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
日久光电003015.SZ
最近收盘价10.952026-07-17
最近交易日2026-07-17
成交量（股）7,857,700
成交额（元）85,436,200
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-15 | 2026-05-21 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-24 | 2025-05-30 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-10 | 2024-05-20 | cash_dividend | 0.1 | — | — | — | 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 | 10.90 | 11.10 | 10.64 | 10.95 | 10.95 | qfq | 7,857,700 | 85,436,200 | -0.09% |
| 2026-07-16 | 10.92 | 11.27 | 10.88 | 10.96 | 10.96 | qfq | 6,351,563 | 70,322,808 | -0.54% |
| 2026-07-15 | 10.95 | 11.18 | 10.89 | 11.02 | 11.02 | qfq | 3,741,384 | 41,306,897 | 0.27% |
| 2026-07-14 | 10.90 | 11.06 | 10.77 | 10.99 | 10.99 | qfq | 4,676,600 | 51,145,077 | 1.01% |
| 2026-07-13 | 11.56 | 11.56 | 10.86 | 10.88 | 10.88 | qfq | 7,014,800 | 77,883,357 | -6.13% |
| 2026-07-10 | 11.67 | 11.86 | 11.59 | 11.59 | 11.59 | qfq | 6,510,316 | 76,450,667 | -0.77% |
| 2026-07-09 | 11.64 | 11.78 | 11.31 | 11.68 | 11.68 | qfq | 7,326,900 | 84,451,653 | -0.17% |
| 2026-07-08 | 11.52 | 12.21 | 11.40 | 11.70 | 11.70 | qfq | 12,112,786 | 144,200,560 | 2.90% |
| 2026-07-07 | 11.65 | 11.66 | 11.20 | 11.37 | 11.37 | qfq | 7,508,738 | 85,196,106 | -3.07% |
| 2026-07-06 | 12.22 | 12.25 | 11.71 | 11.73 | 11.73 | qfq | 8,842,886 | 105,331,579 | -3.85% |
| 2026-07-03 | 12.34 | 12.39 | 12.07 | 12.20 | 12.20 | qfq | 9,308,738 | 113,608,586 | -1.37% |
| 2026-07-02 | 12.80 | 12.99 | 12.28 | 12.37 | 12.37 | qfq | 13,930,186 | 175,313,683 | -4.11% |
| 2026-07-01 | 13.02 | 13.16 | 12.74 | 12.90 | 12.90 | qfq | 13,492,188 | 175,448,849 | -1.00% |
| 2026-06-30 | 12.37 | 13.25 | 12.27 | 13.03 | 13.03 | qfq | 20,143,606 | 258,239,991 | 8.13% |
| 2026-06-29 | 12.47 | 12.70 | 11.65 | 12.05 | 12.05 | qfq | 13,841,800 | 166,463,941 | -4.21% |
| 2026-06-26 | 12.31 | 12.94 | 12.02 | 12.58 | 12.58 | qfq | 14,347,021 | 180,119,505 | 2.19% |
| 2026-06-25 | 12.30 | 12.57 | 12.15 | 12.31 | 12.31 | qfq | 6,855,891 | 84,867,535 | -0.49% |
| 2026-06-24 | 12.33 | 12.40 | 11.97 | 12.37 | 12.37 | qfq | 8,294,901 | 100,686,700 | 0.32% |
| 2026-06-23 | 12.31 | 12.62 | 12.20 | 12.33 | 12.33 | qfq | 7,151,300 | 88,874,270 | -0.48% |
| 2026-06-22 | 12.58 | 12.78 | 11.97 | 12.39 | 12.39 | qfq | 9,420,476 | 115,078,978 | -1.35% |
| 2026-06-18 | 12.85 | 12.85 | 12.48 | 12.56 | 12.56 | qfq | 8,499,900 | 107,441,127 | -3.24% |
| 2026-06-17 | 12.79 | 13.07 | 12.74 | 12.98 | 12.98 | qfq | 9,550,804 | 123,866,030 | 0.62% |
| 2026-06-16 | 12.90 | 12.98 | 12.64 | 12.90 | 12.90 | qfq | 9,448,400 | 121,317,939 | -0.92% |
| 2026-06-15 | 12.40 | 13.32 | 12.40 | 13.02 | 13.02 | qfq | 15,877,824 | 205,803,516 | 5.08% |
| 2026-06-12 | 12.70 | 12.84 | 12.22 | 12.39 | 12.39 | qfq | 8,852,600 | 110,378,880 | -0.80% |
| 2026-06-11 | 12.36 | 12.56 | 12.11 | 12.49 | 12.49 | qfq | 7,600,386 | 93,515,831 | -0.48% |
| 2026-06-10 | 12.30 | 13.00 | 12.27 | 12.55 | 12.55 | qfq | 8,900,300 | 112,247,857 | 1.05% |
| 2026-06-09 | 12.25 | 12.53 | 12.13 | 12.42 | 12.42 | qfq | 6,466,361 | 79,844,589 | 1.31% |
| 2026-06-08 | 12.38 | 12.56 | 11.96 | 12.26 | 12.26 | qfq | 7,758,440 | 94,899,519 | -2.39% |
| 2026-06-05 | 12.29 | 12.90 | 12.00 | 12.56 | 12.56 | qfq | 8,451,300 | 105,765,866 | 2.36% |
| 2026-06-04 | 12.30 | 12.38 | 12.12 | 12.27 | 12.27 | qfq | 3,692,500 | 45,111,008 | -0.49% |
| 2026-06-03 | 12.42 | 12.57 | 12.13 | 12.33 | 12.33 | qfq | 5,426,400 | 67,337,150 | -0.24% |
| 2026-06-02 | 12.54 | 12.59 | 12.16 | 12.36 | 12.36 | qfq | 5,349,200 | 66,060,906 | -1.51% |
| 2026-06-01 | 12.48 | 12.75 | 12.41 | 12.55 | 12.55 | qfq | 5,842,900 | 73,611,720 | 0.40% |
| 2026-05-29 | 13.20 | 13.32 | 12.44 | 12.50 | 12.50 | qfq | 6,590,200 | 84,437,713 | -5.16% |
| 2026-05-28 | 12.93 | 13.28 | 12.84 | 13.18 | 13.18 | qfq | 5,203,300 | 68,147,581 | 1.23% |
| 2026-05-27 | 13.32 | 13.48 | 12.89 | 13.02 | 13.02 | qfq | 5,872,300 | 76,996,026 | -2.69% |
| 2026-05-26 | 13.84 | 13.84 | 13.21 | 13.38 | 13.38 | qfq | 6,946,100 | 93,417,903 | -3.39% |
| 2026-05-25 | 14.14 | 14.18 | 13.77 | 13.85 | 13.85 | qfq | 6,405,515 | 89,260,901 | -1.70% |
| 2026-05-22 | 13.95 | 14.17 | 13.64 | 14.09 | 14.09 | qfq | 7,934,615 | 110,645,881 | 1.81% |
| 2026-05-21 | 14.43 | 15.19 | 13.75 | 13.84 | 13.84 | qfq | 12,765,731 | 182,183,397 | -3.76% |
| 2026-05-20 | 14.49 | 14.55 | 14.16 | 14.38 | 14.18 | qfq | 6,271,600 | 89,560,635 | -1.03% |
| 2026-05-19 | 14.44 | 14.55 | 14.27 | 14.53 | 14.33 | qfq | 5,941,200 | 85,844,053 | 0.76% |
| 2026-05-18 | 14.51 | 14.65 | 14.33 | 14.42 | 14.22 | qfq | 7,426,700 | 107,395,633 | -0.89% |
| 2026-05-15 | 14.59 | 14.67 | 14.15 | 14.55 | 14.35 | qfq | 8,701,000 | 125,224,922 | -0.21% |
| 2026-05-14 | 14.82 | 14.98 | 14.44 | 14.58 | 14.38 | qfq | 7,839,300 | 115,081,088 | -1.09% |
| 2026-05-13 | 14.69 | 14.88 | 14.50 | 14.74 | 14.54 | qfq | 7,547,700 | 111,028,225 | 0.34% |
| 2026-05-12 | 14.86 | 15.00 | 14.59 | 14.69 | 14.49 | qfq | 7,472,275 | 110,656,102 | -0.88% |
| 2026-05-11 | 15.18 | 15.28 | 14.76 | 14.82 | 14.62 | qfq | 8,430,284 | 125,655,084 | -2.31% |
| 2026-05-08 | 15.08 | 15.19 | 14.91 | 15.17 | 14.96 | qfq | 5,749,100 | 86,608,350 | 0.00% |
| 2026-05-07 | 15.15 | 15.25 | 15.05 | 15.17 | 14.96 | qfq | 7,171,600 | 108,575,101 | 0.07% |
| 2026-05-06 | 15.19 | 15.32 | 15.02 | 15.16 | 14.95 | qfq | 7,524,199 | 114,082,171 | 0.07% |
| 2026-04-30 | 15.18 | 15.43 | 14.88 | 15.15 | 14.94 | qfq | 7,229,574 | 109,214,831 | -1.17% |
| 2026-04-29 | 15.15 | 15.33 | 15.03 | 15.33 | 15.12 | qfq | 7,345,300 | 111,637,300 | 0.20% |
| 2026-04-28 | 15.35 | 15.56 | 15.08 | 15.30 | 15.09 | qfq | 12,317,974 | 187,904,397 | -4.38% |
| 2026-04-27 | 15.39 | 16.05 | 15.28 | 16.00 | 15.78 | qfq | 8,106,700 | 127,747,387 | 4.17% |
| 2026-04-24 | 15.68 | 15.76 | 15.21 | 15.36 | 15.15 | qfq | 4,964,200 | 76,447,958 | -2.04% |
| 2026-04-23 | 16.37 | 16.41 | 15.63 | 15.68 | 15.47 | qfq | 8,513,900 | 135,048,272 | -4.22% |
| 2026-04-22 | 16.35 | 16.42 | 16.28 | 16.37 | 16.15 | qfq | 5,571,800 | 91,098,544 | -0.37% |
| 2026-04-21 | 16.20 | 16.49 | 16.10 | 16.43 | 16.21 | qfq | 7,795,998 | 127,185,812 | 0.86% |
| 2026-04-20 | 16.27 | 16.39 | 16.15 | 16.29 | 16.07 | qfq | 8,366,300 | 136,246,746 | -0.31% |
| 2026-04-17 | 16.18 | 16.50 | 16.09 | 16.34 | 16.12 | qfq | 8,931,500 | 145,711,187 | 0.74% |
| 2026-04-16 | 16.32 | 16.42 | 15.99 | 16.22 | 16.00 | qfq | 11,034,704 | 178,351,069 | -0.86% |
| 2026-04-15 | 15.71 | 16.95 | 15.71 | 16.36 | 16.14 | qfq | 20,738,000 | 343,598,056 | 2.83% |
| 2026-04-14 | 15.50 | 15.93 | 15.14 | 15.91 | 15.69 | qfq | 18,084,600 | 282,991,096 | 7.35% |
| 2026-04-13 | 14.90 | 14.99 | 14.70 | 14.82 | 14.62 | qfq | 4,756,900 | 70,516,385 | -1.13% |
| 2026-04-10 | 14.95 | 15.14 | 14.95 | 14.99 | 14.79 | qfq | 5,236,600 | 78,742,752 | 0.67% |
| 2026-04-09 | 14.66 | 14.94 | 14.59 | 14.89 | 14.69 | qfq | 5,900,299 | 87,423,110 | 0.40% |
| 2026-04-08 | 14.39 | 14.87 | 14.30 | 14.83 | 14.63 | qfq | 8,997,800 | 131,187,984 | 5.78% |
| 2026-04-07 | 14.06 | 14.14 | 13.84 | 14.02 | 13.83 | qfq | 5,056,600 | 70,886,442 | 0.72% |
| 2026-04-03 | 14.23 | 14.28 | 13.91 | 13.92 | 13.73 | qfq | 4,372,775 | 61,229,003 | -1.49% |
| 2026-04-02 | 14.30 | 14.57 | 14.07 | 14.13 | 13.94 | qfq | 6,359,200 | 91,071,741 | -1.60% |
| 2026-04-01 | 14.33 | 14.53 | 14.17 | 14.36 | 14.16 | qfq | 5,836,500 | 83,512,740 | 1.92% |
| 2026-03-31 | 14.38 | 14.49 | 14.07 | 14.09 | 13.90 | qfq | 5,156,000 | 73,450,680 | -2.08% |
| 2026-03-30 | 14.25 | 14.41 | 14.03 | 14.39 | 14.19 | qfq | 4,687,400 | 66,784,246 | -0.69% |
| 2026-03-27 | 14.25 | 14.58 | 14.20 | 14.49 | 14.29 | qfq | 4,978,800 | 71,780,856 | 0.69% |
| 2026-03-26 | 14.99 | 15.06 | 14.30 | 14.39 | 14.19 | qfq | 7,624,300 | 111,289,563 | -4.26% |
| 2026-03-25 | 14.84 | 15.30 | 14.84 | 15.03 | 14.82 | qfq | 7,770,390 | 117,365,228 | 1.55% |
| 2026-03-24 | 15.00 | 15.20 | 14.16 | 14.80 | 14.60 | qfq | 11,716,400 | 170,504,465 | 1.37% |
| 2026-03-23 | 15.65 | 15.67 | 14.45 | 14.60 | 14.40 | qfq | 10,689,400 | 160,131,741 | -8.46% |
| 2026-03-20 | 16.61 | 16.74 | 15.93 | 15.95 | 15.73 | qfq | 5,916,501 | 96,361,964 | -3.22% |
| 2026-03-19 | 16.71 | 16.83 | 16.43 | 16.48 | 16.25 | qfq | 5,625,500 | 93,455,964 | -2.08% |
| 2026-03-18 | 16.52 | 16.87 | 16.50 | 16.83 | 16.60 | qfq | 5,018,400 | 83,915,351 | 2.31% |
| 2026-03-17 | 17.29 | 17.29 | 16.43 | 16.45 | 16.23 | qfq | 7,658,500 | 128,275,708 | -4.30% |
| 2026-03-16 | 17.08 | 17.20 | 16.80 | 17.19 | 16.96 | qfq | 5,760,600 | 98,130,199 | 0.64% |
| 2026-03-13 | 17.20 | 17.45 | 17.01 | 17.08 | 16.85 | qfq | 7,465,000 | 128,550,249 | -1.10% |
| 2026-03-12 | 17.25 | 17.65 | 17.13 | 17.27 | 17.03 | qfq | 7,092,500 | 123,061,129 | -0.35% |
