01-24 | 10.72 | 11.00 | 10.54 | 10.64 | 10.51 | qfq | 13,778,405 | 147,248,918 | -3.27% |
| 2025-01-23 | 10.53 | 11.24 | 10.36 | 11.00 | 10.87 | qfq | 25,254,745 | 272,696,978 | 3.97% |
| 2025-01-22 | 10.16 | 11.26 | 9.89 | 10.58 | 10.46 | qfq | 25,238,609 | 267,179,389 | -1.58% |
| 2025-01-21 | 11.98 | 12.12 | 10.49 | 10.75 | 10.62 | qfq | 35,786,471 | 410,199,384 | -2.45% |
| 2025-01-20 | 10.65 | 11.02 | 10.52 | 11.02 | 10.89 | qfq | 8,530,538 | 92,973,650 | 9.98% |
| 2025-01-17 | 9.07 | 10.02 | 9.01 | 10.02 | 9.90 | qfq | 13,993,962 | 138,178,411 | 9.99% |
| 2025-01-16 | 9.15 | 9.27 | 9.04 | 9.11 | 9.00 | qfq | 1,678,307 | 15,386,977 | -0.44% |
| 2025-01-15 | 9.21 | 9.28 | 9.10 | 9.15 | 9.04 | qfq | 1,303,278 | 11,938,480 | -1.19% |
| 2025-01-14 | 9.15 | 9.30 | 9.09 | 9.26 | 9.15 | qfq | 3,374,591 | 31,070,624 | 2.55% |
| 2025-01-13 | 8.88 | 9.07 | 8.70 | 9.03 | 8.92 | qfq | 2,422,475 | 21,595,812 | -0.22% |
| 2025-01-10 | 9.45 | 9.53 | 9.04 | 9.05 | 8.94 | qfq | 4,281,579 | 39,671,201 | -3.93% |
| 2025-01-09 | 9.69 | 9.69 | 9.41 | 9.42 | 9.31 | qfq | 3,099,229 | 29,488,210 | -3.19% |
| 2025-01-08 | 9.53 | 9.90 | 9.41 | 9.73 | 9.62 | qfq | 4,949,767 | 47,811,213 | 1.25% |
| 2025-01-07 | 9.69 | 9.85 | 9.43 | 9.61 | 9.50 | qfq | 6,302,618 | 60,337,460 | -2.93% |
| 2025-01-06 | 9.89 | 10.05 | 9.53 | 9.90 | 9.78 | qfq | 7,891,350 | 77,566,018 | 0.41% |
| 2025-01-03 | 9.40 | 10.23 | 9.19 | 9.86 | 9.74 | qfq | 8,974,903 | 88,244,370 | 6.02% |
| 2025-01-02 | 9.54 | 9.60 | 9.22 | 9.30 | 9.19 | qfq | 2,534,184 | 23,864,209 | -2.52% |
| 2024-12-31 | 9.72 | 9.82 | 9.50 | 9.54 | 9.43 | qfq | 2,157,759 | 20,732,297 | -1.85% |
| 2024-12-30 | 9.86 | 9.88 | 9.63 | 9.72 | 9.61 | qfq | 1,397,890 | 13,619,243 | -1.42% |
| 2024-12-27 | 9.62 | 9.93 | 9.55 | 9.86 | 9.74 | qfq | 1,650,210 | 16,152,008 | 2.71% |
| 2024-12-26 | 9.51 | 9.66 | 9.41 | 9.60 | 9.49 | qfq | 1,679,276 | 16,093,460 | 0.63% |
| 2024-12-25 | 9.92 | 10.00 | 9.43 | 9.54 | 9.43 | qfq | 3,160,483 | 30,307,642 | -4.12% |
| 2024-12-24 | 9.91 | 10.04 | 9.80 | 9.95 | 9.83 | qfq | 1,814,022 | 17,996,440 | 0.30% |
| 2024-12-23 | 10.50 | 10.50 | 9.89 | 9.92 | 9.80 | qfq | 3,124,978 | 31,552,343 | -5.07% |
| 2024-12-20 | 10.33 | 10.53 | 10.23 | 10.45 | 10.33 | qfq | 1,993,907 | 20,795,497 | 1.26% |
| 2024-12-19 | 10.59 | 10.60 | 10.17 | 10.32 | 10.20 | qfq | 2,453,860 | 25,272,296 | -0.96% |
| 2024-12-18 | 10.40 | 10.53 | 10.24 | 10.42 | 10.30 | qfq | 2,174,580 | 22,556,575 | -0.38% |
| 2024-12-17 | 10.82 | 10.90 | 10.39 | 10.46 | 10.34 | qfq | 2,543,190 | 26,779,555 | -3.33% |
| 2024-12-16 | 10.78 | 10.93 | 10.74 | 10.82 | 10.69 | qfq | 2,488,671 | 26,985,726 | 0.74% |
| 2024-12-13 | 10.95 | 10.95 | 10.70 | 10.74 | 10.61 | qfq | 2,422,023 | 26,136,533 | -1.38% |
| 2024-12-12 | 10.70 | 10.90 | 10.65 | 10.89 | 10.76 | qfq | 3,146,258 | 34,056,470 | 1.40% |
| 2024-12-11 | 10.68 | 10.80 | 10.55 | 10.74 | 10.61 | qfq | 1,929,434 | 20,681,378 | 0.09% |
| 2024-12-10 | 11.00 | 11.00 | 10.70 | 10.73 | 10.60 | qfq | 3,127,418 | 33,744,259 | 0.37% |
| 2024-12-09 | 10.65 | 10.78 | 10.55 | 10.69 | 10.56 | qfq | 2,184,036 | 23,316,143 | 0.56% |
| 2024-12-06 | 10.77 | 10.77 | 10.55 | 10.63 | 10.50 | qfq | 3,278,217 | 34,923,467 | -1.39% |
| 2024-12-05 | 10.60 | 10.89 | 10.42 | 10.78 | 10.65 | qfq | 4,706,064 | 50,193,938 | 1.89% |
| 2024-12-04 | 10.54 | 10.76 | 10.42 | 10.58 | 10.46 | qfq | 3,524,476 | 37,493,065 | 0.38% |
| 2024-12-03 | 10.59 | 10.66 | 10.48 | 10.54 | 10.42 | qfq | 2,286,238 | 24,119,715 | -0.75% |
| 2024-12-02 | 10.28 | 10.65 | 10.27 | 10.62 | 10.49 | qfq | 3,609,397 | 37,913,103 | 3.31% |
| 2024-11-29 | 10.25 | 10.32 | 10.19 | 10.28 | 10.16 | qfq | 2,360,972 | 24,225,909 | 0.19% |
| 2024-11-28 | 10.19 | 10.31 | 10.18 | 10.26 | 10.14 | qfq | 2,552,683 | 26,192,676 | 0.69% |
| 2024-11-27 | 9.93 | 10.20 | 9.71 | 10.19 | 10.07 | qfq | 2,732,064 | 27,280,381 | 2.41% |
| 2024-11-26 | 9.95 | 10.13 | 9.90 | 9.95 | 9.83 | qfq | 2,366,916 | 23,761,734 | 0.30% |
| 2024-11-25 | 9.73 | 9.95 | 9.67 | 9.92 | 9.80 | qfq | 2,199,920 | 21,612,188 | 2.90% |
| 2024-11-22 | 10.11 | 10.15 | 9.63 | 9.64 | 9.53 | qfq | 1,923,920 | 19,021,674 | -4.65% |
| 2024-11-21 | 10.07 | 10.13 | 9.99 | 10.11 | 9.99 | qfq | 1,587,210 | 15,979,859 | 0.50% |
| 2024-11-20 | 9.86 | 10.07 | 9.86 | 10.06 | 9.94 | qfq | 1,687,908 | 16,877,257 | 1.82% |
