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
乐普医疗300003.SZ
最近收盘价12.582026-07-17
最近交易日2026-07-17
成交量（股）48,976,531
成交额（元）630,707,132
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-17 | 2026-06-26 | cash_dividend | 0.16275 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-16 | 2025-09-23 | cash_dividend | 0.16275 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-20 | cash_dividend | 0.135 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-11 | 2024-09-20 | cash_dividend | 0.142 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-19 | 2024-06-27 | cash_dividend | 0.33141 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 13.20 | 13.38 | 12.58 | 12.58 | 12.58 | qfq | 48,976,531 | 630,707,132 | -5.27% |
| 2026-07-16 | 13.11 | 13.50 | 12.81 | 13.28 | 13.28 | qfq | 60,295,007 | 798,125,147 | 1.07% |
| 2026-07-15 | 12.43 | 13.19 | 12.41 | 13.14 | 13.14 | qfq | 58,391,143 | 757,507,068 | 4.20% |
| 2026-07-14 | 12.15 | 12.64 | 12.10 | 12.61 | 12.61 | qfq | 39,053,001 | 487,469,144 | 4.30% |
| 2026-07-13 | 12.18 | 12.35 | 11.96 | 12.09 | 12.09 | qfq | 23,400,500 | 283,360,607 | -1.71% |
| 2026-07-10 | 12.00 | 12.39 | 11.74 | 12.30 | 12.30 | qfq | 31,360,601 | 381,007,267 | 2.59% |
| 2026-07-09 | 12.10 | 12.24 | 11.85 | 11.99 | 11.99 | qfq | 21,785,615 | 261,640,813 | -1.64% |
| 2026-07-08 | 12.29 | 12.45 | 12.10 | 12.19 | 12.19 | qfq | 20,073,208 | 246,170,277 | -0.81% |
| 2026-07-07 | 12.60 | 12.64 | 12.26 | 12.29 | 12.29 | qfq | 28,465,847 | 352,869,335 | -4.21% |
| 2026-07-06 | 12.45 | 12.85 | 12.35 | 12.83 | 12.83 | qfq | 45,039,679 | 569,813,915 | 2.15% |
| 2026-07-03 | 12.59 | 12.87 | 12.36 | 12.56 | 12.56 | qfq | 38,845,641 | 488,248,814 | 0.48% |
| 2026-07-02 | 12.39 | 12.84 | 12.32 | 12.50 | 12.50 | qfq | 45,242,430 | 569,343,142 | 0.16% |
| 2026-07-01 | 11.85 | 12.49 | 11.59 | 12.48 | 12.48 | qfq | 50,017,347 | 606,999,706 | 5.32% |
| 2026-06-30 | 12.02 | 12.06 | 11.72 | 11.85 | 11.85 | qfq | 30,840,127 | 364,947,842 | -2.39% |
| 2026-06-29 | 11.35 | 12.22 | 11.01 | 12.14 | 12.14 | qfq | 48,144,491 | 567,037,839 | 6.77% |
| 2026-06-26 | 11.86 | 11.96 | 11.35 | 11.37 | 11.37 | qfq | 26,599,281 | 308,743,318 | -5.33% |
| 2026-06-25 | 12.17 | 12.27 | 11.74 | 12.01 | 11.85 | qfq | 46,323,070 | 554,972,416 | -4.07% |
| 2026-06-24 | 12.12 | 12.88 | 12.05 | 12.52 | 12.35 | qfq | 59,026,684 | 737,678,618 | 4.86% |
| 2026-06-23 | 11.79 | 12.32 | 11.73 | 11.94 | 11.78 | qfq | 34,202,200 | 412,423,077 | 1.10% |
| 2026-06-22 | 11.72 | 11.82 | 11.30 | 11.81 | 11.65 | qfq | 29,318,983 | 337,416,174 | -0.08% |
| 2026-06-18 | 11.75 | 12.03 | 11.71 | 11.82 | 11.66 | qfq | 23,363,796 | 277,631,047 | 1.03% |
| 2026-06-17 | 11.77 | 11.84 | 11.65 | 11.70 | 11.54 | qfq | 15,028,165 | 176,090,580 | -0.85% |
| 2026-06-16 | 11.95 | 11.96 | 11.70 | 11.80 | 11.64 | qfq | 17,839,078 | 210,247,156 | -1.17% |
| 2026-06-15 | 11.88 | 12.10 | 11.80 | 11.94 | 11.78 | qfq | 25,859,883 | 309,174,906 | 1.62% |
| 2026-06-12 | 11.59 | 11.86 | 11.50 | 11.75 | 11.59 | qfq | 24,693,583 | 289,188,303 | 2.53% |
| 2026-06-11 | 11.68 | 11.69 | 11.42 | 11.46 | 11.30 | qfq | 21,948,255 | 252,688,665 | -2.55% |
| 2026-06-10 | 11.71 | 11.76 | 11.50 | 11.76 | 11.60 | qfq | 20,090,413 | 233,539,630 | 0.17% |
| 2026-06-09 | 11.76 | 11.82 | 11.58 | 11.74 | 11.58 | qfq | 19,199,288 | 224,259,486 | 0.17% |
| 2026-06-08 | 12.04 | 12.15 | 11.60 | 11.72 | 11.56 | qfq | 26,667,054 | 316,227,779 | -3.62% |
| 2026-06-05 | 12.26 | 12.38 | 12.14 | 12.16 | 12.00 | qfq | 18,924,382 | 231,761,247 | 0.00% |
| 2026-06-04 | 12.30 | 12.39 | 12.06 | 12.16 | 12.00 | qfq | 18,515,542 | 225,520,508 | -1.86% |
| 2026-06-03 | 12.55 | 12.55 | 12.31 | 12.39 | 12.22 | qfq | 18,361,236 | 227,613,774 | -1.43% |
| 2026-06-02 | 12.65 | 12.77 | 12.48 | 12.57 | 12.40 | qfq | 18,778,651 | 236,432,669 | -0.79% |
| 2026-06-01 | 12.56 | 12.71 | 12.47 | 12.67 | 12.50 | qfq | 19,692,532 | 248,609,440 | 0.48% |
| 2026-05-29 | 12.50 | 12.74 | 12.35 | 12.61 | 12.44 | qfq | 30,296,100 | 380,305,704 | 1.45% |
| 2026-05-28 | 12.57 | 12.62 | 12.28 | 12.43 | 12.26 | qfq | 19,969,364 | 248,486,090 | -1.11% |
| 2026-05-27 | 12.76 | 12.86 | 12.53 | 12.57 | 12.40 | qfq | 21,300,598 | 269,219,314 | -0.95% |
| 2026-05-26 | 12.85 | 12.97 | 12.54 | 12.69 | 12.52 | qfq | 22,206,669 | 281,260,356 | -1.55% |
| 2026-05-25 | 12.99 | 13.07 | 12.76 | 12.89 | 12.72 | qfq | 22,092,909 | 284,047,191 | -0.85% |
| 2026-05-22 | 13.21 | 13.25 | 12.92 | 13.00 | 12.82 | qfq | 21,690,590 | 282,873,531 | -0.46% |
| 2026-05-21 | 13.29 | 13.59 | 13.00 | 13.06 | 12.88 | qfq | 28,515,725 | 380,650,888 | -1.43% |
| 2026-05-20 | 13.46 | 13.51 | 13.16 | 13.25 | 13.07 | qfq | 23,365,051 | 310,036,757 | -2.29% |
| 2026-05-19 | 13.39 | 13.84 | 13.36 | 13.56 | 13.38 | qfq | 27,664,273 | 375,484,585 | 2.34% |
| 2026-05-18 | 13.58 | 13.62 | 13.16 | 13.25 | 13.07 | qfq | 30,276,035 | 403,389,577 | -2.79% |
| 2026-05-15 | 13.67 | 13.85 | 13.53 | 13.63 | 13.45 | qfq | 25,675,114 | 351,097,269 | -0.66% |
| 2026-05-14 | 14.31 | 14.40 | 13.71 | 13.72 | 13.53 | qfq | 42,039,723 | 584,770,578 | -4.46% |
| 2026-05-13 | 14.36 | 14.44 | 14.31 | 14.36 | 14.17 | qfq | 20,476,492 | 293,972,401 | -0.49% |
| 2026-05-12 | 14.66 | 14.67 | 14.36 | 14.43 | 14.23 | qfq | 26,722,037 | 385,468,823 | -1.84% |
| 2026-05-11 | 14.48 | 14.77 | 14.25 | 14.70 | 14.50 | qfq | 42,478,669 | 616,010,911 | 1.45% |
| 2026-05-08 | 14.44 | 14.63 | 14.37 | 14.49 | 14.29 | qfq | 24,284,868 | 352,082,841 | 0.35% |
| 2026-05-07 | 14.45 | 14.50 | 14.36 | 14.44 | 14.24 | qfq | 20,976,748 | 302,233,992 | 0.00% |
| 2026-05-06 | 14.36 | 14.54 | 14.35 | 14.44 | 14.24 | qfq | 26,595,089 | 383,863,657 | 0.63% |
| 2026-04-30 | 14.34 | 14.45 | 14.28 | 14.35 | 14.16 | qfq | 16,406,440 | 235,337,436 | -0.62% |
| 2026-04-29 | 14.24 | 14.45 | 14.21 | 14.44 | 14.24 | qfq | 18,623,831 | 267,871,368 | 1.40% |
| 2026-04-28 | 14.50 | 14.63 | 14.12 | 14.24 | 14.05 | qfq | 29,143,507 | 418,444,036 | -2.33% |
| 2026-04-27 | 14.50 | 14.66 | 14.31 | 14.58 | 14.38 | qfq | 23,130,911 | 335,792,001 | 0.07% |
| 2026-04-24 | 14.80 | 14.95 | 14.51 | 14.57 | 14.37 | qfq | 33,772,039 | 493,092,731 | -1.82% |
| 2026-04-23 | 16.00 | 16.00 | 14.80 | 14.84 | 14.64 | qfq | 82,774,803 | 1,258,117,694 | -9.68% |
| 2026-04-22 | 16.35 | 16.47 | 16.23 | 16.43 | 16.21 | qfq | 20,249,710 | 331,656,718 | 0.24% |
| 2026-04-21 | 16.43 | 16.62 | 16.26 | 16.39 | 16.17 | qfq | 16,204,638 | 265,590,340 | -0.36% |
| 2026-04-20 | 16.33 | 16.55 | 16.22 | 16.45 | 16.23 | qfq | 19,115,782 | 314,043,845 | 0.61% |
| 2026-04-17 | 16.55 | 16.57 | 16.27 | 16.35 | 16.13 | qfq | 21,186,718 | 346,660,827 | -1.74% |
| 2026-04-16 | 16.54 | 16.67 | 16.42 | 16.64 | 16.41 | qfq | 22,513,103 | 372,649,235 | 0.30% |
| 2026-04-15 | 17.01 | 17.30 | 16.54 | 16.59 | 16.37 | qfq | 29,854,501 | 501,506,517 | -0.48% |
| 2026-04-14 | 16.45 | 16.69 | 16.35 | 16.67 | 16.44 | qfq | 24,490,212 | 404,717,403 | 2.21% |
| 2026-04-13 | 16.30 | 16.41 | 16.26 | 16.31 | 16.09 | qfq | 16,925,471 | 276,595,449 | -0.85% |
| 2026-04-10 | 16.45 | 16.75 | 16.35 | 16.45 | 16.23 | qfq | 26,099,450 | 430,799,779 | 1.61% |
| 2026-04-09 | 16.60 | 16.74 | 16.16 | 16.19 | 15.97 | qfq | 25,557,576 | 418,232,270 | -3.29% |
| 2026-04-08 | 16.46 | 16.75 | 16.46 | 16.74 | 16.51 | qfq | 27,217,833 | 452,707,823 | 3.59% |
| 2026-04-07 | 16.22 | 16.48 | 16.09 | 16.16 | 15.94 | qfq | 18,509,693 | 300,585,303 | 0.12% |
| 2026-04-03 | 16.54 | 16.60 | 16.14 | 16.14 | 15.92 | qfq | 21,130,887 | 343,917,077 | -3.12% |
| 2026-04-02 | 16.82 | 16.90 | 16.55 | 16.66 | 16.43 | qfq | 24,646,800 | 412,123,816 | -1.13% |
| 2026-04-01 | 16.42 | 16.85 | 16.27 | 16.85 | 16.62 | qfq | 30,631,600 | 510,327,134 | 4.01% |
| 2026-03-31 | 16.38 | 16.66 | 16.14 | 16.20 | 15.98 | qfq | 21,485,043 | 352,028,772 | -1.10% |
| 2026-03-30 | 16.09 | 16.45 | 16.01 | 16.38 | 16.16 | qfq | 22,122,825 | 360,452,491 | 0.86% |
| 2026-03-27 | 15.45 | 16.33 | 15.40 | 16.24 | 16.02 | qfq | 31,008,887 | 497,584,364 | 3.64% |
| 2026-03-26 | 16.14 | 16.18 | 15.60 | 15.67 | 15.46 | qfq | 22,418,400 | 355,464,530 | -2.79% |
| 2026-03-25 | 16.30 | 16.50 | 16.04 | 16.12 | 15.90 | qfq | 28,789,969 | 466,930,172 | 1.51% |
| 2026-03-24 | 15.75 | 15.90 | 15.45 | 15.88 | 15.66 | qfq | 30,710,673 | 481,596,937 | 2.32% |
| 2026-03-23 | 16.45 | 16.46 | 15.40 | 15.52 | 15.31 | qfq | 50,624,417 | 801,443,643 | -7.40% |
| 2026-03-20 | 17.38 | 17.48 | 16.73 | 16.76 | 16.53 | qfq | 33,377,532 | 570,052,695 | -3.12% |
| 2026-03-19 | 17.97 | 17.97 | 17.25 | 17.30 | 17.07 | qfq | 36,282,132 | 637,779,755 | -4.79% |
| 2026-03-18 | 17.85 | 18.20 | 17.60 | 18.17 | 17.92 | qfq | 33,826,857 | 606,755,610 | 1.91% |
| 2026-03-17 | 18.13 | 18.33 | 17.81 | 17.83 | 17.59 | qfq | 45,246,032 | 815,576,632 | -3.15% |
| 2026-03-16 | 17.79 | 18.52 | 17.54 | 18.41 | 18.16 | qfq | 77,552,795 | 1,406,318,188 | 4.19% |