| 2026-03-11 | 17.46 | 17.74 | 17.22 | 17.33 | 17.09 | qfq | 7,067,400 | 122,975,627 | -0.74% |
| 2026-03-10 | 17.34 | 17.49 | 17.25 | 17.46 | 17.22 | qfq | 8,427,400 | 146,810,510 | 1.99% |
| 2026-03-09 | 17.00 | 17.24 | 16.71 | 17.12 | 16.89 | qfq | 8,998,100 | 152,687,459 | -0.93% |
| 2026-03-06 | 17.30 | 17.35 | 17.00 | 17.28 | 17.04 | qfq | 9,673,800 | 166,228,782 | -0.58% |
| 2026-03-05 | 17.33 | 17.87 | 17.31 | 17.38 | 17.14 | qfq | 18,514,100 | 326,461,898 | 1.94% |
| 2026-03-04 | 16.85 | 17.40 | 16.70 | 17.05 | 16.82 | qfq | 7,787,701 | 133,288,311 | 0.18% |
| 2026-03-03 | 17.55 | 17.80 | 17.02 | 17.02 | 16.79 | qfq | 17,626,500 | 307,862,276 | -2.80% |
| 2026-03-02 | 17.35 | 17.55 | 17.06 | 17.51 | 17.27 | qfq | 10,568,000 | 182,975,401 | -0.74% |
| 2026-02-27 | 17.56 | 17.65 | 17.36 | 17.64 | 17.40 | qfq | 6,577,600 | 114,882,424 | 0.51% |
| 2026-02-26 | 17.40 | 17.62 | 17.33 | 17.55 | 17.31 | qfq | 6,698,900 | 117,374,562 | 0.52% |
| 2026-02-25 | 17.48 | 17.73 | 17.36 | 17.46 | 17.22 | qfq | 7,586,800 | 132,450,814 | -0.51% |
| 2026-02-24 | 17.70 | 17.72 | 17.20 | 17.55 | 17.31 | qfq | 8,903,400 | 155,714,995 | -0.06% |
| 2026-02-13 | 17.34 | 17.75 | 17.28 | 17.56 | 17.32 | qfq | 9,580,800 | 168,380,422 | 0.98% |
| 2026-02-12 | 17.54 | 17.59 | 17.24 | 17.39 | 17.15 | qfq | 9,360,800 | 162,668,848 | -0.29% |
| 2026-02-11 | 16.87 | 17.85 | 16.87 | 17.44 | 17.20 | qfq | 25,163,700 | 441,425,886 | 3.50% |
| 2026-02-10 | 16.76 | 16.96 | 16.67 | 16.85 | 16.62 | qfq | 8,160,282 | 137,426,435 | 1.14% |
| 2026-02-09 | 16.53 | 16.90 | 16.45 | 16.66 | 16.43 | qfq | 12,324,800 | 205,796,794 | 1.59% |
| 2026-02-06 | 16.21 | 16.41 | 16.10 | 16.40 | 16.18 | qfq | 6,365,000 | 103,923,284 | 0.49% |
| 2026-02-05 | 16.26 | 16.43 | 16.15 | 16.32 | 16.10 | qfq | 5,730,100 | 93,170,842 | 0.06% |
| 2026-02-04 | 16.05 | 16.33 | 16.02 | 16.31 | 16.09 | qfq | 6,538,500 | 105,751,995 | 0.74% |
| 2026-02-03 | 15.65 | 16.19 | 15.54 | 16.19 | 15.97 | qfq | 7,345,000 | 116,581,091 | 4.65% |
| 2026-02-02 | 15.83 | 15.98 | 15.47 | 15.47 | 15.26 | qfq | 6,374,300 | 100,213,570 | -2.89% |
| 2026-01-30 | 15.61 | 16.00 | 15.51 | 15.93 | 15.71 | qfq | 6,262,200 | 98,736,173 | 1.34% |
| 2026-01-29 | 16.10 | 16.19 | 15.66 | 15.72 | 15.51 | qfq | 8,768,500 | 139,353,308 | -2.90% |
| 2026-01-28 | 16.51 | 16.62 | 16.13 | 16.19 | 15.97 | qfq | 10,762,700 | 175,528,665 | -2.35% |
| 2026-01-27 | 16.33 | 16.60 | 15.89 | 16.58 | 16.35 | qfq | 10,684,250 | 174,468,978 | 2.28% |
| 2026-01-26 | 16.51 | 16.63 | 16.06 | 16.21 | 15.99 | qfq | 8,075,700 | 131,408,125 | -1.64% |
| 2026-01-23 | 16.48 | 16.49 | 16.33 | 16.48 | 16.25 | qfq | 5,826,300 | 95,663,655 | 0.43% |
| 2026-01-22 | 16.45 | 16.53 | 16.33 | 16.41 | 16.19 | qfq | 5,547,400 | 90,901,727 | -0.18% |
| 2026-01-21 | 16.06 | 16.50 | 15.95 | 16.44 | 16.22 | qfq | 8,055,100 | 131,441,195 | 1.99% |
| 2026-01-20 | 16.27 | 16.33 | 15.95 | 16.12 | 15.90 | qfq | 5,551,100 | 89,710,132 | -0.98% |
| 2026-01-19 | 16.23 | 16.30 | 16.11 | 16.28 | 16.06 | qfq | 6,609,700 | 107,221,161 | 0.31% |
| 2026-01-16 | 16.06 | 16.34 | 16.06 | 16.23 | 16.01 | qfq | 8,502,900 | 137,661,028 | 1.12% |
| 2026-01-15 | 15.80 | 16.09 | 15.68 | 16.05 | 15.83 | qfq | 7,445,000 | 118,436,677 | 0.88% |
| 2026-01-14 | 15.76 | 16.11 | 15.66 | 15.91 | 15.69 | qfq | 8,310,200 | 132,203,810 | 0.95% |
| 2026-01-13 | 16.35 | 16.35 | 15.76 | 15.76 | 15.54 | qfq | 8,884,000 | 141,930,497 | -2.84% |
| 2026-01-12 | 15.97 | 16.23 | 15.91 | 16.22 | 16.00 | qfq | 8,883,700 | 142,838,351 | 1.76% |
| 2026-01-09 | 15.85 | 16.00 | 15.76 | 15.94 | 15.72 | qfq | 8,264,674 | 131,211,081 | -0.19% |
| 2026-01-08 | 15.86 | 16.05 | 15.86 | 15.97 | 15.75 | qfq | 5,166,900 | 82,561,522 | 0.25% |
| 2026-01-07 | 15.93 | 16.03 | 15.86 | 15.93 | 15.71 | qfq | 5,578,400 | 88,989,021 | -0.06% |
| 2026-01-06 | 15.75 | 16.05 | 15.73 | 15.94 | 15.72 | qfq | 5,908,274 | 94,188,323 | 1.21% |
| 2026-01-05 | 15.60 | 15.77 | 15.60 | 15.75 | 15.53 | qfq | 5,012,500 | 78,703,074 | 0.96% |
| 2025-12-31 | 15.91 | 15.97 | 15.40 | 15.60 | 15.39 | qfq | 6,798,200 | 105,708,071 | 0.13% |
| 2025-12-30 | 15.65 | 15.75 | 15.56 | 15.58 | 15.37 | qfq | 2,849,900 | 44,560,087 | -0.45% |
| 2025-12-29 | 15.71 | 15.79 | 15.60 | 15.65 | 15.44 | qfq | 3,515,500 | 55,077,693 | -0.38% |
| 2025-12-26 | 15.94 | 15.94 | 15.66 | 15.71 | 15.50 | qfq | 3,486,800 | 55,067,514 | -1.26% |
| 2025-12-25 | 15.95 | 15.95 | 15.79 | 15.91 | 15.69 | qfq | 3,562,000 | 56,556,445 | 0.32% |
| 2025-12-24 | 15.60 | 15.98 | 15.60 | 15.86 | 15.64 | qfq | 5,885,100 | 93,335,108 | 1.67% |
| 2025-12-23 | 15.61 | 15.75 | 15.52 | 15.60 | 15.39 | qfq | 2,604,400 | 40,681,678 | -0.32% |
| 2025-12-22 | 15.55 | 15.80 | 15.51 | 15.65 | 15.44 | qfq | 3,343,800 | 52,411,871 | 0.64% |
| 2025-12-19 | 15.46 | 15.61 | 15.44 | 15.55 | 15.34 | qfq | 2,652,300 | 41,222,937 | 0.52% |
| 2025-12-18 | 15.45 | 15.58 | 15.33 | 15.47 | 15.26 | qfq | 2,503,200 | 38,753,513 | -0.06% |
| 2025-12-17 | 15.28 | 15.50 | 14.98 | 15.48 | 15.27 | qfq | 4,395,000 | 66,884,706 | 1.04% |
| 2025-12-16 | 15.52 | 15.69 | 15.27 | 15.32 | 15.11 | qfq | 3,489,800 | 53,686,320 | -1.54% |
| 2025-12-15 | 15.76 | 15.82 | 15.53 | 15.56 | 15.35 | qfq | 3,922,600 | 61,543,160 | -1.89% |
| 2025-12-12 | 15.85 | 15.99 | 15.66 | 15.86 | 15.64 | qfq | 3,609,400 | 57,152,438 | 0.06% |
| 2025-12-11 | 16.09 | 16.19 | 15.85 | 15.85 | 15.63 | qfq | 4,317,901 | 69,046,531 | -1.55% |
| 2025-12-10 | 16.17 | 16.26 | 16.00 | 16.10 | 15.88 | qfq | 4,128,600 | 66,513,741 | -0.68% |
| 2025-12-09 | 16.47 | 16.47 | 16.20 | 16.21 | 15.99 | qfq | 6,458,500 | 105,333,971 | -1.64% |
| 2025-12-08 | 16.21 | 16.83 | 16.08 | 16.48 | 16.25 | qfq | 9,972,385 | 164,271,873 | 1.67% |
| 2025-12-05 | 16.06 | 16.23 | 15.85 | 16.21 | 15.99 | qfq | 3,868,300 | 62,352,713 | 0.93% |
| 2025-12-04 | 16.12 | 16.12 | 15.78 | 16.06 | 15.84 | qfq | 4,195,900 | 66,996,978 | -0.37% |
| 2025-12-03 | 16.27 | 16.33 | 16.02 | 16.12 | 15.90 | qfq | 4,633,900 | 74,827,829 | -0.98% |
| 2025-12-02 | 16.28 | 16.40 | 16.20 | 16.28 | 16.06 | qfq | 5,327,600 | 86,821,093 | -0.43% |
| 2025-12-01 | 15.92 | 16.45 | 15.92 | 16.35 | 16.13 | qfq | 8,247,300 | 134,242,082 | 2.38% |
| 2025-11-28 | 15.93 | 16.04 | 15.81 | 15.97 | 15.75 | qfq | 4,541,700 | 72,381,468 | 0.57% |
| 2025-11-27 | 15.73 | 16.16 | 15.68 | 15.88 | 15.66 | qfq | 7,615,816 | 121,791,780 | 0.44% |
| 2025-11-26 | 15.58 | 16.40 | 15.52 | 15.81 | 15.59 | qfq | 10,870,300 | 173,382,747 | 1.48% |
| 2025-11-25 | 15.51 | 15.70 | 15.33 | 15.58 | 15.37 | qfq | 4,209,530 | 65,641,485 | 1.37% |
| 2025-11-24 | 15.25 | 15.45 | 15.09 | 15.37 | 15.16 | qfq | 4,461,398 | 68,200,624 | 2.33% |
| 2025-11-21 | 15.42 | 15.66 | 15.00 | 15.02 | 14.81 | qfq | 5,716,100 | 87,070,925 | -4.09% |
| 2025-11-20 | 15.77 | 16.11 | 15.60 | 15.66 | 15.45 | qfq | 6,061,300 | 95,842,818 | 0.06% |
| 2025-11-19 | 15.92 | 16.02 | 15.56 | 15.65 | 15.44 | qfq | 4,732,000 | 74,368,772 | -1.76% |
| 2025-11-18 | 16.21 | 16.29 | 15.81 | 15.93 | 15.71 | qfq | 6,501,200 | 104,055,377 | -2.27% |
| 2025-11-17 | 16.40 | 16.45 | 16.23 | 16.30 | 16.08 | qfq | 4,168,427 | 67,965,501 | 0.49% |
| 2025-11-14 | 16.34 | 16.37 | 16.16 | 16.22 | 16.00 | qfq | 3,432,279 | 55,906,901 | -0.73% |
| 2025-11-13 | 16.36 | 16.41 | 16.20 | 16.34 | 16.12 | qfq | 3,748,900 | 61,193,445 | -0.12% |
| 2025-11-12 | 16.32 | 16.45 | 16.18 | 16.36 | 16.14 | qfq | 4,008,100 | 65,440,048 | -0.37% |
| 2025-11-11 | 16.70 | 16.80 | 16.36 | 16.42 | 16.20 | qfq | 5,434,288 | 89,696,771 | -1.74% |
| 2025-11-10 | 16.82 | 16.98 | 16.55 | 16.71 | 16.48 | qfq | 6,210,160 | 103,673,578 | -0.54% |
| 2025-11-07 | 16.82 | 16.98 | 16.73 | 16.80 | 16.57 | qfq | 3,698,049 | 62,271,924 | -1.18% |
| 2025-11-06 | 16.90 | 17.07 | 16.77 | 17.00 | 16.77 | qfq | 3,949,774 | 66,912,841 | 0.41% |
| 2025-11-05 | 16.68 | 16.98 | 16.68 | 16.93 | 16.70 | qfq | 3,429,200 | 57,785,551 | 0.00% |
| 2025-11-04 | 17.12 | 17.12 | 16.83 | 16.93 | 16.70 | qfq | 4,196,100 | 70,985,512 | -1.28% |
| 2025-11-03 | 17.01 | 17.22 | 16.91 | 17.15 | 16.92 | qfq | 5,136,333 | 87,787,068 | 0.29% |
| 2025-10-31 | 17.08 | 17.24 | 16.98 | 17.10 | 16.87 | qfq | 5,487,200 | 93,830,351 | 0.12% |
| 2025-10-30 | 17.40 | 17.40 | 17.05 | 17.08 | 16.85 | qfq | 7,245,500 | 124,407,829 | -1.95% |
| 2025-10-29 | 17.32 | 17.52 | 17.28 | 17.42 | 17.18 | qfq | 7,101,700 | 123,607,530 | 0.29% |
| 2025-10-28 | 17.25 | 17.47 | 17.19 | 17.37 | 17.13 | qfq | 5,464,900 | 95,002,777 | 0.06% |
| 2025-10-27 | 17.38 | 17.49 | 17.14 | 17.36 | 17.12 | qfq | 7,885,410 | 136,469,099 | 0.06% |
| 2025-10-24 | 17.02 | 17.42 | 17.00 | 17.35 | 17.11 | qfq | 8,497,500 | 146,939,429 | 2.18% |
