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
ST南都300068.SZ
最近收盘价4.242026-07-17
最近交易日2026-07-17
成交量（股）45,441,899
成交额（元）195,801,671
日线记录721
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-07-08 | 2024-07-15 | cash_dividend | 0.065 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 721 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 | 4.38 | 4.43 | 4.17 | 4.24 | 4.24 | qfq | 45,441,899 | 195,801,671 | -4.50% |
| 2026-07-16 | 4.23 | 4.51 | 4.15 | 4.44 | 4.44 | qfq | 55,842,633 | 242,560,915 | 2.30% |
| 2026-07-15 | 4.41 | 4.61 | 4.33 | 4.34 | 4.34 | qfq | 57,808,942 | 257,642,894 | -1.81% |
| 2026-07-14 | 4.29 | 4.46 | 4.24 | 4.42 | 4.42 | qfq | 49,803,130 | 218,308,249 | 3.27% |
| 2026-07-13 | 4.57 | 4.65 | 4.24 | 4.28 | 4.28 | qfq | 63,889,933 | 282,249,126 | -7.16% |
| 2026-07-10 | 4.55 | 4.75 | 4.43 | 4.61 | 4.61 | qfq | 82,086,034 | 376,712,787 | 2.90% |
| 2026-07-09 | 4.86 | 4.86 | 4.46 | 4.48 | 4.48 | qfq | 123,788,990 | 579,643,728 | 10.62% |
| 2026-07-08 | 3.86 | 4.19 | 3.82 | 4.05 | 4.05 | qfq | 44,949,525 | 178,803,985 | 3.32% |
| 2026-07-07 | 4.15 | 4.17 | 3.91 | 3.92 | 3.92 | qfq | 41,053,121 | 163,992,542 | -6.00% |
| 2026-07-06 | 4.20 | 4.35 | 4.14 | 4.17 | 4.17 | qfq | 37,258,830 | 157,713,525 | -0.48% |
| 2026-07-03 | 4.12 | 4.22 | 4.11 | 4.19 | 4.19 | qfq | 33,079,119 | 137,664,011 | 0.96% |
| 2026-07-02 | 4.27 | 4.42 | 4.15 | 4.15 | 4.15 | qfq | 49,596,405 | 211,872,482 | -3.49% |
| 2026-07-01 | 4.11 | 4.48 | 4.10 | 4.30 | 4.30 | qfq | 54,966,684 | 236,758,977 | 4.62% |
| 2026-06-30 | 4.05 | 4.13 | 3.97 | 4.11 | 4.11 | qfq | 35,013,700 | 142,750,104 | 1.23% |
| 2026-06-29 | 4.09 | 4.16 | 3.88 | 4.06 | 4.06 | qfq | 42,221,500 | 170,006,171 | -1.46% |
| 2026-06-26 | 4.16 | 4.35 | 4.10 | 4.12 | 4.12 | qfq | 48,665,262 | 205,759,193 | -1.44% |
| 2026-06-25 | 4.39 | 4.47 | 4.18 | 4.18 | 4.18 | qfq | 53,283,300 | 229,299,432 | -5.86% |
| 2026-06-24 | 4.49 | 4.64 | 4.40 | 4.44 | 4.44 | qfq | 60,410,356 | 272,257,122 | -2.63% |
| 2026-06-23 | 4.35 | 4.76 | 4.34 | 4.56 | 4.56 | qfq | 84,425,177 | 382,605,205 | 2.47% |
| 2026-06-22 | 4.06 | 4.66 | 3.95 | 4.45 | 4.45 | qfq | 95,448,934 | 412,420,549 | 7.23% |
| 2026-06-18 | 4.30 | 4.53 | 4.14 | 4.15 | 4.15 | qfq | 80,796,217 | 346,219,998 | -5.47% |
| 2026-06-17 | 4.59 | 4.88 | 4.37 | 4.39 | 4.39 | qfq | 124,223,725 | 576,750,790 | -3.73% |
| 2026-06-16 | 3.81 | 4.56 | 3.76 | 4.56 | 4.56 | qfq | 105,217,966 | 437,956,855 | 20.00% |
| 2026-06-15 | 3.79 | 3.87 | 3.76 | 3.80 | 3.80 | qfq | 37,944,724 | 144,712,380 | 1.88% |
| 2026-06-12 | 3.78 | 3.81 | 3.68 | 3.73 | 3.73 | qfq | 44,852,448 | 168,174,911 | 0.54% |
| 2026-06-11 | 3.90 | 3.99 | 3.69 | 3.71 | 3.71 | qfq | 50,185,237 | 191,734,950 | -5.60% |
| 2026-06-10 | 4.15 | 4.19 | 3.91 | 3.93 | 3.93 | qfq | 56,653,900 | 227,082,676 | -6.43% |
| 2026-06-09 | 4.32 | 4.35 | 4.17 | 4.20 | 4.20 | qfq | 42,576,377 | 180,095,787 | -2.33% |
| 2026-06-08 | 4.31 | 4.43 | 4.28 | 4.30 | 4.30 | qfq | 39,628,752 | 172,192,006 | -3.80% |
| 2026-06-05 | 4.45 | 4.57 | 4.36 | 4.47 | 4.47 | qfq | 42,662,936 | 189,983,669 | 0.00% |
| 2026-06-04 | 4.62 | 4.73 | 4.44 | 4.47 | 4.47 | qfq | 47,265,897 | 215,137,431 | -4.08% |
| 2026-06-03 | 4.81 | 4.84 | 4.65 | 4.66 | 4.66 | qfq | 65,768,084 | 309,918,822 | -4.90% |
| 2026-06-02 | 4.74 | 4.95 | 4.70 | 4.90 | 4.90 | qfq | 84,254,007 | 408,249,480 | 3.59% |
| 2026-06-01 | 4.37 | 4.79 | 4.33 | 4.73 | 4.73 | qfq | 79,925,128 | 367,149,273 | 6.77% |
| 2026-05-29 | 4.36 | 4.62 | 4.35 | 4.43 | 4.43 | qfq | 60,612,310 | 271,652,409 | 0.45% |
| 2026-05-28 | 4.30 | 4.50 | 4.29 | 4.41 | 4.41 | qfq | 47,824,977 | 210,780,396 | 0.68% |
| 2026-05-27 | 4.51 | 4.55 | 4.35 | 4.38 | 4.38 | qfq | 55,590,889 | 246,744,031 | -4.99% |
| 2026-05-26 | 4.46 | 4.71 | 4.37 | 4.61 | 4.61 | qfq | 62,002,741 | 282,746,839 | 2.44% |
| 2026-05-25 | 4.66 | 4.73 | 4.44 | 4.50 | 4.50 | qfq | 61,255,001 | 279,584,703 | -4.26% |
| 2026-05-22 | 4.73 | 4.84 | 4.67 | 4.70 | 4.70 | qfq | 46,781,564 | 221,605,692 | -1.47% |
| 2026-05-21 | 4.92 | 5.04 | 4.72 | 4.77 | 4.77 | qfq | 67,566,023 | 328,736,390 | -3.83% |
| 2026-05-20 | 5.10 | 5.13 | 4.93 | 4.96 | 4.96 | qfq | 55,766,918 | 279,033,547 | -3.88% |
| 2026-05-19 | 4.79 | 5.17 | 4.77 | 5.16 | 5.16 | qfq | 73,994,435 | 373,159,967 | 6.17% |
| 2026-05-18 | 4.64 | 4.93 | 4.54 | 4.86 | 4.86 | qfq | 61,064,368 | 292,316,874 | 2.97% |