| 2024-11-19 | 9.68 | 9.88 | 9.61 | 9.88 | 9.76 | qfq | 1,634,031 | 15,951,994 | 2.81% |
| 2024-11-18 | 9.94 | 9.98 | 9.57 | 9.61 | 9.50 | qfq | 2,645,659 | 25,784,582 | -2.04% |
| 2024-11-15 | 9.92 | 10.02 | 9.80 | 9.81 | 9.69 | qfq | 2,680,952 | 26,561,771 | -1.21% |
| 2024-11-14 | 10.12 | 10.18 | 9.91 | 9.93 | 9.81 | qfq | 2,384,900 | 23,876,306 | -2.36% |
| 2024-11-13 | 10.29 | 10.30 | 9.91 | 10.17 | 10.05 | qfq | 3,266,959 | 33,005,779 | -1.45% |
| 2024-11-12 | 10.68 | 10.78 | 10.21 | 10.32 | 10.20 | qfq | 5,356,394 | 56,438,473 | -3.37% |
| 2024-11-11 | 10.39 | 10.70 | 10.09 | 10.68 | 10.55 | qfq | 5,679,365 | 58,543,289 | 2.99% |
| 2024-11-08 | 10.14 | 10.37 | 10.03 | 10.37 | 10.25 | qfq | 6,030,103 | 61,395,146 | 2.67% |
| 2024-11-07 | 10.00 | 10.16 | 9.84 | 10.10 | 9.98 | qfq | 3,659,598 | 36,768,335 | 0.60% |
| 2024-11-06 | 9.70 | 10.16 | 9.64 | 10.04 | 9.92 | qfq | 6,456,079 | 64,220,207 | 3.83% |
| 2024-11-05 | 9.63 | 9.72 | 9.52 | 9.67 | 9.56 | qfq | 3,135,461 | 30,212,221 | 0.31% |
| 2024-11-04 | 9.60 | 9.74 | 9.41 | 9.64 | 9.53 | qfq | 3,605,566 | 34,583,550 | 4.10% |
| 2024-11-01 | 9.41 | 9.49 | 9.10 | 9.26 | 9.15 | qfq | 2,881,640 | 26,813,362 | -2.42% |
| 2024-10-31 | 9.52 | 9.63 | 9.45 | 9.49 | 9.38 | qfq | 2,572,278 | 24,495,518 | -0.94% |
| 2024-10-30 | 9.51 | 9.64 | 9.42 | 9.58 | 9.47 | qfq | 2,591,028 | 24,688,870 | 0.42% |
| 2024-10-29 | 9.79 | 9.84 | 9.54 | 9.54 | 9.43 | qfq | 3,659,858 | 35,264,204 | -2.85% |
| 2024-10-28 | 9.73 | 9.82 | 9.47 | 9.82 | 9.70 | qfq | 4,086,629 | 39,718,961 | 1.66% |
| 2024-10-25 | 9.64 | 9.73 | 9.60 | 9.66 | 9.55 | qfq | 2,560,266 | 24,738,499 | 0.21% |
| 2024-10-24 | 9.70 | 9.82 | 9.55 | 9.64 | 9.53 | qfq | 4,361,555 | 42,135,807 | -0.92% |
| 2024-10-23 | 9.50 | 10.05 | 9.36 | 9.73 | 9.62 | qfq | 8,280,205 | 80,316,482 | 3.29% |
| 2024-10-22 | 9.03 | 9.42 | 8.96 | 9.42 | 9.31 | qfq | 3,888,505 | 35,908,268 | 4.20% |
| 2024-10-21 | 9.09 | 9.13 | 8.96 | 9.04 | 8.93 | qfq | 3,028,532 | 27,414,446 | -0.33% |
| 2024-10-18 | 9.01 | 9.23 | 8.96 | 9.07 | 8.96 | qfq | 3,074,628 | 27,976,827 | 0.11% |
| 2024-10-17 | 9.17 | 9.24 | 9.01 | 9.06 | 8.95 | qfq | 1,828,046 | 16,686,221 | -0.22% |
| 2024-10-16 | 9.04 | 9.19 | 8.96 | 9.08 | 8.97 | qfq | 2,113,338 | 19,196,456 | 0.44% |
| 2024-10-15 | 9.18 | 9.30 | 9.04 | 9.04 | 8.93 | qfq | 2,231,610 | 20,437,016 | -2.27% |
| 2024-10-14 | 9.14 | 9.29 | 9.03 | 9.25 | 9.14 | qfq | 2,233,037 | 20,499,808 | 1.20% |
| 2024-10-11 | 9.60 | 9.60 | 9.05 | 9.14 | 9.03 | qfq | 4,069,396 | 37,775,423 | -4.59% |
| 2024-10-10 | 9.62 | 9.80 | 9.41 | 9.58 | 9.47 | qfq | 4,208,287 | 40,580,294 | 0.74% |
| 2024-10-09 | 10.03 | 10.03 | 9.47 | 9.51 | 9.40 | qfq | 6,956,551 | 67,800,346 | -6.49% |
| 2024-10-08 | 10.60 | 10.64 | 9.62 | 10.17 | 10.05 | qfq | 8,948,821 | 90,583,756 | 4.95% |
| 2024-09-30 | 9.23 | 9.78 | 9.11 | 9.69 | 9.58 | qfq | 6,784,824 | 64,589,260 | 8.63% |
| 2024-09-27 | 8.65 | 9.06 | 8.65 | 8.92 | 8.81 | qfq | 4,890,419 | 43,133,643 | 4.82% |
| 2024-09-26 | 8.42 | 8.51 | 8.31 | 8.51 | 8.41 | qfq | 2,228,565 | 18,732,785 | 1.55% |
| 2024-09-25 | 8.35 | 8.62 | 8.29 | 8.38 | 8.28 | qfq | 2,511,918 | 21,257,914 | 1.70% |
| 2024-09-24 | 7.92 | 8.24 | 7.92 | 8.24 | 8.14 | qfq | 2,400,482 | 19,442,692 | 4.17% |
| 2024-09-23 | 8.06 | 8.12 | 7.90 | 7.91 | 7.82 | qfq | 1,559,520 | 12,445,557 | -2.22% |
| 2024-09-20 | 8.19 | 8.20 | 7.98 | 8.09 | 7.99 | qfq | 1,080,154 | 8,700,330 | -0.98% |
| 2024-09-19 | 7.94 | 8.20 | 7.94 | 8.17 | 8.07 | qfq | 1,432,572 | 11,616,891 | 2.51% |
| 2024-09-18 | 8.13 | 8.14 | 7.84 | 7.97 | 7.88 | qfq | 1,193,040 | 9,492,543 | -1.36% |
| 2024-09-13 | 8.25 | 8.25 | 8.08 | 8.08 | 7.98 | qfq | 1,164,120 | 9,471,285 | -1.94% |
| 2024-09-12 | 8.29 | 8.39 | 8.24 | 8.24 | 8.14 | qfq | 1,135,500 | 9,435,679 | 0.00% |
| 2024-09-11 | 8.32 | 8.37 | 8.23 | 8.24 | 8.14 | qfq | 874,140 | 7,233,941 | -1.32% |
| 2024-09-10 | 8.35 | 8.38 | 8.20 | 8.35 | 8.25 | qfq | 978,600 | 8,118,766 | 0.48% |
| 2024-09-09 | 8.25 | 8.46 | 8.23 | 8.31 | 8.21 | qfq | 1,393,480 | 11,613,044 | 0.36% |
| 2024-09-06 | 8.47 | 8.51 | 8.27 | 8.28 | 8.18 | qfq | 1,251,482 | 10,447,547 | -2.24% |
| 2024-09-05 | 8.56 | 8.56 | 8.42 | 8.47 | 8.37 | qfq | 1,914,154 | 16,212,108 | -0.47% |