| 2025-10-23 | 16.87 | 17.02 | 16.65 | 16.98 | 16.75 | qfq | 4,848,000 | 81,380,951 | 0.30% |
| 2025-10-22 | 16.76 | 17.08 | 16.71 | 16.93 | 16.70 | qfq | 6,997,300 | 118,477,853 | 0.47% |
| 2025-10-21 | 16.89 | 17.00 | 16.62 | 16.85 | 16.62 | qfq | 11,440,665 | 192,176,094 | 3.63% |
| 2025-10-20 | 16.17 | 16.40 | 16.16 | 16.26 | 16.04 | qfq | 4,585,578 | 74,641,574 | 1.43% |
| 2025-10-17 | 16.50 | 16.59 | 16.02 | 16.03 | 15.81 | qfq | 6,216,278 | 100,977,784 | -2.85% |
| 2025-10-16 | 16.81 | 16.81 | 16.50 | 16.50 | 16.27 | qfq | 5,033,600 | 83,568,203 | -1.67% |
| 2025-10-15 | 16.66 | 16.80 | 16.41 | 16.78 | 16.55 | qfq | 5,802,899 | 96,582,788 | 0.72% |
| 2025-10-14 | 17.05 | 17.19 | 16.62 | 16.66 | 16.43 | qfq | 8,290,839 | 140,248,034 | -2.29% |
| 2025-10-13 | 16.20 | 17.12 | 16.08 | 17.05 | 16.82 | qfq | 9,546,774 | 159,427,748 | -0.23% |
| 2025-10-10 | 17.16 | 17.16 | 16.68 | 17.09 | 16.86 | qfq | 13,647,729 | 230,940,003 | -0.29% |
| 2025-10-09 | 17.48 | 18.05 | 17.01 | 17.14 | 16.91 | qfq | 15,351,129 | 265,891,490 | 0.82% |
| 2025-09-30 | 17.35 | 17.50 | 16.92 | 17.00 | 16.77 | qfq | 15,669,900 | 268,028,356 | -2.02% |
| 2025-09-29 | 17.88 | 18.15 | 17.26 | 17.35 | 17.11 | qfq | 14,282,800 | 250,082,544 | -2.86% |
| 2025-09-26 | 18.55 | 18.55 | 17.75 | 17.86 | 17.62 | qfq | 15,704,528 | 282,388,453 | -3.88% |
| 2025-09-25 | 18.41 | 18.85 | 18.38 | 18.58 | 18.33 | qfq | 16,335,200 | 302,939,023 | 0.54% |
| 2025-09-24 | 18.42 | 18.78 | 18.33 | 18.48 | 18.23 | qfq | 18,439,200 | 341,394,856 | -0.65% |
| 2025-09-23 | 17.66 | 18.68 | 17.50 | 18.60 | 18.35 | qfq | 30,022,529 | 544,521,867 | 2.09% |
| 2025-09-22 | 17.78 | 18.33 | 17.78 | 18.22 | 17.97 | qfq | 12,650,300 | 228,490,370 | 2.36% |
| 2025-09-19 | 17.85 | 18.21 | 17.63 | 17.80 | 17.56 | qfq | 13,807,121 | 245,880,645 | -0.89% |
| 2025-09-18 | 18.35 | 18.64 | 17.74 | 17.96 | 17.71 | qfq | 20,262,588 | 370,642,162 | -2.13% |
| 2025-09-17 | 18.33 | 18.71 | 18.25 | 18.35 | 18.10 | qfq | 17,205,821 | 317,646,448 | -0.05% |
| 2025-09-16 | 18.04 | 18.48 | 17.84 | 18.36 | 18.11 | qfq | 15,301,800 | 278,497,559 | 1.60% |
| 2025-09-15 | 17.98 | 18.73 | 17.80 | 18.07 | 17.82 | qfq | 21,811,129 | 396,815,863 | 0.56% |
| 2025-09-12 | 18.18 | 18.32 | 17.90 | 17.97 | 17.72 | qfq | 11,448,500 | 207,315,988 | -0.83% |
| 2025-09-11 | 17.66 | 18.33 | 17.39 | 18.12 | 17.87 | qfq | 13,405,100 | 239,772,361 | 3.19% |
| 2025-09-10 | 17.69 | 17.93 | 17.50 | 17.56 | 17.32 | qfq | 8,589,300 | 151,868,309 | -0.73% |
| 2025-09-09 | 18.28 | 18.40 | 17.66 | 17.69 | 17.45 | qfq | 12,509,000 | 223,971,506 | -3.49% |
| 2025-09-08 | 18.35 | 18.58 | 17.95 | 18.33 | 18.08 | qfq | 13,778,700 | 250,962,624 | -0.76% |
| 2025-09-05 | 18.11 | 18.47 | 17.90 | 18.47 | 18.22 | qfq | 12,713,874 | 231,234,978 | 2.61% |
| 2025-09-04 | 18.92 | 19.11 | 17.70 | 18.00 | 17.75 | qfq | 17,191,300 | 317,113,728 | -3.64% |
| 2025-09-03 | 19.40 | 19.45 | 18.58 | 18.68 | 18.42 | qfq | 16,459,100 | 312,595,345 | -2.71% |
| 2025-09-02 | 20.01 | 20.05 | 19.09 | 19.20 | 18.94 | qfq | 25,851,900 | 500,876,294 | -4.33% |
| 2025-09-01 | 19.81 | 20.77 | 19.57 | 20.07 | 19.80 | qfq | 30,720,507 | 614,649,127 | 1.36% |
| 2025-08-29 | 20.75 | 20.80 | 19.78 | 19.80 | 19.53 | qfq | 30,433,500 | 610,089,965 | -3.13% |
| 2025-08-28 | 19.60 | 20.94 | 19.60 | 20.44 | 20.16 | qfq | 48,548,100 | 988,797,999 | 2.82% |
| 2025-08-27 | 19.35 | 20.66 | 19.10 | 19.88 | 19.61 | qfq | 56,656,200 | 1,129,494,783 | 3.01% |
| 2025-08-26 | 18.80 | 20.49 | 18.80 | 19.30 | 19.04 | qfq | 60,525,502 | 1,197,682,933 | 2.71% |
| 2025-08-25 | 17.85 | 18.92 | 17.83 | 18.79 | 18.53 | qfq | 43,210,600 | 792,995,011 | 5.80% |
| 2025-08-22 | 17.69 | 17.79 | 17.55 | 17.76 | 17.52 | qfq | 18,807,374 | 332,271,250 | -0.06% |
| 2025-08-21 | 17.86 | 18.35 | 17.58 | 17.77 | 17.53 | qfq | 30,971,643 | 554,813,348 | -0.17% |
| 2025-08-20 | 17.44 | 17.88 | 17.28 | 17.80 | 17.56 | qfq | 25,533,600 | 451,240,688 | 2.18% |
| 2025-08-19 | 17.50 | 17.59 | 17.09 | 17.42 | 17.18 | qfq | 21,777,100 | 377,819,656 | -0.51% |
| 2025-08-18 | 16.91 | 17.59 | 16.83 | 17.51 | 17.27 | qfq | 35,287,400 | 610,717,292 | 3.61% |
| 2025-08-15 | 16.50 | 16.95 | 16.40 | 16.90 | 16.67 | qfq | 19,248,200 | 323,723,564 | 2.67% |
| 2025-08-14 | 16.86 | 16.98 | 16.42 | 16.46 | 16.24 | qfq | 17,936,640 | 299,196,172 | -2.37% |
| 2025-08-13 | 16.80 | 16.89 | 16.70 | 16.86 | 16.63 | qfq | 15,201,100 | 255,585,003 | 0.06% |
| 2025-08-12 | 16.99 | 17.08 | 16.70 | 16.85 | 16.62 | qfq | 22,408,100 | 378,350,165 | -0.82% |
| 2025-08-11 | 16.80 | 17.00 | 16.66 | 16.99 | 16.76 | qfq | 25,212,200 | 424,844,092 | 1.07% |
| 2025-08-08 | 16.65 | 16.90 | 16.48 | 16.81 | 16.58 | qfq | 14,990,400 | 250,295,402 | 0.90% |
| 2025-08-07 | 16.70 | 16.90 | 16.60 | 16.66 | 16.43 | qfq | 11,912,800 | 198,952,650 | -0.24% |
| 2025-08-06 | 16.59 | 16.74 | 16.44 | 16.70 | 16.47 | qfq | 9,881,200 | 164,732,154 | 0.30% |
| 2025-08-05 | 16.50 | 16.67 | 16.45 | 16.65 | 16.42 | qfq | 8,737,600 | 145,046,951 | 0.85% |
| 2025-08-04 | 16.20 | 16.54 | 16.15 | 16.51 | 16.28 | qfq | 8,368,600 | 137,334,778 | 1.29% |
| 2025-08-01 | 16.28 | 16.45 | 16.16 | 16.30 | 16.08 | qfq | 7,545,800 | 122,874,822 | 0.00% |
| 2025-07-31 | 16.46 | 16.65 | 16.25 | 16.30 | 16.08 | qfq | 9,732,500 | 160,013,399 | -1.15% |
| 2025-07-30 | 16.70 | 16.73 | 16.35 | 16.49 | 16.26 | qfq | 9,344,900 | 154,273,570 | -1.20% |
| 2025-07-29 | 16.71 | 16.82 | 16.54 | 16.69 | 16.46 | qfq | 9,069,600 | 150,790,711 | -0.18% |
| 2025-07-28 | 16.60 | 16.78 | 16.57 | 16.72 | 16.49 | qfq | 12,555,402 | 209,611,828 | 1.52% |
| 2025-07-25 | 16.52 | 16.60 | 16.41 | 16.47 | 16.24 | qfq | 8,676,100 | 143,038,962 | -0.24% |
| 2025-07-24 | 16.38 | 16.55 | 16.38 | 16.51 | 16.28 | qfq | 10,508,700 | 173,191,116 | 1.35% |
| 2025-07-23 | 16.61 | 16.67 | 16.24 | 16.29 | 16.07 | qfq | 18,455,405 | 302,777,188 | -2.57% |
| 2025-07-22 | 16.87 | 16.97 | 16.65 | 16.72 | 16.49 | qfq | 15,528,958 | 259,864,876 | -1.24% |
| 2025-07-21 | 16.86 | 17.05 | 16.70 | 16.93 | 16.70 | qfq | 14,682,800 | 248,200,896 | -0.06% |
| 2025-07-18 | 16.96 | 17.34 | 16.76 | 16.94 | 16.71 | qfq | 18,588,700 | 315,763,473 | -0.47% |
| 2025-07-17 | 16.71 | 17.05 | 16.68 | 17.02 | 16.79 | qfq | 20,824,998 | 352,043,313 | 2.16% |
| 2025-07-16 | 16.65 | 16.93 | 16.50 | 16.66 | 16.43 | qfq | 22,083,498 | 369,686,795 | -0.18% |
| 2025-07-15 | 18.12 | 18.15 | 16.61 | 16.69 | 16.46 | qfq | 51,847,827 | 882,554,319 | -9.54% |
| 2025-07-14 | 18.25 | 18.81 | 18.11 | 18.45 | 18.20 | qfq | 25,864,754 | 475,817,551 | 0.11% |
| 2025-07-11 | 18.54 | 18.83 | 18.18 | 18.43 | 18.18 | qfq | 40,109,300 | 741,634,142 | -1.07% |
| 2025-07-10 | 19.16 | 19.24 | 18.28 | 18.63 | 18.38 | qfq | 54,910,869 | 1,021,300,670 | -2.82% |
| 2025-07-09 | 17.82 | 19.17 | 17.82 | 19.17 | 18.91 | qfq | 59,897,594 | 1,126,281,720 | 9.98% |
| 2025-07-08 | 17.00 | 17.69 | 16.90 | 17.43 | 17.19 | qfq | 26,377,500 | 456,874,446 | 2.35% |
| 2025-07-07 | 17.12 | 17.23 | 16.87 | 17.03 | 16.80 | qfq | 19,746,800 | 336,467,146 | -1.50% |
| 2025-07-04 | 17.68 | 17.78 | 17.09 | 17.29 | 17.05 | qfq | 33,482,511 | 579,671,253 | -2.10% |
| 2025-07-03 | 16.85 | 17.84 | 16.85 | 17.66 | 17.42 | qfq | 41,474,100 | 726,667,650 | 3.94% |
| 2025-07-02 | 17.30 | 17.45 | 16.86 | 16.99 | 16.76 | qfq | 28,129,800 | 478,628,879 | -2.64% |
| 2025-07-01 | 16.96 | 17.89 | 16.96 | 17.45 | 17.21 | qfq | 49,617,700 | 863,430,394 | 1.75% |
| 2025-06-30 | 16.48 | 17.48 | 16.47 | 17.15 | 16.92 | qfq | 51,840,100 | 879,572,079 | 4.45% |
| 2025-06-27 | 17.30 | 17.58 | 16.33 | 16.42 | 16.20 | qfq | 52,646,600 | 878,385,959 | -2.32% |
| 2025-06-26 | 17.18 | 17.38 | 16.68 | 16.81 | 16.58 | qfq | 48,125,700 | 812,902,307 | -3.94% |
| 2025-06-25 | 18.00 | 18.34 | 16.98 | 17.50 | 17.26 | qfq | 68,258,900 | 1,192,380,423 | 0.75% |
| 2025-06-24 | 17.05 | 17.65 | 16.72 | 17.37 | 17.13 | qfq | 77,997,703 | 1,334,695,366 | 4.76% |
| 2025-06-23 | 15.01 | 16.58 | 15.01 | 16.58 | 16.35 | qfq | 56,164,018 | 907,360,468 | 10.02% |
| 2025-06-20 | 15.20 | 15.28 | 14.94 | 15.07 | 14.86 | qfq | 16,679,600 | 252,018,988 | 0.20% |
| 2025-06-19 | 15.30 | 15.54 | 14.92 | 15.04 | 14.83 | qfq | 29,138,098 | 443,062,135 | -2.91% |
| 2025-06-18 | 15.15 | 15.94 | 15.15 | 15.49 | 15.28 | qfq | 37,131,212 | 576,709,267 | 1.71% |
| 2025-06-17 | 15.54 | 15.68 | 15.06 | 15.23 | 15.02 | qfq | 44,134,271 | 675,402,188 | -1.04% |
| 2025-06-16 | 14.68 | 15.95 | 14.68 | 15.39 | 15.18 | qfq | 66,372,789 | 1,035,583,419 | 6.14% |
| 2025-06-13 | 14.59 | 14.81 | 14.32 | 14.50 | 14.30 | qfq | 19,244,800 | 280,314,306 | -1.36% |
| 2025-06-12 | 15.25 | 15.50 | 14.59 | 14.70 | 14.50 | qfq | 32,780,177 | 487,538,730 | -0.74% |
| 2025-06-11 | 13.99 | 15.18 | 13.89 | 14.81 | 14.61 | qfq | 35,162,375 | 514,074,465 | 6.24% |