| 2026-05-15 | 5.01 | 5.02 | 4.71 | 4.72 | 4.72 | qfq | 87,624,861 | 423,266,265 | -6.72% |
| 2026-05-14 | 5.31 | 5.34 | 5.04 | 5.06 | 5.06 | qfq | 87,039,686 | 447,351,581 | -6.12% |
| 2026-05-13 | 5.21 | 5.49 | 5.21 | 5.39 | 5.39 | qfq | 73,803,713 | 398,134,536 | 2.28% |
| 2026-05-12 | 5.51 | 5.53 | 5.25 | 5.27 | 5.27 | qfq | 97,793,936 | 523,228,023 | -5.05% |
| 2026-05-11 | 5.47 | 5.62 | 5.45 | 5.55 | 5.55 | qfq | 105,894,678 | 585,306,973 | 1.28% |
| 2026-05-08 | 5.45 | 5.64 | 5.41 | 5.48 | 5.48 | qfq | 154,124,451 | 852,424,133 | -4.03% |
| 2026-05-07 | 5.66 | 6.17 | 5.66 | 5.71 | 5.71 | qfq | 256,730,605 | 1,473,138,782 | -19.35% |
| 2026-05-06 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | qfq | 4,672,200 | 33,079,176 | -20.00% |
| 2026-04-30 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | qfq | 2,191,900 | 19,398,315 | -19.98% |
| 2026-04-28 | 11.17 | 11.30 | 11.00 | 11.06 | 11.06 | qfq | 36,219,682 | 402,078,963 | -1.51% |
| 2026-04-27 | 10.41 | 11.30 | 10.41 | 11.23 | 11.23 | qfq | 65,471,884 | 719,108,455 | -6.80% |
| 2026-04-24 | 12.10 | 12.19 | 11.89 | 12.05 | 12.05 | qfq | 28,444,160 | 342,316,457 | -0.66% |
| 2026-04-23 | 12.46 | 12.47 | 12.06 | 12.13 | 12.13 | qfq | 32,775,771 | 399,079,579 | -2.57% |
| 2026-04-22 | 12.41 | 12.78 | 12.39 | 12.45 | 12.45 | qfq | 31,702,268 | 397,922,444 | -0.24% |
| 2026-04-21 | 12.64 | 12.65 | 12.35 | 12.48 | 12.48 | qfq | 31,008,386 | 386,817,345 | -1.34% |
| 2026-04-20 | 12.58 | 12.76 | 12.53 | 12.65 | 12.65 | qfq | 30,631,020 | 387,379,032 | -0.55% |
| 2026-04-17 | 12.70 | 12.86 | 12.51 | 12.72 | 12.72 | qfq | 38,177,853 | 482,681,114 | -0.55% |
| 2026-04-16 | 12.57 | 13.01 | 12.46 | 12.79 | 12.79 | qfq | 48,948,494 | 626,317,921 | 2.40% |
| 2026-04-15 | 12.83 | 12.96 | 12.44 | 12.49 | 12.49 | qfq | 48,931,450 | 620,477,539 | -3.63% |
| 2026-04-14 | 12.40 | 12.97 | 12.30 | 12.96 | 12.96 | qfq | 60,073,026 | 755,310,911 | 4.85% |
| 2026-04-13 | 12.15 | 12.48 | 12.06 | 12.36 | 12.36 | qfq | 63,138,254 | 778,974,289 | -0.80% |
| 2026-04-10 | 11.66 | 13.42 | 11.58 | 12.46 | 12.46 | qfq | 122,752,543 | 1,551,593,003 | 8.16% |
| 2026-04-09 | 11.63 | 11.63 | 11.44 | 11.52 | 11.52 | qfq | 34,771,194 | 400,907,416 | -2.62% |
| 2026-04-08 | 11.52 | 11.83 | 11.47 | 11.83 | 11.83 | qfq | 58,186,469 | 678,694,419 | 2.87% |
| 2026-04-07 | 11.42 | 11.66 | 11.37 | 11.50 | 11.50 | qfq | 32,294,584 | 371,164,276 | 0.70% |
| 2026-04-03 | 12.31 | 12.35 | 11.37 | 11.42 | 11.42 | qfq | 56,617,767 | 658,392,318 | -7.15% |
| 2026-04-02 | 13.15 | 13.15 | 12.24 | 12.30 | 12.30 | qfq | 56,965,829 | 719,063,890 | -6.89% |
| 2026-04-01 | 13.45 | 13.48 | 13.07 | 13.21 | 13.21 | qfq | 35,597,906 | 470,585,764 | 1.30% |
| 2026-03-31 | 13.32 | 13.85 | 13.02 | 13.04 | 13.04 | qfq | 53,327,570 | 711,340,238 | -2.54% |
| 2026-03-30 | 13.50 | 13.85 | 13.10 | 13.38 | 13.38 | qfq | 40,020,732 | 534,863,790 | -2.05% |
| 2026-03-27 | 13.37 | 13.85 | 13.29 | 13.66 | 13.66 | qfq | 44,664,352 | 607,913,564 | 0.66% |
| 2026-03-26 | 13.83 | 14.17 | 13.41 | 13.57 | 13.57 | qfq | 55,736,508 | 765,411,968 | -3.21% |
| 2026-03-25 | 14.53 | 14.59 | 13.79 | 14.02 | 14.02 | qfq | 78,528,561 | 1,105,432,935 | -4.50% |
| 2026-03-24 | 14.78 | 14.95 | 13.78 | 14.68 | 14.68 | qfq | 49,446,869 | 709,307,799 | 1.10% |
| 2026-03-23 | 15.11 | 15.42 | 14.36 | 14.52 | 14.52 | qfq | 50,787,087 | 756,194,334 | -5.10% |
| 2026-03-20 | 15.44 | 16.10 | 14.98 | 15.30 | 15.30 | qfq | 61,774,037 | 961,434,917 | -1.03% |
| 2026-03-19 | 15.35 | 15.89 | 15.25 | 15.46 | 15.46 | qfq | 32,296,963 | 502,440,787 | -0.77% |
| 2026-03-18 | 15.75 | 15.84 | 15.21 | 15.58 | 15.58 | qfq | 30,767,381 | 476,728,153 | 0.45% |
| 2026-03-17 | 16.01 | 16.24 | 15.50 | 15.51 | 15.51 | qfq | 37,058,022 | 587,012,315 | -3.54% |
| 2026-03-16 | 16.04 | 16.52 | 16.00 | 16.08 | 16.08 | qfq | 52,104,529 | 841,656,803 | -0.80% |
| 2026-03-13 | 16.66 | 16.98 | 16.19 | 16.21 | 16.21 | qfq | 83,456,642 | 1,388,832,252 | -0.61% |
| 2026-03-12 | 16.19 | 16.44 | 16.00 | 16.31 | 16.31 | qfq | 44,872,277 | 728,498,853 | 0.62% |
| 2026-03-11 | 15.85 | 16.54 | 15.81 | 16.21 | 16.21 | qfq | 69,684,883 | 1,133,386,735 | 2.27% |
| 2026-03-10 | 15.54 | 15.90 | 15.52 | 15.85 | 15.85 | qfq | 37,790,686 | 595,497,463 | 1.41% |
| 2026-03-09 | 15.29 | 15.70 | 15.03 | 15.63 | 15.63 | qfq | 47,718,017 | 735,825,323 | 1.89% |