| 2026-03-13 | 17.06 | 18.00 | 16.96 | 17.67 | 17.43 | qfq | 56,324,524 | 988,920,169 | 3.15% |
| 2026-03-12 | 17.29 | 17.33 | 17.01 | 17.13 | 16.90 | qfq | 26,599,076 | 455,587,999 | -1.50% |
| 2026-03-11 | 17.50 | 17.70 | 17.24 | 17.39 | 17.15 | qfq | 32,680,090 | 570,773,927 | 0.06% |
| 2026-03-10 | 17.33 | 17.52 | 17.24 | 17.38 | 17.14 | qfq | 20,186,211 | 350,634,920 | 1.11% |
| 2026-03-09 | 17.00 | 17.22 | 16.81 | 17.19 | 16.96 | qfq | 26,952,770 | 458,220,557 | -0.46% |
| 2026-03-06 | 16.78 | 17.50 | 16.69 | 17.27 | 17.04 | qfq | 32,310,164 | 558,612,355 | 2.31% |
| 2026-03-05 | 17.06 | 17.13 | 16.72 | 16.88 | 16.65 | qfq | 29,041,833 | 491,694,302 | 0.78% |
| 2026-03-04 | 16.70 | 17.08 | 16.60 | 16.75 | 16.52 | qfq | 26,129,002 | 439,762,771 | -1.53% |
| 2026-03-03 | 17.76 | 17.97 | 16.99 | 17.01 | 16.78 | qfq | 38,579,119 | 670,189,331 | -4.28% |
| 2026-03-02 | 18.16 | 18.24 | 17.59 | 17.77 | 17.53 | qfq | 39,323,410 | 702,203,080 | -3.27% |
| 2026-02-27 | 18.13 | 18.37 | 18.10 | 18.37 | 18.12 | qfq | 22,453,044 | 410,240,169 | 1.05% |
| 2026-02-26 | 18.28 | 18.30 | 18.07 | 18.18 | 17.93 | qfq | 26,246,823 | 476,393,772 | -0.82% |
| 2026-02-25 | 17.95 | 18.43 | 17.95 | 18.33 | 18.08 | qfq | 36,316,486 | 664,837,327 | 2.92% |
| 2026-02-24 | 17.91 | 18.05 | 17.75 | 17.81 | 17.57 | qfq | 22,304,281 | 398,959,054 | 0.17% |
| 2026-02-13 | 18.00 | 18.08 | 17.78 | 17.78 | 17.54 | qfq | 21,307,895 | 382,529,803 | -1.28% |
| 2026-02-12 | 17.95 | 18.10 | 17.80 | 18.01 | 17.77 | qfq | 19,261,698 | 346,418,283 | 0.17% |
| 2026-02-11 | 17.98 | 18.20 | 17.97 | 17.98 | 17.74 | qfq | 16,219,442 | 293,031,557 | -0.17% |
| 2026-02-10 | 18.24 | 18.25 | 17.97 | 18.01 | 17.77 | qfq | 23,905,664 | 432,066,937 | -1.32% |
| 2026-02-09 | 18.08 | 18.36 | 18.04 | 18.25 | 18.00 | qfq | 28,609,902 | 520,874,622 | 2.36% |
| 2026-02-06 | 17.79 | 18.06 | 17.60 | 17.83 | 17.59 | qfq | 23,965,185 | 429,025,942 | -0.39% |
| 2026-02-05 | 17.96 | 18.08 | 17.73 | 17.90 | 17.66 | qfq | 29,124,008 | 521,656,435 | -0.33% |
| 2026-02-04 | 17.79 | 17.98 | 17.62 | 17.96 | 17.72 | qfq | 26,516,272 | 471,627,371 | 0.73% |
| 2026-02-03 | 17.78 | 17.87 | 17.54 | 17.83 | 17.59 | qfq | 25,242,510 | 448,102,957 | 1.89% |
| 2026-02-02 | 17.92 | 18.18 | 17.48 | 17.50 | 17.26 | qfq | 35,457,411 | 632,613,624 | -2.13% |
| 2026-01-30 | 18.35 | 18.40 | 17.68 | 17.88 | 17.64 | qfq | 42,532,378 | 764,375,973 | -2.83% |
| 2026-01-29 | 18.60 | 19.00 | 18.14 | 18.40 | 18.15 | qfq | 65,001,966 | 1,206,601,697 | 1.83% |
| 2026-01-28 | 18.43 | 18.52 | 17.99 | 18.07 | 17.83 | qfq | 37,650,734 | 684,039,826 | -2.43% |
| 2026-01-27 | 18.87 | 18.95 | 18.05 | 18.52 | 18.27 | qfq | 45,924,169 | 842,991,503 | -1.91% |
| 2026-01-26 | 19.40 | 19.51 | 18.74 | 18.88 | 18.62 | qfq | 48,767,990 | 924,694,750 | -1.97% |
| 2026-01-23 | 18.90 | 19.38 | 18.87 | 19.26 | 19.00 | qfq | 55,179,713 | 1,057,736,204 | 2.88% |
| 2026-01-22 | 18.78 | 18.99 | 18.61 | 18.72 | 18.47 | qfq | 28,190,655 | 528,189,551 | -0.27% |
| 2026-01-21 | 18.68 | 19.06 | 18.53 | 18.77 | 18.52 | qfq | 32,931,793 | 619,750,658 | 0.16% |
| 2026-01-20 | 19.00 | 19.18 | 18.62 | 18.74 | 18.49 | qfq | 37,814,781 | 710,226,814 | -1.73% |
| 2026-01-19 | 18.95 | 19.28 | 18.81 | 19.07 | 18.81 | qfq | 44,556,337 | 848,838,164 | 0.10% |
| 2026-01-16 | 19.68 | 19.85 | 19.00 | 19.05 | 18.79 | qfq | 69,369,450 | 1,334,103,672 | -3.35% |
| 2026-01-15 | 20.00 | 20.28 | 19.55 | 19.71 | 19.44 | qfq | 82,018,916 | 1,625,965,681 | -2.86% |
| 2026-01-14 | 20.23 | 21.60 | 19.83 | 20.29 | 20.02 | qfq | 143,274,863 | 2,961,442,342 | 0.15% |
| 2026-01-13 | 20.92 | 21.12 | 19.78 | 20.26 | 19.99 | qfq | 134,613,475 | 2,738,643,673 | -1.12% |
| 2026-01-12 | 19.55 | 20.64 | 19.55 | 20.49 | 20.21 | qfq | 144,889,471 | 2,915,746,070 | 5.35% |
| 2026-01-09 | 19.45 | 19.59 | 18.75 | 19.45 | 19.19 | qfq | 115,367,049 | 2,223,812,633 | -0.97% |
| 2026-01-08 | 18.77 | 20.19 | 18.48 | 19.64 | 19.37 | qfq | 174,322,368 | 3,391,408,942 | 5.99% |
| 2026-01-07 | 19.55 | 19.85 | 18.49 | 18.53 | 18.28 | qfq | 151,886,386 | 2,866,512,312 | -5.02% |
| 2026-01-06 | 20.11 | 20.65 | 19.28 | 19.51 | 19.25 | qfq | 241,273,006 | 4,817,775,382 | 2.85% |
| 2026-01-05 | 16.55 | 18.97 | 16.55 | 18.97 | 18.71 | qfq | 143,276,884 | 2,613,252,683 | 19.99% |
| 2025-12-31 | 15.86 | 15.92 | 15.73 | 15.81 | 15.60 | qfq | 13,153,518 | 208,090,820 | -0.44% |
| 2025-12-30 | 16.03 | 16.10 | 15.84 | 15.88 | 15.66 | qfq | 19,888,062 | 316,432,173 | -1.37% |
| 2025-12-29 | 16.23 | 16.31 | 16.06 | 16.10 | 15.88 | qfq | 16,166,596 | 261,449,014 | -0.86% |
| 2025-12-26 | 16.27 | 16.32 | 16.07 | 16.24 | 16.02 | qfq | 16,923,667 | 274,663,947 | -0.31% |
| 2025-12-25 | 15.88 | 16.39 | 15.80 | 16.29 | 16.07 | qfq | 25,368,921 | 410,087,242 | 2.58% |
| 2025-12-24 | 15.91 | 15.96 | 15.80 | 15.88 | 15.66 | qfq | 11,817,719 | 187,466,054 | 0.25% |
| 2025-12-23 | 15.80 | 15.96 | 15.72 | 15.84 | 15.63 | qfq | 12,037,396 | 190,459,630 | 0.13% |
| 2025-12-22 | 15.92 | 15.94 | 15.81 | 15.82 | 15.61 | qfq | 12,563,787 | 199,370,293 | -0.44% |
| 2025-12-19 | 15.73 | 15.97 | 15.64 | 15.89 | 15.67 | qfq | 15,422,141 | 244,825,107 | 1.08% |
| 2025-12-18 | 15.70 | 16.00 | 15.66 | 15.72 | 15.51 | qfq | 18,174,069 | 287,331,373 | -0.25% |
| 2025-12-17 | 15.44 | 15.84 | 15.24 | 15.76 | 15.55 | qfq | 24,723,350 | 384,167,862 | 1.81% |
| 2025-12-16 | 15.40 | 15.55 | 15.27 | 15.48 | 15.27 | qfq | 14,839,125 | 228,566,931 | 0.39% |
| 2025-12-15 | 15.44 | 15.58 | 15.39 | 15.42 | 15.21 | qfq | 10,810,731 | 167,367,747 | -0.64% |
| 2025-12-12 | 15.48 | 15.55 | 15.35 | 15.52 | 15.31 | qfq | 18,902,312 | 292,066,789 | 0.26% |
| 2025-12-11 | 15.65 | 15.70 | 15.48 | 15.48 | 15.27 | qfq | 11,764,983 | 183,264,177 | -1.02% |
| 2025-12-10 | 15.72 | 15.79 | 15.56 | 15.64 | 15.43 | qfq | 11,117,554 | 173,718,179 | -0.64% |
| 2025-12-09 | 15.94 | 16.01 | 15.74 | 15.74 | 15.53 | qfq | 10,163,135 | 161,033,921 | -0.94% |
| 2025-12-08 | 15.92 | 16.07 | 15.87 | 15.89 | 15.67 | qfq | 11,502,618 | 183,202,524 | 0.38% |
| 2025-12-05 | 15.69 | 15.86 | 15.57 | 15.83 | 15.62 | qfq | 12,339,202 | 193,880,599 | 1.09% |
| 2025-12-04 | 15.77 | 15.84 | 15.57 | 15.66 | 15.45 | qfq | 13,407,878 | 210,331,622 | -0.89% |
| 2025-12-03 | 15.80 | 15.94 | 15.70 | 15.80 | 15.59 | qfq | 12,996,592 | 205,679,164 | 0.38% |
| 2025-12-02 | 15.95 | 15.98 | 15.71 | 15.74 | 15.53 | qfq | 10,771,333 | 170,005,451 | -1.63% |
| 2025-12-01 | 15.94 | 16.01 | 15.81 | 16.00 | 15.78 | qfq | 15,869,208 | 252,614,145 | 0.38% |
| 2025-11-28 | 15.87 | 15.97 | 15.74 | 15.94 | 15.72 | qfq | 9,146,086 | 145,143,242 | 0.44% |
| 2025-11-27 | 15.83 | 16.07 | 15.76 | 15.87 | 15.65 | qfq | 15,567,123 | 248,233,728 | 0.13% |
| 2025-11-26 | 15.71 | 16.14 | 15.71 | 15.85 | 15.64 | qfq | 14,163,626 | 225,659,418 | 0.32% |
| 2025-11-25 | 15.79 | 15.99 | 15.71 | 15.80 | 15.59 | qfq | 13,384,177 | 212,534,849 | 0.45% |
| 2025-11-24 | 15.66 | 15.84 | 15.61 | 15.73 | 15.52 | qfq | 13,330,400 | 209,755,781 | 1.42% |
| 2025-11-21 | 15.95 | 16.16 | 15.47 | 15.51 | 15.30 | qfq | 21,963,245 | 344,731,154 | -3.36% |
| 2025-11-20 | 16.20 | 16.29 | 16.02 | 16.05 | 15.83 | qfq | 11,468,109 | 185,242,095 | -0.37% |
| 2025-11-19 | 16.28 | 16.37 | 16.00 | 16.11 | 15.89 | qfq | 16,690,583 | 269,361,865 | -1.29% |
| 2025-11-18 | 16.32 | 16.44 | 16.21 | 16.32 | 16.10 | qfq | 14,817,188 | 241,835,228 | 0.00% |
| 2025-11-17 | 16.77 | 16.80 | 16.25 | 16.32 | 16.10 | qfq | 27,597,702 | 452,104,250 | -2.74% |
| 2025-11-14 | 16.78 | 16.90 | 16.71 | 16.78 | 16.55 | qfq | 16,264,793 | 273,257,230 | -0.42% |
| 2025-11-13 | 16.82 | 16.89 | 16.70 | 16.85 | 16.62 | qfq | 15,680,089 | 263,293,371 | 0.42% |
| 2025-11-12 | 16.88 | 17.08 | 16.72 | 16.78 | 16.55 | qfq | 16,953,460 | 286,251,414 | -0.53% |
| 2025-11-11 | 16.95 | 16.96 | 16.77 | 16.87 | 16.64 | qfq | 15,954,572 | 268,704,380 | -0.76% |
| 2025-11-10 | 16.70 | 17.10 | 16.67 | 17.00 | 16.77 | qfq | 23,563,071 | 399,359,520 | 1.55% |
| 2025-11-07 | 17.16 | 17.23 | 16.71 | 16.74 | 16.51 | qfq | 42,975,191 | 727,425,886 | -3.07% |
| 2025-11-06 | 17.53 | 17.69 | 17.11 | 17.27 | 17.04 | qfq | 42,222,375 | 729,338,125 | -3.41% |
| 2025-11-05 | 17.83 | 18.38 | 17.60 | 17.88 | 17.64 | qfq | 56,433,976 | 1,015,053,752 | 3.35% |
| 2025-11-04 | 18.12 | 18.15 | 17.20 | 17.30 | 17.07 | qfq | 45,663,540 | 797,342,752 | -4.95% |
| 2025-11-03 | 19.07 | 19.35 | 18.14 | 18.20 | 17.95 | qfq | 69,593,785 | 1,290,553,502 | 0.28% |
| 2025-10-31 | 17.61 | 18.45 | 17.53 | 18.15 | 17.90 | qfq | 41,466,957 | 748,632,579 | 3.77% |
| 2025-10-30 | 17.64 | 17.78 | 17.46 | 17.49 | 17.25 | qfq | 20,451,882 | 359,689,212 | -0.91% |
| 2025-10-29 | 17.75 | 17.76 | 17.35 | 17.65 | 17.41 | qfq | 23,245,016 | 406,833,796 | -0.68% |
| 2025-10-28 | 17.80 | 17.90 | 17.58 | 17.77 | 17.53 | qfq | 23,930,032 | 424,393,684 | -0.11% |
| 2025-10-27 | 17.66 | 18.36 | 17.63 | 17.79 | 17.55 | qfq | 44,738,447 | 804,214,670 | 3.91% |