| 2025-06-10 | 14.15 | 14.15 | 13.75 | 13.94 | 13.75 | qfq | 8,520,398 | 118,924,775 | -1.48% |
| 2025-06-09 | 14.20 | 14.25 | 14.12 | 14.15 | 13.96 | qfq | 7,353,100 | 104,254,136 | -0.14% |
| 2025-06-06 | 14.30 | 14.30 | 14.09 | 14.17 | 13.98 | qfq | 6,627,100 | 93,829,767 | -0.49% |
| 2025-06-05 | 14.12 | 14.28 | 14.06 | 14.24 | 14.05 | qfq | 6,766,300 | 96,130,888 | 0.35% |
| 2025-06-04 | 14.04 | 14.32 | 14.00 | 14.19 | 14.00 | qfq | 6,296,300 | 89,332,954 | 1.00% |
| 2025-06-03 | 13.86 | 14.17 | 13.80 | 14.05 | 13.86 | qfq | 5,921,500 | 83,317,537 | 0.86% |
| 2025-05-30 | 14.23 | 14.26 | 13.87 | 13.93 | 13.74 | qfq | 8,914,400 | 124,984,279 | -3.53% |
| 2025-05-29 | 14.20 | 14.49 | 14.18 | 14.44 | 14.05 | qfq | 7,739,300 | 111,342,550 | 1.55% |
| 2025-05-28 | 14.40 | 14.47 | 14.09 | 14.22 | 13.83 | qfq | 6,869,900 | 97,959,239 | -1.25% |
| 2025-05-27 | 14.51 | 14.51 | 14.25 | 14.40 | 14.01 | qfq | 6,582,700 | 94,618,242 | -0.96% |
| 2025-05-26 | 14.20 | 14.55 | 14.20 | 14.54 | 14.15 | qfq | 10,018,500 | 144,588,679 | 1.82% |
| 2025-05-23 | 14.62 | 14.82 | 14.24 | 14.28 | 13.89 | qfq | 21,168,700 | 306,766,686 | -3.71% |
| 2025-05-22 | 15.21 | 15.33 | 14.77 | 14.83 | 14.43 | qfq | 23,876,200 | 357,073,738 | -4.26% |
| 2025-05-21 | 15.07 | 15.82 | 14.68 | 15.49 | 15.07 | qfq | 34,538,900 | 527,173,150 | 2.72% |
| 2025-05-20 | 14.90 | 15.15 | 14.72 | 15.08 | 14.67 | qfq | 11,301,900 | 169,312,302 | 1.00% |
| 2025-05-19 | 15.13 | 15.13 | 14.79 | 14.93 | 14.53 | qfq | 9,180,400 | 136,689,554 | -1.84% |
| 2025-05-16 | 14.73 | 15.29 | 14.69 | 15.21 | 14.80 | qfq | 15,506,758 | 233,877,445 | 2.77% |
| 2025-05-15 | 14.98 | 15.15 | 14.78 | 14.80 | 14.40 | qfq | 9,045,100 | 134,766,941 | -1.14% |
| 2025-05-14 | 14.88 | 15.03 | 14.84 | 14.97 | 14.56 | qfq | 11,160,584 | 166,865,486 | 0.34% |
| 2025-05-13 | 15.38 | 15.42 | 14.90 | 14.92 | 14.52 | qfq | 11,446,600 | 172,466,045 | -1.71% |
| 2025-05-12 | 15.18 | 15.25 | 15.01 | 15.18 | 14.77 | qfq | 12,822,510 | 194,065,296 | 1.74% |
| 2025-05-09 | 15.09 | 15.18 | 14.75 | 14.92 | 14.52 | qfq | 14,780,400 | 221,024,825 | -1.65% |
| 2025-05-08 | 14.79 | 15.39 | 14.79 | 15.17 | 14.76 | qfq | 19,294,400 | 291,278,560 | 1.27% |
| 2025-05-07 | 14.89 | 15.08 | 14.74 | 14.98 | 14.57 | qfq | 25,205,900 | 375,500,128 | 1.49% |
| 2025-05-06 | 14.36 | 14.77 | 14.35 | 14.76 | 14.36 | qfq | 18,934,484 | 275,444,187 | 2.86% |
| 2025-04-30 | 14.29 | 14.58 | 13.95 | 14.35 | 13.96 | qfq | 23,071,200 | 329,128,553 | 2.50% |
| 2025-04-29 | 13.63 | 14.05 | 13.51 | 14.00 | 13.62 | qfq | 15,553,900 | 215,767,923 | 2.12% |
| 2025-04-28 | 13.66 | 13.89 | 13.56 | 13.71 | 13.34 | qfq | 10,321,500 | 141,974,823 | -0.15% |
| 2025-04-25 | 13.65 | 13.91 | 13.64 | 13.73 | 13.36 | qfq | 11,372,711 | 156,694,941 | 0.81% |
| 2025-04-24 | 13.98 | 13.98 | 13.55 | 13.62 | 13.25 | qfq | 14,710,500 | 201,816,043 | -2.99% |
| 2025-04-23 | 14.17 | 14.24 | 13.92 | 14.04 | 13.66 | qfq | 16,545,102 | 232,036,168 | 0.86% |
| 2025-04-22 | 14.50 | 14.50 | 13.91 | 13.92 | 13.54 | qfq | 29,453,489 | 415,024,577 | 3.19% |
| 2025-04-21 | 13.11 | 13.53 | 12.96 | 13.49 | 13.12 | qfq | 11,717,900 | 155,813,773 | 2.51% |
| 2025-04-18 | 13.05 | 13.19 | 12.87 | 13.16 | 12.80 | qfq | 10,041,100 | 131,289,050 | 0.84% |
| 2025-04-17 | 12.95 | 13.28 | 12.95 | 13.05 | 12.70 | qfq | 10,288,600 | 135,334,615 | -0.46% |
| 2025-04-16 | 13.57 | 13.60 | 12.87 | 13.11 | 12.75 | qfq | 15,599,000 | 205,472,801 | -3.39% |
| 2025-04-15 | 13.68 | 14.06 | 13.52 | 13.57 | 13.20 | qfq | 17,307,300 | 237,133,711 | -2.16% |
| 2025-04-14 | 13.55 | 13.95 | 13.49 | 13.87 | 13.49 | qfq | 24,227,300 | 331,954,732 | 5.32% |
| 2025-04-11 | 12.58 | 13.31 | 12.57 | 13.17 | 12.81 | qfq | 22,189,500 | 289,799,608 | 2.89% |
| 2025-04-10 | 12.98 | 13.22 | 12.76 | 12.80 | 12.45 | qfq | 25,506,100 | 330,225,594 | 2.40% |
| 2025-04-09 | 12.33 | 12.88 | 11.47 | 12.50 | 12.16 | qfq | 32,817,100 | 398,190,748 | -1.88% |
| 2025-04-08 | 13.37 | 13.67 | 12.74 | 12.74 | 12.39 | qfq | 35,179,600 | 455,415,018 | -10.03% |
| 2025-04-07 | 14.17 | 14.62 | 14.16 | 14.16 | 13.78 | qfq | 12,565,900 | 178,766,030 | -9.98% |
| 2025-04-03 | 15.60 | 16.17 | 15.30 | 15.73 | 15.30 | qfq | 44,664,087 | 700,934,153 | -2.72% |
| 2025-04-02 | 15.60 | 17.16 | 15.40 | 16.17 | 15.73 | qfq | 72,078,659 | 1,156,890,420 | 1.57% |
| 2025-04-01 | 15.32 | 16.46 | 15.29 | 15.92 | 15.49 | qfq | 70,761,261 | 1,142,300,322 | 6.42% |
| 2025-03-31 | 14.81 | 15.41 | 14.81 | 14.96 | 14.55 | qfq | 31,656,432 | 476,690,047 | -1.19% |
| 2025-03-28 | 14.33 | 15.76 | 14.14 | 15.14 | 14.73 | qfq | 46,260,712 | 709,631,010 | 5.65% |
| 2025-03-27 | 14.14 | 14.52 | 14.03 | 14.33 | 13.94 | qfq | 7,735,000 | 110,645,133 | 0.42% |
| 2025-03-26 | 14.33 | 14.47 | 14.09 | 14.27 | 13.88 | qfq | 8,891,948 | 127,240,765 | -0.35% |
| 2025-03-25 | 14.60 | 14.76 | 14.29 | 14.32 | 13.93 | qfq | 15,232,200 | 219,192,913 | -4.98% |
| 2025-03-24 | 15.20 | 15.68 | 14.50 | 15.07 | 14.66 | qfq | 20,734,800 | 312,038,589 | 2.73% |
| 2025-03-21 | 15.32 | 15.40 | 14.67 | 14.67 | 14.27 | qfq | 21,978,800 | 328,928,445 | -5.78% |
| 2025-03-20 | 15.21 | 15.95 | 15.15 | 15.57 | 15.15 | qfq | 25,811,601 | 401,086,251 | 1.76% |
| 2025-03-19 | 15.36 | 15.61 | 15.11 | 15.30 | 14.89 | qfq | 16,174,790 | 247,306,594 | -0.52% |
| 2025-03-18 | 15.05 | 15.39 | 15.04 | 15.38 | 14.96 | qfq | 24,092,257 | 368,184,908 | 2.74% |
| 2025-03-17 | 14.90 | 15.05 | 14.75 | 14.97 | 14.56 | qfq | 12,726,300 | 190,131,014 | 0.47% |
| 2025-03-14 | 14.50 | 14.98 | 14.50 | 14.90 | 14.50 | qfq | 16,288,100 | 241,590,486 | 2.83% |
| 2025-03-13 | 14.85 | 14.85 | 14.31 | 14.49 | 14.10 | qfq | 11,970,300 | 173,285,045 | -2.42% |
| 2025-03-12 | 14.62 | 15.04 | 14.59 | 14.85 | 14.45 | qfq | 17,460,600 | 259,129,511 | 1.57% |
| 2025-03-11 | 14.39 | 14.70 | 14.27 | 14.62 | 14.22 | qfq | 9,144,700 | 132,810,727 | 0.69% |
| 2025-03-10 | 14.55 | 14.68 | 14.41 | 14.52 | 14.13 | qfq | 7,942,100 | 115,393,596 | -0.55% |
| 2025-03-07 | 14.80 | 14.88 | 14.43 | 14.60 | 14.20 | qfq | 13,757,737 | 202,134,790 | -1.35% |
| 2025-03-06 | 14.68 | 14.90 | 14.60 | 14.80 | 14.40 | qfq | 14,675,285 | 216,994,889 | 1.02% |
| 2025-03-05 | 14.37 | 14.65 | 14.33 | 14.65 | 14.25 | qfq | 13,237,085 | 192,262,449 | 1.52% |
| 2025-03-04 | 14.25 | 14.45 | 14.12 | 14.43 | 14.04 | qfq | 8,963,885 | 128,619,619 | 1.26% |
| 2025-03-03 | 14.31 | 14.55 | 14.01 | 14.25 | 13.86 | qfq | 12,056,800 | 173,146,187 | 0.78% |
| 2025-02-28 | 14.94 | 14.97 | 14.12 | 14.14 | 13.76 | qfq | 18,371,100 | 266,938,795 | -6.85% |
| 2025-02-27 | 15.52 | 15.66 | 14.84 | 15.18 | 14.77 | qfq | 24,426,479 | 371,167,563 | -3.25% |
| 2025-02-26 | 15.61 | 15.85 | 15.45 | 15.69 | 15.26 | qfq | 22,149,800 | 345,322,305 | 0.97% |
| 2025-02-25 | 15.35 | 15.83 | 15.23 | 15.54 | 15.12 | qfq | 21,250,479 | 330,788,954 | -0.32% |
| 2025-02-24 | 15.80 | 15.86 | 15.33 | 15.59 | 15.17 | qfq | 22,797,932 | 355,531,878 | -2.01% |
| 2025-02-21 | 15.82 | 15.94 | 15.48 | 15.91 | 15.48 | qfq | 35,996,948 | 564,945,263 | -0.56% |
| 2025-02-20 | 16.76 | 17.00 | 15.82 | 16.00 | 15.57 | qfq | 53,431,228 | 877,536,212 | -0.87% |
| 2025-02-19 | 15.65 | 16.18 | 15.56 | 16.14 | 15.70 | qfq | 37,212,841 | 592,151,566 | 1.89% |
| 2025-02-18 | 15.58 | 16.30 | 15.39 | 15.84 | 15.41 | qfq | 44,005,151 | 697,834,310 | 1.60% |
| 2025-02-17 | 15.17 | 15.70 | 15.17 | 15.59 | 15.17 | qfq | 26,602,413 | 411,732,979 | 2.50% |
| 2025-02-14 | 15.13 | 15.38 | 15.09 | 15.21 | 14.80 | qfq | 18,699,300 | 284,369,935 | -1.11% |
| 2025-02-13 | 15.60 | 15.86 | 15.17 | 15.38 | 14.96 | qfq | 28,600,623 | 442,793,505 | -1.98% |
| 2025-02-12 | 15.40 | 15.86 | 15.36 | 15.69 | 15.26 | qfq | 30,533,241 | 476,987,076 | 0.38% |
| 2025-02-11 | 15.68 | 16.10 | 15.52 | 15.63 | 15.21 | qfq | 35,511,136 | 559,435,588 | -1.45% |
| 2025-02-10 | 15.36 | 16.00 | 15.36 | 15.86 | 15.43 | qfq | 49,523,820 | 778,940,402 | -3.00% |
| 2025-02-07 | 16.60 | 17.27 | 16.02 | 16.35 | 15.91 | qfq | 79,072,896 | 1,306,322,615 | -1.92% |
| 2025-02-06 | 15.00 | 16.67 | 15.00 | 16.67 | 16.22 | qfq | 45,192,062 | 743,501,068 | 10.03% |
| 2025-02-05 | 15.47 | 15.69 | 14.75 | 15.15 | 14.74 | qfq | 55,544,559 | 840,578,703 | -2.13% |
| 2025-01-27 | 14.19 | 15.48 | 13.80 | 15.48 | 15.06 | qfq | 59,329,204 | 883,793,680 | 10.02% |
| 2025-01-24 | 14.39 | 14.44 | 13.74 | 14.07 | 13.69 | qfq | 31,179,640 | 435,980,530 | -1.33% |
| 2025-01-23 | 13.65 | 14.86 | 13.59 | 14.26 | 13.87 | qfq | 41,789,681 | 593,059,745 | 5.55% |
| 2025-01-22 | 13.63 | 13.75 | 13.46 | 13.51 | 13.14 | qfq | 17,512,959 | 238,005,386 | -0.95% |
| 2025-01-21 | 13.57 | 13.70 | 13.35 | 13.64 | 13.27 | qfq | 19,285,700 | 260,982,248 | 1.19% |