| 2026-03-06 | 14.87 | 15.67 | 14.77 | 15.34 | 15.34 | qfq | 37,182,880 | 570,210,830 | 2.82% |
| 2026-03-05 | 15.01 | 15.15 | 14.79 | 14.92 | 14.92 | qfq | 24,027,672 | 359,436,291 | 1.15% |
| 2026-03-04 | 14.80 | 15.09 | 14.61 | 14.75 | 14.75 | qfq | 24,146,883 | 358,259,881 | -1.60% |
| 2026-03-03 | 15.29 | 15.69 | 14.97 | 14.99 | 14.99 | qfq | 33,643,292 | 512,469,661 | -1.83% |
| 2026-03-02 | 15.50 | 15.68 | 15.22 | 15.27 | 15.27 | qfq | 27,423,980 | 421,382,614 | -2.80% |
| 2026-02-27 | 15.51 | 15.74 | 15.45 | 15.71 | 15.71 | qfq | 18,684,755 | 292,047,513 | 0.83% |
| 2026-02-26 | 15.87 | 15.97 | 15.53 | 15.58 | 15.58 | qfq | 23,597,288 | 368,194,823 | -1.45% |
| 2026-02-25 | 15.52 | 15.90 | 15.52 | 15.81 | 15.81 | qfq | 25,087,092 | 395,944,998 | 1.80% |
| 2026-02-24 | 15.90 | 15.90 | 15.50 | 15.53 | 15.53 | qfq | 19,872,153 | 311,213,657 | -0.45% |
| 2026-02-13 | 15.70 | 15.94 | 15.60 | 15.60 | 15.60 | qfq | 22,897,775 | 361,235,707 | -1.08% |
| 2026-02-12 | 15.46 | 15.88 | 15.36 | 15.77 | 15.77 | qfq | 34,483,644 | 540,114,798 | 3.00% |
| 2026-02-11 | 15.29 | 15.41 | 15.26 | 15.31 | 15.31 | qfq | 15,112,337 | 231,785,253 | 0.20% |
| 2026-02-10 | 15.37 | 15.56 | 15.28 | 15.28 | 15.28 | qfq | 19,787,947 | 304,834,908 | -0.59% |
| 2026-02-09 | 15.37 | 15.42 | 15.26 | 15.37 | 15.37 | qfq | 19,162,895 | 294,186,655 | 1.45% |
| 2026-02-06 | 14.87 | 15.34 | 14.69 | 15.15 | 15.15 | qfq | 21,563,952 | 326,438,091 | 1.41% |
| 2026-02-05 | 15.24 | 15.35 | 14.90 | 14.94 | 14.94 | qfq | 21,547,083 | 323,857,367 | -2.86% |
| 2026-02-04 | 15.03 | 15.38 | 14.98 | 15.38 | 15.38 | qfq | 24,387,060 | 370,231,654 | 1.65% |
| 2026-02-03 | 14.81 | 15.14 | 14.68 | 15.13 | 15.13 | qfq | 26,782,118 | 401,172,617 | 3.42% |
| 2026-02-02 | 14.60 | 15.04 | 14.50 | 14.63 | 14.63 | qfq | 25,249,869 | 373,708,570 | -1.94% |
| 2026-01-30 | 15.17 | 15.29 | 14.70 | 14.92 | 14.92 | qfq | 28,743,652 | 429,214,180 | -1.65% |
| 2026-01-29 | 15.50 | 15.69 | 15.13 | 15.17 | 15.17 | qfq | 33,827,448 | 518,600,106 | -2.51% |
| 2026-01-28 | 15.88 | 15.92 | 15.50 | 15.56 | 15.56 | qfq | 30,929,692 | 483,278,073 | -2.75% |
| 2026-01-27 | 16.09 | 16.20 | 15.31 | 16.00 | 16.00 | qfq | 56,361,476 | 882,708,996 | -1.11% |
| 2026-01-26 | 16.84 | 16.99 | 16.06 | 16.18 | 16.18 | qfq | 49,964,694 | 820,065,051 | -3.63% |
| 2026-01-23 | 16.00 | 16.83 | 16.00 | 16.79 | 16.79 | qfq | 66,036,690 | 1,095,164,166 | 5.13% |
| 2026-01-22 | 16.00 | 16.18 | 15.90 | 15.97 | 15.97 | qfq | 26,597,324 | 425,506,987 | -0.06% |
| 2026-01-21 | 15.90 | 16.19 | 15.73 | 15.98 | 15.98 | qfq | 29,701,408 | 475,390,420 | -0.44% |
| 2026-01-20 | 16.62 | 16.69 | 16.00 | 16.05 | 16.05 | qfq | 44,672,840 | 724,265,554 | -3.78% |
| 2026-01-19 | 16.69 | 16.93 | 16.51 | 16.68 | 16.68 | qfq | 38,665,389 | 646,501,270 | -0.06% |
| 2026-01-16 | 17.09 | 17.15 | 16.51 | 16.69 | 16.69 | qfq | 44,554,558 | 745,322,742 | -0.60% |
| 2026-01-15 | 16.89 | 17.16 | 16.66 | 16.79 | 16.79 | qfq | 52,545,567 | 889,039,243 | -0.53% |
| 2026-01-14 | 16.89 | 17.39 | 16.54 | 16.88 | 16.88 | qfq | 97,202,070 | 1,650,143,279 | 1.87% |
| 2026-01-13 | 17.00 | 17.04 | 16.40 | 16.57 | 16.57 | qfq | 56,507,880 | 941,985,324 | -3.10% |
| 2026-01-12 | 16.58 | 17.10 | 16.38 | 17.10 | 17.10 | qfq | 62,962,131 | 1,057,696,213 | 2.58% |
| 2026-01-09 | 16.36 | 16.86 | 16.36 | 16.67 | 16.67 | qfq | 44,979,929 | 748,601,330 | 1.40% |
| 2026-01-08 | 16.20 | 16.60 | 16.12 | 16.44 | 16.44 | qfq | 43,817,697 | 719,687,179 | 0.67% |
| 2026-01-07 | 16.29 | 16.45 | 16.07 | 16.33 | 16.33 | qfq | 44,863,899 | 729,974,519 | 0.74% |
| 2026-01-06 | 16.04 | 16.40 | 16.04 | 16.21 | 16.21 | qfq | 45,278,763 | 734,018,104 | 1.12% |
| 2026-01-05 | 15.55 | 16.08 | 15.55 | 16.03 | 16.03 | qfq | 41,079,705 | 650,032,427 | 3.15% |
| 2025-12-31 | 15.90 | 15.92 | 15.49 | 15.54 | 15.54 | qfq | 29,745,071 | 464,115,517 | -1.58% |
| 2025-12-30 | 15.73 | 15.96 | 15.59 | 15.79 | 15.79 | qfq | 26,364,723 | 416,156,261 | -0.13% |
| 2025-12-29 | 16.22 | 16.22 | 15.80 | 15.81 | 15.81 | qfq | 37,326,592 | 593,663,990 | -2.35% |
| 2025-12-26 | 16.15 | 16.56 | 16.11 | 16.19 | 16.19 | qfq | 51,761,890 | 842,062,194 | 0.43% |
| 2025-12-25 | 15.80 | 16.13 | 15.70 | 16.12 | 16.12 | qfq | 40,465,430 | 644,916,063 | 1.38% |
| 2025-12-24 | 15.63 | 16.05 | 15.55 | 15.90 | 15.90 | qfq | 38,583,588 | 612,598,632 | 0.95% |