| 2025-10-24 | 16.90 | 17.35 | 16.86 | 17.12 | 16.89 | qfq | 27,013,640 | 463,092,019 | 1.24% |
| 2025-10-23 | 17.27 | 17.41 | 16.45 | 16.91 | 16.68 | qfq | 43,252,326 | 730,546,781 | -2.54% |
| 2025-10-22 | 18.10 | 18.10 | 17.32 | 17.35 | 17.11 | qfq | 33,003,544 | 580,349,536 | -4.41% |
| 2025-10-21 | 17.81 | 18.20 | 17.70 | 18.15 | 17.90 | qfq | 26,931,454 | 484,776,915 | 2.37% |
| 2025-10-20 | 17.56 | 18.08 | 17.48 | 17.73 | 17.49 | qfq | 29,863,581 | 530,639,258 | 2.60% |
| 2025-10-17 | 17.89 | 18.08 | 17.20 | 17.28 | 17.05 | qfq | 28,000,179 | 492,693,079 | -3.46% |
| 2025-10-16 | 17.81 | 18.08 | 17.70 | 17.90 | 17.66 | qfq | 25,632,852 | 459,376,959 | 0.39% |
| 2025-10-15 | 17.22 | 17.96 | 17.17 | 17.83 | 17.59 | qfq | 37,959,265 | 672,331,943 | 3.72% |
| 2025-10-14 | 17.12 | 17.68 | 17.09 | 17.19 | 16.96 | qfq | 33,035,700 | 574,917,509 | 0.53% |
| 2025-10-13 | 16.90 | 17.29 | 16.82 | 17.10 | 16.87 | qfq | 30,051,169 | 514,037,158 | -1.89% |
| 2025-10-10 | 17.33 | 17.76 | 17.33 | 17.43 | 17.19 | qfq | 27,253,970 | 477,995,109 | 0.40% |
| 2025-10-09 | 17.65 | 17.68 | 17.10 | 17.36 | 17.12 | qfq | 32,167,250 | 557,820,378 | -0.91% |
| 2025-09-30 | 17.40 | 17.59 | 17.32 | 17.52 | 17.28 | qfq | 18,570,610 | 325,135,360 | 0.98% |
| 2025-09-29 | 17.38 | 17.58 | 17.16 | 17.35 | 17.11 | qfq | 29,100,248 | 504,648,436 | -0.17% |
| 2025-09-26 | 17.67 | 17.78 | 17.37 | 17.38 | 17.14 | qfq | 22,516,127 | 394,563,640 | -2.30% |
| 2025-09-25 | 17.84 | 18.30 | 17.62 | 17.79 | 17.55 | qfq | 31,123,495 | 556,556,363 | -0.50% |
| 2025-09-24 | 17.82 | 17.99 | 17.65 | 17.88 | 17.64 | qfq | 25,488,967 | 453,896,862 | 0.28% |
| 2025-09-23 | 17.96 | 18.50 | 17.43 | 17.83 | 17.59 | qfq | 34,047,105 | 608,603,556 | -1.16% |
| 2025-09-22 | 18.61 | 18.95 | 17.82 | 18.04 | 17.64 | qfq | 36,719,698 | 669,029,347 | -2.43% |
| 2025-09-19 | 18.85 | 19.05 | 18.40 | 18.49 | 18.08 | qfq | 26,530,837 | 493,355,650 | -2.32% |
| 2025-09-18 | 18.94 | 19.33 | 18.66 | 18.93 | 18.51 | qfq | 36,436,894 | 692,711,479 | 0.26% |
| 2025-09-17 | 19.30 | 19.72 | 18.78 | 18.88 | 18.46 | qfq | 40,406,825 | 770,552,205 | -1.67% |
| 2025-09-16 | 18.62 | 19.47 | 18.60 | 19.20 | 18.77 | qfq | 61,519,999 | 1,181,210,875 | 3.62% |
| 2025-09-15 | 18.46 | 18.76 | 18.38 | 18.53 | 18.12 | qfq | 24,563,179 | 454,897,052 | 0.11% |
| 2025-09-12 | 18.08 | 18.88 | 18.04 | 18.51 | 18.10 | qfq | 43,457,594 | 801,160,813 | 2.61% |
| 2025-09-11 | 17.96 | 18.09 | 17.00 | 18.04 | 17.64 | qfq | 59,332,890 | 1,047,055,092 | -1.20% |
| 2025-09-10 | 18.30 | 18.60 | 18.16 | 18.26 | 17.85 | qfq | 20,591,209 | 377,450,561 | 0.05% |
| 2025-09-09 | 18.90 | 18.90 | 18.01 | 18.25 | 17.84 | qfq | 34,715,057 | 640,008,454 | -3.54% |
| 2025-09-08 | 18.63 | 19.12 | 18.51 | 18.92 | 18.50 | qfq | 37,205,541 | 702,437,945 | 1.56% |
| 2025-09-05 | 18.09 | 18.70 | 17.83 | 18.63 | 18.22 | qfq | 40,806,060 | 747,573,592 | 3.96% |
| 2025-09-04 | 18.40 | 18.81 | 17.60 | 17.92 | 17.52 | qfq | 42,932,961 | 779,863,049 | -2.50% |
| 2025-09-03 | 18.76 | 19.03 | 18.28 | 18.38 | 17.97 | qfq | 36,265,397 | 674,227,215 | -2.03% |
| 2025-09-02 | 19.43 | 19.65 | 18.60 | 18.76 | 18.34 | qfq | 51,267,448 | 975,323,791 | -4.24% |
| 2025-09-01 | 18.96 | 19.60 | 18.88 | 19.59 | 19.15 | qfq | 59,963,654 | 1,157,645,351 | 3.05% |
| 2025-08-29 | 19.26 | 19.45 | 18.90 | 19.01 | 18.59 | qfq | 49,467,753 | 945,750,608 | -1.09% |
| 2025-08-28 | 19.20 | 19.45 | 18.65 | 19.22 | 18.79 | qfq | 60,890,261 | 1,162,602,808 | 0.68% |
| 2025-08-27 | 20.05 | 20.25 | 19.07 | 19.09 | 18.66 | qfq | 57,062,635 | 1,125,442,064 | -4.79% |
| 2025-08-26 | 20.69 | 20.97 | 19.95 | 20.05 | 19.60 | qfq | 64,351,335 | 1,312,160,557 | -2.76% |
| 2025-08-25 | 18.60 | 21.37 | 18.53 | 20.62 | 20.16 | qfq | 120,270,523 | 2,440,874,917 | 13.55% |
| 2025-08-22 | 18.45 | 18.45 | 18.03 | 18.16 | 17.76 | qfq | 40,496,780 | 734,805,531 | -1.30% |
| 2025-08-21 | 18.01 | 18.87 | 18.00 | 18.40 | 17.99 | qfq | 57,505,727 | 1,063,478,925 | 2.05% |
| 2025-08-20 | 18.00 | 18.26 | 17.71 | 18.03 | 17.63 | qfq | 37,761,219 | 677,618,911 | -0.22% |
| 2025-08-19 | 18.55 | 18.61 | 17.95 | 18.07 | 17.67 | qfq | 50,776,278 | 926,115,570 | -2.27% |
| 2025-08-18 | 17.30 | 18.64 | 17.22 | 18.49 | 18.08 | qfq | 84,157,526 | 1,515,254,959 | 7.50% |
| 2025-08-15 | 17.08 | 17.46 | 17.08 | 17.20 | 16.82 | qfq | 45,403,158 | 783,589,008 | 0.58% |
| 2025-08-14 | 17.85 | 17.85 | 16.94 | 17.10 | 16.72 | qfq | 69,992,569 | 1,211,248,929 | -4.63% |
| 2025-08-13 | 17.88 | 18.08 | 17.43 | 17.93 | 17.53 | qfq | 61,160,751 | 1,085,894,592 | -0.77% |
| 2025-08-12 | 17.31 | 18.49 | 17.21 | 18.07 | 17.67 | qfq | 81,032,479 | 1,453,969,912 | 4.45% |
| 2025-08-11 | 17.05 | 17.65 | 16.88 | 17.30 | 16.91 | qfq | 64,707,081 | 1,113,817,490 | 0.17% |
| 2025-08-08 | 16.45 | 17.98 | 16.22 | 17.27 | 16.89 | qfq | 108,531,442 | 1,861,827,256 | 6.93% |
| 2025-08-07 | 15.97 | 16.60 | 15.95 | 16.15 | 15.79 | qfq | 52,518,943 | 853,028,792 | 0.31% |
| 2025-08-06 | 16.15 | 16.48 | 15.88 | 16.10 | 15.74 | qfq | 44,736,634 | 721,219,498 | -0.43% |
| 2025-08-05 | 16.20 | 16.30 | 15.83 | 16.17 | 15.81 | qfq | 49,196,770 | 790,576,545 | 0.12% |
| 2025-08-04 | 15.88 | 16.26 | 15.24 | 16.15 | 15.79 | qfq | 51,895,233 | 819,634,045 | 3.00% |
| 2025-08-01 | 15.66 | 16.48 | 15.45 | 15.68 | 15.33 | qfq | 60,633,288 | 963,672,821 | 0.77% |
| 2025-07-31 | 15.41 | 16.29 | 15.33 | 15.56 | 15.21 | qfq | 71,607,335 | 1,134,707,562 | 0.84% |
| 2025-07-30 | 15.52 | 15.79 | 15.30 | 15.43 | 15.09 | qfq | 41,837,364 | 649,873,580 | -1.15% |
| 2025-07-29 | 15.44 | 15.71 | 15.16 | 15.61 | 15.26 | qfq | 49,262,326 | 762,348,606 | 1.10% |
| 2025-07-28 | 15.75 | 16.05 | 15.38 | 15.44 | 15.10 | qfq | 52,977,662 | 824,826,628 | -1.97% |
| 2025-07-25 | 15.27 | 16.29 | 15.27 | 15.75 | 15.40 | qfq | 88,293,333 | 1,397,399,402 | 3.96% |
| 2025-07-24 | 14.96 | 15.25 | 14.73 | 15.15 | 14.81 | qfq | 52,271,088 | 783,238,910 | 1.13% |
| 2025-07-23 | 15.07 | 15.32 | 14.91 | 14.98 | 14.65 | qfq | 43,651,976 | 659,666,385 | -0.66% |
| 2025-07-22 | 14.93 | 15.33 | 14.75 | 15.08 | 14.74 | qfq | 66,411,824 | 1,001,706,712 | 0.94% |
| 2025-07-21 | 14.98 | 15.02 | 14.73 | 14.94 | 14.61 | qfq | 30,110,294 | 448,525,703 | -0.20% |
| 2025-07-18 | 15.03 | 15.10 | 14.79 | 14.97 | 14.64 | qfq | 32,474,747 | 483,697,498 | -0.40% |
| 2025-07-17 | 14.78 | 15.11 | 14.59 | 15.03 | 14.70 | qfq | 53,476,725 | 796,681,150 | 2.24% |
| 2025-07-16 | 14.75 | 14.83 | 14.60 | 14.70 | 14.37 | qfq | 25,728,300 | 378,362,356 | -0.14% |
| 2025-07-15 | 14.81 | 14.87 | 14.56 | 14.72 | 14.39 | qfq | 31,777,630 | 467,159,920 | -0.94% |
| 2025-07-14 | 15.02 | 15.18 | 14.79 | 14.86 | 14.53 | qfq | 32,289,866 | 482,245,287 | -0.20% |
| 2025-07-11 | 15.07 | 15.15 | 14.76 | 14.89 | 14.56 | qfq | 46,393,937 | 689,957,511 | -1.06% |
| 2025-07-10 | 15.16 | 15.27 | 15.01 | 15.05 | 14.71 | qfq | 32,808,943 | 496,063,471 | -0.79% |
| 2025-07-09 | 15.66 | 15.70 | 15.16 | 15.17 | 14.83 | qfq | 45,882,367 | 704,461,013 | -3.93% |
| 2025-07-08 | 15.33 | 15.91 | 15.15 | 15.79 | 15.44 | qfq | 76,702,059 | 1,197,168,957 | 2.33% |
| 2025-07-07 | 15.71 | 15.80 | 15.20 | 15.43 | 15.09 | qfq | 57,044,554 | 879,836,700 | -1.15% |
| 2025-07-04 | 15.98 | 16.10 | 15.55 | 15.61 | 15.26 | qfq | 71,498,716 | 1,124,073,573 | -1.08% |
| 2025-07-03 | 15.40 | 16.05 | 15.14 | 15.78 | 15.43 | qfq | 120,620,338 | 1,894,515,069 | 2.27% |
| 2025-07-02 | 14.74 | 15.85 | 14.70 | 15.43 | 15.09 | qfq | 137,033,004 | 2,117,038,860 | 4.05% |
| 2025-07-01 | 13.77 | 15.16 | 13.70 | 14.83 | 14.50 | qfq | 131,450,940 | 1,922,704,020 | 7.62% |
| 2025-06-30 | 13.43 | 13.86 | 13.31 | 13.78 | 13.47 | qfq | 74,829,666 | 1,020,348,264 | 4.16% |
| 2025-06-27 | 12.98 | 13.37 | 12.98 | 13.23 | 12.94 | qfq | 44,408,861 | 586,369,451 | 1.61% |
| 2025-06-26 | 13.13 | 13.23 | 12.95 | 13.02 | 12.73 | qfq | 35,890,524 | 469,274,649 | -1.29% |
| 2025-06-25 | 13.18 | 13.33 | 13.05 | 13.19 | 12.90 | qfq | 42,801,535 | 563,220,505 | 0.15% |
| 2025-06-24 | 12.97 | 13.24 | 12.94 | 13.17 | 12.88 | qfq | 55,573,591 | 727,092,258 | 0.92% |
| 2025-06-23 | 12.83 | 13.10 | 12.74 | 13.05 | 12.76 | qfq | 42,940,031 | 556,330,565 | 2.43% |
| 2025-06-20 | 12.84 | 12.99 | 12.69 | 12.74 | 12.46 | qfq | 36,676,700 | 469,858,349 | -1.16% |
| 2025-06-19 | 13.25 | 13.34 | 12.88 | 12.89 | 12.47 | qfq | 46,633,901 | 608,069,320 | -2.86% |
| 2025-06-18 | 13.79 | 13.86 | 13.20 | 13.27 | 12.84 | qfq | 86,649,136 | 1,160,911,407 | -3.98% |
| 2025-06-17 | 13.50 | 14.42 | 13.35 | 13.82 | 13.37 | qfq | 142,337,192 | 1,973,929,880 | 4.94% |
| 2025-06-16 | 12.85 | 13.28 | 12.85 | 13.17 | 12.74 | qfq | 61,247,830 | 803,912,480 | 2.97% |
| 2025-06-13 | 13.01 | 13.19 | 12.74 | 12.79 | 12.38 | qfq | 62,846,116 | 809,217,707 | -2.22% |
| 2025-06-12 | 13.28 | 13.45 | 12.96 | 13.08 | 12.66 | qfq | 72,985,274 | 958,975,507 | -2.39% |