| 2025-01-20 | 13.28 | 13.53 | 13.11 | 13.48 | 13.11 | qfq | 22,253,300 | 298,393,243 | 2.90% |
| 2025-01-17 | 13.04 | 13.40 | 12.82 | 13.10 | 12.75 | qfq | 20,469,079 | 266,519,560 | -0.53% |
| 2025-01-16 | 13.28 | 13.73 | 13.10 | 13.17 | 12.81 | qfq | 21,593,900 | 288,121,789 | 0.61% |
| 2025-01-15 | 13.51 | 13.60 | 13.07 | 13.09 | 12.74 | qfq | 21,842,900 | 289,610,921 | -3.61% |
| 2025-01-14 | 12.80 | 13.63 | 12.64 | 13.58 | 13.21 | qfq | 30,237,470 | 399,880,329 | 5.52% |
| 2025-01-13 | 13.30 | 13.50 | 12.87 | 12.87 | 12.52 | qfq | 28,521,249 | 371,086,518 | -10.00% |
| 2025-01-10 | 15.57 | 15.59 | 14.30 | 14.30 | 13.91 | qfq | 42,999,200 | 637,932,723 | -10.01% |
| 2025-01-09 | 15.29 | 15.90 | 15.10 | 15.89 | 15.46 | qfq | 49,721,164 | 772,578,014 | 2.52% |
| 2025-01-08 | 15.68 | 16.33 | 14.92 | 15.50 | 15.08 | qfq | 51,593,490 | 804,633,173 | -1.90% |
| 2025-01-07 | 15.20 | 15.80 | 15.15 | 15.80 | 15.37 | qfq | 53,594,818 | 829,928,443 | -0.63% |
| 2025-01-06 | 14.70 | 16.30 | 14.37 | 15.90 | 15.47 | qfq | 86,775,283 | 1,339,176,535 | 4.06% |
| 2025-01-03 | 14.33 | 15.28 | 14.32 | 15.28 | 14.87 | qfq | 62,605,633 | 953,197,065 | 10.01% |
| 2025-01-02 | 14.32 | 14.58 | 13.72 | 13.89 | 13.51 | qfq | 25,625,399 | 364,499,940 | -2.94% |
| 2024-12-31 | 15.19 | 15.30 | 14.21 | 14.31 | 13.92 | qfq | 39,891,149 | 585,998,803 | -4.92% |
| 2024-12-30 | 13.64 | 15.05 | 13.64 | 15.05 | 14.64 | qfq | 27,895,875 | 416,324,130 | 10.01% |
| 2024-12-27 | 13.87 | 14.05 | 13.65 | 13.68 | 13.31 | qfq | 8,999,510 | 124,713,527 | -0.87% |
| 2024-12-26 | 13.54 | 13.92 | 13.42 | 13.80 | 13.43 | qfq | 8,196,546 | 113,002,658 | 1.92% |
| 2024-12-25 | 13.53 | 13.65 | 13.06 | 13.54 | 13.17 | qfq | 7,793,883 | 104,372,856 | 0.07% |
| 2024-12-24 | 13.60 | 13.78 | 13.25 | 13.53 | 13.16 | qfq | 7,648,983 | 103,012,629 | 0.00% |
| 2024-12-23 | 14.33 | 14.45 | 13.50 | 13.53 | 13.16 | qfq | 10,381,300 | 143,662,805 | -5.58% |
| 2024-12-20 | 13.99 | 14.45 | 13.88 | 14.33 | 13.94 | qfq | 8,721,100 | 124,854,651 | 2.07% |
| 2024-12-19 | 13.83 | 14.15 | 13.69 | 14.04 | 13.66 | qfq | 6,935,500 | 97,123,866 | 0.57% |
| 2024-12-18 | 13.80 | 14.06 | 13.46 | 13.96 | 13.58 | qfq | 7,908,473 | 109,429,125 | 2.20% |
| 2024-12-17 | 14.22 | 14.32 | 13.61 | 13.66 | 13.29 | qfq | 8,641,175 | 119,769,199 | -3.74% |
| 2024-12-16 | 14.55 | 14.61 | 14.14 | 14.19 | 13.81 | qfq | 9,868,255 | 141,765,565 | -3.07% |
| 2024-12-13 | 14.78 | 14.96 | 14.63 | 14.64 | 14.24 | qfq | 11,432,400 | 168,999,907 | -2.01% |
| 2024-12-12 | 14.97 | 15.07 | 14.73 | 14.94 | 14.54 | qfq | 11,681,400 | 173,496,867 | -0.20% |
| 2024-12-11 | 14.60 | 14.98 | 14.51 | 14.97 | 14.56 | qfq | 17,055,766 | 253,114,575 | 2.18% |
| 2024-12-10 | 14.61 | 14.86 | 14.46 | 14.65 | 14.25 | qfq | 16,403,372 | 239,754,198 | 2.45% |
| 2024-12-09 | 14.48 | 14.62 | 14.16 | 14.30 | 13.91 | qfq | 7,528,300 | 107,895,524 | -0.97% |
| 2024-12-06 | 14.41 | 14.50 | 14.28 | 14.44 | 14.05 | qfq | 7,775,800 | 112,043,723 | -0.35% |
| 2024-12-05 | 14.03 | 14.52 | 14.03 | 14.49 | 14.10 | qfq | 10,278,355 | 147,917,002 | 2.91% |
| 2024-12-04 | 14.32 | 14.45 | 14.01 | 14.08 | 13.70 | qfq | 7,008,100 | 99,527,624 | -2.22% |
| 2024-12-03 | 14.58 | 14.58 | 14.27 | 14.40 | 14.01 | qfq | 8,093,655 | 116,754,706 | -0.89% |
| 2024-12-02 | 14.30 | 14.55 | 14.30 | 14.53 | 14.14 | qfq | 9,270,402 | 134,259,018 | 1.61% |
| 2024-11-29 | 14.08 | 14.39 | 13.81 | 14.30 | 13.91 | qfq | 11,165,074 | 158,161,676 | 0.70% |
| 2024-11-28 | 14.13 | 14.49 | 14.02 | 14.20 | 13.82 | qfq | 9,928,474 | 141,267,489 | 0.71% |
| 2024-11-27 | 13.84 | 14.10 | 13.41 | 14.10 | 13.72 | qfq | 10,269,400 | 141,008,154 | 0.93% |
| 2024-11-26 | 14.21 | 14.45 | 13.96 | 13.97 | 13.59 | qfq | 7,505,900 | 106,307,359 | -2.38% |
| 2024-11-25 | 14.03 | 14.44 | 13.82 | 14.31 | 13.92 | qfq | 9,946,641 | 140,457,219 | 2.07% |
| 2024-11-22 | 14.67 | 14.74 | 14.01 | 14.02 | 13.64 | qfq | 11,051,411 | 159,046,989 | -5.27% |
| 2024-11-21 | 14.65 | 14.97 | 14.56 | 14.80 | 14.40 | qfq | 11,198,700 | 165,202,969 | 0.20% |
| 2024-11-20 | 14.70 | 14.83 | 14.59 | 14.77 | 14.37 | qfq | 13,249,100 | 195,066,004 | 0.34% |
| 2024-11-19 | 13.81 | 14.73 | 13.81 | 14.72 | 14.32 | qfq | 16,430,304 | 235,896,362 | 6.28% |
| 2024-11-18 | 14.61 | 14.75 | 13.71 | 13.85 | 13.47 | qfq | 13,208,900 | 184,933,584 | -4.35% |
| 2024-11-15 | 14.69 | 15.20 | 14.46 | 14.48 | 14.09 | qfq | 14,062,807 | 208,682,034 | -1.63% |
| 2024-11-14 | 15.25 | 15.30 | 14.70 | 14.72 | 14.32 | qfq | 14,421,400 | 216,192,641 | -4.29% |
| 2024-11-13 | 15.61 | 15.61 | 15.00 | 15.38 | 14.96 | qfq | 17,915,302 | 273,641,588 | -2.41% |
| 2024-11-12 | 15.90 | 16.17 | 15.53 | 15.76 | 15.33 | qfq | 30,635,935 | 483,813,671 | -0.19% |
| 2024-11-11 | 15.39 | 15.80 | 15.25 | 15.79 | 15.36 | qfq | 26,083,656 | 407,289,263 | 3.00% |
| 2024-11-08 | 15.31 | 15.56 | 15.16 | 15.33 | 14.91 | qfq | 21,367,200 | 328,179,227 | 0.39% |
| 2024-11-07 | 15.16 | 15.28 | 14.93 | 15.27 | 14.86 | qfq | 21,599,502 | 326,009,799 | -0.84% |
| 2024-11-06 | 15.26 | 15.91 | 15.26 | 15.40 | 14.98 | qfq | 27,338,076 | 425,389,849 | 1.25% |
| 2024-11-05 | 14.90 | 15.34 | 14.81 | 15.21 | 14.80 | qfq | 22,189,972 | 334,705,138 | 3.19% |
| 2024-11-04 | 14.28 | 14.90 | 14.21 | 14.74 | 14.34 | qfq | 16,745,400 | 245,371,184 | 2.29% |
| 2024-11-01 | 15.73 | 15.73 | 14.38 | 14.41 | 14.02 | qfq | 36,032,313 | 536,705,444 | -9.77% |
| 2024-10-31 | 16.28 | 16.38 | 15.70 | 15.97 | 15.54 | qfq | 34,109,900 | 544,351,151 | -1.05% |
| 2024-10-30 | 15.51 | 16.29 | 15.50 | 16.14 | 15.70 | qfq | 33,782,000 | 539,708,514 | 3.13% |
| 2024-10-29 | 15.96 | 16.63 | 15.52 | 15.65 | 15.23 | qfq | 37,865,019 | 604,202,807 | -2.86% |
| 2024-10-28 | 15.31 | 16.24 | 15.07 | 16.11 | 15.67 | qfq | 44,553,656 | 698,485,886 | 5.29% |
| 2024-10-25 | 15.39 | 15.47 | 15.08 | 15.30 | 14.89 | qfq | 26,358,367 | 403,807,565 | -0.46% |
| 2024-10-24 | 15.06 | 15.68 | 15.06 | 15.37 | 14.95 | qfq | 31,275,583 | 479,815,525 | 2.13% |
| 2024-10-23 | 15.28 | 15.66 | 15.00 | 15.05 | 14.64 | qfq | 40,515,005 | 616,099,467 | -4.02% |
| 2024-10-22 | 17.00 | 17.00 | 15.47 | 15.68 | 15.26 | qfq | 62,405,526 | 1,001,824,533 | -5.66% |
| 2024-10-21 | 15.12 | 16.62 | 14.80 | 16.62 | 16.17 | qfq | 75,603,636 | 1,197,462,746 | 9.99% |
| 2024-10-18 | 14.80 | 15.97 | 14.68 | 15.11 | 14.70 | qfq | 71,807,792 | 1,099,860,570 | 3.56% |
| 2024-10-17 | 14.08 | 14.59 | 14.00 | 14.59 | 14.19 | qfq | 46,527,000 | 666,633,796 | 4.36% |
| 2024-10-16 | 13.60 | 14.20 | 13.50 | 13.98 | 13.60 | qfq | 32,243,439 | 447,058,635 | 0.36% |
| 2024-10-15 | 13.71 | 14.26 | 13.56 | 13.93 | 13.55 | qfq | 46,244,922 | 647,683,570 | 2.13% |
| 2024-10-14 | 12.64 | 13.64 | 12.50 | 13.64 | 13.27 | qfq | 37,474,837 | 495,044,280 | 10.00% |
| 2024-10-11 | 12.98 | 12.99 | 12.22 | 12.40 | 12.06 | qfq | 18,917,692 | 238,160,861 | -4.62% |
| 2024-10-10 | 13.20 | 13.57 | 12.72 | 13.00 | 12.65 | qfq | 24,795,800 | 326,118,111 | -2.77% |
| 2024-10-09 | 14.55 | 14.55 | 13.37 | 13.37 | 13.01 | qfq | 37,077,374 | 508,043,971 | -9.97% |
| 2024-10-08 | 14.86 | 14.86 | 13.52 | 14.85 | 14.45 | qfq | 53,123,658 | 764,621,710 | 9.92% |
| 2024-09-30 | 12.72 | 13.51 | 12.23 | 13.51 | 13.14 | qfq | 51,080,473 | 663,970,688 | 10.02% |
| 2024-09-27 | 11.80 | 12.48 | 11.72 | 12.28 | 11.95 | qfq | 40,300,500 | 487,459,786 | 5.41% |
| 2024-09-26 | 11.39 | 11.68 | 11.21 | 11.65 | 11.33 | qfq | 31,407,833 | 359,318,033 | 1.48% |
| 2024-09-25 | 11.38 | 11.85 | 11.31 | 11.48 | 11.17 | qfq | 38,685,881 | 448,731,771 | 0.53% |
| 2024-09-24 | 11.20 | 11.50 | 10.78 | 11.42 | 11.11 | qfq | 42,674,906 | 477,399,707 | 0.71% |
| 2024-09-23 | 11.05 | 11.45 | 10.91 | 11.34 | 11.03 | qfq | 36,094,009 | 407,086,865 | 2.53% |
| 2024-09-20 | 11.25 | 11.32 | 10.91 | 11.06 | 10.76 | qfq | 30,735,407 | 340,240,283 | -1.69% |
| 2024-09-19 | 11.27 | 11.45 | 10.98 | 11.25 | 10.95 | qfq | 39,685,380 | 444,204,273 | -1.83% |
| 2024-09-18 | 12.08 | 12.19 | 11.41 | 11.46 | 11.15 | qfq | 40,485,173 | 471,442,926 | -6.07% |
| 2024-09-13 | 12.66 | 13.10 | 12.13 | 12.20 | 11.87 | qfq | 47,508,089 | 593,162,421 | -4.31% |
| 2024-09-12 | 13.39 | 13.73 | 12.40 | 12.75 | 12.40 | qfq | 70,298,919 | 910,799,134 | -7.47% |
| 2024-09-11 | 13.56 | 14.88 | 13.48 | 13.78 | 13.41 | qfq | 90,346,789 | 1,270,708,969 | 1.85% |
| 2024-09-10 | 12.08 | 13.53 | 11.87 | 13.53 | 13.16 | qfq | 61,441,389 | 788,090,148 | 10.00% |
| 2024-09-09 | 12.10 | 12.68 | 11.94 | 12.30 | 11.97 | qfq | 49,638,093 | 611,704,489 | 3.62% |
| 2024-09-06 | 12.55 | 12.78 | 11.82 | 11.87 | 11.55 | qfq | 53,797,275 | 659,032,712 | -8.06% |
| 2024-09-05 | 13.33 | 13.68 | 12.55 | 12.91 | 12.56 | qfq | 67,999,165 | 881,870,877 | -6.18% |