| 2025-12-23 | 15.95 | 16.14 | 15.48 | 15.75 | 15.75 | qfq | 64,317,228 | 1,013,835,057 | -1.87% |
| 2025-12-22 | 16.10 | 16.35 | 15.93 | 16.05 | 16.05 | qfq | 62,228,719 | 1,001,349,460 | -1.47% |
| 2025-12-19 | 16.00 | 16.66 | 15.88 | 16.29 | 16.29 | qfq | 114,373,593 | 1,867,732,005 | -11.37% |
| 2025-12-11 | 17.25 | 19.34 | 17.25 | 18.38 | 18.38 | qfq | 126,112,749 | 2,355,484,756 | 8.69% |
| 2025-12-10 | 16.60 | 17.03 | 16.32 | 16.91 | 16.91 | qfq | 37,776,805 | 630,737,696 | 1.56% |
| 2025-12-09 | 16.79 | 16.92 | 16.60 | 16.65 | 16.65 | qfq | 19,715,534 | 329,513,833 | -1.30% |
| 2025-12-08 | 16.79 | 17.00 | 16.72 | 16.87 | 16.87 | qfq | 23,560,239 | 397,809,859 | 0.60% |
| 2025-12-05 | 16.50 | 16.79 | 16.23 | 16.77 | 16.77 | qfq | 22,287,078 | 369,906,998 | 1.95% |
| 2025-12-04 | 16.59 | 16.72 | 16.31 | 16.45 | 16.45 | qfq | 20,937,046 | 344,926,351 | -1.20% |
| 2025-12-03 | 17.17 | 17.26 | 16.58 | 16.65 | 16.65 | qfq | 30,483,581 | 513,105,040 | -2.63% |
| 2025-12-02 | 17.37 | 17.40 | 17.04 | 17.10 | 17.10 | qfq | 22,674,107 | 388,600,516 | -2.12% |
| 2025-12-01 | 17.50 | 17.76 | 17.35 | 17.47 | 17.47 | qfq | 28,878,790 | 505,607,188 | -0.29% |
| 2025-11-28 | 17.22 | 17.85 | 17.16 | 17.52 | 17.52 | qfq | 37,499,346 | 655,704,902 | 1.21% |
| 2025-11-27 | 16.88 | 17.83 | 16.87 | 17.31 | 17.31 | qfq | 54,827,954 | 956,973,002 | 2.79% |
| 2025-11-26 | 17.13 | 17.20 | 16.75 | 16.84 | 16.84 | qfq | 29,693,479 | 503,248,308 | -2.09% |
| 2025-11-25 | 16.79 | 17.27 | 16.67 | 17.20 | 17.20 | qfq | 38,316,117 | 654,019,798 | 3.49% |
| 2025-11-24 | 17.00 | 17.07 | 16.33 | 16.62 | 16.62 | qfq | 40,499,633 | 671,713,423 | -0.12% |
| 2025-11-21 | 17.87 | 18.28 | 16.63 | 16.64 | 16.64 | qfq | 63,304,563 | 1,085,023,702 | -9.07% |
| 2025-11-20 | 19.04 | 19.31 | 18.24 | 18.30 | 18.30 | qfq | 39,662,372 | 742,379,934 | -3.28% |
| 2025-11-19 | 19.47 | 19.99 | 18.80 | 18.92 | 18.92 | qfq | 46,301,806 | 888,459,967 | -3.76% |
| 2025-11-18 | 20.08 | 20.44 | 19.20 | 19.66 | 19.66 | qfq | 56,578,723 | 1,111,440,987 | -1.35% |
| 2025-11-17 | 19.80 | 20.20 | 19.47 | 19.93 | 19.93 | qfq | 50,413,364 | 999,249,320 | 1.37% |
| 2025-11-14 | 20.00 | 20.40 | 19.61 | 19.66 | 19.66 | qfq | 57,367,128 | 1,144,955,060 | -3.77% |
| 2025-11-13 | 19.80 | 20.97 | 19.80 | 20.43 | 20.43 | qfq | 90,783,630 | 1,859,597,387 | 3.97% |
| 2025-11-12 | 20.15 | 20.18 | 19.10 | 19.65 | 19.65 | qfq | 75,224,374 | 1,476,842,501 | -4.70% |
| 2025-11-11 | 20.30 | 21.27 | 20.12 | 20.62 | 20.62 | qfq | 110,227,807 | 2,283,904,993 | 3.46% |
| 2025-11-10 | 20.51 | 20.76 | 19.71 | 19.93 | 19.93 | qfq | 59,385,261 | 1,192,576,313 | -1.58% |
| 2025-11-07 | 20.38 | 20.66 | 20.10 | 20.25 | 20.25 | qfq | 64,951,792 | 1,324,015,695 | -2.22% |
| 2025-11-06 | 20.20 | 20.92 | 19.80 | 20.71 | 20.71 | qfq | 97,941,670 | 1,995,450,971 | 0.93% |
| 2025-11-05 | 18.14 | 21.30 | 18.14 | 20.52 | 20.52 | qfq | 146,162,283 | 2,909,402,632 | 10.86% |
| 2025-11-04 | 20.00 | 20.28 | 18.47 | 18.51 | 18.51 | qfq | 62,589,897 | 1,191,984,662 | -2.42% |
| 2025-11-03 | 18.84 | 18.99 | 18.45 | 18.97 | 18.97 | qfq | 41,412,752 | 775,255,250 | 0.48% |
| 2025-10-31 | 18.76 | 19.53 | 18.76 | 18.88 | 18.88 | qfq | 58,662,995 | 1,125,917,957 | 0.53% |
| 2025-10-30 | 18.80 | 19.09 | 18.43 | 18.78 | 18.78 | qfq | 66,143,767 | 1,242,351,248 | -2.19% |
| 2025-10-29 | 17.86 | 19.26 | 17.80 | 19.20 | 19.20 | qfq | 76,257,834 | 1,423,859,552 | 6.84% |
| 2025-10-28 | 17.48 | 18.19 | 17.32 | 17.97 | 17.97 | qfq | 41,076,132 | 732,655,579 | 2.63% |
| 2025-10-27 | 17.80 | 17.84 | 17.35 | 17.51 | 17.51 | qfq | 30,493,442 | 536,700,407 | 0.00% |
| 2025-10-24 | 17.23 | 17.80 | 17.10 | 17.51 | 17.51 | qfq | 36,459,561 | 636,741,314 | 2.64% |
| 2025-10-23 | 16.93 | 17.08 | 16.47 | 17.06 | 17.06 | qfq | 29,053,665 | 486,633,575 | 0.35% |
| 2025-10-22 | 17.28 | 17.30 | 16.92 | 17.00 | 17.00 | qfq | 22,082,597 | 376,903,896 | -2.02% |
| 2025-10-21 | 17.50 | 17.55 | 17.22 | 17.35 | 17.35 | qfq | 26,112,798 | 453,811,701 | -0.06% |
| 2025-10-20 | 17.15 | 17.50 | 17.07 | 17.36 | 17.36 | qfq | 36,298,451 | 628,991,156 | 3.27% |
| 2025-10-17 | 17.97 | 18.13 | 16.78 | 16.81 | 16.81 | qfq | 46,626,844 | 805,404,737 | -6.09% |
| 2025-10-16 | 18.18 | 18.36 | 17.81 | 17.90 | 17.90 | qfq | 34,639,975 | 625,118,240 | -2.24% |
| 2025-10-15 | 18.03 | 18.39 | 17.84 | 18.31 | 18.31 | qfq | 33,036,227 | 598,787,867 | 1.72% |