| 2025-06-11 | 13.34 | 13.62 | 13.13 | 13.40 | 12.97 | qfq | 76,876,798 | 1,026,910,535 | -0.52% |
| 2025-06-10 | 12.84 | 13.89 | 12.81 | 13.47 | 13.03 | qfq | 141,720,221 | 1,909,381,507 | 4.10% |
| 2025-06-09 | 12.89 | 13.09 | 12.70 | 12.94 | 12.52 | qfq | 69,817,547 | 902,464,056 | 0.47% |
| 2025-06-06 | 13.02 | 13.27 | 12.80 | 12.88 | 12.46 | qfq | 83,681,456 | 1,083,310,565 | -2.57% |
| 2025-06-05 | 13.68 | 13.70 | 13.10 | 13.22 | 12.79 | qfq | 163,969,040 | 2,178,823,577 | -6.31% |
| 2025-06-04 | 13.14 | 14.11 | 12.91 | 14.11 | 13.65 | qfq | 221,064,092 | 3,024,486,376 | 19.98% |
| 2025-06-03 | 11.40 | 11.85 | 11.36 | 11.76 | 11.38 | qfq | 28,208,892 | 330,040,901 | 2.26% |
| 2025-05-30 | 11.38 | 11.64 | 11.37 | 11.50 | 11.13 | qfq | 23,880,979 | 275,377,835 | 0.79% |
| 2025-05-29 | 11.12 | 11.42 | 11.12 | 11.41 | 11.04 | qfq | 17,309,526 | 196,291,757 | 2.61% |
| 2025-05-28 | 11.26 | 11.31 | 11.12 | 11.12 | 10.76 | qfq | 8,335,099 | 93,226,967 | -1.42% |
| 2025-05-27 | 11.17 | 11.29 | 11.13 | 11.28 | 10.92 | qfq | 9,230,547 | 103,670,955 | 0.80% |
| 2025-05-26 | 11.21 | 11.27 | 11.13 | 11.19 | 10.83 | qfq | 11,180,811 | 125,136,396 | -0.36% |
| 2025-05-23 | 11.20 | 11.40 | 11.20 | 11.23 | 10.87 | qfq | 13,874,160 | 156,909,429 | 0.45% |
| 2025-05-22 | 11.34 | 11.37 | 11.16 | 11.18 | 10.82 | qfq | 10,738,731 | 120,857,458 | -1.84% |
| 2025-05-21 | 11.38 | 11.47 | 11.35 | 11.39 | 11.02 | qfq | 10,421,500 | 118,988,788 | 0.00% |
| 2025-05-20 | 11.24 | 11.41 | 11.23 | 11.39 | 11.02 | qfq | 13,553,712 | 153,738,814 | 1.52% |
| 2025-05-19 | 11.23 | 11.26 | 11.16 | 11.22 | 10.86 | qfq | 10,233,777 | 114,720,312 | -0.27% |
| 2025-05-16 | 11.26 | 11.36 | 11.22 | 11.25 | 10.89 | qfq | 8,463,900 | 95,339,292 | -0.18% |
| 2025-05-15 | 11.38 | 11.39 | 11.25 | 11.27 | 10.91 | qfq | 11,070,337 | 125,138,554 | -1.23% |
| 2025-05-14 | 11.40 | 11.47 | 11.26 | 11.41 | 11.04 | qfq | 12,888,202 | 146,416,276 | -0.17% |
| 2025-05-13 | 11.46 | 11.48 | 11.35 | 11.43 | 11.06 | qfq | 12,508,900 | 142,731,579 | 0.62% |
| 2025-05-12 | 11.39 | 11.45 | 11.32 | 11.36 | 10.99 | qfq | 11,178,055 | 127,146,457 | 0.35% |
| 2025-05-09 | 11.47 | 11.48 | 11.32 | 11.32 | 10.95 | qfq | 8,462,333 | 96,381,677 | -1.31% |
| 2025-05-08 | 11.35 | 11.59 | 11.31 | 11.47 | 11.10 | qfq | 13,589,956 | 156,219,154 | 0.79% |
| 2025-05-07 | 11.48 | 11.55 | 11.30 | 11.38 | 11.01 | qfq | 15,664,439 | 178,829,439 | -0.26% |
| 2025-05-06 | 11.24 | 11.42 | 11.24 | 11.41 | 11.04 | qfq | 14,269,180 | 162,071,871 | 1.69% |
| 2025-04-30 | 11.10 | 11.29 | 11.06 | 11.22 | 10.86 | qfq | 10,685,020 | 119,594,537 | 1.08% |
| 2025-04-29 | 11.06 | 11.14 | 11.02 | 11.10 | 10.74 | qfq | 7,207,348 | 79,977,499 | 0.18% |
| 2025-04-28 | 11.15 | 11.19 | 11.00 | 11.08 | 10.72 | qfq | 10,722,195 | 118,829,325 | -1.42% |
| 2025-04-25 | 11.28 | 11.32 | 11.17 | 11.24 | 10.88 | qfq | 11,006,317 | 123,794,524 | 0.09% |
| 2025-04-24 | 11.23 | 11.33 | 11.17 | 11.23 | 10.87 | qfq | 11,802,116 | 132,719,363 | -0.18% |
| 2025-04-23 | 11.31 | 11.34 | 11.14 | 11.25 | 10.89 | qfq | 14,843,555 | 166,593,127 | 0.00% |
| 2025-04-22 | 11.06 | 11.45 | 11.02 | 11.25 | 10.89 | qfq | 21,871,883 | 245,930,823 | 1.72% |
| 2025-04-21 | 10.90 | 11.17 | 10.83 | 11.06 | 10.70 | qfq | 19,326,100 | 213,946,782 | 1.75% |
| 2025-04-18 | 10.66 | 10.89 | 10.66 | 10.87 | 10.52 | qfq | 11,585,370 | 124,850,921 | 1.78% |
| 2025-04-17 | 10.68 | 10.81 | 10.66 | 10.68 | 10.33 | qfq | 8,178,700 | 87,825,434 | -0.56% |
| 2025-04-16 | 10.82 | 10.86 | 10.63 | 10.74 | 10.39 | qfq | 11,262,382 | 120,734,860 | -1.29% |
| 2025-04-15 | 10.93 | 10.93 | 10.82 | 10.88 | 10.53 | qfq | 8,711,601 | 94,643,187 | -0.55% |
| 2025-04-14 | 10.94 | 11.01 | 10.86 | 10.94 | 10.59 | qfq | 14,146,137 | 154,883,907 | 0.83% |
| 2025-04-11 | 10.75 | 10.98 | 10.72 | 10.85 | 10.50 | qfq | 17,558,185 | 190,478,641 | 0.00% |
| 2025-04-10 | 10.91 | 11.11 | 10.83 | 10.85 | 10.50 | qfq | 22,828,662 | 250,143,234 | 0.93% |
| 2025-04-09 | 10.51 | 10.86 | 10.17 | 10.75 | 10.40 | qfq | 25,736,880 | 271,570,094 | 0.84% |
| 2025-04-08 | 10.55 | 10.93 | 10.52 | 10.66 | 10.32 | qfq | 27,416,500 | 292,796,865 | 2.30% |
| 2025-04-07 | 11.43 | 11.58 | 10.11 | 10.42 | 10.08 | qfq | 48,546,707 | 525,034,540 | -11.99% |
| 2025-04-03 | 11.85 | 12.04 | 11.75 | 11.84 | 11.46 | qfq | 17,595,233 | 209,082,523 | -0.42% |
| 2025-04-02 | 11.86 | 11.97 | 11.78 | 11.89 | 11.51 | qfq | 15,196,258 | 180,541,993 | 0.17% |
| 2025-04-01 | 11.42 | 12.04 | 11.42 | 11.87 | 11.49 | qfq | 33,392,395 | 396,275,888 | 3.94% |
| 2025-03-31 | 11.58 | 11.66 | 11.36 | 11.42 | 11.05 | qfq | 15,509,450 | 178,034,369 | -2.23% |
| 2025-03-28 | 11.74 | 11.95 | 11.68 | 11.68 | 11.30 | qfq | 15,213,934 | 179,505,253 | -0.93% |
| 2025-03-27 | 11.46 | 11.82 | 11.35 | 11.79 | 11.41 | qfq | 22,283,185 | 259,085,519 | 2.43% |
| 2025-03-26 | 11.51 | 11.58 | 11.49 | 11.51 | 11.14 | qfq | 9,264,965 | 106,860,010 | -0.26% |
| 2025-03-25 | 11.45 | 11.60 | 11.43 | 11.54 | 11.17 | qfq | 10,881,934 | 125,287,881 | 0.44% |
| 2025-03-24 | 11.64 | 11.69 | 11.33 | 11.49 | 11.12 | qfq | 18,909,191 | 217,083,435 | -1.29% |
| 2025-03-21 | 11.78 | 11.85 | 11.60 | 11.64 | 11.26 | qfq | 18,493,888 | 216,516,326 | -1.52% |
| 2025-03-20 | 11.93 | 11.95 | 11.79 | 11.82 | 11.44 | qfq | 20,497,850 | 242,753,110 | -1.34% |
| 2025-03-19 | 11.93 | 12.24 | 11.90 | 11.98 | 11.59 | qfq | 25,393,643 | 306,397,177 | -0.08% |
| 2025-03-18 | 12.01 | 12.11 | 11.92 | 11.99 | 11.60 | qfq | 18,735,615 | 225,385,349 | 0.17% |
| 2025-03-17 | 12.06 | 12.09 | 11.96 | 11.97 | 11.58 | qfq | 18,494,618 | 222,006,529 | -0.75% |
| 2025-03-14 | 11.84 | 12.08 | 11.80 | 12.06 | 11.67 | qfq | 25,892,873 | 310,076,262 | 1.86% |
| 2025-03-13 | 12.12 | 12.12 | 11.75 | 11.84 | 11.46 | qfq | 25,361,818 | 300,984,984 | -2.23% |
| 2025-03-12 | 11.95 | 12.25 | 11.86 | 12.11 | 11.72 | qfq | 34,978,456 | 421,987,449 | 1.59% |
| 2025-03-11 | 11.80 | 11.96 | 11.76 | 11.92 | 11.53 | qfq | 19,971,650 | 236,990,443 | -0.50% |
| 2025-03-10 | 12.20 | 12.41 | 11.88 | 11.98 | 11.59 | qfq | 42,639,259 | 515,718,286 | 1.01% |
| 2025-03-07 | 11.91 | 11.97 | 11.78 | 11.86 | 11.48 | qfq | 20,931,123 | 248,335,099 | -0.92% |
| 2025-03-06 | 11.75 | 12.05 | 11.69 | 11.97 | 11.58 | qfq | 29,842,534 | 355,719,966 | 2.57% |
| 2025-03-05 | 11.80 | 11.80 | 11.58 | 11.67 | 11.29 | qfq | 17,437,133 | 203,175,272 | -1.19% |
| 2025-03-04 | 11.65 | 11.88 | 11.58 | 11.81 | 11.43 | qfq | 17,760,087 | 208,999,905 | 1.37% |
| 2025-03-03 | 11.59 | 11.90 | 11.52 | 11.65 | 11.27 | qfq | 19,410,105 | 227,634,916 | 0.69% |
| 2025-02-28 | 11.95 | 12.05 | 11.53 | 11.57 | 11.20 | qfq | 26,456,320 | 310,330,930 | -3.58% |
| 2025-02-27 | 11.88 | 12.10 | 11.84 | 12.00 | 11.61 | qfq | 28,897,289 | 346,176,506 | 1.10% |
| 2025-02-26 | 11.89 | 11.93 | 11.72 | 11.87 | 11.49 | qfq | 24,863,983 | 293,706,542 | 0.42% |
| 2025-02-25 | 11.90 | 11.94 | 11.75 | 11.82 | 11.44 | qfq | 25,476,952 | 301,793,651 | -1.58% |
| 2025-02-24 | 12.19 | 12.23 | 11.91 | 12.01 | 11.62 | qfq | 29,410,298 | 353,818,869 | -1.48% |
| 2025-02-21 | 12.28 | 12.43 | 12.04 | 12.19 | 11.80 | qfq | 34,428,514 | 418,577,006 | -0.33% |
| 2025-02-20 | 12.07 | 12.48 | 12.04 | 12.23 | 11.83 | qfq | 38,650,620 | 474,910,833 | 1.92% |
| 2025-02-19 | 11.81 | 12.15 | 11.72 | 12.00 | 11.61 | qfq | 33,782,600 | 404,178,961 | 1.52% |
| 2025-02-18 | 12.37 | 12.42 | 11.79 | 11.82 | 11.44 | qfq | 51,494,099 | 620,525,082 | -4.75% |
| 2025-02-17 | 12.52 | 13.15 | 12.36 | 12.41 | 12.01 | qfq | 93,905,736 | 1,193,167,438 | 1.89% |
| 2025-02-14 | 11.62 | 12.24 | 11.61 | 12.18 | 11.79 | qfq | 59,379,161 | 718,790,165 | 4.37% |
| 2025-02-13 | 11.70 | 11.87 | 11.58 | 11.67 | 11.29 | qfq | 24,070,893 | 282,223,699 | -0.34% |
| 2025-02-12 | 11.67 | 11.91 | 11.53 | 11.71 | 11.33 | qfq | 33,298,186 | 389,229,234 | 0.00% |
| 2025-02-11 | 11.92 | 12.07 | 11.60 | 11.71 | 11.33 | qfq | 41,395,593 | 486,567,542 | -1.10% |
| 2025-02-10 | 11.00 | 11.88 | 10.95 | 11.84 | 11.46 | qfq | 68,035,031 | 782,913,157 | 8.33% |
| 2025-02-07 | 10.70 | 11.05 | 10.65 | 10.93 | 10.58 | qfq | 27,893,124 | 303,924,178 | 2.05% |
| 2025-02-06 | 10.50 | 10.72 | 10.36 | 10.71 | 10.36 | qfq | 17,540,138 | 185,672,006 | 2.39% |
| 2025-02-05 | 10.48 | 10.57 | 10.42 | 10.46 | 10.12 | qfq | 17,387,405 | 182,414,677 | 0.87% |
| 2025-01-27 | 10.41 | 10.51 | 10.25 | 10.37 | 10.03 | qfq | 18,430,466 | 191,659,618 | -2.35% |
| 2025-01-24 | 10.58 | 10.70 | 10.56 | 10.62 | 10.28 | qfq | 13,580,100 | 144,507,196 | 0.09% |
| 2025-01-23 | 10.71 | 10.90 | 10.60 | 10.61 | 10.27 | qfq | 14,436,814 | 155,195,139 | -0.38% |
| 2025-01-22 | 10.71 | 10.74 | 10.55 | 10.65 | 10.31 | qfq | 10,422,436 | 110,716,777 | -1.21% |
| 2025-01-21 | 10.83 | 10.86 | 10.67 | 10.78 | 10.43 | qfq | 8,733,702 | 93,798,537 | -0.19% |
| 2025-01-20 | 10.90 | 10.95 | 10.77 | 10.80 | 10.45 | qfq | 10,738,261 | 116,441,719 | 0.00% |