| 2024-09-04 | 12.04 | 13.76 | 11.77 | 13.76 | 13.39 | qfq | 86,671,503 | 1,131,204,565 | 9.99% |
| 2024-09-03 | 12.51 | 13.14 | 12.51 | 12.51 | 12.17 | qfq | 63,970,259 | 811,164,638 | -10.00% |
| 2024-09-02 | 13.62 | 14.54 | 12.68 | 13.90 | 13.52 | qfq | 103,163,225 | 1,419,203,377 | 5.14% |
| 2024-08-30 | 13.22 | 13.22 | 13.22 | 13.22 | 12.86 | qfq | 7,088,000 | 93,703,360 | 9.98% |
| 2024-08-29 | 11.29 | 12.02 | 11.09 | 12.02 | 11.69 | qfq | 29,142,600 | 342,630,630 | 9.97% |
| 2024-08-28 | 10.15 | 11.24 | 10.09 | 10.93 | 10.63 | qfq | 50,957,290 | 558,083,406 | 6.95% |
| 2024-08-27 | 10.70 | 10.70 | 10.20 | 10.22 | 9.94 | qfq | 20,438,374 | 213,003,303 | -5.55% |
| 2024-08-26 | 10.37 | 10.87 | 10.21 | 10.82 | 10.53 | qfq | 26,435,400 | 281,606,297 | 4.54% |
| 2024-08-23 | 10.17 | 10.48 | 10.00 | 10.35 | 10.07 | qfq | 14,004,100 | 143,703,600 | 2.07% |
| 2024-08-22 | 10.38 | 10.47 | 10.10 | 10.14 | 9.87 | qfq | 14,698,400 | 150,880,033 | -3.15% |
| 2024-08-21 | 10.42 | 10.57 | 10.32 | 10.47 | 10.19 | qfq | 12,876,399 | 134,858,042 | 0.29% |
| 2024-08-20 | 10.52 | 10.80 | 10.37 | 10.44 | 10.16 | qfq | 18,660,800 | 197,215,710 | -0.85% |
| 2024-08-19 | 10.66 | 10.80 | 10.50 | 10.53 | 10.24 | qfq | 27,273,584 | 289,540,663 | -4.19% |
| 2024-08-16 | 10.76 | 11.50 | 10.71 | 10.99 | 10.69 | qfq | 36,470,594 | 406,117,198 | 1.76% |
| 2024-08-15 | 10.92 | 11.23 | 10.75 | 10.80 | 10.51 | qfq | 34,627,622 | 379,445,109 | -2.70% |
| 2024-08-14 | 10.88 | 11.29 | 10.60 | 11.10 | 10.80 | qfq | 38,203,313 | 418,147,485 | 1.37% |
| 2024-08-13 | 10.58 | 11.19 | 10.40 | 10.95 | 10.65 | qfq | 38,684,840 | 418,931,585 | 1.58% |
| 2024-08-12 | 10.38 | 11.00 | 10.33 | 10.78 | 10.49 | qfq | 39,574,590 | 425,740,037 | 2.18% |
| 2024-08-09 | 10.06 | 11.00 | 10.03 | 10.55 | 10.26 | qfq | 32,005,399 | 333,084,126 | 4.98% |
| 2024-08-08 | 9.97 | 10.14 | 9.74 | 10.05 | 9.78 | qfq | 13,727,500 | 136,703,676 | 0.20% |
| 2024-08-07 | 10.25 | 10.29 | 10.00 | 10.03 | 9.76 | qfq | 15,919,380 | 161,016,813 | -1.67% |
| 2024-08-06 | 10.19 | 10.28 | 9.96 | 10.20 | 9.92 | qfq | 23,819,490 | 240,563,275 | 3.66% |
| 2024-08-05 | 9.98 | 10.11 | 9.77 | 9.84 | 9.57 | qfq | 13,799,537 | 136,909,700 | -2.67% |
| 2024-08-02 | 10.14 | 10.26 | 10.07 | 10.11 | 9.84 | qfq | 13,105,900 | 133,244,137 | -0.79% |
| 2024-08-01 | 10.29 | 10.35 | 10.17 | 10.19 | 9.91 | qfq | 13,812,305 | 141,172,495 | -0.59% |
| 2024-07-31 | 10.02 | 10.26 | 9.97 | 10.25 | 9.97 | qfq | 16,341,129 | 165,920,184 | 2.40% |
| 2024-07-30 | 9.86 | 10.16 | 9.82 | 10.01 | 9.74 | qfq | 13,397,274 | 134,225,251 | 0.30% |
| 2024-07-29 | 9.89 | 10.07 | 9.71 | 9.98 | 9.71 | qfq | 12,154,700 | 120,691,786 | 1.32% |
| 2024-07-26 | 9.58 | 9.89 | 9.54 | 9.85 | 9.58 | qfq | 11,218,469 | 109,885,397 | 2.71% |
| 2024-07-25 | 9.41 | 9.69 | 9.32 | 9.59 | 9.33 | qfq | 10,066,900 | 95,984,065 | 0.95% |
| 2024-07-24 | 9.76 | 9.91 | 9.49 | 9.50 | 9.24 | qfq | 13,641,700 | 132,181,519 | -3.16% |
| 2024-07-23 | 9.89 | 10.16 | 9.76 | 9.81 | 9.54 | qfq | 16,655,224 | 164,695,045 | -1.11% |
| 2024-07-22 | 9.61 | 9.99 | 9.61 | 9.92 | 9.65 | qfq | 16,584,559 | 163,721,988 | 2.16% |
| 2024-07-19 | 9.56 | 9.86 | 9.46 | 9.71 | 9.45 | qfq | 15,263,500 | 148,529,093 | 0.94% |
| 2024-07-18 | 9.58 | 9.64 | 9.26 | 9.62 | 9.36 | qfq | 16,756,700 | 158,542,285 | -0.82% |
| 2024-07-17 | 10.03 | 10.24 | 9.69 | 9.70 | 9.44 | qfq | 24,637,080 | 244,832,767 | -4.06% |
| 2024-07-16 | 10.27 | 10.27 | 10.02 | 10.11 | 9.84 | qfq | 25,427,758 | 257,303,807 | -2.60% |
| 2024-07-15 | 9.97 | 11.00 | 9.96 | 10.38 | 10.10 | qfq | 40,620,549 | 423,021,770 | 3.28% |
| 2024-07-12 | 10.52 | 10.52 | 9.93 | 10.05 | 9.78 | qfq | 46,594,683 | 476,300,563 | 3.18% |
| 2024-07-11 | 9.74 | 9.74 | 9.74 | 9.74 | 9.48 | qfq | 3,900,200 | 37,987,948 | 10.06% |
| 2024-07-10 | 8.91 | 8.97 | 8.80 | 8.85 | 8.61 | qfq | 5,003,800 | 44,452,918 | -0.90% |
| 2024-07-09 | 8.56 | 8.95 | 8.51 | 8.93 | 8.69 | qfq | 8,788,000 | 76,994,156 | 4.44% |
| 2024-07-08 | 8.62 | 8.72 | 8.50 | 8.55 | 8.32 | qfq | 4,982,200 | 42,770,276 | -2.62% |
| 2024-07-05 | 8.69 | 8.82 | 8.54 | 8.78 | 8.54 | qfq | 4,546,800 | 39,463,937 | 1.15% |
| 2024-07-04 | 9.01 | 9.03 | 8.67 | 8.68 | 8.44 | qfq | 4,725,300 | 41,563,072 | -3.13% |
| 2024-07-03 | 9.09 | 9.10 | 8.88 | 8.96 | 8.72 | qfq | 4,322,900 | 38,728,109 | -1.32% |
| 2024-07-02 | 9.06 | 9.20 | 9.04 | 9.08 | 8.83 | qfq | 5,341,000 | 48,662,386 | 0.00% |
| 2024-07-01 | 9.07 | 9.12 | 8.85 | 9.08 | 8.83 | qfq | 6,293,560 | 56,487,578 | 0.00% |
| 2024-06-28 | 8.92 | 9.26 | 8.81 | 9.08 | 8.83 | qfq | 7,353,520 | 67,079,658 | 1.79% |
| 2024-06-27 | 9.10 | 9.18 | 8.91 | 8.92 | 8.68 | qfq | 6,603,199 | 59,735,968 | -1.44% |
| 2024-06-26 | 8.69 | 9.06 | 8.55 | 9.05 | 8.80 | qfq | 7,570,900 | 66,827,830 | 4.62% |
| 2024-06-25 | 8.85 | 8.88 | 8.56 | 8.65 | 8.42 | qfq | 6,944,000 | 60,339,151 | -1.37% |
| 2024-06-24 | 9.15 | 9.16 | 8.75 | 8.77 | 8.53 | qfq | 7,327,100 | 65,444,255 | -4.36% |
| 2024-06-21 | 9.30 | 9.30 | 9.01 | 9.17 | 8.92 | qfq | 4,960,800 | 45,454,090 | -0.76% |
| 2024-06-20 | 9.58 | 9.61 | 9.22 | 9.24 | 8.99 | qfq | 6,729,200 | 63,168,625 | -3.55% |
| 2024-06-19 | 9.58 | 9.68 | 9.53 | 9.58 | 9.32 | qfq | 6,381,000 | 61,294,980 | 0.00% |
| 2024-06-18 | 9.43 | 9.61 | 9.39 | 9.58 | 9.32 | qfq | 7,261,574 | 69,354,487 | 1.70% |
| 2024-06-17 | 9.47 | 9.59 | 9.36 | 9.42 | 9.16 | qfq | 5,425,900 | 51,315,148 | -0.74% |
| 2024-06-14 | 9.44 | 9.50 | 9.32 | 9.49 | 9.23 | qfq | 6,225,028 | 58,753,791 | 0.96% |
| 2024-06-13 | 9.44 | 9.60 | 9.39 | 9.40 | 9.15 | qfq | 7,423,700 | 70,506,551 | -0.63% |
| 2024-06-12 | 9.26 | 9.50 | 9.25 | 9.46 | 9.20 | qfq | 7,996,100 | 75,432,008 | 2.05% |
| 2024-06-11 | 9.19 | 9.28 | 8.76 | 9.27 | 9.02 | qfq | 8,450,133 | 76,645,281 | 1.87% |
| 2024-06-07 | 9.00 | 9.25 | 8.94 | 9.10 | 8.85 | qfq | 10,260,713 | 93,320,504 | 2.71% |
| 2024-06-06 | 9.24 | 9.48 | 8.75 | 8.86 | 8.62 | qfq | 13,394,797 | 120,893,371 | -4.22% |
| 2024-06-05 | 9.40 | 9.46 | 9.22 | 9.25 | 9.00 | qfq | 8,814,900 | 82,198,407 | -2.22% |
| 2024-06-04 | 9.71 | 9.79 | 9.30 | 9.46 | 9.20 | qfq | 14,003,685 | 132,802,115 | -4.06% |
| 2024-06-03 | 10.25 | 10.31 | 9.77 | 9.86 | 9.59 | qfq | 12,165,900 | 121,419,616 | -3.71% |
| 2024-05-31 | 9.98 | 10.32 | 9.88 | 10.24 | 9.96 | qfq | 12,240,000 | 124,805,504 | 3.33% |
| 2024-05-30 | 9.95 | 10.13 | 9.75 | 9.91 | 9.64 | qfq | 9,530,850 | 95,139,626 | -0.70% |
| 2024-05-29 | 10.00 | 10.11 | 9.90 | 9.98 | 9.71 | qfq | 8,387,300 | 83,875,013 | 0.10% |
| 2024-05-28 | 10.14 | 10.26 | 9.93 | 9.97 | 9.70 | qfq | 10,741,200 | 108,081,723 | -1.58% |
| 2024-05-27 | 10.33 | 10.36 | 9.75 | 10.13 | 9.86 | qfq | 17,725,600 | 177,104,925 | -1.94% |
| 2024-05-24 | 10.75 | 10.82 | 10.30 | 10.33 | 10.05 | qfq | 18,504,000 | 194,596,323 | -3.82% |
| 2024-05-23 | 10.71 | 11.02 | 10.49 | 10.74 | 10.45 | qfq | 24,061,050 | 257,966,695 | -0.92% |
| 2024-05-22 | 10.76 | 10.87 | 10.67 | 10.84 | 10.55 | qfq | 24,560,100 | 264,500,639 | -1.00% |
| 2024-05-21 | 10.26 | 10.95 | 10.21 | 10.95 | 10.65 | qfq | 35,182,385 | 376,622,138 | 4.48% |
| 2024-05-20 | 10.58 | 10.67 | 10.27 | 10.48 | 10.20 | qfq | 21,388,447 | 222,340,222 | -0.47% |
| 2024-05-17 | 10.01 | 10.63 | 10.01 | 10.53 | 10.15 | qfq | 23,990,100 | 249,658,957 | 4.26% |
| 2024-05-16 | 9.92 | 10.16 | 9.90 | 10.10 | 9.74 | qfq | 10,870,900 | 109,488,687 | 2.33% |
| 2024-05-15 | 9.80 | 10.05 | 9.70 | 9.87 | 9.52 | qfq | 9,124,600 | 90,621,660 | 0.51% |
| 2024-05-14 | 9.79 | 10.08 | 9.70 | 9.82 | 9.47 | qfq | 8,594,798 | 84,578,993 | 1.87% |
| 2024-05-13 | 10.02 | 10.03 | 9.59 | 9.64 | 9.29 | qfq | 11,668,900 | 113,445,399 | -3.98% |
| 2024-05-10 | 10.38 | 10.41 | 10.00 | 10.04 | 9.68 | qfq | 10,140,000 | 102,475,393 | -2.71% |
| 2024-05-09 | 10.23 | 10.48 | 10.23 | 10.32 | 9.95 | qfq | 7,845,500 | 81,397,007 | 0.98% |
| 2024-05-08 | 10.48 | 10.54 | 10.21 | 10.22 | 9.85 | qfq | 10,486,000 | 108,393,232 | -2.76% |
| 2024-05-07 | 10.60 | 10.67 | 10.40 | 10.51 | 10.13 | qfq | 11,525,400 | 121,396,342 | -0.28% |
| 2024-05-06 | 10.43 | 10.59 | 10.38 | 10.54 | 10.16 | qfq | 11,693,600 | 122,866,550 | 2.43% |
| 2024-04-30 | 10.45 | 10.47 | 10.11 | 10.29 | 9.92 | qfq | 14,273,200 | 146,571,920 | -0.87% |
| 2024-04-29 | 10.23 | 10.50 | 10.17 | 10.38 | 10.01 | qfq | 15,422,100 | 160,360,561 | 1.47% |
| 2024-04-26 | 9.87 | 10.26 | 9.85 | 10.23 | 9.86 | qfq | 17,703,660 | 179,120,662 | 3.54% |
| 2024-04-25 | 9.72 | 10.13 | 9.65 | 9.88 | 9.53 | qfq | 17,245,700 | 171,505,974 | 1.13% |
| 2024-04-24 | 9.54 | 9.78 | 9.46 | 9.77 | 9.42 | qfq | 16,263,519 | 157,296,242 | 2.41% |
| 2024-04-23 | 9.37 | 9.65 | 9.29 | 9.54 | 9.20 | qfq | 20,573,900 | 194,708,892 | 4.95% |
| 2024-04-22 | 8.95 | 9.28 | 8.83 | 9.09 | 8.76 | qfq | 12,828,000 | 116,391,581 | 0.00% |