| 2024-09-04 | 8.52 | 8.64 | 8.46 | 8.51 | 8.41 | qfq | 1,802,780 | 15,443,148 | -1.05% |
| 2024-09-03 | 8.75 | 9.00 | 8.53 | 8.60 | 8.50 | qfq | 3,655,220 | 31,940,460 | 0.12% |
| 2024-09-02 | 8.68 | 8.76 | 8.59 | 8.59 | 8.49 | qfq | 1,246,796 | 10,817,480 | -0.92% |
| 2024-08-30 | 8.80 | 8.87 | 8.64 | 8.67 | 8.57 | qfq | 2,098,000 | 18,378,122 | -1.25% |
| 2024-08-29 | 8.64 | 8.80 | 8.49 | 8.78 | 8.68 | qfq | 1,033,800 | 8,982,084 | 2.45% |
| 2024-08-28 | 8.44 | 8.66 | 8.38 | 8.57 | 8.47 | qfq | 1,185,320 | 10,133,983 | 0.82% |
| 2024-08-27 | 8.48 | 8.68 | 8.46 | 8.50 | 8.40 | qfq | 1,167,990 | 9,991,039 | 0.47% |
| 2024-08-26 | 8.37 | 8.50 | 8.21 | 8.46 | 8.36 | qfq | 1,140,444 | 9,590,076 | 1.08% |
| 2024-08-23 | 8.50 | 8.54 | 8.32 | 8.37 | 8.27 | qfq | 1,313,047 | 11,023,719 | -1.76% |
| 2024-08-22 | 8.70 | 8.77 | 8.50 | 8.52 | 8.42 | qfq | 1,263,041 | 10,858,663 | -2.07% |
| 2024-08-21 | 8.75 | 8.86 | 8.63 | 8.70 | 8.60 | qfq | 1,968,087 | 17,203,305 | -0.34% |
| 2024-08-20 | 8.94 | 8.97 | 8.68 | 8.73 | 8.63 | qfq | 1,893,860 | 16,666,424 | -2.68% |
| 2024-08-19 | 9.15 | 9.21 | 8.95 | 8.97 | 8.86 | qfq | 1,878,800 | 16,961,928 | -2.39% |
| 2024-08-16 | 9.05 | 9.20 | 8.85 | 9.19 | 9.08 | qfq | 2,316,815 | 20,954,009 | 2.00% |
| 2024-08-15 | 9.00 | 9.14 | 8.90 | 9.01 | 8.90 | qfq | 2,082,770 | 18,796,604 | 0.56% |
| 2024-08-14 | 9.16 | 9.17 | 8.93 | 8.96 | 8.85 | qfq | 2,448,309 | 22,044,956 | -2.18% |
| 2024-08-13 | 9.50 | 9.53 | 9.03 | 9.16 | 9.05 | qfq | 4,901,483 | 45,169,320 | -5.27% |
| 2024-08-12 | 9.53 | 9.76 | 9.45 | 9.67 | 9.56 | qfq | 2,493,956 | 24,082,168 | 1.47% |
| 2024-08-09 | 9.79 | 9.79 | 9.53 | 9.53 | 9.42 | qfq | 2,416,304 | 23,233,221 | -1.24% |
| 2024-08-08 | 9.43 | 9.85 | 9.38 | 9.65 | 9.54 | qfq | 4,705,534 | 45,380,529 | 1.90% |
| 2024-08-07 | 9.23 | 9.90 | 9.10 | 9.47 | 9.36 | qfq | 6,267,853 | 59,608,976 | 2.49% |
| 2024-08-06 | 9.02 | 9.25 | 8.96 | 9.24 | 9.13 | qfq | 2,793,367 | 25,605,151 | 3.59% |
| 2024-08-05 | 9.08 | 9.25 | 8.91 | 8.92 | 8.81 | qfq | 2,583,443 | 23,472,468 | -2.51% |
| 2024-08-02 | 9.06 | 9.26 | 9.04 | 9.15 | 9.04 | qfq | 2,035,774 | 18,717,883 | 0.77% |
| 2024-08-01 | 9.00 | 9.22 | 8.92 | 9.08 | 8.97 | qfq | 2,267,140 | 20,578,842 | 0.67% |
| 2024-07-31 | 8.80 | 9.03 | 8.59 | 9.02 | 8.91 | qfq | 2,577,010 | 22,878,654 | 3.80% |
| 2024-07-30 | 8.68 | 8.83 | 8.66 | 8.69 | 8.59 | qfq | 921,975 | 8,051,408 | -0.11% |
| 2024-07-29 | 8.75 | 8.85 | 8.65 | 8.70 | 8.60 | qfq | 1,280,240 | 11,197,795 | -0.57% |
| 2024-07-26 | 8.72 | 8.87 | 8.71 | 8.75 | 8.65 | qfq | 1,136,028 | 9,974,697 | 0.00% |
| 2024-07-25 | 8.70 | 8.88 | 8.59 | 8.75 | 8.65 | qfq | 1,581,099 | 13,851,256 | 0.81% |
| 2024-07-24 | 8.91 | 8.92 | 8.68 | 8.68 | 8.58 | qfq | 1,929,338 | 16,909,539 | -2.58% |
| 2024-07-23 | 9.22 | 9.23 | 8.91 | 8.91 | 8.80 | qfq | 1,456,540 | 13,140,365 | -3.36% |
| 2024-07-22 | 9.20 | 9.26 | 9.03 | 9.22 | 9.11 | qfq | 1,070,140 | 9,824,868 | 1.10% |
| 2024-07-19 | 9.15 | 9.15 | 8.95 | 9.12 | 9.01 | qfq | 1,055,554 | 9,586,637 | 0.00% |
| 2024-07-18 | 9.05 | 9.16 | 8.90 | 9.12 | 9.01 | qfq | 1,649,054 | 14,893,460 | 0.77% |
| 2024-07-17 | 9.02 | 9.13 | 8.90 | 9.05 | 8.94 | qfq | 1,020,399 | 9,187,369 | -0.44% |
| 2024-07-16 | 9.07 | 9.26 | 9.03 | 9.09 | 8.98 | qfq | 936,168 | 8,496,913 | -0.22% |
| 2024-07-15 | 9.40 | 9.41 | 9.07 | 9.11 | 9.00 | qfq | 1,437,633 | 13,166,875 | -3.19% |
| 2024-07-12 | 9.50 | 9.53 | 9.32 | 9.41 | 9.30 | qfq | 1,156,968 | 10,942,980 | -0.42% |
| 2024-07-11 | 9.18 | 9.52 | 9.14 | 9.45 | 9.34 | qfq | 1,895,840 | 17,778,803 | 4.54% |
| 2024-07-10 | 9.00 | 9.22 | 8.98 | 9.04 | 8.93 | qfq | 1,052,443 | 9,576,940 | -1.53% |
| 2024-07-09 | 9.15 | 9.18 | 8.80 | 9.18 | 9.07 | qfq | 1,832,202 | 16,496,053 | 0.44% |
| 2024-07-08 | 9.44 | 9.51 | 9.11 | 9.14 | 9.03 | qfq | 1,693,574 | 15,628,977 | -2.97% |
| 2024-07-05 | 9.10 | 9.44 | 9.00 | 9.42 | 9.31 | qfq | 1,598,180 | 14,811,426 | 3.18% |
| 2024-07-04 | 9.46 | 9.53 | 9.05 | 9.13 | 9.02 | qfq | 1,521,068 | 13,964,873 | -3.59% |
| 2024-07-03 | 9.58 | 9.58 | 9.41 | 9.47 | 9.36 | qfq | 1,281,322 | 12,155,049 | -1.25% |
| 2024-07-02 | 9.45 | 9.65 | 9.40 | 9.59 | 9.48 | qfq | 1,591,444 | 15,224,591 | 1.48% |
| 2024-07-01 | 9.37 | 9.46 | 9.16 | 9.45 | 9.34 | qfq | 1,297,100 | 12,086,723 | 2.05% |
| 2024-06-28 | 9.30 | 9.45 | 9.21 | 9.26 | 9.15 | qfq | 1,336,644 | 12,458,764 | -0.43% |