| 2025-01-17 | 10.76 | 10.88 | 10.68 | 10.80 | 10.45 | qfq | 9,339,490 | 100,725,166 | 0.37% |
| 2025-01-16 | 10.80 | 10.99 | 10.71 | 10.76 | 10.41 | qfq | 12,677,333 | 137,240,188 | 0.00% |
| 2025-01-15 | 10.86 | 10.87 | 10.72 | 10.76 | 10.41 | qfq | 10,987,230 | 118,448,327 | -1.28% |
| 2025-01-14 | 10.53 | 10.91 | 10.52 | 10.90 | 10.55 | qfq | 18,937,069 | 203,404,078 | 3.42% |
| 2025-01-13 | 10.37 | 10.54 | 10.33 | 10.54 | 10.20 | qfq | 12,483,504 | 130,229,724 | 1.35% |
| 2025-01-10 | 10.64 | 10.70 | 10.40 | 10.40 | 10.06 | qfq | 13,070,209 | 137,573,270 | -2.53% |
| 2025-01-09 | 10.70 | 10.80 | 10.61 | 10.67 | 10.33 | qfq | 13,629,849 | 145,855,204 | -0.74% |
| 2025-01-08 | 10.90 | 10.98 | 10.54 | 10.75 | 10.40 | qfq | 15,655,111 | 168,037,777 | -1.29% |
| 2025-01-07 | 11.02 | 11.04 | 10.71 | 10.89 | 10.54 | qfq | 14,165,893 | 153,902,470 | -0.82% |
| 2025-01-06 | 10.90 | 11.07 | 10.86 | 10.98 | 10.63 | qfq | 13,824,651 | 151,676,914 | 1.29% |
| 2025-01-03 | 10.95 | 11.09 | 10.81 | 10.84 | 10.49 | qfq | 18,924,432 | 206,814,386 | -0.55% |
| 2025-01-02 | 11.35 | 11.38 | 10.80 | 10.90 | 10.55 | qfq | 25,920,960 | 286,859,762 | -3.88% |
| 2024-12-31 | 11.69 | 11.72 | 11.33 | 11.34 | 10.97 | qfq | 21,671,258 | 248,937,303 | -3.08% |
| 2024-12-30 | 11.79 | 11.88 | 11.66 | 11.70 | 11.32 | qfq | 13,813,335 | 161,941,715 | -1.10% |
| 2024-12-27 | 11.76 | 11.92 | 11.76 | 11.83 | 11.45 | qfq | 13,556,115 | 160,735,743 | 0.08% |
| 2024-12-26 | 11.82 | 11.92 | 11.68 | 11.82 | 11.44 | qfq | 16,584,646 | 196,091,109 | -0.76% |
| 2024-12-25 | 12.12 | 12.24 | 11.84 | 11.91 | 11.53 | qfq | 27,597,674 | 332,293,152 | 0.25% |
| 2024-12-24 | 11.89 | 11.95 | 11.81 | 11.88 | 11.50 | qfq | 12,982,903 | 154,066,749 | 0.25% |
| 2024-12-23 | 12.03 | 12.06 | 11.82 | 11.85 | 11.47 | qfq | 15,561,558 | 185,602,718 | -1.50% |
| 2024-12-20 | 12.04 | 12.12 | 11.99 | 12.03 | 11.64 | qfq | 13,307,091 | 160,317,541 | -0.25% |
| 2024-12-19 | 12.08 | 12.14 | 11.91 | 12.06 | 11.67 | qfq | 14,718,132 | 176,755,280 | -0.99% |
| 2024-12-18 | 11.95 | 12.26 | 11.88 | 12.18 | 11.79 | qfq | 20,409,620 | 246,685,223 | 2.44% |
| 2024-12-17 | 12.02 | 12.04 | 11.83 | 11.89 | 11.51 | qfq | 15,866,500 | 188,904,658 | -1.08% |
| 2024-12-16 | 12.02 | 12.09 | 11.92 | 12.02 | 11.63 | qfq | 16,299,700 | 195,616,444 | -0.25% |
| 2024-12-13 | 12.32 | 12.34 | 12.03 | 12.05 | 11.66 | qfq | 27,012,046 | 327,750,851 | -2.82% |
| 2024-12-12 | 12.31 | 12.42 | 12.19 | 12.40 | 12.00 | qfq | 21,343,756 | 263,133,399 | 0.81% |
| 2024-12-11 | 12.19 | 12.41 | 12.18 | 12.30 | 11.90 | qfq | 17,401,268 | 214,279,874 | 0.57% |
| 2024-12-10 | 12.55 | 12.63 | 12.20 | 12.23 | 11.83 | qfq | 32,682,225 | 406,093,808 | 0.33% |
| 2024-12-09 | 12.36 | 12.46 | 12.12 | 12.19 | 11.80 | qfq | 21,538,161 | 264,345,886 | -0.81% |
| 2024-12-06 | 12.02 | 12.30 | 11.99 | 12.29 | 11.89 | qfq | 27,126,179 | 330,011,075 | 2.50% |
| 2024-12-05 | 11.85 | 12.02 | 11.84 | 11.99 | 11.60 | qfq | 13,098,610 | 156,441,393 | 1.01% |
| 2024-12-04 | 12.02 | 12.06 | 11.82 | 11.87 | 11.49 | qfq | 17,559,095 | 209,355,872 | -1.82% |
| 2024-12-03 | 12.16 | 12.18 | 11.93 | 12.09 | 11.70 | qfq | 20,169,186 | 242,634,209 | -0.49% |
| 2024-12-02 | 11.98 | 12.23 | 11.91 | 12.15 | 11.76 | qfq | 22,847,302 | 277,124,947 | 1.00% |
| 2024-11-29 | 11.81 | 12.20 | 11.81 | 12.03 | 11.64 | qfq | 22,547,349 | 271,053,822 | 1.35% |
| 2024-11-28 | 12.00 | 12.02 | 11.85 | 11.87 | 11.49 | qfq | 18,694,941 | 223,221,510 | -1.41% |
| 2024-11-27 | 11.77 | 12.06 | 11.61 | 12.04 | 11.65 | qfq | 20,203,359 | 238,753,921 | 2.12% |
| 2024-11-26 | 11.86 | 12.12 | 11.78 | 11.79 | 11.41 | qfq | 20,907,727 | 249,429,990 | 0.26% |
| 2024-11-25 | 11.80 | 12.08 | 11.76 | 11.76 | 11.38 | qfq | 29,747,242 | 353,477,746 | -1.09% |
| 2024-11-22 | 12.37 | 12.39 | 11.85 | 11.89 | 11.51 | qfq | 23,996,113 | 290,918,731 | -4.19% |
| 2024-11-21 | 12.50 | 12.56 | 12.29 | 12.41 | 12.01 | qfq | 21,098,340 | 261,604,619 | -1.04% |
| 2024-11-20 | 12.33 | 12.63 | 12.30 | 12.54 | 12.13 | qfq | 23,995,586 | 299,473,934 | 1.29% |
| 2024-11-19 | 12.13 | 12.40 | 12.01 | 12.38 | 11.98 | qfq | 22,523,704 | 275,061,194 | 2.65% |
| 2024-11-18 | 12.29 | 12.42 | 12.02 | 12.06 | 11.67 | qfq | 25,912,894 | 316,883,945 | -1.79% |
| 2024-11-15 | 12.57 | 12.70 | 12.27 | 12.28 | 11.88 | qfq | 27,785,998 | 347,196,550 | -2.62% |
| 2024-11-14 | 13.06 | 13.06 | 12.59 | 12.61 | 12.20 | qfq | 28,501,753 | 365,014,314 | -3.45% |
| 2024-11-13 | 13.20 | 13.41 | 12.85 | 13.06 | 12.64 | qfq | 42,206,670 | 551,191,405 | -1.51% |
| 2024-11-12 | 13.26 | 13.68 | 13.08 | 13.26 | 12.83 | qfq | 55,443,417 | 743,715,751 | 0.38% |
| 2024-11-11 | 12.88 | 13.21 | 12.83 | 13.21 | 12.78 | qfq | 39,203,003 | 510,451,215 | 1.23% |
| 2024-11-08 | 13.40 | 13.45 | 12.97 | 13.05 | 12.63 | qfq | 46,271,581 | 609,446,083 | -0.61% |
| 2024-11-07 | 12.49 | 13.16 | 12.39 | 13.13 | 12.71 | qfq | 52,514,488 | 676,608,283 | 4.29% |
| 2024-11-06 | 12.70 | 12.86 | 12.47 | 12.59 | 12.18 | qfq | 45,922,734 | 581,563,568 | 0.08% |
| 2024-11-05 | 12.05 | 12.65 | 11.94 | 12.58 | 12.17 | qfq | 53,432,754 | 666,755,045 | 4.66% |
| 2024-11-04 | 11.82 | 12.03 | 11.80 | 12.02 | 11.63 | qfq | 18,311,908 | 218,532,110 | 1.69% |
| 2024-11-01 | 11.90 | 12.16 | 11.73 | 11.82 | 11.44 | qfq | 25,949,428 | 309,254,538 | -1.75% |
| 2024-10-31 | 11.79 | 12.07 | 11.79 | 12.03 | 11.64 | qfq | 26,199,759 | 313,626,527 | 1.09% |
| 2024-10-30 | 12.00 | 12.19 | 11.75 | 11.90 | 11.52 | qfq | 30,433,938 | 363,714,525 | -1.82% |
| 2024-10-29 | 12.48 | 12.65 | 12.10 | 12.12 | 11.73 | qfq | 36,295,957 | 446,944,594 | -2.57% |
| 2024-10-28 | 12.27 | 12.45 | 12.03 | 12.44 | 12.04 | qfq | 44,697,894 | 548,021,064 | -1.11% |
| 2024-10-25 | 12.30 | 12.68 | 12.18 | 12.58 | 12.17 | qfq | 40,271,053 | 502,194,967 | 2.36% |
| 2024-10-24 | 12.31 | 12.53 | 12.25 | 12.29 | 11.89 | qfq | 26,365,085 | 326,434,325 | -0.81% |
| 2024-10-23 | 12.40 | 12.57 | 12.35 | 12.39 | 11.99 | qfq | 35,152,125 | 437,501,541 | -0.64% |
| 2024-10-22 | 12.11 | 12.54 | 12.07 | 12.47 | 12.07 | qfq | 38,863,733 | 480,810,663 | 2.47% |
| 2024-10-21 | 12.28 | 12.40 | 11.93 | 12.17 | 11.78 | qfq | 44,155,056 | 537,602,278 | -0.33% |
| 2024-10-18 | 11.56 | 12.61 | 11.53 | 12.21 | 11.82 | qfq | 51,597,744 | 620,414,086 | 5.17% |
| 2024-10-17 | 11.85 | 11.98 | 11.59 | 11.61 | 11.23 | qfq | 25,432,222 | 300,318,583 | -1.11% |
| 2024-10-16 | 11.65 | 11.94 | 11.58 | 11.74 | 11.36 | qfq | 26,856,978 | 316,294,926 | -0.34% |
| 2024-10-15 | 12.15 | 12.19 | 11.77 | 11.78 | 11.40 | qfq | 34,833,988 | 417,467,599 | -3.36% |
| 2024-10-14 | 12.13 | 12.30 | 11.69 | 12.19 | 11.80 | qfq | 43,762,060 | 524,981,718 | 0.58% |
| 2024-10-11 | 12.86 | 12.91 | 11.91 | 12.12 | 11.73 | qfq | 49,128,307 | 606,401,989 | -6.70% |
| 2024-10-10 | 13.16 | 13.55 | 12.76 | 12.99 | 12.57 | qfq | 55,191,257 | 725,811,765 | -0.31% |
| 2024-10-09 | 14.57 | 14.57 | 13.03 | 13.03 | 12.61 | qfq | 98,434,162 | 1,356,412,707 | -15.17% |
| 2024-10-08 | 15.80 | 15.80 | 13.80 | 15.36 | 14.86 | qfq | 127,684,375 | 1,913,170,964 | 16.63% |
| 2024-09-30 | 11.85 | 13.27 | 11.58 | 13.17 | 12.74 | qfq | 108,241,847 | 1,337,983,014 | 17.17% |
| 2024-09-27 | 10.60 | 11.45 | 10.51 | 11.24 | 10.88 | qfq | 71,008,869 | 777,332,058 | 8.70% |
| 2024-09-26 | 9.68 | 10.35 | 9.65 | 10.34 | 10.01 | qfq | 40,634,818 | 406,766,040 | 6.27% |
| 2024-09-25 | 9.61 | 9.96 | 9.61 | 9.73 | 9.42 | qfq | 38,621,749 | 378,694,099 | 2.21% |
| 2024-09-24 | 9.11 | 9.53 | 9.08 | 9.52 | 9.21 | qfq | 33,185,178 | 309,478,374 | 5.08% |
| 2024-09-23 | 9.08 | 9.18 | 9.01 | 9.06 | 8.77 | qfq | 14,493,800 | 131,584,441 | -0.22% |
| 2024-09-20 | 9.20 | 9.20 | 9.01 | 9.08 | 8.79 | qfq | 16,725,931 | 151,782,227 | -2.47% |
| 2024-09-19 | 9.23 | 9.50 | 9.07 | 9.31 | 8.87 | qfq | 21,990,230 | 204,251,355 | 1.42% |
| 2024-09-18 | 9.26 | 9.31 | 9.12 | 9.18 | 8.75 | qfq | 13,274,820 | 121,896,735 | -0.76% |
| 2024-09-13 | 9.40 | 9.46 | 9.25 | 9.25 | 8.82 | qfq | 14,952,762 | 139,743,705 | -1.80% |
| 2024-09-12 | 9.50 | 9.72 | 9.41 | 9.42 | 8.98 | qfq | 17,899,423 | 170,852,759 | -0.74% |
| 2024-09-11 | 9.44 | 9.55 | 9.35 | 9.49 | 9.05 | qfq | 14,275,619 | 135,075,788 | 0.32% |
| 2024-09-10 | 9.44 | 9.53 | 9.24 | 9.46 | 9.02 | qfq | 20,351,563 | 190,614,632 | -0.11% |
| 2024-09-09 | 9.53 | 9.65 | 9.38 | 9.47 | 9.03 | qfq | 20,241,972 | 192,432,258 | 0.00% |
| 2024-09-06 | 9.74 | 9.76 | 9.46 | 9.47 | 9.03 | qfq | 19,985,800 | 191,376,109 | -2.77% |
| 2024-09-05 | 9.65 | 9.83 | 9.65 | 9.74 | 9.28 | qfq | 15,193,900 | 148,069,266 | 1.04% |
| 2024-09-04 | 9.66 | 9.76 | 9.60 | 9.64 | 9.19 | qfq | 15,329,630 | 148,318,616 | -0.31% |
| 2024-09-03 | 9.58 | 9.75 | 9.50 | 9.67 | 9.22 | qfq | 17,913,134 | 172,807,030 | 1.04% |
| 2024-09-02 | 9.91 | 10.03 | 9.57 | 9.57 | 9.12 | qfq | 31,711,326 | 308,172,862 | -4.59% |