| 2024-04-19 | 9.41 | 9.45 | 9.00 | 9.09 | 8.76 | qfq | 14,910,800 | 136,517,318 | -3.40% |
| 2024-04-18 | 9.58 | 9.71 | 9.21 | 9.41 | 9.07 | qfq | 18,523,613 | 175,134,427 | -0.42% |
| 2024-04-17 | 8.45 | 9.53 | 8.45 | 9.45 | 9.11 | qfq | 24,548,600 | 225,818,643 | 7.02% |
| 2024-04-16 | 9.61 | 9.66 | 8.83 | 8.83 | 8.51 | qfq | 15,212,500 | 136,802,697 | -9.99% |
| 2024-04-15 | 10.58 | 10.72 | 9.73 | 9.81 | 9.46 | qfq | 25,498,234 | 256,243,456 | -8.32% |
| 2024-04-12 | 10.77 | 11.05 | 10.66 | 10.70 | 10.32 | qfq | 14,975,540 | 162,725,537 | -0.65% |
| 2024-04-11 | 10.72 | 11.13 | 10.68 | 10.77 | 10.38 | qfq | 17,907,705 | 195,367,172 | -0.55% |
| 2024-04-10 | 11.62 | 11.62 | 10.80 | 10.83 | 10.44 | qfq | 27,097,055 | 301,157,580 | -7.59% |
| 2024-04-09 | 11.81 | 12.09 | 11.61 | 11.72 | 11.30 | qfq | 23,202,960 | 273,605,875 | -3.70% |
| 2024-04-08 | 11.80 | 12.75 | 11.30 | 12.17 | 11.73 | qfq | 34,043,701 | 409,138,727 | 2.01% |
| 2024-04-03 | 12.55 | 12.57 | 11.80 | 11.93 | 11.50 | qfq | 34,043,101 | 413,466,802 | -7.16% |
| 2024-04-02 | 13.55 | 13.86 | 12.51 | 12.85 | 12.39 | qfq | 52,388,185 | 690,599,541 | -7.55% |
| 2024-04-01 | 13.13 | 14.30 | 12.85 | 13.90 | 13.40 | qfq | 60,852,437 | 833,969,959 | 4.91% |
| 2024-03-29 | 12.95 | 13.33 | 12.64 | 13.25 | 12.77 | qfq | 52,660,090 | 686,558,073 | 1.84% |
| 2024-03-28 | 11.75 | 13.61 | 11.74 | 13.01 | 12.54 | qfq | 61,246,540 | 778,291,975 | 4.83% |
| 2024-03-27 | 12.17 | 13.08 | 12.00 | 12.41 | 11.96 | qfq | 68,206,411 | 861,753,358 | 1.31% |
| 2024-03-26 | 11.64 | 12.28 | 11.39 | 12.25 | 11.81 | qfq | 53,364,324 | 634,320,169 | 2.25% |
| 2024-03-25 | 11.25 | 12.42 | 11.21 | 11.98 | 11.55 | qfq | 61,303,493 | 740,165,835 | 6.11% |
| 2024-03-22 | 11.58 | 11.65 | 11.26 | 11.29 | 10.89 | qfq | 18,142,207 | 206,227,324 | -3.01% |
| 2024-03-21 | 11.85 | 11.86 | 11.52 | 11.64 | 11.22 | qfq | 21,886,305 | 254,902,767 | -1.77% |
| 2024-03-20 | 11.81 | 12.05 | 11.74 | 11.85 | 11.43 | qfq | 23,329,931 | 276,890,342 | -0.42% |
| 2024-03-19 | 11.97 | 12.32 | 11.84 | 11.90 | 11.47 | qfq | 37,085,107 | 446,239,257 | -1.16% |
| 2024-03-18 | 11.75 | 12.35 | 11.50 | 12.04 | 11.61 | qfq | 44,085,552 | 524,932,047 | 4.24% |
| 2024-03-15 | 11.60 | 11.69 | 11.21 | 11.55 | 11.14 | qfq | 24,555,563 | 280,889,955 | -1.70% |
| 2024-03-14 | 11.60 | 11.99 | 11.51 | 11.75 | 11.33 | qfq | 32,414,464 | 381,257,394 | 0.60% |
| 2024-03-13 | 11.71 | 11.80 | 11.39 | 11.68 | 11.26 | qfq | 29,417,007 | 341,183,751 | -0.76% |
| 2024-03-12 | 12.01 | 12.15 | 11.41 | 11.77 | 11.35 | qfq | 40,133,956 | 473,240,694 | -3.37% |
| 2024-03-11 | 11.23 | 12.23 | 11.10 | 12.18 | 11.74 | qfq | 47,670,773 | 566,541,690 | 5.91% |
| 2024-03-08 | 10.99 | 11.55 | 10.72 | 11.50 | 11.09 | qfq | 39,137,984 | 438,391,113 | 4.55% |
| 2024-03-07 | 11.45 | 11.84 | 11.00 | 11.00 | 10.61 | qfq | 45,579,803 | 516,475,384 | -4.76% |
| 2024-03-06 | 11.60 | 11.81 | 11.05 | 11.55 | 11.14 | qfq | 55,797,890 | 640,561,564 | -3.35% |
| 2024-03-05 | 10.73 | 11.95 | 10.61 | 11.95 | 11.52 | qfq | 65,911,219 | 747,360,415 | 10.04% |
| 2024-03-04 | 10.75 | 11.26 | 10.50 | 10.86 | 10.47 | qfq | 58,874,685 | 640,526,914 | 6.05% |
| 2024-03-01 | 9.34 | 10.24 | 9.34 | 10.24 | 9.87 | qfq | 29,532,985 | 290,705,933 | 9.99% |
| 2024-02-29 | 8.58 | 9.37 | 8.58 | 9.31 | 8.98 | qfq | 25,063,600 | 229,896,902 | 2.42% |
| 2024-02-28 | 10.11 | 10.23 | 9.09 | 9.09 | 8.76 | qfq | 36,949,700 | 359,277,166 | -10.00% |
| 2024-02-27 | 9.47 | 10.18 | 9.31 | 10.10 | 9.74 | qfq | 28,597,500 | 280,623,074 | 6.32% |
| 2024-02-26 | 9.38 | 9.79 | 9.08 | 9.50 | 9.16 | qfq | 30,375,188 | 287,013,735 | 1.82% |
| 2024-02-23 | 9.15 | 9.46 | 8.95 | 9.33 | 9.00 | qfq | 32,055,232 | 294,323,212 | 3.32% |
| 2024-02-22 | 8.69 | 9.25 | 8.69 | 9.03 | 8.71 | qfq | 29,720,585 | 265,738,597 | 3.56% |
| 2024-02-21 | 8.28 | 9.25 | 8.18 | 8.72 | 8.41 | qfq | 37,723,512 | 334,089,760 | 3.69% |
| 2024-02-20 | 8.11 | 8.48 | 8.01 | 8.41 | 8.11 | qfq | 23,731,103 | 197,469,773 | 2.06% |
| 2024-02-19 | 7.73 | 8.24 | 7.59 | 8.24 | 7.94 | qfq | 31,811,345 | 253,507,127 | 10.01% |
| 2024-02-08 | 6.70 | 7.49 | 6.58 | 7.49 | 7.22 | qfq | 27,920,474 | 198,244,645 | 9.99% |
| 2024-02-07 | 7.52 | 7.55 | 6.78 | 6.81 | 6.57 | qfq | 27,676,730 | 197,087,645 | -7.60% |
| 2024-02-06 | 7.21 | 7.95 | 7.02 | 7.37 | 7.11 | qfq | 32,409,700 | 236,293,407 | -5.51% |
| 2024-02-05 | 8.58 | 8.67 | 7.80 | 7.80 | 7.52 | qfq | 19,971,174 | 158,547,413 | -10.03% |
| 2024-02-02 | 9.15 | 9.38 | 8.35 | 8.67 | 8.36 | qfq | 32,564,874 | 287,275,295 | -5.25% |
| 2024-02-01 | 9.00 | 9.58 | 8.97 | 9.15 | 8.82 | qfq | 24,219,320 | 225,564,715 | -0.65% |
| 2024-01-31 | 9.60 | 9.95 | 9.21 | 9.21 | 8.88 | qfq | 36,570,020 | 347,421,719 | -9.97% |
| 2024-01-30 | 11.10 | 11.10 | 10.23 | 10.23 | 9.86 | qfq | 32,465,200 | 336,347,162 | -10.03% |
| 2024-01-29 | 12.10 | 12.10 | 11.03 | 11.37 | 10.96 | qfq | 50,162,200 | 572,434,932 | -7.18% |
| 2024-01-26 | 12.00 | 12.48 | 11.80 | 12.25 | 11.81 | qfq | 52,509,200 | 642,722,345 | 0.82% |
| 2024-01-25 | 11.95 | 12.16 | 11.42 | 12.15 | 11.71 | qfq | 49,015,567 | 580,225,315 | -0.25% |
| 2024-01-24 | 11.84 | 12.55 | 11.84 | 12.18 | 11.74 | qfq | 58,812,729 | 716,151,585 | -1.77% |
| 2024-01-23 | 11.79 | 12.72 | 11.62 | 12.40 | 11.96 | qfq | 80,964,851 | 985,026,815 | 3.68% |
| 2024-01-22 | 10.87 | 11.96 | 10.87 | 11.96 | 11.53 | qfq | 61,740,079 | 727,237,798 | 10.03% |
| 2024-01-19 | 11.88 | 11.89 | 10.85 | 10.87 | 10.48 | qfq | 43,191,296 | 487,771,606 | -9.04% |
| 2024-01-18 | 11.55 | 12.45 | 11.28 | 11.95 | 11.52 | qfq | 46,972,296 | 553,419,557 | 0.08% |
| 2024-01-17 | 12.60 | 12.90 | 11.83 | 11.94 | 11.51 | qfq | 51,761,201 | 642,213,195 | -8.08% |
| 2024-01-16 | 12.35 | 13.35 | 11.95 | 12.99 | 12.52 | qfq | 73,524,400 | 930,171,597 | 3.84% |
| 2024-01-15 | 12.70 | 13.09 | 12.46 | 12.51 | 12.06 | qfq | 61,679,188 | 786,178,112 | -4.14% |
| 2024-01-12 | 12.20 | 13.63 | 11.66 | 13.05 | 12.58 | qfq | 89,892,390 | 1,138,514,566 | 5.33% |
| 2024-01-11 | 12.00 | 12.50 | 11.95 | 12.39 | 11.95 | qfq | 53,897,131 | 662,324,583 | 0.73% |
| 2024-01-10 | 12.18 | 12.99 | 11.94 | 12.30 | 11.86 | qfq | 74,988,489 | 919,549,659 | -7.17% |
| 2024-01-09 | 13.25 | 13.99 | 13.25 | 13.25 | 12.77 | qfq | 69,352,635 | 930,279,673 | -9.99% |
| 2024-01-08 | 16.10 | 17.10 | 14.72 | 14.72 | 14.19 | qfq | 106,560,256 | 1,692,646,712 | -9.97% |
| 2024-01-05 | 14.83 | 16.35 | 13.37 | 16.35 | 15.76 | qfq | 124,286,943 | 1,859,787,852 | 10.03% |
| 2024-01-04 | 14.86 | 14.86 | 14.86 | 14.86 | 14.33 | qfq | 7,805,345 | 115,987,427 | 9.99% |
| 2024-01-03 | 12.24 | 13.51 | 12.20 | 13.51 | 13.03 | qfq | 35,181,465 | 464,834,321 | 10.02% |
| 2024-01-02 | 11.70 | 12.94 | 11.53 | 12.28 | 11.84 | qfq | 60,226,848 | 749,000,655 | 4.42% |
| 2023-12-29 | 12.30 | 12.45 | 11.38 | 11.76 | 11.34 | qfq | 44,186,609 | 523,462,198 | 2.26% |
| 2023-12-28 | 10.90 | 11.80 | 10.80 | 11.50 | 11.09 | qfq | 35,903,431 | 406,561,235 | 3.88% |
| 2023-12-27 | 10.51 | 11.30 | 10.20 | 11.07 | 10.67 | qfq | 27,749,700 | 302,815,001 | 5.23% |
| 2023-12-26 | 10.80 | 10.80 | 10.28 | 10.52 | 10.14 | qfq | 11,654,000 | 122,103,458 | -2.77% |
| 2023-12-25 | 10.45 | 10.84 | 10.36 | 10.82 | 10.43 | qfq | 9,737,500 | 103,386,798 | 3.15% |
| 2023-12-22 | 10.63 | 10.80 | 10.44 | 10.49 | 10.11 | qfq | 9,429,800 | 100,060,271 | -1.32% |
| 2023-12-21 | 10.70 | 10.70 | 10.35 | 10.63 | 10.25 | qfq | 11,069,036 | 116,538,118 | -0.84% |
| 2023-12-20 | 10.38 | 10.85 | 10.38 | 10.72 | 10.34 | qfq | 13,914,800 | 148,952,072 | 3.28% |
| 2023-12-19 | 10.26 | 10.44 | 10.26 | 10.38 | 10.01 | qfq | 3,734,920 | 38,755,053 | 0.68% |
| 2023-12-18 | 10.45 | 10.49 | 10.28 | 10.31 | 9.94 | qfq | 5,157,164 | 53,409,678 | -2.18% |
| 2023-12-15 | 10.54 | 10.70 | 10.45 | 10.54 | 10.16 | qfq | 6,574,400 | 69,271,690 | -0.47% |
| 2023-12-14 | 10.66 | 10.77 | 10.59 | 10.59 | 10.21 | qfq | 5,205,700 | 55,565,539 | -0.66% |
| 2023-12-13 | 10.71 | 10.79 | 10.56 | 10.66 | 10.28 | qfq | 5,521,600 | 58,875,013 | -0.65% |
| 2023-12-12 | 10.60 | 10.80 | 10.55 | 10.73 | 10.35 | qfq | 6,684,500 | 71,607,112 | 1.13% |
| 2023-12-11 | 10.38 | 10.62 | 10.32 | 10.61 | 10.23 | qfq | 7,716,600 | 81,092,184 | 2.22% |
| 2023-12-08 | 10.58 | 10.75 | 10.38 | 10.38 | 10.01 | qfq | 9,767,100 | 102,680,424 | -2.08% |
| 2023-12-07 | 10.60 | 10.79 | 10.53 | 10.60 | 10.22 | qfq | 7,710,500 | 82,250,331 | -0.28% |
| 2023-12-06 | 10.70 | 10.82 | 10.51 | 10.63 | 10.25 | qfq | 12,489,900 | 132,886,736 | -2.39% |
| 2023-12-05 | 11.25 | 11.30 | 10.85 | 10.89 | 10.50 | qfq | 15,198,700 | 167,779,248 | -3.63% |
| 2023-12-04 | 11.39 | 11.60 | 11.30 | 11.30 | 10.89 | qfq | 11,851,000 | 135,290,123 | -1.74% |