| 2024-06-27 | 9.51 | 9.60 | 9.28 | 9.30 | 9.19 | qfq | 1,391,286 | 13,115,572 | -1.90% |
| 2024-06-26 | 9.29 | 9.50 | 9.08 | 9.48 | 9.37 | qfq | 1,383,194 | 12,930,261 | 2.49% |
| 2024-06-25 | 9.13 | 9.32 | 9.03 | 9.25 | 9.14 | qfq | 1,755,293 | 16,177,836 | 2.44% |
| 2024-06-24 | 9.50 | 9.50 | 8.95 | 9.03 | 8.92 | qfq | 2,294,697 | 20,989,783 | -4.34% |
| 2024-06-21 | 9.39 | 9.58 | 9.26 | 9.44 | 9.33 | qfq | 1,081,922 | 10,239,847 | 0.43% |
| 2024-06-20 | 9.62 | 9.72 | 9.38 | 9.40 | 9.29 | qfq | 1,700,207 | 16,162,356 | -2.08% |
| 2024-06-19 | 9.72 | 9.72 | 9.55 | 9.60 | 9.49 | qfq | 1,242,789 | 11,951,039 | -0.31% |
| 2024-06-18 | 9.72 | 9.77 | 9.58 | 9.63 | 9.52 | qfq | 1,412,782 | 13,666,017 | -0.52% |
| 2024-06-17 | 9.71 | 9.79 | 9.60 | 9.68 | 9.57 | qfq | 1,537,540 | 14,890,496 | -1.33% |
| 2024-06-14 | 9.96 | 9.98 | 9.75 | 9.81 | 9.69 | qfq | 1,206,086 | 11,850,948 | -1.11% |
| 2024-06-13 | 10.17 | 10.17 | 9.86 | 9.92 | 9.80 | qfq | 1,519,920 | 15,118,340 | -1.98% |
| 2024-06-12 | 10.00 | 10.18 | 9.94 | 10.12 | 10.00 | qfq | 1,682,320 | 16,971,078 | 1.20% |
| 2024-06-11 | 9.85 | 10.08 | 9.71 | 10.00 | 9.88 | qfq | 2,410,584 | 23,825,547 | 1.52% |
| 2024-06-07 | 9.74 | 9.88 | 9.65 | 9.85 | 9.73 | qfq | 2,513,385 | 24,598,627 | 1.86% |
| 2024-06-06 | 10.07 | 10.11 | 9.54 | 9.67 | 9.56 | qfq | 3,239,543 | 31,572,825 | -4.07% |
| 2024-06-05 | 10.40 | 10.40 | 10.07 | 10.08 | 9.96 | qfq | 1,927,322 | 19,652,050 | -3.08% |
| 2024-06-04 | 10.40 | 10.40 | 10.18 | 10.40 | 10.28 | qfq | 1,726,443 | 17,784,334 | -0.10% |
| 2024-06-03 | 10.60 | 10.69 | 10.31 | 10.41 | 10.29 | qfq | 2,357,811 | 24,551,123 | -2.07% |
| 2024-05-31 | 10.51 | 10.65 | 10.50 | 10.63 | 10.50 | qfq | 1,471,560 | 15,598,011 | -0.37% |
| 2024-05-30 | 10.73 | 10.79 | 10.59 | 10.67 | 10.35 | qfq | 1,215,661 | 12,969,953 | -0.56% |
| 2024-05-29 | 10.73 | 10.83 | 10.54 | 10.73 | 10.40 | qfq | 1,378,314 | 14,806,518 | -0.46% |
| 2024-05-28 | 10.92 | 10.92 | 10.73 | 10.78 | 10.45 | qfq | 1,480,323 | 16,008,260 | -1.28% |
| 2024-05-27 | 11.03 | 11.08 | 10.72 | 10.92 | 10.59 | qfq | 2,618,267 | 28,367,420 | -0.73% |
| 2024-05-24 | 11.01 | 11.12 | 10.77 | 11.00 | 10.67 | qfq | 2,892,471 | 31,802,962 | 1.57% |
| 2024-05-23 | 10.97 | 11.01 | 10.81 | 10.83 | 10.50 | qfq | 2,192,828 | 23,905,197 | -1.37% |
| 2024-05-22 | 11.07 | 11.07 | 10.96 | 10.98 | 10.65 | qfq | 2,010,506 | 22,112,849 | -0.45% |
| 2024-05-21 | 10.90 | 11.08 | 10.85 | 11.03 | 10.70 | qfq | 2,698,472 | 29,694,078 | 0.27% |
| 2024-05-20 | 10.92 | 11.06 | 10.82 | 11.00 | 10.67 | qfq | 3,186,276 | 34,914,747 | 1.01% |
| 2024-05-17 | 10.97 | 11.03 | 10.81 | 10.89 | 10.56 | qfq | 3,007,919 | 32,795,695 | -0.18% |
| 2024-05-16 | 11.18 | 11.18 | 10.85 | 10.91 | 10.58 | qfq | 3,966,375 | 43,543,840 | -1.18% |
| 2024-05-15 | 11.15 | 11.24 | 11.00 | 11.04 | 10.71 | qfq | 5,081,325 | 56,420,209 | -1.16% |
| 2024-05-14 | 11.25 | 11.46 | 11.15 | 11.17 | 10.83 | qfq | 17,512,152 | 197,215,648 | -1.85% |
| 2024-05-13 | 11.29 | 12.35 | 11.13 | 11.38 | 11.03 | qfq | 20,188,087 | 240,081,665 | 1.34% |
| 2024-05-10 | 11.50 | 11.62 | 11.18 | 11.23 | 10.89 | qfq | 3,380,393 | 38,321,953 | -2.43% |
| 2024-05-09 | 11.50 | 11.65 | 11.33 | 11.51 | 11.16 | qfq | 4,091,668 | 47,131,537 | -0.17% |
| 2024-05-08 | 11.38 | 11.61 | 11.28 | 11.53 | 11.18 | qfq | 5,084,784 | 58,231,231 | 1.14% |
| 2024-05-07 | 11.11 | 11.42 | 11.07 | 11.40 | 11.05 | qfq | 4,832,808 | 54,444,606 | 2.61% |
| 2024-05-06 | 10.85 | 11.15 | 10.85 | 11.11 | 10.77 | qfq | 3,649,628 | 40,192,070 | 2.30% |
| 2024-04-30 | 10.71 | 10.94 | 10.60 | 10.86 | 10.53 | qfq | 3,550,794 | 38,435,282 | 1.78% |
| 2024-04-29 | 10.20 | 10.70 | 10.13 | 10.67 | 10.35 | qfq | 4,139,063 | 43,640,567 | 4.61% |
| 2024-04-26 | 10.25 | 10.35 | 10.15 | 10.20 | 9.89 | qfq | 2,239,896 | 22,889,208 | -0.49% |
| 2024-04-25 | 10.20 | 10.40 | 10.10 | 10.25 | 9.94 | qfq | 2,460,066 | 25,303,439 | 0.49% |
| 2024-04-24 | 9.95 | 10.31 | 9.95 | 10.20 | 9.89 | qfq | 2,735,404 | 27,674,673 | 1.69% |
| 2024-04-23 | 9.95 | 10.12 | 9.84 | 10.03 | 9.73 | qfq | 2,839,699 | 28,424,505 | 1.72% |
| 2024-04-22 | 9.87 | 9.97 | 9.64 | 9.86 | 9.56 | qfq | 1,758,034 | 17,304,730 | -0.20% |
| 2024-04-19 | 9.78 | 9.95 | 9.65 | 9.88 | 9.58 | qfq | 1,986,974 | 19,488,342 | 0.71% |