| 2024-08-30 | 9.75 | 10.26 | 9.65 | 10.03 | 9.56 | qfq | 38,290,439 | 384,365,657 | 2.77% |
| 2024-08-29 | 9.53 | 9.84 | 9.47 | 9.76 | 9.30 | qfq | 30,034,558 | 291,294,356 | 2.41% |
| 2024-08-28 | 9.45 | 9.64 | 9.38 | 9.53 | 9.08 | qfq | 22,122,460 | 211,214,418 | 0.11% |
| 2024-08-27 | 9.59 | 9.70 | 9.46 | 9.52 | 9.07 | qfq | 38,346,217 | 366,484,692 | -0.83% |
| 2024-08-26 | 10.16 | 10.35 | 9.43 | 9.60 | 9.15 | qfq | 108,680,975 | 1,058,408,883 | -13.20% |
| 2024-08-23 | 11.08 | 11.26 | 10.99 | 11.06 | 10.54 | qfq | 14,659,798 | 162,512,853 | -0.72% |
| 2024-08-22 | 11.34 | 11.38 | 11.10 | 11.14 | 10.62 | qfq | 16,769,179 | 187,932,910 | -1.42% |
| 2024-08-21 | 11.60 | 11.63 | 11.28 | 11.30 | 10.77 | qfq | 20,022,788 | 228,868,158 | -2.75% |
| 2024-08-20 | 11.92 | 11.98 | 11.58 | 11.62 | 11.08 | qfq | 21,726,555 | 254,028,457 | -2.92% |
| 2024-08-19 | 12.05 | 12.23 | 11.95 | 11.97 | 11.41 | qfq | 15,795,300 | 190,656,988 | -0.83% |
| 2024-08-16 | 11.97 | 12.11 | 11.82 | 12.07 | 11.51 | qfq | 16,410,647 | 196,872,602 | 0.75% |
| 2024-08-15 | 11.90 | 12.18 | 11.85 | 11.98 | 11.42 | qfq | 19,481,488 | 234,020,146 | 0.67% |
| 2024-08-14 | 12.27 | 12.30 | 11.89 | 11.90 | 11.34 | qfq | 20,992,857 | 251,970,858 | -3.02% |
| 2024-08-13 | 12.36 | 12.39 | 12.12 | 12.27 | 11.70 | qfq | 16,359,900 | 199,855,651 | -1.13% |
| 2024-08-12 | 12.34 | 12.54 | 12.29 | 12.41 | 11.83 | qfq | 18,238,221 | 226,838,528 | 0.57% |
| 2024-08-09 | 12.59 | 12.72 | 12.32 | 12.34 | 11.76 | qfq | 19,580,042 | 244,010,172 | -1.59% |
| 2024-08-08 | 12.58 | 12.69 | 12.47 | 12.54 | 11.95 | qfq | 16,037,529 | 201,803,114 | -0.32% |
| 2024-08-07 | 12.64 | 12.70 | 12.48 | 12.58 | 11.99 | qfq | 16,353,408 | 205,763,154 | -0.55% |
| 2024-08-06 | 12.69 | 12.82 | 12.46 | 12.65 | 12.06 | qfq | 23,854,959 | 301,312,570 | 1.20% |
| 2024-08-05 | 12.78 | 13.09 | 12.49 | 12.50 | 11.92 | qfq | 27,781,711 | 354,545,407 | -2.87% |
| 2024-08-02 | 12.63 | 13.29 | 12.57 | 12.87 | 12.27 | qfq | 28,004,683 | 364,187,303 | 0.94% |
| 2024-08-01 | 13.12 | 13.16 | 12.68 | 12.75 | 12.15 | qfq | 20,960,800 | 269,285,609 | -2.82% |
| 2024-07-31 | 12.29 | 13.12 | 12.18 | 13.12 | 12.51 | qfq | 27,141,202 | 347,731,190 | 6.93% |
| 2024-07-30 | 12.36 | 12.41 | 12.17 | 12.27 | 11.70 | qfq | 12,368,618 | 151,854,635 | -1.13% |
| 2024-07-29 | 12.79 | 12.83 | 12.40 | 12.41 | 11.83 | qfq | 15,954,572 | 199,682,850 | -2.82% |
| 2024-07-26 | 12.85 | 12.94 | 12.73 | 12.77 | 12.17 | qfq | 12,171,800 | 155,913,061 | 0.31% |
| 2024-07-25 | 12.75 | 12.97 | 12.71 | 12.73 | 12.13 | qfq | 10,840,506 | 138,802,286 | -0.31% |
| 2024-07-24 | 12.88 | 13.02 | 12.69 | 12.77 | 12.17 | qfq | 16,642,944 | 213,391,773 | -1.39% |
| 2024-07-23 | 13.43 | 13.44 | 12.92 | 12.95 | 12.34 | qfq | 18,368,739 | 240,983,827 | -3.57% |
| 2024-07-22 | 13.42 | 13.58 | 13.30 | 13.43 | 12.80 | qfq | 13,211,235 | 177,648,848 | 0.15% |
| 2024-07-19 | 13.39 | 13.57 | 13.23 | 13.41 | 12.78 | qfq | 14,218,992 | 190,457,412 | -0.45% |
| 2024-07-18 | 13.63 | 13.64 | 13.35 | 13.47 | 12.84 | qfq | 18,361,241 | 246,908,649 | -1.54% |
| 2024-07-17 | 13.68 | 13.75 | 13.41 | 13.68 | 13.04 | qfq | 11,838,546 | 161,092,233 | -0.07% |
| 2024-07-16 | 13.80 | 13.88 | 13.50 | 13.69 | 13.05 | qfq | 10,689,208 | 145,752,423 | -1.44% |
| 2024-07-15 | 14.00 | 14.19 | 13.85 | 13.89 | 13.24 | qfq | 9,659,649 | 135,124,164 | -1.00% |
| 2024-07-12 | 14.01 | 14.23 | 13.91 | 14.03 | 13.37 | qfq | 12,818,102 | 180,776,451 | 0.72% |
| 2024-07-11 | 13.42 | 14.05 | 13.30 | 13.93 | 13.28 | qfq | 19,850,076 | 272,754,497 | 5.93% |
| 2024-07-10 | 13.24 | 13.37 | 13.06 | 13.15 | 12.53 | qfq | 11,285,909 | 149,090,006 | -0.98% |
| 2024-07-09 | 13.40 | 13.47 | 13.04 | 13.28 | 12.66 | qfq | 15,803,839 | 209,608,523 | -0.90% |
| 2024-07-08 | 13.77 | 13.81 | 13.31 | 13.40 | 12.77 | qfq | 11,019,200 | 148,551,299 | -2.69% |
| 2024-07-05 | 13.65 | 13.86 | 13.28 | 13.77 | 13.13 | qfq | 18,495,723 | 249,629,388 | 0.73% |
| 2024-07-04 | 14.06 | 14.14 | 13.62 | 13.67 | 13.03 | qfq | 15,195,314 | 209,223,628 | -3.12% |
| 2024-07-03 | 14.19 | 14.31 | 13.98 | 14.11 | 13.45 | qfq | 9,635,563 | 136,141,822 | -0.63% |
| 2024-07-02 | 14.85 | 14.85 | 14.16 | 14.20 | 13.54 | qfq | 19,016,962 | 272,565,768 | -4.31% |
| 2024-07-01 | 14.92 | 14.93 | 14.53 | 14.84 | 14.15 | qfq | 10,415,100 | 153,394,191 | 0.00% |
| 2024-06-28 | 14.78 | 15.09 | 14.70 | 14.84 | 14.15 | qfq | 9,588,213 | 143,118,233 | 0.41% |
| 2024-06-27 | 15.21 | 15.21 | 14.71 | 14.78 | 14.09 | qfq | 12,818,252 | 190,385,087 | -4.09% |
| 2024-06-26 | 15.29 | 15.45 | 15.03 | 15.41 | 14.38 | qfq | 10,073,974 | 153,731,024 | 0.72% |
| 2024-06-25 | 15.47 | 15.59 | 15.19 | 15.30 | 14.28 | qfq | 8,270,700 | 127,318,593 | -1.16% |
| 2024-06-24 | 15.65 | 15.77 | 15.41 | 15.48 | 14.44 | qfq | 9,039,034 | 140,813,778 | -1.90% |
| 2024-06-21 | 15.75 | 16.02 | 15.71 | 15.78 | 14.72 | qfq | 8,555,919 | 135,464,710 | -0.50% |
| 2024-06-20 | 16.03 | 16.26 | 15.80 | 15.86 | 14.80 | qfq | 10,535,180 | 168,539,795 | -1.18% |
| 2024-06-19 | 15.93 | 16.24 | 15.91 | 16.05 | 14.98 | qfq | 11,128,806 | 178,832,995 | 0.75% |
| 2024-06-18 | 16.09 | 16.19 | 15.89 | 15.93 | 14.86 | qfq | 7,981,775 | 127,850,220 | -1.06% |
| 2024-06-17 | 16.12 | 16.28 | 15.98 | 16.10 | 15.02 | qfq | 10,926,516 | 175,932,856 | 0.00% |
| 2024-06-14 | 16.40 | 16.47 | 16.04 | 16.10 | 15.02 | qfq | 18,834,519 | 303,963,792 | -2.48% |
| 2024-06-13 | 16.50 | 16.69 | 16.34 | 16.51 | 15.40 | qfq | 12,011,069 | 198,437,111 | 0.12% |
| 2024-06-12 | 16.30 | 16.65 | 16.16 | 16.49 | 15.39 | qfq | 13,605,168 | 224,186,676 | 0.86% |
| 2024-06-11 | 16.02 | 16.55 | 16.02 | 16.35 | 15.26 | qfq | 11,735,550 | 191,627,366 | 1.62% |
| 2024-06-07 | 16.16 | 16.38 | 16.00 | 16.09 | 15.01 | qfq | 13,864,398 | 224,610,424 | -0.37% |
| 2024-06-06 | 16.40 | 16.63 | 16.06 | 16.15 | 15.07 | qfq | 16,111,747 | 263,153,136 | -1.22% |
| 2024-06-05 | 16.40 | 16.94 | 16.32 | 16.35 | 15.26 | qfq | 23,187,598 | 385,884,822 | -0.49% |
| 2024-06-04 | 15.94 | 16.49 | 15.87 | 16.43 | 15.33 | qfq | 17,623,722 | 286,048,908 | 2.75% |
| 2024-06-03 | 16.47 | 16.66 | 15.83 | 15.99 | 14.92 | qfq | 27,033,005 | 438,810,252 | -2.91% |
| 2024-05-31 | 16.06 | 16.64 | 16.00 | 16.47 | 15.37 | qfq | 30,782,076 | 506,358,456 | 3.00% |
| 2024-05-30 | 15.36 | 16.06 | 15.34 | 15.99 | 14.92 | qfq | 25,399,174 | 403,638,588 | 3.70% |
| 2024-05-29 | 15.19 | 15.61 | 15.16 | 15.42 | 14.39 | qfq | 16,036,725 | 248,000,437 | 0.98% |
| 2024-05-28 | 15.43 | 15.44 | 15.22 | 15.27 | 14.25 | qfq | 7,837,649 | 120,095,002 | -1.61% |
| 2024-05-27 | 15.40 | 15.52 | 15.15 | 15.52 | 14.48 | qfq | 12,215,820 | 187,447,340 | 1.31% |
| 2024-05-24 | 15.46 | 15.59 | 15.32 | 15.32 | 14.29 | qfq | 8,705,460 | 134,333,275 | -1.10% |
| 2024-05-23 | 15.63 | 15.78 | 15.44 | 15.49 | 14.45 | qfq | 12,017,175 | 186,869,024 | -1.65% |
| 2024-05-22 | 16.09 | 16.20 | 15.69 | 15.75 | 14.70 | qfq | 14,985,599 | 236,810,776 | -1.93% |
| 2024-05-21 | 16.03 | 16.29 | 15.94 | 16.06 | 14.99 | qfq | 14,809,623 | 238,398,025 | 0.12% |
| 2024-05-20 | 15.89 | 16.09 | 15.74 | 16.04 | 14.97 | qfq | 16,283,397 | 259,350,833 | 0.69% |
| 2024-05-17 | 15.99 | 16.20 | 15.78 | 15.93 | 14.86 | qfq | 17,634,635 | 280,629,411 | -0.75% |
| 2024-05-16 | 16.14 | 16.52 | 15.95 | 16.05 | 14.98 | qfq | 29,936,096 | 486,153,354 | -0.56% |
| 2024-05-15 | 16.30 | 16.53 | 16.07 | 16.14 | 15.06 | qfq | 26,753,828 | 434,981,710 | -1.88% |
| 2024-05-14 | 16.36 | 16.57 | 16.20 | 16.45 | 15.35 | qfq | 32,637,294 | 535,188,234 | -0.12% |
| 2024-05-13 | 15.75 | 16.63 | 15.63 | 16.47 | 15.37 | qfq | 48,384,734 | 784,869,876 | 3.85% |
| 2024-05-10 | 15.45 | 16.03 | 15.39 | 15.86 | 14.80 | qfq | 47,595,593 | 754,359,273 | 2.65% |
| 2024-05-09 | 14.79 | 15.49 | 14.74 | 15.45 | 14.42 | qfq | 31,046,096 | 472,064,956 | 4.04% |
| 2024-05-08 | 14.91 | 15.00 | 14.67 | 14.85 | 13.86 | qfq | 16,965,277 | 251,072,181 | -0.54% |
| 2024-05-07 | 14.90 | 15.03 | 14.76 | 14.93 | 13.93 | qfq | 14,822,382 | 220,779,659 | 0.40% |
| 2024-05-06 | 14.87 | 15.08 | 14.78 | 14.87 | 13.87 | qfq | 20,034,119 | 299,137,405 | 0.81% |
| 2024-04-30 | 14.67 | 14.86 | 14.59 | 14.75 | 13.76 | qfq | 16,013,912 | 236,053,675 | 0.55% |
| 2024-04-29 | 14.33 | 14.80 | 14.27 | 14.67 | 13.69 | qfq | 23,253,521 | 340,403,557 | 2.16% |
| 2024-04-26 | 14.09 | 14.41 | 14.09 | 14.36 | 13.40 | qfq | 20,018,877 | 285,132,173 | 1.13% |
| 2024-04-25 | 13.80 | 14.36 | 13.76 | 14.20 | 13.25 | qfq | 24,352,486 | 343,782,329 | 2.82% |
| 2024-04-24 | 14.00 | 14.01 | 13.67 | 13.81 | 12.89 | qfq | 19,701,817 | 271,382,234 | -1.36% |
| 2024-04-23 | 13.78 | 14.43 | 13.77 | 14.00 | 13.06 | qfq | 22,412,938 | 315,473,465 | 0.72% |
| 2024-04-22 | 13.06 | 14.07 | 12.91 | 13.90 | 12.97 | qfq | 39,417,600 | 539,294,478 | 4.43% |
| 2024-04-19 | 13.48 | 13.53 | 13.30 | 13.31 | 12.42 | qfq | 12,877,541 | 172,429,482 | -1.63% |