| 2025-10-14 | 18.95 | 19.25 | 17.95 | 18.00 | 18.00 | qfq | 48,814,555 | 907,423,721 | -3.95% |
| 2025-10-13 | 17.80 | 18.82 | 17.71 | 18.74 | 18.74 | qfq | 48,311,990 | 889,783,334 | -0.43% |
| 2025-10-10 | 20.35 | 20.35 | 18.76 | 18.82 | 18.82 | qfq | 92,490,846 | 1,776,990,610 | -8.86% |
| 2025-10-09 | 20.70 | 21.00 | 20.13 | 20.65 | 20.65 | qfq | 86,106,926 | 1,773,194,243 | 0.19% |
| 2025-09-30 | 20.00 | 21.00 | 19.93 | 20.61 | 20.61 | qfq | 93,600,980 | 1,935,042,113 | 2.59% |
| 2025-09-29 | 20.30 | 20.81 | 19.96 | 20.09 | 20.09 | qfq | 88,009,279 | 1,793,447,368 | 1.06% |
| 2025-09-26 | 19.60 | 20.45 | 19.50 | 19.88 | 19.88 | qfq | 95,515,171 | 1,920,417,309 | 0.25% |
| 2025-09-25 | 19.56 | 20.05 | 19.44 | 19.83 | 19.83 | qfq | 90,234,398 | 1,783,445,579 | 0.97% |
| 2025-09-24 | 18.72 | 19.79 | 18.61 | 19.64 | 19.64 | qfq | 91,777,207 | 1,769,588,249 | 3.48% |
| 2025-09-23 | 19.01 | 19.64 | 18.33 | 18.98 | 18.98 | qfq | 89,133,547 | 1,701,590,360 | -0.68% |
| 2025-09-22 | 18.90 | 19.45 | 18.68 | 19.11 | 19.11 | qfq | 47,319,464 | 896,608,410 | 1.54% |
| 2025-09-19 | 19.01 | 19.45 | 18.77 | 18.82 | 18.82 | qfq | 65,481,014 | 1,249,409,526 | -1.57% |
| 2025-09-18 | 19.75 | 20.12 | 18.83 | 19.12 | 19.12 | qfq | 108,855,081 | 2,128,173,885 | -3.92% |
| 2025-09-17 | 19.58 | 20.20 | 19.21 | 19.90 | 19.90 | qfq | 97,236,017 | 1,921,960,992 | 1.17% |
| 2025-09-16 | 19.55 | 19.77 | 19.16 | 19.67 | 19.67 | qfq | 90,621,766 | 1,768,036,027 | 1.18% |
| 2025-09-15 | 19.87 | 20.73 | 19.36 | 19.44 | 19.44 | qfq | 134,864,555 | 2,698,639,047 | -2.46% |
| 2025-09-12 | 20.50 | 21.00 | 19.80 | 19.93 | 19.93 | qfq | 171,244,757 | 3,451,449,092 | -5.19% |
| 2025-09-11 | 21.68 | 22.40 | 20.69 | 21.02 | 21.02 | qfq | 197,467,064 | 4,206,656,028 | 2.79% |
| 2025-09-10 | 19.80 | 21.21 | 19.66 | 20.45 | 20.45 | qfq | 177,381,388 | 3,639,729,062 | 1.24% |
| 2025-09-09 | 18.82 | 21.98 | 18.70 | 20.20 | 20.20 | qfq | 202,348,694 | 4,164,284,614 | 6.88% |
| 2025-09-08 | 19.24 | 19.30 | 18.12 | 18.90 | 18.90 | qfq | 136,594,645 | 2,541,301,358 | -0.21% |
| 2025-09-05 | 17.00 | 18.99 | 17.00 | 18.94 | 18.94 | qfq | 175,763,354 | 3,212,179,911 | 10.05% |
| 2025-09-04 | 17.44 | 18.20 | 16.93 | 17.21 | 17.21 | qfq | 114,447,112 | 2,018,318,968 | 0.58% |
| 2025-09-03 | 16.73 | 17.45 | 16.70 | 17.11 | 17.11 | qfq | 103,051,391 | 1,771,422,136 | 2.46% |
| 2025-09-02 | 17.17 | 17.34 | 16.56 | 16.70 | 16.70 | qfq | 58,227,036 | 984,618,293 | -2.45% |
| 2025-09-01 | 17.55 | 17.55 | 16.95 | 17.12 | 17.12 | qfq | 56,433,163 | 968,305,651 | 0.06% |
| 2025-08-29 | 16.66 | 17.46 | 16.52 | 17.11 | 17.11 | qfq | 90,260,903 | 1,541,795,645 | 2.76% |
| 2025-08-28 | 16.42 | 16.66 | 16.05 | 16.65 | 16.65 | qfq | 49,546,445 | 814,129,157 | 1.52% |
| 2025-08-27 | 16.88 | 17.25 | 16.38 | 16.40 | 16.40 | qfq | 60,441,631 | 1,021,579,104 | -2.84% |
| 2025-08-26 | 17.16 | 17.18 | 16.81 | 16.88 | 16.88 | qfq | 47,107,938 | 800,104,861 | -2.26% |
| 2025-08-25 | 17.18 | 17.47 | 16.95 | 17.27 | 17.27 | qfq | 64,974,994 | 1,114,104,410 | 1.47% |
| 2025-08-22 | 16.83 | 17.13 | 16.80 | 17.02 | 17.02 | qfq | 45,151,266 | 765,757,956 | 0.77% |
| 2025-08-21 | 17.20 | 17.31 | 16.76 | 16.89 | 16.89 | qfq | 53,665,000 | 911,947,750 | -2.48% |
| 2025-08-20 | 17.42 | 17.42 | 16.93 | 17.32 | 17.32 | qfq | 64,743,588 | 1,111,810,638 | -1.48% |
| 2025-08-19 | 17.87 | 18.28 | 17.38 | 17.58 | 17.58 | qfq | 78,348,930 | 1,387,242,316 | -1.29% |
| 2025-08-18 | 17.68 | 18.27 | 17.30 | 17.81 | 17.81 | qfq | 110,425,046 | 1,965,494,438 | 0.74% |
| 2025-08-15 | 16.88 | 18.29 | 16.78 | 17.68 | 17.68 | qfq | 141,616,236 | 2,496,903,008 | 2.14% |
| 2025-08-14 | 16.50 | 17.72 | 16.43 | 17.31 | 17.31 | qfq | 166,149,665 | 2,818,749,204 | 7.32% |
| 2025-08-13 | 16.10 | 16.45 | 15.90 | 16.13 | 16.13 | qfq | 57,303,453 | 923,371,785 | 0.62% |
| 2025-08-12 | 16.39 | 16.46 | 15.89 | 16.03 | 16.03 | qfq | 52,533,914 | 841,997,089 | -1.41% |
| 2025-08-11 | 15.65 | 17.00 | 15.60 | 16.26 | 16.26 | qfq | 97,367,076 | 1,587,346,328 | 4.36% |
| 2025-08-08 | 15.86 | 16.00 | 15.53 | 15.58 | 15.58 | qfq | 49,675,732 | 781,860,082 | -2.07% |
| 2025-08-07 | 16.32 | 16.50 | 15.83 | 15.91 | 15.91 | qfq | 80,408,037 | 1,289,154,069 | -4.33% |
| 2025-08-06 | 15.81 | 17.10 | 15.51 | 16.63 | 16.63 | qfq | 140,823,920 | 2,306,119,464 | 5.32% |