| 2024-04-18 | 10.05 | 10.07 | 9.78 | 9.81 | 9.51 | qfq | 2,684,220 | 26,515,936 | -3.06% |
| 2024-04-17 | 9.36 | 10.15 | 9.36 | 10.12 | 9.81 | qfq | 4,495,462 | 44,114,696 | 9.64% |
| 2024-04-16 | 9.63 | 9.85 | 9.21 | 9.23 | 8.95 | qfq | 3,982,554 | 37,401,538 | -6.29% |
| 2024-04-15 | 10.25 | 10.36 | 9.68 | 9.85 | 9.55 | qfq | 3,312,935 | 32,995,685 | -4.83% |
| 2024-04-12 | 10.33 | 10.47 | 10.30 | 10.35 | 10.04 | qfq | 2,348,080 | 24,319,466 | -0.38% |
| 2024-04-11 | 10.50 | 10.74 | 10.25 | 10.39 | 10.07 | qfq | 3,041,346 | 32,150,796 | 0.39% |
| 2024-04-10 | 10.56 | 10.59 | 10.28 | 10.35 | 10.04 | qfq | 2,138,850 | 22,171,258 | -1.80% |
| 2024-04-09 | 10.26 | 10.55 | 10.18 | 10.54 | 10.22 | qfq | 2,191,216 | 22,764,517 | 2.63% |
| 2024-04-08 | 10.74 | 10.74 | 10.24 | 10.27 | 9.96 | qfq | 2,673,002 | 27,881,323 | -4.29% |
| 2024-04-03 | 10.73 | 10.84 | 10.56 | 10.73 | 10.40 | qfq | 2,378,540 | 25,410,606 | -0.56% |
| 2024-04-02 | 10.98 | 11.04 | 10.75 | 10.79 | 10.46 | qfq | 2,781,404 | 30,173,866 | -1.91% |
| 2024-04-01 | 10.69 | 11.01 | 10.60 | 11.00 | 10.67 | qfq | 3,763,397 | 40,693,550 | 3.87% |
| 2024-03-29 | 10.33 | 10.66 | 10.28 | 10.59 | 10.27 | qfq | 3,196,207 | 33,543,392 | 2.32% |
| 2024-03-28 | 10.19 | 10.47 | 10.15 | 10.35 | 10.04 | qfq | 2,980,386 | 30,794,707 | 1.37% |
| 2024-03-27 | 10.43 | 10.58 | 10.19 | 10.21 | 9.90 | qfq | 4,132,074 | 43,047,633 | -1.16% |
| 2024-03-26 | 10.36 | 10.55 | 10.13 | 10.33 | 10.02 | qfq | 4,795,549 | 49,393,530 | -0.58% |
| 2024-03-25 | 10.83 | 10.96 | 10.36 | 10.39 | 10.07 | qfq | 5,042,730 | 53,690,788 | -4.68% |
| 2024-03-22 | 10.90 | 11.29 | 10.81 | 10.90 | 10.57 | qfq | 6,657,770 | 73,098,783 | -0.18% |
| 2024-03-21 | 11.11 | 11.20 | 10.82 | 10.92 | 10.59 | qfq | 4,092,128 | 45,012,355 | -1.44% |
| 2024-03-20 | 11.07 | 11.17 | 10.90 | 11.08 | 10.74 | qfq | 4,709,126 | 51,865,325 | 0.18% |
| 2024-03-19 | 11.20 | 11.24 | 11.02 | 11.06 | 10.72 | qfq | 4,728,724 | 52,590,679 | -1.43% |
| 2024-03-18 | 11.09 | 11.24 | 10.78 | 11.22 | 10.88 | qfq | 6,708,471 | 74,205,546 | 1.72% |
| 2024-03-15 | 11.26 | 11.26 | 10.76 | 11.03 | 10.70 | qfq | 10,543,864 | 115,694,360 | -1.52% |
| 2024-03-14 | 12.05 | 12.25 | 11.09 | 11.20 | 10.86 | qfq | 13,512,320 | 157,625,007 | -3.28% |
| 2024-03-13 | 11.50 | 11.73 | 11.35 | 11.58 | 11.23 | qfq | 8,620,030 | 99,456,470 | -0.69% |
| 2024-03-12 | 11.60 | 12.29 | 11.44 | 11.66 | 11.31 | qfq | 10,753,885 | 126,281,956 | 2.73% |
| 2024-03-11 | 11.73 | 11.98 | 11.22 | 11.35 | 11.01 | qfq | 13,947,473 | 159,286,907 | -5.02% |
| 2024-03-08 | 11.26 | 12.49 | 11.26 | 11.95 | 11.59 | qfq | 18,463,037 | 222,546,678 | 2.75% |
| 2024-03-07 | 13.67 | 13.67 | 11.44 | 11.63 | 11.28 | qfq | 26,141,751 | 325,379,603 | -6.44% |
| 2024-03-06 | 12.43 | 12.43 | 12.43 | 12.43 | 12.05 | qfq | 1,237,766 | 15,385,431 | 10.00% |
| 2024-03-05 | 11.30 | 11.30 | 11.30 | 11.30 | 10.96 | qfq | 4,289,087 | 48,466,683 | 10.03% |
| 2024-03-04 | 9.88 | 10.27 | 9.79 | 10.27 | 9.96 | qfq | 4,762,755 | 48,594,562 | 9.96% |
| 2024-03-01 | 9.15 | 9.37 | 9.14 | 9.34 | 9.06 | qfq | 2,906,105 | 26,940,828 | 2.30% |
| 2024-02-29 | 8.73 | 9.19 | 8.70 | 9.13 | 8.85 | qfq | 3,230,010 | 29,249,654 | 2.70% |
| 2024-02-28 | 9.63 | 9.86 | 8.80 | 8.89 | 8.62 | qfq | 5,449,415 | 50,732,940 | -7.30% |
| 2024-02-27 | 9.50 | 9.60 | 9.42 | 9.59 | 9.30 | qfq | 2,294,894 | 21,846,112 | 0.84% |
| 2024-02-26 | 9.61 | 9.71 | 9.38 | 9.51 | 9.22 | qfq | 3,358,702 | 32,033,765 | -0.94% |
| 2024-02-23 | 9.08 | 9.60 | 8.98 | 9.60 | 9.31 | qfq | 5,182,082 | 48,233,140 | 5.38% |
| 2024-02-22 | 8.71 | 9.11 | 8.64 | 9.11 | 8.83 | qfq | 3,492,380 | 31,145,597 | 4.59% |
| 2024-02-21 | 8.74 | 8.94 | 8.51 | 8.71 | 8.45 | qfq | 3,712,112 | 32,541,439 | -0.34% |
| 2024-02-20 | 8.24 | 8.85 | 8.10 | 8.74 | 8.47 | qfq | 4,471,587 | 38,112,681 | 6.07% |
| 2024-02-19 | 7.95 | 8.48 | 7.94 | 8.24 | 7.99 | qfq | 6,035,956 | 49,696,939 | 3.78% |
| 2024-02-08 | 7.20 | 7.94 | 6.81 | 7.94 | 7.70 | qfq | 7,105,251 | 52,008,003 | 9.97% |
| 2024-02-07 | 7.60 | 7.80 | 7.15 | 7.22 | 7.00 | qfq | 5,822,522 | 43,230,164 | -5.87% |
| 2024-02-06 | 7.60 | 7.93 | 7.02 | 7.67 | 7.44 | qfq | 4,996,578 | 37,259,998 | -0.78% |
| 2024-02-05 | 8.52 | 8.65 | 7.73 | 7.73 | 7.50 | qfq | 5,601,489 | 44,195,549 | -10.01% |