| 2024-04-18 | 13.58 | 13.75 | 13.42 | 13.53 | 12.62 | qfq | 13,166,849 | 178,842,992 | -0.37% |
| 2024-04-17 | 13.35 | 13.71 | 13.34 | 13.58 | 12.67 | qfq | 13,641,637 | 184,409,185 | 1.88% |
| 2024-04-16 | 13.58 | 13.74 | 13.30 | 13.33 | 12.44 | qfq | 13,936,212 | 188,641,258 | -1.70% |
| 2024-04-15 | 13.52 | 13.81 | 13.14 | 13.56 | 12.65 | qfq | 16,120,901 | 218,230,498 | 0.82% |
| 2024-04-12 | 13.63 | 13.71 | 13.42 | 13.45 | 12.55 | qfq | 8,953,907 | 121,060,521 | -1.39% |
| 2024-04-11 | 13.65 | 13.79 | 13.61 | 13.64 | 12.73 | qfq | 7,003,823 | 95,913,902 | -0.58% |
| 2024-04-10 | 13.93 | 13.96 | 13.62 | 13.72 | 12.80 | qfq | 8,152,300 | 112,121,442 | -1.65% |
| 2024-04-09 | 13.74 | 13.95 | 13.69 | 13.95 | 13.02 | qfq | 8,722,406 | 120,782,153 | 1.53% |
| 2024-04-08 | 14.02 | 14.05 | 13.73 | 13.74 | 12.82 | qfq | 10,429,668 | 144,425,179 | -2.62% |
| 2024-04-03 | 14.18 | 14.23 | 14.08 | 14.11 | 13.17 | qfq | 7,998,300 | 113,039,906 | -0.63% |
| 2024-04-02 | 14.30 | 14.31 | 14.11 | 14.20 | 13.25 | qfq | 9,063,286 | 128,609,560 | -0.70% |
| 2024-04-01 | 13.90 | 14.33 | 13.88 | 14.30 | 13.34 | qfq | 13,478,396 | 191,434,875 | 3.77% |
| 2024-03-29 | 13.82 | 13.87 | 13.60 | 13.78 | 12.86 | qfq | 9,735,891 | 133,576,053 | -0.14% |
| 2024-03-28 | 13.68 | 13.99 | 13.63 | 13.80 | 12.88 | qfq | 9,520,181 | 131,682,576 | 0.66% |
| 2024-03-27 | 14.11 | 14.12 | 13.71 | 13.71 | 12.79 | qfq | 10,886,879 | 151,639,815 | -2.21% |
| 2024-03-26 | 13.99 | 14.07 | 13.88 | 14.02 | 13.08 | qfq | 10,830,640 | 151,385,816 | -0.07% |
| 2024-03-25 | 14.23 | 14.37 | 14.01 | 14.03 | 13.09 | qfq | 12,116,388 | 171,809,846 | -2.03% |
| 2024-03-22 | 14.67 | 14.77 | 14.26 | 14.32 | 13.36 | qfq | 19,213,549 | 276,809,735 | -3.05% |
| 2024-03-21 | 15.00 | 15.06 | 14.75 | 14.77 | 13.78 | qfq | 14,471,289 | 215,335,280 | -1.86% |
| 2024-03-20 | 14.98 | 15.23 | 14.86 | 15.05 | 14.04 | qfq | 15,061,655 | 226,562,291 | 0.47% |
| 2024-03-19 | 15.18 | 15.20 | 14.97 | 14.98 | 13.98 | qfq | 11,665,284 | 175,692,192 | -1.19% |
| 2024-03-18 | 15.07 | 15.16 | 14.90 | 15.16 | 14.15 | qfq | 15,162,824 | 227,991,421 | 0.86% |
| 2024-03-15 | 15.00 | 15.15 | 14.80 | 15.03 | 14.02 | qfq | 13,228,895 | 197,865,453 | 0.07% |
| 2024-03-14 | 15.30 | 15.49 | 14.93 | 15.02 | 14.01 | qfq | 18,142,927 | 276,093,746 | -0.40% |
| 2024-03-13 | 15.24 | 15.25 | 14.95 | 15.08 | 14.07 | qfq | 12,309,130 | 185,480,251 | -1.18% |
| 2024-03-12 | 14.97 | 15.35 | 14.96 | 15.26 | 14.24 | qfq | 19,683,477 | 299,400,531 | 1.73% |
| 2024-03-11 | 14.50 | 15.00 | 14.42 | 15.00 | 14.00 | qfq | 22,139,397 | 327,093,698 | 3.31% |
| 2024-03-08 | 14.45 | 14.58 | 14.27 | 14.52 | 13.55 | qfq | 12,020,310 | 173,442,503 | 0.48% |
| 2024-03-07 | 14.72 | 14.85 | 14.45 | 14.45 | 13.48 | qfq | 13,278,558 | 194,275,288 | -2.10% |
| 2024-03-06 | 14.81 | 14.94 | 14.54 | 14.76 | 13.77 | qfq | 14,918,655 | 219,825,359 | -0.94% |
| 2024-03-05 | 15.06 | 15.10 | 14.83 | 14.90 | 13.90 | qfq | 18,873,986 | 281,724,898 | -1.72% |
| 2024-03-04 | 15.10 | 15.42 | 14.98 | 15.16 | 14.15 | qfq | 21,552,208 | 326,488,783 | 0.66% |
| 2024-03-01 | 15.09 | 15.10 | 14.85 | 15.06 | 14.05 | qfq | 15,985,459 | 239,821,978 | -0.20% |
| 2024-02-29 | 14.70 | 15.14 | 14.60 | 15.09 | 14.08 | qfq | 20,391,986 | 305,059,774 | 1.75% |
| 2024-02-28 | 15.03 | 15.60 | 14.79 | 14.83 | 13.84 | qfq | 31,451,318 | 480,076,024 | -1.00% |
| 2024-02-27 | 14.71 | 14.98 | 14.64 | 14.98 | 13.98 | qfq | 16,940,803 | 250,595,127 | 1.15% |
| 2024-02-26 | 14.64 | 15.02 | 14.49 | 14.81 | 13.82 | qfq | 20,856,406 | 307,680,537 | 0.95% |
| 2024-02-23 | 14.68 | 14.73 | 14.38 | 14.67 | 13.69 | qfq | 17,461,978 | 253,944,971 | -0.20% |
| 2024-02-22 | 14.56 | 14.73 | 14.54 | 14.70 | 13.72 | qfq | 14,306,350 | 209,212,558 | 0.34% |
| 2024-02-21 | 14.60 | 15.03 | 14.47 | 14.65 | 13.67 | qfq | 20,514,070 | 302,941,244 | -0.41% |
| 2024-02-20 | 14.56 | 14.87 | 14.55 | 14.71 | 13.73 | qfq | 13,256,221 | 195,172,247 | -0.20% |
| 2024-02-19 | 15.00 | 15.11 | 14.51 | 14.74 | 13.75 | qfq | 25,245,131 | 371,578,737 | -1.67% |
| 2024-02-08 | 14.65 | 15.61 | 14.55 | 14.99 | 13.99 | qfq | 37,585,371 | 574,661,841 | 1.35% |
| 2024-02-07 | 14.13 | 14.84 | 13.94 | 14.79 | 13.80 | qfq | 42,273,037 | 614,552,638 | 4.38% |
| 2024-02-06 | 12.55 | 14.28 | 12.52 | 14.17 | 13.22 | qfq | 46,021,141 | 639,827,439 | 11.66% |
| 2024-02-05 | 12.38 | 13.10 | 11.60 | 12.69 | 11.84 | qfq | 30,114,397 | 372,988,812 | 2.17% |
| 2024-02-02 | 13.01 | 13.14 | 12.08 | 12.42 | 11.59 | qfq | 22,904,278 | 288,946,484 | -4.53% |
| 2024-02-01 | 13.02 | 13.40 | 12.98 | 13.01 | 12.14 | qfq | 12,736,193 | 167,370,848 | -0.69% |
| 2024-01-31 | 13.44 | 13.57 | 13.02 | 13.10 | 12.22 | qfq | 15,457,683 | 205,466,869 | -3.61% |
| 2024-01-30 | 13.80 | 14.04 | 13.57 | 13.59 | 12.68 | qfq | 13,478,260 | 186,209,540 | -1.66% |
| 2024-01-29 | 13.95 | 14.18 | 13.81 | 13.82 | 12.89 | qfq | 14,092,574 | 197,110,522 | -0.22% |
| 2024-01-26 | 14.00 | 14.19 | 13.79 | 13.85 | 12.92 | qfq | 13,328,638 | 186,648,330 | -1.35% |
| 2024-01-25 | 13.57 | 14.06 | 13.50 | 14.04 | 13.10 | qfq | 15,666,250 | 216,921,546 | 3.31% |
| 2024-01-24 | 13.40 | 13.66 | 13.13 | 13.59 | 12.68 | qfq | 14,090,883 | 189,545,098 | 1.49% |
| 2024-01-23 | 13.25 | 13.47 | 13.10 | 13.39 | 12.49 | qfq | 17,552,046 | 233,783,703 | 1.13% |
| 2024-01-22 | 13.73 | 13.80 | 13.13 | 13.24 | 12.35 | qfq | 24,116,203 | 326,490,455 | -3.78% |
| 2024-01-19 | 14.11 | 14.19 | 13.73 | 13.76 | 12.84 | qfq | 16,732,492 | 233,056,186 | -3.17% |
| 2024-01-18 | 14.10 | 14.25 | 13.80 | 14.21 | 13.26 | qfq | 16,935,947 | 237,004,293 | 0.28% |
| 2024-01-17 | 14.54 | 14.68 | 14.16 | 14.17 | 13.22 | qfq | 11,296,798 | 162,604,028 | -2.61% |
| 2024-01-16 | 14.77 | 14.82 | 14.33 | 14.55 | 13.58 | qfq | 15,411,645 | 224,360,063 | -0.95% |
| 2024-01-15 | 14.79 | 14.90 | 14.66 | 14.69 | 13.71 | qfq | 10,275,886 | 151,541,867 | -0.74% |
| 2024-01-12 | 15.00 | 15.15 | 14.78 | 14.80 | 13.81 | qfq | 13,673,162 | 204,587,176 | -1.40% |
| 2024-01-11 | 14.96 | 15.13 | 14.90 | 15.01 | 14.01 | qfq | 11,744,101 | 176,387,980 | 0.87% |
| 2024-01-10 | 15.01 | 15.06 | 14.76 | 14.88 | 13.88 | qfq | 12,278,253 | 182,702,129 | -0.73% |
| 2024-01-09 | 15.01 | 15.16 | 14.87 | 14.99 | 13.99 | qfq | 11,145,865 | 167,323,935 | -0.07% |
| 2024-01-08 | 15.39 | 15.39 | 14.99 | 15.00 | 14.00 | qfq | 12,737,308 | 193,360,873 | -2.53% |
| 2024-01-05 | 15.70 | 15.74 | 15.35 | 15.39 | 14.36 | qfq | 12,904,515 | 200,405,849 | -1.97% |
| 2024-01-04 | 15.94 | 16.01 | 15.58 | 15.70 | 14.65 | qfq | 13,014,056 | 204,676,479 | -1.75% |
| 2024-01-03 | 16.02 | 16.17 | 15.90 | 15.98 | 14.91 | qfq | 9,382,829 | 150,400,133 | -0.37% |
| 2024-01-02 | 16.17 | 16.27 | 16.01 | 16.04 | 14.97 | qfq | 10,022,261 | 161,490,805 | -0.74% |
| 2023-12-29 | 16.02 | 16.27 | 15.93 | 16.16 | 15.08 | qfq | 12,416,615 | 200,644,291 | 0.94% |
| 2023-12-28 | 15.80 | 16.11 | 15.75 | 16.01 | 14.94 | qfq | 16,489,900 | 263,563,041 | 1.27% |
| 2023-12-27 | 15.75 | 16.03 | 15.62 | 15.81 | 14.75 | qfq | 9,377,191 | 147,907,160 | 0.44% |
| 2023-12-26 | 15.85 | 15.92 | 15.66 | 15.74 | 14.69 | qfq | 8,112,141 | 127,908,493 | -0.69% |
| 2023-12-25 | 15.84 | 15.98 | 15.80 | 15.85 | 14.79 | qfq | 5,766,453 | 91,534,927 | 0.13% |
| 2023-12-22 | 15.93 | 16.04 | 15.77 | 15.83 | 14.77 | qfq | 8,214,063 | 130,258,475 | -0.69% |
| 2023-12-21 | 15.82 | 15.95 | 15.72 | 15.94 | 14.87 | qfq | 8,379,529 | 132,898,117 | 0.50% |
| 2023-12-20 | 16.08 | 16.12 | 15.85 | 15.86 | 14.80 | qfq | 6,961,132 | 110,961,348 | -1.12% |
| 2023-12-19 | 16.12 | 16.13 | 15.88 | 16.04 | 14.97 | qfq | 8,940,438 | 142,885,943 | -0.31% |
| 2023-12-18 | 16.16 | 16.30 | 16.01 | 16.09 | 15.01 | qfq | 7,597,360 | 122,601,085 | -0.37% |
| 2023-12-15 | 16.37 | 16.50 | 16.13 | 16.15 | 15.07 | qfq | 11,192,546 | 182,340,129 | -1.16% |
| 2023-12-14 | 16.56 | 16.72 | 16.32 | 16.34 | 15.25 | qfq | 11,166,385 | 184,363,378 | -0.91% |
| 2023-12-13 | 16.49 | 16.78 | 16.46 | 16.49 | 15.39 | qfq | 10,538,883 | 175,462,045 | -0.36% |
| 2023-12-12 | 16.66 | 16.71 | 16.43 | 16.55 | 15.44 | qfq | 8,622,123 | 142,471,920 | -0.78% |
| 2023-12-11 | 16.51 | 16.70 | 16.09 | 16.68 | 15.56 | qfq | 13,479,295 | 221,276,343 | 0.91% |
| 2023-12-08 | 16.35 | 16.76 | 16.23 | 16.53 | 15.42 | qfq | 17,643,676 | 291,028,931 | 1.10% |
| 2023-12-07 | 16.43 | 16.44 | 16.23 | 16.35 | 15.26 | qfq | 11,237,062 | 183,545,689 | -0.55% |
| 2023-12-06 | 16.40 | 16.69 | 16.32 | 16.44 | 15.34 | qfq | 12,087,365 | 199,050,626 | 0.06% |
| 2023-12-05 | 16.80 | 16.86 | 16.40 | 16.43 | 15.33 | qfq | 16,889,509 | 279,846,773 | -2.20% |
| 2023-12-04 | 17.02 | 17.02 | 16.55 | 16.80 | 15.68 | qfq | 13,980,609 | 234,910,454 | -1.35% |
| 2023-12-01 | 17.13 | 17.16 | 16.86 | 17.03 | 15.89 | qfq | 13,288,385 | 225,360,634 | -0.82% |
| 2023-11-30 | 17.13 | 17.38 | 17.03 | 17.17 | 16.02 | qfq | 14,020,162 | 240,857,356 | 0.18% |