| 2025-08-05 | 14.81 | 15.97 | 14.75 | 15.79 | 15.79 | qfq | 101,641,623 | 1,582,802,150 | 6.55% |
| 2025-08-04 | 14.66 | 14.82 | 14.45 | 14.82 | 14.82 | qfq | 20,591,203 | 301,294,201 | 0.75% |
| 2025-08-01 | 14.64 | 14.85 | 14.57 | 14.71 | 14.71 | qfq | 17,572,152 | 258,356,239 | 0.48% |
| 2025-07-31 | 14.88 | 15.08 | 14.60 | 14.64 | 14.64 | qfq | 28,659,212 | 425,029,687 | -1.81% |
| 2025-07-30 | 15.25 | 15.28 | 14.81 | 14.91 | 14.91 | qfq | 33,753,846 | 505,763,868 | -2.23% |
| 2025-07-29 | 15.21 | 15.48 | 15.10 | 15.25 | 15.25 | qfq | 29,776,101 | 453,818,572 | -0.20% |
| 2025-07-28 | 15.15 | 15.44 | 15.07 | 15.28 | 15.28 | qfq | 29,868,363 | 456,461,562 | 0.92% |
| 2025-07-25 | 15.24 | 15.36 | 15.12 | 15.14 | 15.14 | qfq | 24,660,901 | 374,679,919 | -0.79% |
| 2025-07-24 | 14.97 | 15.28 | 14.94 | 15.26 | 15.26 | qfq | 34,787,196 | 527,657,748 | 2.14% |
| 2025-07-23 | 15.23 | 15.24 | 14.94 | 14.94 | 14.94 | qfq | 30,196,910 | 453,820,278 | -1.65% |
| 2025-07-22 | 15.15 | 15.32 | 15.08 | 15.19 | 15.19 | qfq | 32,989,175 | 501,659,609 | -0.07% |
| 2025-07-21 | 15.09 | 15.20 | 14.97 | 15.20 | 15.20 | qfq | 24,922,349 | 377,158,936 | 0.53% |
| 2025-07-18 | 15.07 | 15.34 | 15.06 | 15.12 | 15.12 | qfq | 32,008,954 | 486,003,213 | 0.27% |
| 2025-07-17 | 14.88 | 15.10 | 14.83 | 15.08 | 15.08 | qfq | 23,406,967 | 351,013,542 | 1.07% |
| 2025-07-16 | 14.87 | 15.15 | 14.83 | 14.92 | 14.92 | qfq | 21,439,054 | 321,709,345 | 0.34% |
| 2025-07-15 | 15.12 | 15.21 | 14.71 | 14.87 | 14.87 | qfq | 31,497,704 | 469,713,546 | -1.65% |
| 2025-07-14 | 15.10 | 15.41 | 15.07 | 15.12 | 15.12 | qfq | 23,023,855 | 349,060,427 | -0.26% |
| 2025-07-11 | 15.13 | 15.32 | 14.91 | 15.16 | 15.16 | qfq | 28,420,867 | 430,652,401 | 0.20% |
| 2025-07-10 | 15.10 | 15.19 | 15.01 | 15.13 | 15.13 | qfq | 21,194,277 | 320,089,924 | 0.27% |
| 2025-07-09 | 15.34 | 15.44 | 15.05 | 15.09 | 15.09 | qfq | 29,552,571 | 450,557,586 | -1.57% |
| 2025-07-08 | 15.13 | 15.45 | 15.06 | 15.33 | 15.33 | qfq | 28,170,458 | 430,629,807 | 1.12% |
| 2025-07-07 | 15.10 | 15.19 | 15.00 | 15.16 | 15.16 | qfq | 19,422,500 | 293,356,852 | 0.33% |
| 2025-07-04 | 15.50 | 15.50 | 15.09 | 15.11 | 15.11 | qfq | 35,559,500 | 541,424,697 | -2.58% |
| 2025-07-03 | 15.45 | 15.59 | 15.20 | 15.51 | 15.51 | qfq | 38,135,554 | 588,077,314 | 1.04% |
| 2025-07-02 | 15.54 | 15.59 | 15.23 | 15.35 | 15.35 | qfq | 29,683,571 | 455,383,984 | -1.73% |
| 2025-07-01 | 15.88 | 15.88 | 15.30 | 15.62 | 15.62 | qfq | 49,032,900 | 761,843,402 | -1.88% |
| 2025-06-30 | 16.02 | 16.10 | 15.65 | 15.92 | 15.92 | qfq | 43,749,700 | 694,131,696 | 0.57% |
| 2025-06-27 | 16.05 | 16.38 | 15.80 | 15.83 | 15.83 | qfq | 59,999,203 | 960,916,789 | -1.12% |
| 2025-06-26 | 16.09 | 16.74 | 15.99 | 16.01 | 16.01 | qfq | 100,007,647 | 1,627,964,477 | -2.26% |
| 2025-06-25 | 15.73 | 16.69 | 15.48 | 16.38 | 16.38 | qfq | 142,040,934 | 2,293,281,851 | 5.68% |
| 2025-06-24 | 14.86 | 15.55 | 14.73 | 15.50 | 15.50 | qfq | 86,754,077 | 1,329,517,191 | 4.17% |
| 2025-06-23 | 14.31 | 14.88 | 14.13 | 14.88 | 14.88 | qfq | 42,130,679 | 617,296,554 | 3.19% |
| 2025-06-20 | 14.34 | 14.90 | 14.34 | 14.42 | 14.42 | qfq | 29,406,254 | 428,655,687 | -0.21% |
| 2025-06-19 | 14.62 | 15.10 | 14.40 | 14.45 | 14.45 | qfq | 41,504,098 | 612,031,640 | -1.97% |
| 2025-06-18 | 14.61 | 14.88 | 14.27 | 14.74 | 14.74 | qfq | 37,947,792 | 550,962,090 | 0.48% |
| 2025-06-17 | 14.45 | 14.83 | 14.41 | 14.67 | 14.67 | qfq | 29,416,053 | 430,836,414 | 1.52% |
| 2025-06-16 | 14.31 | 14.50 | 14.30 | 14.45 | 14.45 | qfq | 18,298,400 | 263,860,497 | 0.28% |
| 2025-06-13 | 14.68 | 14.86 | 14.40 | 14.41 | 14.41 | qfq | 29,883,600 | 435,595,205 | -2.77% |
| 2025-06-12 | 14.81 | 14.98 | 14.55 | 14.82 | 14.82 | qfq | 29,731,633 | 439,056,617 | -0.87% |
| 2025-06-11 | 15.10 | 15.42 | 14.89 | 14.95 | 14.95 | qfq | 44,565,639 | 674,539,252 | -0.73% |
| 2025-06-10 | 14.95 | 15.56 | 14.88 | 15.06 | 15.06 | qfq | 73,891,933 | 1,125,211,178 | 0.60% |
| 2025-06-09 | 14.52 | 15.08 | 14.52 | 14.97 | 14.97 | qfq | 46,795,815 | 698,724,248 | 2.89% |
| 2025-06-06 | 14.60 | 14.88 | 14.48 | 14.55 | 14.55 | qfq | 27,954,352 | 409,962,366 | -0.34% |
| 2025-06-05 | 14.50 | 14.65 | 14.31 | 14.60 | 14.60 | qfq | 26,918,010 | 388,661,661 | 0.69% |
| 2025-06-04 | 14.37 | 14.93 | 14.37 | 14.50 | 14.50 | qfq | 30,207,195 | 442,158,708 | 1.12% |