| 2024-02-02 | 9.22 | 9.34 | 8.20 | 8.59 | 8.33 | qfq | 4,940,986 | 43,222,818 | -5.60% |
| 2024-02-01 | 9.26 | 9.43 | 8.89 | 9.10 | 8.82 | qfq | 3,161,432 | 28,802,704 | -1.30% |
| 2024-01-31 | 9.77 | 9.87 | 9.19 | 9.22 | 8.94 | qfq | 3,347,944 | 31,733,604 | -5.53% |
| 2024-01-30 | 10.10 | 10.22 | 9.74 | 9.76 | 9.46 | qfq | 2,756,120 | 27,442,471 | -4.03% |
| 2024-01-29 | 10.56 | 10.69 | 10.12 | 10.17 | 9.86 | qfq | 2,180,426 | 22,455,748 | -2.59% |
| 2024-01-26 | 10.57 | 10.69 | 10.32 | 10.44 | 10.12 | qfq | 2,626,032 | 27,692,276 | -0.19% |
| 2024-01-25 | 9.97 | 10.46 | 9.92 | 10.46 | 10.14 | qfq | 2,964,138 | 30,362,095 | 5.23% |
| 2024-01-24 | 9.93 | 10.19 | 9.59 | 9.94 | 9.64 | qfq | 3,365,340 | 33,121,436 | -0.10% |
| 2024-01-23 | 10.00 | 10.22 | 9.72 | 9.95 | 9.65 | qfq | 3,895,380 | 38,658,407 | -0.60% |
| 2024-01-22 | 10.68 | 10.77 | 9.92 | 10.01 | 9.71 | qfq | 2,938,694 | 30,391,678 | -7.31% |
| 2024-01-19 | 10.92 | 10.97 | 10.68 | 10.80 | 10.47 | qfq | 2,092,822 | 22,594,754 | -1.28% |
| 2024-01-18 | 11.09 | 11.13 | 10.61 | 10.94 | 10.61 | qfq | 3,255,962 | 35,287,104 | -1.88% |
| 2024-01-17 | 11.56 | 11.57 | 11.14 | 11.15 | 10.81 | qfq | 2,284,806 | 25,895,738 | -2.87% |
| 2024-01-16 | 11.64 | 11.64 | 11.34 | 11.48 | 11.13 | qfq | 1,811,842 | 20,766,250 | -1.03% |
| 2024-01-15 | 11.62 | 11.77 | 11.52 | 11.60 | 11.25 | qfq | 1,597,309 | 18,595,107 | -0.34% |
| 2024-01-12 | 11.77 | 11.91 | 11.64 | 11.64 | 11.29 | qfq | 2,646,923 | 31,136,302 | -1.02% |
| 2024-01-11 | 11.71 | 11.84 | 11.69 | 11.76 | 11.40 | qfq | 1,900,637 | 22,332,898 | 0.43% |
| 2024-01-10 | 11.77 | 11.95 | 11.68 | 11.71 | 11.35 | qfq | 2,015,656 | 23,726,210 | -0.59% |
| 2024-01-09 | 11.76 | 11.95 | 11.71 | 11.78 | 11.42 | qfq | 2,017,884 | 23,844,389 | -0.25% |
| 2024-01-08 | 12.15 | 12.29 | 11.79 | 11.81 | 11.45 | qfq | 2,745,198 | 32,776,553 | -2.80% |
| 2024-01-05 | 12.34 | 12.41 | 12.11 | 12.15 | 11.78 | qfq | 2,427,644 | 29,720,654 | -1.62% |
| 2024-01-04 | 12.51 | 12.51 | 12.28 | 12.35 | 11.98 | qfq | 2,653,002 | 32,761,023 | -1.28% |
| 2024-01-03 | 12.45 | 12.75 | 12.33 | 12.51 | 12.13 | qfq | 3,812,984 | 47,724,694 | 0.56% |
| 2024-01-02 | 12.35 | 12.69 | 12.16 | 12.44 | 12.06 | qfq | 4,300,884 | 53,585,810 | 0.81% |
| 2023-12-29 | 12.09 | 12.39 | 11.90 | 12.34 | 11.97 | qfq | 4,500,700 | 54,826,768 | 0.16% |
| 2023-12-28 | 12.48 | 12.48 | 12.12 | 12.32 | 11.95 | qfq | 2,391,388 | 29,376,612 | 0.08% |
| 2023-12-27 | 12.29 | 12.40 | 12.18 | 12.31 | 11.94 | qfq | 1,546,444 | 18,971,523 | 0.33% |
| 2023-12-26 | 12.55 | 12.55 | 12.22 | 12.27 | 11.90 | qfq | 1,620,002 | 19,933,745 | -1.60% |
| 2023-12-25 | 12.56 | 12.56 | 12.25 | 12.47 | 12.09 | qfq | 1,755,240 | 21,721,896 | -0.16% |
| 2023-12-22 | 12.71 | 12.75 | 12.45 | 12.49 | 12.11 | qfq | 1,865,652 | 23,495,492 | -1.50% |
| 2023-12-21 | 12.82 | 12.82 | 12.52 | 12.68 | 12.30 | qfq | 2,285,182 | 28,908,676 | -0.86% |
| 2023-12-20 | 12.83 | 13.06 | 12.78 | 12.79 | 12.40 | qfq | 1,905,512 | 24,581,354 | -0.31% |
| 2023-12-19 | 12.84 | 12.99 | 12.73 | 12.83 | 12.44 | qfq | 1,560,336 | 19,974,014 | -0.23% |
| 2023-12-18 | 12.96 | 13.10 | 12.83 | 12.86 | 12.47 | qfq | 1,393,015 | 18,058,505 | -0.77% |
| 2023-12-15 | 13.14 | 13.19 | 12.93 | 12.96 | 12.57 | qfq | 1,609,251 | 20,957,874 | -1.37% |
| 2023-12-14 | 13.19 | 13.32 | 13.13 | 13.14 | 12.74 | qfq | 1,264,164 | 16,705,157 | -0.38% |
| 2023-12-13 | 13.09 | 13.31 | 13.03 | 13.19 | 12.79 | qfq | 1,986,602 | 26,266,715 | 0.76% |
| 2023-12-12 | 13.24 | 13.31 | 13.05 | 13.09 | 12.69 | qfq | 2,018,858 | 26,494,158 | -1.06% |
| 2023-12-11 | 13.27 | 13.29 | 13.03 | 13.23 | 12.83 | qfq | 2,563,024 | 33,774,630 | -0.30% |
| 2023-12-08 | 13.39 | 13.50 | 13.27 | 13.27 | 12.87 | qfq | 2,084,408 | 27,854,063 | -1.19% |
| 2023-12-07 | 13.50 | 13.61 | 13.37 | 13.43 | 13.02 | qfq | 2,276,399 | 30,617,412 | -0.74% |
| 2023-12-06 | 13.46 | 13.68 | 13.46 | 13.53 | 13.12 | qfq | 1,818,640 | 24,652,056 | 0.22% |
| 2023-12-05 | 13.67 | 13.73 | 13.46 | 13.50 | 13.09 | qfq | 2,049,614 | 27,805,378 | -1.17% |
| 2023-12-04 | 13.64 | 13.77 | 13.42 | 13.66 | 13.25 | qfq | 1,834,804 | 25,005,189 | 0.29% |
| 2023-12-01 | 13.61 | 13.71 | 13.52 | 13.62 | 13.21 | qfq | 1,546,077 | 21,012,969 | -0.29% |
| 2023-11-30 | 13.73 | 13.73 | 13.50 | 13.66 | 13.25 | qfq | 1,952,528 | 26,527,715 | 0.37% |