| 2023-12-01 | 11.47 | 11.72 | 11.35 | 11.50 | 11.09 | qfq | 19,615,290 | 225,056,833 | -1.63% |
| 2023-11-30 | 11.35 | 11.95 | 11.27 | 11.69 | 11.27 | qfq | 32,872,236 | 383,528,319 | 4.10% |
| 2023-11-29 | 11.32 | 11.50 | 11.16 | 11.23 | 10.83 | qfq | 11,886,100 | 134,375,350 | -0.88% |
| 2023-11-28 | 11.01 | 11.53 | 11.01 | 11.33 | 10.92 | qfq | 12,446,831 | 140,866,473 | 1.80% |
| 2023-11-27 | 10.97 | 11.28 | 10.86 | 11.13 | 10.73 | qfq | 10,439,500 | 115,902,996 | -0.45% |
| 2023-11-24 | 11.55 | 11.79 | 11.18 | 11.18 | 10.78 | qfq | 19,007,800 | 216,521,263 | -3.79% |
| 2023-11-23 | 11.53 | 11.84 | 11.42 | 11.62 | 11.20 | qfq | 15,170,300 | 176,296,263 | 0.52% |
| 2023-11-22 | 11.61 | 11.73 | 11.42 | 11.56 | 11.15 | qfq | 12,557,300 | 144,906,988 | -1.20% |
| 2023-11-21 | 11.97 | 12.00 | 11.58 | 11.70 | 11.28 | qfq | 21,493,800 | 253,276,367 | -1.85% |
| 2023-11-20 | 12.02 | 12.14 | 11.70 | 11.92 | 11.49 | qfq | 22,581,900 | 268,885,278 | -1.32% |
| 2023-11-17 | 11.85 | 12.42 | 11.76 | 12.08 | 11.65 | qfq | 34,538,529 | 414,906,137 | 0.75% |
| 2023-11-16 | 11.46 | 12.61 | 11.35 | 11.99 | 11.56 | qfq | 42,147,383 | 507,655,765 | 4.62% |
| 2023-11-15 | 11.97 | 11.98 | 11.36 | 11.46 | 11.05 | qfq | 28,841,783 | 333,227,439 | -3.70% |
| 2023-11-14 | 11.55 | 11.90 | 11.42 | 11.90 | 11.47 | qfq | 28,458,538 | 334,296,731 | 2.76% |
| 2023-11-13 | 11.53 | 11.69 | 11.46 | 11.58 | 11.16 | qfq | 18,761,700 | 216,987,834 | -0.26% |
| 2023-11-10 | 11.70 | 11.94 | 11.30 | 11.61 | 11.19 | qfq | 20,870,138 | 240,503,464 | -0.60% |
| 2023-11-09 | 12.05 | 12.14 | 11.55 | 11.68 | 11.26 | qfq | 30,517,500 | 358,058,018 | -2.75% |
| 2023-11-08 | 12.42 | 12.47 | 11.62 | 12.01 | 11.58 | qfq | 62,303,228 | 750,594,455 | -1.88% |
| 2023-11-07 | 11.46 | 12.24 | 11.28 | 12.24 | 11.80 | qfq | 65,361,283 | 771,197,300 | 9.97% |
| 2023-11-06 | 10.58 | 11.15 | 10.58 | 11.13 | 10.73 | qfq | 37,759,600 | 414,987,355 | 4.90% |
| 2023-11-03 | 10.45 | 10.86 | 10.45 | 10.61 | 10.23 | qfq | 31,028,990 | 329,995,295 | 0.19% |
| 2023-11-02 | 10.51 | 11.18 | 10.44 | 10.59 | 10.21 | qfq | 51,281,189 | 554,473,421 | 0.38% |
| 2023-11-01 | 10.33 | 10.65 | 10.30 | 10.55 | 10.17 | qfq | 17,835,600 | 187,689,563 | 2.23% |
| 2023-10-31 | 10.45 | 10.68 | 10.23 | 10.32 | 9.95 | qfq | 14,033,100 | 145,953,547 | -1.90% |
| 2023-10-30 | 10.10 | 10.58 | 10.07 | 10.52 | 10.14 | qfq | 18,757,590 | 195,174,062 | 3.14% |
| 2023-10-27 | 10.15 | 10.29 | 10.00 | 10.20 | 9.83 | qfq | 17,036,090 | 173,055,882 | -1.16% |
| 2023-10-26 | 10.35 | 10.55 | 10.12 | 10.32 | 9.95 | qfq | 18,498,328 | 191,200,030 | -0.10% |
| 2023-10-25 | 10.35 | 10.43 | 10.21 | 10.33 | 9.96 | qfq | 17,560,528 | 181,141,837 | -1.71% |
| 2023-10-24 | 10.06 | 10.53 | 9.95 | 10.51 | 10.13 | qfq | 30,124,738 | 310,529,240 | 2.34% |
| 2023-10-23 | 10.01 | 10.75 | 10.01 | 10.27 | 9.90 | qfq | 33,566,700 | 345,573,178 | -0.29% |
| 2023-10-20 | 9.95 | 11.07 | 9.95 | 10.30 | 9.93 | qfq | 43,907,500 | 468,029,279 | 2.39% |
| 2023-10-19 | 10.34 | 10.42 | 10.00 | 10.06 | 9.70 | qfq | 16,937,174 | 172,635,697 | -1.66% |
| 2023-10-18 | 10.23 | 10.42 | 10.19 | 10.23 | 9.86 | qfq | 20,907,727 | 214,661,762 | -2.76% |
| 2023-10-17 | 10.82 | 10.91 | 10.50 | 10.52 | 10.14 | qfq | 24,600,900 | 261,376,928 | -3.93% |
| 2023-10-16 | 11.13 | 11.25 | 10.75 | 10.95 | 10.56 | qfq | 33,393,074 | 364,935,915 | -2.93% |
| 2023-10-13 | 10.67 | 11.57 | 10.58 | 11.28 | 10.88 | qfq | 57,227,805 | 639,529,293 | 4.93% |
| 2023-10-12 | 11.18 | 11.18 | 10.44 | 10.75 | 10.36 | qfq | 38,184,538 | 411,124,301 | -3.76% |
| 2023-10-11 | 11.13 | 11.26 | 11.03 | 11.17 | 10.77 | qfq | 28,128,326 | 313,467,148 | -1.59% |
| 2023-10-10 | 11.21 | 11.47 | 10.98 | 11.35 | 10.94 | qfq | 42,149,105 | 471,648,194 | 1.52% |
| 2023-10-09 | 11.09 | 11.47 | 11.03 | 11.18 | 10.78 | qfq | 43,173,338 | 486,215,374 | -0.53% |
| 2023-09-28 | 10.88 | 11.45 | 10.76 | 11.24 | 10.84 | qfq | 51,320,292 | 570,625,049 | 2.93% |
| 2023-09-27 | 11.19 | 11.40 | 10.91 | 10.92 | 10.53 | qfq | 56,973,273 | 634,427,964 | -5.29% |
| 2023-09-26 | 11.45 | 12.21 | 11.36 | 11.53 | 11.12 | qfq | 76,824,663 | 890,416,005 | -8.64% |
| 2023-09-25 | 12.62 | 13.29 | 12.62 | 12.62 | 12.17 | qfq | 79,609,675 | 1,016,405,569 | -9.99% |
| 2023-09-22 | 14.27 | 14.51 | 12.91 | 14.02 | 13.52 | qfq | 113,112,811 | 1,600,958,305 | 6.29% |
| 2023-09-21 | 12.60 | 13.19 | 11.51 | 13.19 | 12.72 | qfq | 88,197,167 | 1,105,660,837 | 10.01% |
| 2023-09-20 | 11.52 | 11.99 | 11.52 | 11.99 | 11.56 | qfq | 24,270,492 | 287,431,662 | 10.00% |
| 2023-09-19 | 9.65 | 10.90 | 9.65 | 10.90 | 10.51 | qfq | 31,830,987 | 334,517,918 | 9.99% |
| 2023-09-18 | 9.63 | 10.60 | 9.54 | 9.91 | 9.55 | qfq | 41,385,528 | 416,112,360 | 2.80% |
| 2023-09-15 | 10.00 | 10.15 | 9.53 | 9.64 | 9.29 | qfq | 48,942,799 | 477,514,127 | -1.63% |
| 2023-09-14 | 8.83 | 9.80 | 8.74 | 9.80 | 9.45 | qfq | 32,809,339 | 313,611,892 | 9.99% |
| 2023-09-13 | 9.20 | 9.26 | 8.80 | 8.91 | 8.59 | qfq | 21,823,810 | 195,748,181 | -4.91% |
| 2023-09-12 | 9.26 | 10.06 | 9.24 | 9.37 | 9.03 | qfq | 30,045,347 | 283,319,757 | 0.86% |
| 2023-09-11 | 9.90 | 9.93 | 9.21 | 9.29 | 8.96 | qfq | 47,098,870 | 445,005,465 | -9.10% |
| 2023-09-08 | 9.34 | 10.22 | 9.34 | 10.22 | 9.85 | qfq | 40,050,486 | 401,584,441 | 10.01% |
| 2023-09-07 | 9.34 | 9.36 | 9.19 | 9.29 | 8.96 | qfq | 6,052,600 | 56,123,602 | -0.43% |
| 2023-09-06 | 9.12 | 9.34 | 9.00 | 9.33 | 9.00 | qfq | 5,528,200 | 51,195,484 | 1.97% |
| 2023-09-05 | 8.99 | 9.16 | 8.96 | 9.15 | 8.82 | qfq | 3,801,400 | 34,612,088 | 1.78% |
| 2023-09-04 | 8.93 | 9.00 | 8.83 | 8.99 | 8.67 | qfq | 2,857,500 | 25,425,072 | 1.24% |
| 2023-09-01 | 9.00 | 9.09 | 8.83 | 8.88 | 8.56 | qfq | 3,033,600 | 27,018,396 | -0.67% |
| 2023-08-31 | 8.91 | 9.02 | 8.79 | 8.94 | 8.62 | qfq | 4,186,900 | 37,440,351 | 0.56% |
| 2023-08-30 | 8.59 | 8.92 | 8.56 | 8.89 | 8.57 | qfq | 7,218,800 | 63,639,463 | 3.98% |
| 2023-08-29 | 8.28 | 8.56 | 8.27 | 8.55 | 8.24 | qfq | 4,206,545 | 35,635,535 | 3.26% |
| 2023-08-28 | 8.64 | 8.69 | 8.20 | 8.28 | 7.98 | qfq | 4,098,300 | 34,487,304 | -0.24% |
| 2023-08-25 | 8.31 | 8.43 | 8.18 | 8.30 | 8.00 | qfq | 3,387,589 | 28,050,243 | -0.60% |
| 2023-08-24 | 8.42 | 8.49 | 8.27 | 8.35 | 8.05 | qfq | 2,596,266 | 21,775,916 | -0.83% |
| 2023-08-23 | 8.51 | 8.51 | 8.40 | 8.42 | 8.12 | qfq | 2,000,374 | 16,871,007 | -1.06% |
| 2023-08-22 | 8.48 | 8.62 | 8.32 | 8.51 | 8.20 | qfq | 3,617,600 | 30,550,958 | 0.35% |
| 2023-08-21 | 8.44 | 8.60 | 8.43 | 8.48 | 8.18 | qfq | 3,029,700 | 25,867,826 | 0.47% |
| 2023-08-18 | 8.56 | 8.69 | 8.41 | 8.44 | 8.14 | qfq | 5,146,200 | 44,133,674 | -1.40% |
| 2023-08-17 | 8.48 | 8.64 | 8.46 | 8.56 | 8.25 | qfq | 5,210,800 | 44,645,416 | 0.23% |
| 2023-08-16 | 8.65 | 8.65 | 8.44 | 8.54 | 8.23 | qfq | 6,881,828 | 58,680,946 | -1.39% |
| 2023-08-15 | 9.00 | 9.03 | 8.51 | 8.66 | 8.35 | qfq | 17,329,196 | 151,193,814 | -7.48% |
| 2023-08-14 | 9.36 | 9.42 | 8.90 | 9.36 | 9.02 | qfq | 10,956,974 | 99,971,608 | -0.53% |
| 2023-08-11 | 9.38 | 9.52 | 9.17 | 9.41 | 9.07 | qfq | 15,256,568 | 142,496,818 | 0.11% |
| 2023-08-10 | 9.10 | 9.41 | 9.05 | 9.40 | 9.06 | qfq | 9,163,500 | 84,897,698 | 2.96% |
| 2023-08-09 | 9.24 | 9.25 | 9.11 | 9.13 | 8.80 | qfq | 2,073,700 | 18,977,252 | -1.08% |
| 2023-08-08 | 9.21 | 9.26 | 9.12 | 9.23 | 8.90 | qfq | 1,546,700 | 14,220,925 | 0.22% |
| 2023-08-07 | 9.22 | 9.27 | 9.17 | 9.21 | 8.88 | qfq | 1,473,500 | 13,569,962 | -0.32% |
| 2023-08-04 | 9.29 | 9.31 | 9.20 | 9.24 | 8.91 | qfq | 3,357,000 | 30,981,215 | -0.11% |
| 2023-08-03 | 9.27 | 9.29 | 9.18 | 9.25 | 8.92 | qfq | 2,679,700 | 24,717,204 | -0.54% |
| 2023-08-02 | 9.23 | 9.34 | 9.19 | 9.30 | 8.97 | qfq | 3,189,100 | 29,581,222 | 0.32% |
| 2023-08-01 | 9.25 | 9.29 | 9.20 | 9.27 | 8.94 | qfq | 3,223,600 | 29,783,241 | 0.22% |
| 2023-07-31 | 9.25 | 9.30 | 9.17 | 9.25 | 8.92 | qfq | 2,128,300 | 19,642,575 | -0.11% |
| 2023-07-28 | 9.22 | 9.30 | 9.05 | 9.26 | 8.93 | qfq | 2,502,200 | 22,970,259 | 0.11% |
| 2023-07-27 | 9.26 | 9.32 | 9.21 | 9.25 | 8.92 | qfq | 2,565,566 | 23,791,809 | 0.00% |
| 2023-07-26 | 9.27 | 9.34 | 9.18 | 9.25 | 8.92 | qfq | 2,912,500 | 26,941,839 | -0.32% |
| 2023-07-25 | 9.18 | 9.33 | 9.10 | 9.28 | 8.95 | qfq | 3,515,700 | 32,432,888 | 1.87% |
| 2023-07-24 | 9.07 | 9.19 | 8.97 | 9.11 | 8.78 | qfq | 3,250,800 | 29,567,926 | 0.22% |
| 2023-07-21 | 9.08 | 9.32 | 9.03 | 9.09 | 8.76 | qfq | 4,733,500 | 43,350,741 | 0.11% |
| 2023-07-20 | 9.36 | 9.41 | 9.04 | 9.08 | 8.75 | qfq | 5,092,200 | 46,803,940 | -2.68% |
| 2023-07-19 | 9.47 | 9.57 | 9.30 | 9.33 | 9.00 | qfq | 5,140,566 | 48,222,218 | -1.89% |
| 2023-07-18 | 9.68 | 9.75 | 9.44 | 9.51 | 9.17 | qfq | 7,955,100 | 76,129,468 | -1.76% |