| 2023-11-29 | 17.44 | 17.48 | 17.08 | 17.14 | 15.99 | qfq | 14,600,823 | 251,786,618 | -1.55% |
| 2023-11-28 | 16.91 | 17.70 | 16.76 | 17.41 | 16.24 | qfq | 27,734,823 | 480,766,740 | 2.65% |
| 2023-11-27 | 17.10 | 17.12 | 16.83 | 16.96 | 15.82 | qfq | 10,672,002 | 181,065,005 | -0.99% |
| 2023-11-24 | 17.14 | 17.26 | 16.98 | 17.13 | 15.98 | qfq | 12,559,548 | 215,114,286 | 0.06% |
| 2023-11-23 | 16.85 | 17.18 | 16.85 | 17.12 | 15.97 | qfq | 10,950,491 | 186,922,578 | 0.82% |
| 2023-11-22 | 17.18 | 17.24 | 16.98 | 16.98 | 15.84 | qfq | 10,289,468 | 176,228,029 | -1.16% |
| 2023-11-21 | 17.32 | 17.39 | 17.14 | 17.18 | 16.03 | qfq | 12,259,246 | 211,972,296 | -0.81% |
| 2023-11-20 | 17.17 | 17.36 | 17.05 | 17.32 | 16.16 | qfq | 13,802,603 | 237,680,341 | 0.99% |
| 2023-11-17 | 16.86 | 17.19 | 16.84 | 17.15 | 16.00 | qfq | 12,666,463 | 215,618,895 | 1.42% |
| 2023-11-16 | 17.18 | 17.19 | 16.86 | 16.91 | 15.78 | qfq | 13,121,100 | 222,699,073 | -1.69% |
| 2023-11-15 | 17.31 | 17.45 | 17.12 | 17.20 | 16.05 | qfq | 13,457,948 | 231,823,226 | 0.00% |
| 2023-11-14 | 17.06 | 17.35 | 17.05 | 17.20 | 16.05 | qfq | 10,757,020 | 185,397,049 | 0.06% |
| 2023-11-13 | 17.29 | 17.35 | 17.05 | 17.19 | 16.04 | qfq | 11,821,090 | 202,660,698 | -0.64% |
| 2023-11-10 | 17.30 | 17.44 | 17.12 | 17.30 | 16.14 | qfq | 11,690,486 | 202,233,132 | 0.00% |
| 2023-11-09 | 17.55 | 17.57 | 17.26 | 17.30 | 16.14 | qfq | 13,947,459 | 242,635,315 | -0.80% |
| 2023-11-08 | 17.37 | 17.67 | 17.26 | 17.44 | 16.27 | qfq | 20,203,555 | 352,817,976 | 0.29% |
| 2023-11-07 | 17.40 | 17.83 | 17.27 | 17.39 | 16.23 | qfq | 18,494,868 | 323,078,958 | -0.74% |
| 2023-11-06 | 17.19 | 17.65 | 17.19 | 17.52 | 16.35 | qfq | 22,889,343 | 400,635,386 | 2.28% |
| 2023-11-03 | 17.15 | 17.30 | 17.06 | 17.13 | 15.98 | qfq | 15,187,268 | 261,123,604 | 0.29% |
| 2023-11-02 | 17.27 | 17.35 | 17.04 | 17.08 | 15.94 | qfq | 16,466,281 | 282,637,330 | -1.27% |
| 2023-11-01 | 17.23 | 17.57 | 17.12 | 17.30 | 16.14 | qfq | 21,654,431 | 375,034,424 | 0.35% |
| 2023-10-31 | 17.33 | 17.52 | 17.12 | 17.24 | 16.09 | qfq | 20,407,985 | 352,537,430 | -0.75% |
| 2023-10-30 | 16.97 | 17.57 | 16.90 | 17.37 | 16.21 | qfq | 34,850,166 | 602,392,985 | 1.34% |
| 2023-10-27 | 16.65 | 17.31 | 16.40 | 17.14 | 15.99 | qfq | 43,833,072 | 742,436,564 | 1.72% |
| 2023-10-26 | 15.65 | 17.17 | 15.60 | 16.85 | 15.72 | qfq | 81,347,724 | 1,337,868,301 | 10.13% |
| 2023-10-25 | 15.57 | 15.72 | 15.25 | 15.30 | 14.28 | qfq | 34,550,110 | 534,281,229 | -1.48% |
| 2023-10-24 | 15.76 | 15.77 | 15.37 | 15.53 | 14.49 | qfq | 26,937,160 | 418,596,424 | -0.58% |
| 2023-10-23 | 16.02 | 16.12 | 15.52 | 15.62 | 14.57 | qfq | 25,655,833 | 404,664,923 | -2.86% |
| 2023-10-20 | 16.15 | 16.47 | 16.00 | 16.08 | 15.00 | qfq | 28,665,182 | 463,376,853 | -1.05% |
| 2023-10-19 | 16.89 | 16.97 | 16.19 | 16.25 | 15.16 | qfq | 40,837,473 | 673,150,770 | -4.07% |
| 2023-10-18 | 17.47 | 17.53 | 16.76 | 16.94 | 15.81 | qfq | 35,511,236 | 605,982,458 | -3.53% |
| 2023-10-17 | 18.35 | 18.51 | 17.27 | 17.56 | 16.38 | qfq | 64,859,559 | 1,145,217,033 | -5.95% |
| 2023-10-16 | 19.30 | 19.38 | 18.43 | 18.67 | 17.42 | qfq | 78,356,093 | 1,470,752,122 | -2.20% |
| 2023-10-13 | 16.50 | 19.76 | 16.41 | 19.09 | 17.81 | qfq | 119,684,129 | 2,218,396,056 | 15.91% |
| 2023-10-12 | 16.39 | 16.63 | 16.22 | 16.47 | 15.37 | qfq | 15,549,977 | 255,641,937 | 1.04% |
| 2023-10-11 | 16.07 | 16.66 | 16.07 | 16.30 | 15.21 | qfq | 20,653,692 | 339,545,540 | 1.49% |
| 2023-10-10 | 16.41 | 16.43 | 16.05 | 16.06 | 14.99 | qfq | 14,052,803 | 227,069,401 | -2.01% |
| 2023-10-09 | 16.39 | 16.49 | 16.23 | 16.39 | 15.29 | qfq | 10,583,141 | 172,984,234 | -0.24% |
| 2023-09-28 | 16.68 | 16.69 | 16.41 | 16.43 | 15.33 | qfq | 15,485,411 | 255,439,260 | -1.50% |
| 2023-09-27 | 16.32 | 16.74 | 16.31 | 16.68 | 15.56 | qfq | 18,766,326 | 312,054,661 | 1.89% |
| 2023-09-26 | 16.43 | 16.54 | 16.32 | 16.37 | 15.27 | qfq | 13,046,692 | 214,033,331 | -0.91% |
| 2023-09-25 | 16.25 | 16.79 | 16.21 | 16.52 | 15.41 | qfq | 19,296,601 | 318,446,905 | 1.23% |
| 2023-09-22 | 16.05 | 16.33 | 16.00 | 16.32 | 15.23 | qfq | 13,464,309 | 217,481,238 | 1.87% |
| 2023-09-21 | 16.18 | 16.23 | 16.00 | 16.02 | 14.95 | qfq | 10,678,300 | 171,911,416 | -0.80% |
| 2023-09-20 | 16.25 | 16.30 | 16.09 | 16.15 | 15.07 | qfq | 12,232,648 | 197,975,784 | -0.92% |
| 2023-09-19 | 16.49 | 16.53 | 16.15 | 16.30 | 15.21 | qfq | 14,037,300 | 228,636,788 | -0.61% |
| 2023-09-18 | 16.18 | 16.49 | 16.14 | 16.40 | 15.30 | qfq | 24,775,391 | 405,577,933 | 1.42% |
| 2023-09-15 | 16.03 | 16.34 | 15.98 | 16.17 | 15.09 | qfq | 19,056,075 | 308,717,170 | 0.94% |
| 2023-09-14 | 16.05 | 16.11 | 15.89 | 16.02 | 14.95 | qfq | 12,431,793 | 198,930,797 | 0.25% |
| 2023-09-13 | 16.20 | 16.32 | 15.87 | 15.98 | 14.91 | qfq | 13,811,117 | 220,928,997 | -1.60% |
| 2023-09-12 | 16.20 | 16.29 | 16.11 | 16.24 | 15.15 | qfq | 12,241,577 | 198,434,731 | 0.12% |
| 2023-09-11 | 15.75 | 16.48 | 15.70 | 16.22 | 15.13 | qfq | 30,155,298 | 485,208,123 | 4.24% |
| 2023-09-08 | 15.57 | 15.68 | 15.51 | 15.56 | 14.52 | qfq | 10,198,595 | 158,909,802 | -0.32% |
| 2023-09-07 | 16.04 | 16.05 | 15.59 | 15.61 | 14.57 | qfq | 18,073,675 | 284,664,948 | -2.56% |
| 2023-09-06 | 15.98 | 16.04 | 15.82 | 16.02 | 14.95 | qfq | 11,877,140 | 189,308,240 | 0.25% |
| 2023-09-05 | 16.16 | 16.18 | 15.95 | 15.98 | 14.91 | qfq | 15,361,445 | 246,493,740 | -0.99% |
| 2023-09-04 | 16.13 | 16.25 | 16.02 | 16.14 | 15.06 | qfq | 18,239,823 | 293,979,332 | 0.44% |
| 2023-09-01 | 16.21 | 16.33 | 16.02 | 16.07 | 14.99 | qfq | 13,386,217 | 216,107,770 | -0.74% |
| 2023-08-31 | 16.27 | 16.35 | 16.01 | 16.19 | 15.11 | qfq | 18,932,588 | 305,917,533 | -0.37% |
| 2023-08-30 | 16.41 | 16.54 | 16.21 | 16.25 | 15.16 | qfq | 18,284,360 | 298,934,836 | -0.79% |
| 2023-08-29 | 15.98 | 16.54 | 15.91 | 16.38 | 15.28 | qfq | 36,951,417 | 603,833,390 | 0.55% |
| 2023-08-28 | 18.45 | 18.70 | 16.10 | 16.29 | 15.20 | qfq | 77,659,130 | 1,298,336,171 | -10.69% |
| 2023-08-25 | 18.35 | 18.58 | 18.10 | 18.24 | 17.02 | qfq | 10,001,721 | 183,122,373 | -0.82% |
| 2023-08-24 | 18.30 | 18.56 | 18.28 | 18.39 | 17.16 | qfq | 8,135,455 | 149,795,033 | 0.44% |
| 2023-08-23 | 18.72 | 18.72 | 18.30 | 18.31 | 17.08 | qfq | 9,069,529 | 167,381,203 | -2.40% |
| 2023-08-22 | 18.74 | 18.87 | 18.43 | 18.76 | 17.50 | qfq | 9,938,142 | 185,462,232 | 0.11% |
| 2023-08-21 | 18.73 | 19.07 | 18.59 | 18.74 | 17.49 | qfq | 7,637,925 | 143,731,261 | -0.27% |
| 2023-08-18 | 19.04 | 19.13 | 18.75 | 18.79 | 17.53 | qfq | 9,694,003 | 183,205,050 | -1.26% |
| 2023-08-17 | 19.31 | 19.34 | 18.88 | 19.03 | 17.76 | qfq | 14,586,525 | 277,394,440 | -1.70% |
| 2023-08-16 | 19.26 | 19.58 | 19.21 | 19.36 | 18.06 | qfq | 9,362,201 | 182,130,744 | 0.16% |
| 2023-08-15 | 19.25 | 19.44 | 19.15 | 19.33 | 18.04 | qfq | 10,525,000 | 203,193,949 | 0.10% |
| 2023-08-14 | 19.06 | 19.34 | 18.93 | 19.31 | 18.02 | qfq | 9,319,244 | 178,470,112 | 0.94% |
| 2023-08-11 | 19.29 | 19.48 | 19.11 | 19.13 | 17.85 | qfq | 9,315,998 | 179,636,404 | -1.09% |
| 2023-08-10 | 19.34 | 19.45 | 19.21 | 19.34 | 18.05 | qfq | 6,958,380 | 134,673,494 | 0.00% |
| 2023-08-09 | 19.20 | 19.47 | 19.15 | 19.34 | 18.05 | qfq | 9,786,042 | 188,877,356 | 0.73% |
| 2023-08-08 | 19.29 | 19.38 | 18.97 | 19.20 | 17.91 | qfq | 15,100,485 | 289,940,064 | 0.16% |
| 2023-08-07 | 19.83 | 19.83 | 19.07 | 19.17 | 17.89 | qfq | 24,930,331 | 480,791,822 | -3.62% |
| 2023-08-04 | 20.14 | 20.32 | 19.83 | 19.89 | 18.56 | qfq | 15,210,050 | 304,004,042 | -0.95% |
| 2023-08-03 | 19.98 | 20.27 | 19.90 | 20.08 | 18.74 | qfq | 15,642,964 | 313,767,785 | 0.25% |
| 2023-08-02 | 20.51 | 20.58 | 19.97 | 20.03 | 18.69 | qfq | 21,535,457 | 434,078,749 | -2.58% |
| 2023-08-01 | 20.60 | 20.90 | 20.34 | 20.56 | 19.18 | qfq | 10,589,859 | 218,550,529 | -1.20% |
| 2023-07-31 | 21.17 | 21.37 | 20.74 | 20.81 | 19.42 | qfq | 14,547,543 | 305,334,933 | -1.51% |
| 2023-07-28 | 21.09 | 21.17 | 20.70 | 21.13 | 19.72 | qfq | 16,425,954 | 343,538,245 | 0.09% |
| 2023-07-27 | 21.49 | 21.51 | 21.05 | 21.11 | 19.70 | qfq | 13,370,112 | 283,052,561 | -1.86% |
| 2023-07-26 | 21.61 | 21.77 | 21.46 | 21.51 | 20.07 | qfq | 9,211,599 | 199,031,179 | -0.46% |
| 2023-07-25 | 21.74 | 21.77 | 21.46 | 21.61 | 20.16 | qfq | 8,476,500 | 182,839,731 | -0.05% |
| 2023-07-24 | 21.30 | 21.73 | 21.28 | 21.62 | 20.17 | qfq | 6,096,500 | 131,559,463 | 1.65% |
| 2023-07-21 | 21.12 | 21.42 | 21.06 | 21.27 | 19.85 | qfq | 5,907,686 | 125,779,088 | 0.81% |
| 2023-07-20 | 21.12 | 21.34 | 21.09 | 21.10 | 19.69 | qfq | 6,785,691 | 143,950,553 | -0.05% |
| 2023-07-19 | 21.03 | 21.22 | 21.00 | 21.11 | 19.70 | qfq | 4,579,318 | 96,653,798 | 0.24% |
| 2023-07-18 | 21.21 | 21.26 | 21.03 | 21.06 | 19.65 | qfq | 6,605,676 | 139,441,593 | -0.75% |
| 2023-07-17 | 21.60 | 21.65 | 20.93 | 21.22 | 19.80 | qfq | 11,982,624 | 253,145,425 | -1.67% |