| 2023-11-29 | 13.75 | 13.83 | 13.54 | 13.61 | 13.20 | qfq | 2,175,090 | 29,702,851 | -1.59% |
| 2023-11-28 | 13.66 | 13.84 | 13.44 | 13.83 | 13.41 | qfq | 2,372,804 | 32,487,149 | 1.24% |
| 2023-11-27 | 13.93 | 14.01 | 13.50 | 13.66 | 13.25 | qfq | 3,092,001 | 42,357,894 | -1.73% |
| 2023-11-24 | 13.95 | 14.06 | 13.77 | 13.90 | 13.48 | qfq | 2,615,282 | 36,370,069 | -0.36% |
| 2023-11-23 | 13.81 | 14.03 | 13.81 | 13.95 | 13.53 | qfq | 3,770,610 | 52,383,114 | 0.50% |
| 2023-11-22 | 13.78 | 13.95 | 13.77 | 13.88 | 13.46 | qfq | 2,040,242 | 28,279,125 | 0.29% |
| 2023-11-21 | 13.90 | 13.99 | 13.81 | 13.84 | 13.42 | qfq | 2,406,941 | 33,458,370 | -0.43% |
| 2023-11-20 | 14.00 | 14.06 | 13.73 | 13.90 | 13.48 | qfq | 3,461,710 | 47,983,741 | 0.72% |
| 2023-11-17 | 13.52 | 13.90 | 13.46 | 13.80 | 13.38 | qfq | 2,838,578 | 38,858,711 | 2.07% |
| 2023-11-16 | 13.58 | 13.65 | 13.51 | 13.52 | 13.11 | qfq | 1,330,968 | 18,059,101 | -1.17% |
| 2023-11-15 | 13.60 | 13.82 | 13.56 | 13.68 | 13.27 | qfq | 2,218,686 | 30,380,433 | 1.26% |
| 2023-11-14 | 13.60 | 13.66 | 13.49 | 13.51 | 13.10 | qfq | 2,081,151 | 28,219,360 | -0.07% |
| 2023-11-13 | 13.62 | 13.70 | 13.48 | 13.52 | 13.11 | qfq | 1,868,939 | 25,298,243 | -0.95% |
| 2023-11-10 | 13.52 | 13.73 | 13.44 | 13.65 | 13.24 | qfq | 2,201,849 | 30,025,541 | 0.44% |
| 2023-11-09 | 13.67 | 13.80 | 13.53 | 13.59 | 13.18 | qfq | 3,128,802 | 42,685,643 | -0.66% |
| 2023-11-08 | 13.71 | 13.86 | 13.61 | 13.68 | 13.27 | qfq | 3,021,729 | 41,519,571 | 0.22% |
| 2023-11-07 | 13.60 | 13.69 | 13.50 | 13.65 | 13.24 | qfq | 2,664,639 | 36,336,461 | 0.44% |
| 2023-11-06 | 13.47 | 13.67 | 13.44 | 13.59 | 13.18 | qfq | 3,373,151 | 45,786,508 | 1.12% |
| 2023-11-03 | 13.49 | 13.52 | 13.31 | 13.44 | 13.03 | qfq | 2,928,910 | 39,233,832 | 0.00% |
| 2023-11-02 | 13.34 | 13.59 | 13.10 | 13.44 | 13.03 | qfq | 4,895,155 | 65,372,514 | -0.52% |
| 2023-11-01 | 13.07 | 13.76 | 13.00 | 13.51 | 13.10 | qfq | 7,024,470 | 94,264,148 | 3.37% |
| 2023-10-31 | 13.02 | 13.10 | 12.93 | 13.07 | 12.67 | qfq | 2,233,258 | 29,120,686 | 0.77% |
| 2023-10-30 | 12.80 | 13.09 | 12.71 | 12.97 | 12.58 | qfq | 3,998,676 | 51,522,386 | -0.46% |
| 2023-10-27 | 12.55 | 13.10 | 12.38 | 13.03 | 12.63 | qfq | 3,504,771 | 45,057,640 | 3.82% |
| 2023-10-26 | 12.43 | 12.60 | 12.30 | 12.55 | 12.17 | qfq | 2,140,823 | 26,647,447 | 0.88% |
| 2023-10-25 | 12.55 | 12.56 | 12.22 | 12.44 | 12.06 | qfq | 2,268,715 | 28,148,156 | -0.32% |
| 2023-10-24 | 12.20 | 12.50 | 12.03 | 12.48 | 12.10 | qfq | 1,860,290 | 22,906,470 | 3.65% |
| 2023-10-23 | 12.24 | 12.29 | 12.00 | 12.04 | 11.67 | qfq | 2,153,519 | 26,113,613 | -1.47% |
| 2023-10-20 | 12.55 | 12.55 | 12.20 | 12.22 | 11.85 | qfq | 2,896,411 | 35,756,855 | -2.24% |
| 2023-10-19 | 12.67 | 12.78 | 12.40 | 12.50 | 12.12 | qfq | 2,041,937 | 25,682,383 | -1.42% |
| 2023-10-18 | 13.08 | 13.08 | 12.68 | 12.68 | 12.30 | qfq | 2,422,925 | 31,006,579 | -2.69% |
| 2023-10-17 | 13.08 | 13.12 | 12.86 | 13.03 | 12.63 | qfq | 2,181,373 | 28,254,316 | -0.38% |
| 2023-10-16 | 13.36 | 13.42 | 12.98 | 13.08 | 12.68 | qfq | 2,047,640 | 26,964,633 | -1.95% |
| 2023-10-13 | 13.16 | 13.37 | 13.02 | 13.34 | 12.94 | qfq | 2,579,880 | 34,280,152 | 1.14% |
| 2023-10-12 | 13.05 | 13.28 | 13.00 | 13.19 | 12.79 | qfq | 2,090,748 | 27,510,976 | 1.46% |
| 2023-10-11 | 12.88 | 13.13 | 12.87 | 13.00 | 12.61 | qfq | 2,265,885 | 29,532,226 | 0.85% |
| 2023-10-10 | 13.19 | 13.19 | 12.85 | 12.89 | 12.50 | qfq | 1,935,260 | 25,056,106 | -1.83% |
| 2023-10-09 | 13.10 | 13.21 | 12.96 | 13.13 | 12.73 | qfq | 1,965,314 | 25,708,161 | 0.23% |
| 2023-09-28 | 13.10 | 13.25 | 13.00 | 13.10 | 12.70 | qfq | 1,473,225 | 19,360,622 | 0.00% |
| 2023-09-27 | 12.98 | 13.18 | 12.93 | 13.10 | 12.70 | qfq | 2,100,859 | 27,467,059 | 1.71% |
| 2023-09-26 | 13.00 | 13.10 | 12.85 | 12.88 | 12.49 | qfq | 1,801,792 | 23,284,341 | -1.45% |
| 2023-09-25 | 12.94 | 13.13 | 12.94 | 13.07 | 12.67 | qfq | 2,235,582 | 29,205,025 | 0.69% |
| 2023-09-22 | 12.95 | 13.02 | 12.81 | 12.98 | 12.59 | qfq | 1,740,658 | 22,494,136 | 0.46% |
| 2023-09-21 | 13.08 | 13.12 | 12.89 | 12.92 | 12.53 | qfq | 818,844 | 10,615,092 | -1.15% |
| 2023-09-20 | 13.09 | 13.16 | 12.97 | 13.07 | 12.67 | qfq | 1,653,416 | 21,637,581 | -0.15% |