| 2025-06-03 | 14.29 | 14.48 | 14.22 | 14.34 | 14.34 | qfq | 18,308,216 | 263,121,719 | -0.83% |
| 2025-05-30 | 14.52 | 14.64 | 14.28 | 14.46 | 14.46 | qfq | 24,506,000 | 354,507,843 | -0.21% |
| 2025-05-29 | 14.34 | 14.58 | 14.28 | 14.49 | 14.49 | qfq | 24,036,050 | 347,503,732 | 1.05% |
| 2025-05-28 | 14.75 | 14.83 | 14.30 | 14.34 | 14.34 | qfq | 35,134,100 | 509,353,417 | -3.37% |
| 2025-05-27 | 14.29 | 15.45 | 14.06 | 14.84 | 14.84 | qfq | 57,717,805 | 857,456,018 | 3.85% |
| 2025-05-26 | 14.17 | 14.37 | 14.09 | 14.29 | 14.29 | qfq | 19,452,900 | 276,904,507 | 0.49% |
| 2025-05-23 | 14.68 | 15.01 | 14.22 | 14.22 | 14.22 | qfq | 39,415,327 | 575,389,687 | -4.05% |
| 2025-05-22 | 15.31 | 15.41 | 14.80 | 14.82 | 14.82 | qfq | 57,085,127 | 855,528,271 | -4.88% |
| 2025-05-21 | 14.80 | 16.12 | 14.70 | 15.58 | 15.58 | qfq | 102,870,441 | 1,600,938,483 | 4.92% |
| 2025-05-20 | 14.70 | 15.00 | 14.61 | 14.85 | 14.85 | qfq | 23,946,483 | 354,912,823 | 0.88% |
| 2025-05-19 | 14.60 | 14.76 | 14.45 | 14.72 | 14.72 | qfq | 18,609,104 | 271,903,678 | 0.34% |
| 2025-05-16 | 14.82 | 14.96 | 14.64 | 14.67 | 14.67 | qfq | 21,598,519 | 319,420,040 | -1.01% |
| 2025-05-15 | 15.10 | 15.15 | 14.82 | 14.82 | 14.82 | qfq | 25,487,140 | 380,775,221 | -2.82% |
| 2025-05-14 | 15.11 | 15.54 | 15.04 | 15.25 | 15.25 | qfq | 31,981,477 | 487,860,165 | 0.00% |
| 2025-05-13 | 15.50 | 15.69 | 15.20 | 15.25 | 15.25 | qfq | 37,764,064 | 581,287,250 | -1.23% |
| 2025-05-12 | 15.25 | 15.44 | 15.11 | 15.44 | 15.44 | qfq | 46,465,578 | 711,210,178 | 3.35% |
| 2025-05-09 | 15.12 | 15.19 | 14.70 | 14.94 | 14.94 | qfq | 30,637,800 | 456,867,392 | -1.45% |
| 2025-05-08 | 14.81 | 15.30 | 14.78 | 15.16 | 15.16 | qfq | 32,851,181 | 496,157,564 | 1.68% |
| 2025-05-07 | 15.08 | 15.29 | 14.67 | 14.91 | 14.91 | qfq | 30,925,800 | 461,394,442 | 0.20% |
| 2025-05-06 | 14.22 | 14.95 | 14.22 | 14.88 | 14.88 | qfq | 40,395,407 | 594,028,812 | 5.46% |
| 2025-04-30 | 13.98 | 14.26 | 13.95 | 14.11 | 14.11 | qfq | 25,408,747 | 359,121,727 | 1.80% |
| 2025-04-29 | 13.98 | 14.00 | 13.78 | 13.86 | 13.86 | qfq | 23,780,180 | 330,041,066 | -0.43% |
| 2025-04-28 | 13.55 | 14.09 | 13.55 | 13.92 | 13.92 | qfq | 44,626,035 | 616,318,148 | -4.26% |
| 2025-04-25 | 14.50 | 14.78 | 14.43 | 14.54 | 14.54 | qfq | 24,415,134 | 357,175,726 | 0.62% |
| 2025-04-24 | 15.02 | 15.09 | 14.42 | 14.45 | 14.45 | qfq | 33,937,229 | 497,382,614 | -3.22% |
| 2025-04-23 | 14.86 | 15.05 | 14.73 | 14.93 | 14.93 | qfq | 30,094,900 | 448,239,994 | 1.15% |
| 2025-04-22 | 14.95 | 15.00 | 14.72 | 14.76 | 14.76 | qfq | 22,280,500 | 330,190,410 | -1.73% |
| 2025-04-21 | 14.56 | 15.06 | 14.50 | 15.02 | 15.02 | qfq | 29,108,400 | 433,443,331 | 3.02% |
| 2025-04-18 | 14.54 | 14.68 | 14.40 | 14.58 | 14.58 | qfq | 22,079,826 | 321,001,758 | 0.28% |
| 2025-04-17 | 14.66 | 14.85 | 14.54 | 14.54 | 14.54 | qfq | 25,972,905 | 381,404,448 | -1.22% |
| 2025-04-16 | 15.02 | 15.24 | 14.52 | 14.72 | 14.72 | qfq | 46,006,965 | 682,353,549 | -3.29% |
| 2025-04-15 | 15.01 | 15.88 | 15.01 | 15.22 | 15.22 | qfq | 70,301,381 | 1,085,202,496 | 1.53% |
| 2025-04-14 | 15.24 | 15.40 | 14.94 | 14.99 | 14.99 | qfq | 35,591,465 | 538,869,321 | 1.49% |
| 2025-04-11 | 14.50 | 14.99 | 14.49 | 14.77 | 14.77 | qfq | 36,317,185 | 537,135,249 | 0.14% |
| 2025-04-10 | 14.91 | 15.20 | 14.65 | 14.75 | 14.75 | qfq | 55,150,904 | 821,852,117 | 3.29% |
| 2025-04-09 | 13.52 | 14.46 | 12.45 | 14.28 | 14.28 | qfq | 60,744,621 | 829,756,304 | 3.63% |
| 2025-04-08 | 13.28 | 14.07 | 13.28 | 13.78 | 13.78 | qfq | 58,306,960 | 799,913,721 | 3.84% |
| 2025-04-07 | 14.66 | 15.47 | 13.27 | 13.27 | 13.27 | qfq | 68,248,431 | 959,605,862 | -20.01% |
| 2025-04-03 | 16.45 | 16.90 | 16.43 | 16.59 | 16.59 | qfq | 25,996,207 | 432,341,446 | -1.48% |
| 2025-04-02 | 16.80 | 17.05 | 16.70 | 16.84 | 16.84 | qfq | 21,128,407 | 357,197,536 | 0.00% |
| 2025-04-01 | 17.01 | 17.11 | 16.79 | 16.84 | 16.84 | qfq | 29,906,955 | 506,059,244 | -1.00% |
| 2025-03-31 | 16.67 | 17.09 | 16.31 | 17.01 | 17.01 | qfq | 48,263,824 | 806,147,279 | 0.41% |
| 2025-03-28 | 17.45 | 17.53 | 16.90 | 16.94 | 16.94 | qfq | 36,035,562 | 619,929,720 | -2.70% |
| 2025-03-27 | 17.54 | 17.77 | 17.06 | 17.41 | 17.41 | qfq | 39,509,542 | 688,861,687 | -2.08% |
| 2025-03-26 | 17.91 | 18.40 | 17.70 | 17.78 | 17.78 | qfq | 34,494,899 | 618,812,495 | 0.34% |