| 2023-09-19 | 13.15 | 13.28 | 13.01 | 13.09 | 12.69 | qfq | 1,992,382 | 26,087,981 | 0.00% |
| 2023-09-18 | 13.05 | 13.13 | 13.00 | 13.09 | 12.69 | qfq | 1,639,434 | 21,402,522 | 0.31% |
| 2023-09-15 | 12.97 | 13.11 | 12.88 | 13.05 | 12.65 | qfq | 1,610,324 | 20,979,604 | 0.69% |
| 2023-09-14 | 12.89 | 13.07 | 12.79 | 12.96 | 12.57 | qfq | 1,135,728 | 14,677,576 | 0.31% |
| 2023-09-13 | 13.02 | 13.08 | 12.84 | 12.92 | 12.53 | qfq | 1,525,540 | 19,738,986 | -0.77% |
| 2023-09-12 | 12.96 | 13.06 | 12.91 | 13.02 | 12.63 | qfq | 1,537,117 | 20,015,476 | 0.93% |
| 2023-09-11 | 12.73 | 13.06 | 12.65 | 12.90 | 12.51 | qfq | 1,453,988 | 18,775,567 | 1.34% |
| 2023-09-08 | 12.81 | 12.92 | 12.70 | 12.73 | 12.34 | qfq | 999,714 | 12,783,529 | -0.93% |
| 2023-09-07 | 12.99 | 13.14 | 12.82 | 12.85 | 12.46 | qfq | 1,773,706 | 22,893,610 | -2.13% |
| 2023-09-06 | 12.90 | 13.22 | 12.79 | 13.13 | 12.73 | qfq | 2,427,762 | 31,740,953 | 1.63% |
| 2023-09-05 | 12.77 | 12.99 | 12.73 | 12.92 | 12.53 | qfq | 1,795,579 | 23,102,328 | 0.86% |
| 2023-09-04 | 12.96 | 13.06 | 12.67 | 12.81 | 12.42 | qfq | 1,905,627 | 24,309,079 | -0.54% |
| 2023-09-01 | 12.86 | 12.95 | 12.74 | 12.88 | 12.49 | qfq | 2,466,948 | 31,762,674 | 0.16% |
| 2023-08-31 | 12.74 | 12.90 | 12.61 | 12.86 | 12.47 | qfq | 2,252,950 | 28,797,183 | 1.02% |
| 2023-08-30 | 12.37 | 12.81 | 12.35 | 12.73 | 12.34 | qfq | 3,420,126 | 43,186,931 | 2.91% |
| 2023-08-29 | 11.83 | 12.37 | 11.83 | 12.37 | 11.99 | qfq | 2,982,715 | 36,475,474 | 3.43% |
| 2023-08-28 | 12.02 | 12.17 | 11.88 | 11.96 | 11.60 | qfq | 3,223,584 | 38,725,907 | 3.28% |
| 2023-08-25 | 11.76 | 11.88 | 11.54 | 11.58 | 11.23 | qfq | 1,916,213 | 22,414,591 | -1.11% |
| 2023-08-24 | 11.84 | 11.84 | 11.48 | 11.71 | 11.35 | qfq | 1,466,999 | 17,083,490 | 0.52% |
| 2023-08-23 | 11.87 | 11.93 | 11.64 | 11.65 | 11.30 | qfq | 1,799,009 | 21,119,998 | -2.02% |
| 2023-08-22 | 11.88 | 12.02 | 11.65 | 11.89 | 11.53 | qfq | 2,808,839 | 33,248,618 | 0.08% |
| 2023-08-21 | 12.13 | 12.13 | 11.83 | 11.88 | 11.52 | qfq | 3,254,841 | 38,869,862 | -2.38% |
| 2023-08-18 | 13.08 | 13.15 | 12.06 | 12.17 | 11.80 | qfq | 8,282,422 | 101,654,751 | -7.45% |
| 2023-08-17 | 13.08 | 13.18 | 13.00 | 13.15 | 12.75 | qfq | 1,602,342 | 20,958,820 | 0.38% |
| 2023-08-16 | 13.19 | 13.33 | 13.09 | 13.10 | 12.70 | qfq | 1,301,484 | 17,169,897 | -0.30% |
| 2023-08-15 | 13.21 | 13.28 | 13.06 | 13.14 | 12.74 | qfq | 1,898,056 | 24,977,530 | -0.53% |
| 2023-08-14 | 13.27 | 13.39 | 13.05 | 13.21 | 12.81 | qfq | 1,673,884 | 22,050,116 | -0.90% |
| 2023-08-11 | 13.37 | 13.59 | 13.26 | 13.33 | 12.93 | qfq | 2,197,028 | 29,484,003 | -0.22% |
| 2023-08-10 | 13.42 | 13.54 | 13.34 | 13.36 | 12.95 | qfq | 1,563,640 | 20,964,247 | -0.82% |
| 2023-08-09 | 13.22 | 13.48 | 13.15 | 13.47 | 13.06 | qfq | 3,344,039 | 44,747,006 | 1.97% |
| 2023-08-08 | 12.94 | 13.31 | 12.85 | 13.21 | 12.81 | qfq | 3,021,849 | 39,667,761 | 1.38% |
| 2023-08-07 | 13.74 | 13.77 | 12.95 | 13.03 | 12.63 | qfq | 7,502,122 | 98,556,789 | -5.44% |
| 2023-08-04 | 13.61 | 13.82 | 13.59 | 13.78 | 13.36 | qfq | 3,439,598 | 47,262,275 | 1.32% |
| 2023-08-03 | 13.45 | 13.65 | 13.44 | 13.60 | 13.19 | qfq | 1,711,209 | 23,172,734 | 0.15% |
| 2023-08-02 | 13.61 | 13.80 | 13.41 | 13.58 | 13.17 | qfq | 2,860,050 | 38,661,374 | -1.09% |
| 2023-08-01 | 13.60 | 14.05 | 13.33 | 13.73 | 13.31 | qfq | 5,442,414 | 74,761,932 | 2.46% |
| 2023-07-31 | 13.63 | 13.72 | 13.35 | 13.40 | 12.99 | qfq | 3,103,238 | 41,887,730 | -1.47% |
| 2023-07-28 | 13.47 | 13.64 | 13.45 | 13.60 | 13.19 | qfq | 1,623,122 | 21,988,130 | 0.97% |
| 2023-07-27 | 13.57 | 13.60 | 13.46 | 13.47 | 13.06 | qfq | 1,276,062 | 17,223,024 | -0.81% |
| 2023-07-26 | 13.56 | 13.65 | 13.54 | 13.58 | 13.17 | qfq | 1,628,930 | 22,126,255 | 0.22% |
| 2023-07-25 | 13.64 | 13.76 | 13.46 | 13.55 | 13.14 | qfq | 2,488,284 | 33,678,872 | -0.81% |
| 2023-07-24 | 13.58 | 13.77 | 13.46 | 13.66 | 13.25 | qfq | 2,888,756 | 39,348,870 | 1.49% |
| 2023-07-21 | 13.21 | 13.54 | 13.21 | 13.46 | 13.05 | qfq | 1,878,293 | 25,230,858 | 1.89% |
| 2023-07-20 | 13.34 | 13.46 | 13.20 | 13.21 | 12.81 | qfq | 1,705,588 | 22,654,471 | -0.75% |
| 2023-07-19 | 13.25 | 13.58 | 13.23 | 13.31 | 12.91 | qfq | 1,818,731 | 24,382,531 | -0.15% |
| 2023-07-18 | 13.61 | 13.67 | 13.22 | 13.33 | 12.93 | qfq | 4,012,159 | 53,540,243 | -2.70% |