| 2025-03-25 | 17.88 | 18.00 | 17.43 | 17.72 | 17.72 | qfq | 41,318,601 | 732,812,875 | -0.62% |
| 2025-03-24 | 18.37 | 18.43 | 17.39 | 17.83 | 17.83 | qfq | 60,222,911 | 1,071,185,134 | -3.15% |
| 2025-03-21 | 18.70 | 19.02 | 18.40 | 18.41 | 18.41 | qfq | 59,350,697 | 1,107,470,731 | -1.55% |
| 2025-03-20 | 19.18 | 19.56 | 18.70 | 18.70 | 18.70 | qfq | 74,184,506 | 1,410,418,367 | -3.86% |
| 2025-03-19 | 20.20 | 20.45 | 19.37 | 19.45 | 19.45 | qfq | 101,459,882 | 2,014,135,447 | -3.71% |
| 2025-03-18 | 19.49 | 21.28 | 19.49 | 20.20 | 20.20 | qfq | 138,496,302 | 2,838,366,006 | 3.64% |
| 2025-03-17 | 19.13 | 19.90 | 18.66 | 19.49 | 19.49 | qfq | 87,916,322 | 1,709,537,285 | 2.26% |
| 2025-03-14 | 18.90 | 19.23 | 18.01 | 19.06 | 19.06 | qfq | 102,988,196 | 1,922,538,532 | -1.35% |
| 2025-03-13 | 19.73 | 20.46 | 19.02 | 19.32 | 19.32 | qfq | 107,890,557 | 2,132,095,770 | -2.18% |
| 2025-03-12 | 19.15 | 20.65 | 19.09 | 19.75 | 19.75 | qfq | 146,135,627 | 2,897,909,827 | 3.62% |
| 2025-03-11 | 18.59 | 19.25 | 18.52 | 19.06 | 19.06 | qfq | 65,481,919 | 1,236,735,852 | -0.73% |
| 2025-03-10 | 18.81 | 19.25 | 18.81 | 19.20 | 19.20 | qfq | 67,459,032 | 1,287,680,778 | 2.07% |
| 2025-03-07 | 19.41 | 19.83 | 18.58 | 18.81 | 18.81 | qfq | 108,982,689 | 2,082,071,605 | -4.76% |
| 2025-03-06 | 19.49 | 20.05 | 19.36 | 19.75 | 19.75 | qfq | 131,564,775 | 2,586,945,085 | 2.76% |
| 2025-03-05 | 19.30 | 19.41 | 18.61 | 19.22 | 19.22 | qfq | 98,036,256 | 1,853,406,535 | -0.31% |
| 2025-03-04 | 19.93 | 20.05 | 18.78 | 19.28 | 19.28 | qfq | 149,400,558 | 2,870,547,880 | -3.50% |
| 2025-03-03 | 20.90 | 21.88 | 19.51 | 19.98 | 19.98 | qfq | 185,416,562 | 3,860,261,485 | -3.99% |
| 2025-02-28 | 20.68 | 21.96 | 19.80 | 20.81 | 20.81 | qfq | 191,222,028 | 4,009,836,015 | -0.34% |
| 2025-02-27 | 21.10 | 22.50 | 20.70 | 20.88 | 20.88 | qfq | 215,042,795 | 4,625,480,352 | 2.10% |
| 2025-02-26 | 20.49 | 21.14 | 19.83 | 20.45 | 20.45 | qfq | 174,929,505 | 3,545,545,444 | 1.19% |
| 2025-02-25 | 18.36 | 21.70 | 18.30 | 20.21 | 20.21 | qfq | 235,747,539 | 4,693,300,637 | 6.93% |
| 2025-02-24 | 19.00 | 19.17 | 18.21 | 18.90 | 18.90 | qfq | 216,696,472 | 4,061,283,637 | 1.61% |
| 2025-02-21 | 15.55 | 18.60 | 15.55 | 18.60 | 18.60 | qfq | 183,115,088 | 3,204,674,559 | 20.00% |
| 2025-02-20 | 15.70 | 15.77 | 15.34 | 15.50 | 15.50 | qfq | 56,827,433 | 880,661,904 | -2.64% |
| 2025-02-19 | 15.58 | 15.94 | 15.22 | 15.92 | 15.92 | qfq | 80,386,930 | 1,253,997,499 | -0.38% |
| 2025-02-18 | 15.90 | 16.99 | 15.80 | 15.98 | 15.98 | qfq | 126,340,063 | 2,060,858,633 | 2.77% |
| 2025-02-17 | 15.86 | 16.07 | 15.40 | 15.55 | 15.55 | qfq | 50,942,761 | 797,763,735 | -2.02% |
| 2025-02-14 | 16.10 | 16.66 | 15.69 | 15.87 | 15.87 | qfq | 65,308,340 | 1,053,223,443 | -0.56% |
| 2025-02-13 | 15.90 | 16.50 | 15.83 | 15.96 | 15.96 | qfq | 75,524,789 | 1,221,916,918 | 0.19% |
| 2025-02-12 | 15.06 | 15.95 | 15.00 | 15.93 | 15.93 | qfq | 60,987,244 | 946,981,660 | 5.50% |
| 2025-02-11 | 15.54 | 15.60 | 15.02 | 15.10 | 15.10 | qfq | 36,532,865 | 554,187,612 | -2.77% |
| 2025-02-10 | 15.39 | 15.57 | 15.20 | 15.53 | 15.53 | qfq | 39,071,323 | 602,218,049 | 0.91% |
| 2025-02-07 | 15.05 | 15.67 | 14.97 | 15.39 | 15.39 | qfq | 54,032,777 | 829,349,586 | 2.87% |
| 2025-02-06 | 14.38 | 15.05 | 14.21 | 14.96 | 14.96 | qfq | 46,090,688 | 680,883,245 | 3.89% |
| 2025-02-05 | 14.10 | 14.53 | 14.04 | 14.40 | 14.40 | qfq | 48,255,442 | 691,056,687 | 3.00% |
| 2025-01-27 | 14.67 | 15.17 | 13.97 | 13.98 | 13.98 | qfq | 91,819,985 | 1,320,633,885 | -14.13% |
| 2025-01-24 | 16.20 | 16.44 | 16.15 | 16.28 | 16.28 | qfq | 39,225,660 | 639,650,256 | -0.31% |
| 2025-01-23 | 16.88 | 17.19 | 16.32 | 16.33 | 16.33 | qfq | 59,925,718 | 1,007,000,068 | -2.16% |
| 2025-01-22 | 16.26 | 17.24 | 16.16 | 16.69 | 16.69 | qfq | 70,714,677 | 1,189,071,218 | 1.40% |
| 2025-01-21 | 16.96 | 16.97 | 16.19 | 16.46 | 16.46 | qfq | 42,082,085 | 693,558,090 | -2.02% |
| 2025-01-20 | 16.50 | 17.25 | 16.49 | 16.80 | 16.80 | qfq | 64,357,515 | 1,086,774,415 | 3.07% |
| 2025-01-17 | 16.28 | 16.68 | 16.00 | 16.30 | 16.30 | qfq | 32,845,596 | 533,939,683 | -0.18% |
| 2025-01-16 | 16.37 | 16.96 | 16.18 | 16.33 | 16.33 | qfq | 41,930,975 | 692,445,903 | 0.74% |
| 2025-01-15 | 16.50 | 16.64 | 16.16 | 16.21 | 16.21 | qfq | 34,071,628 | 557,245,702 | -2.35% |
| 2025-01-14 | 15.75 | 16.66 | 15.66 | 16.60 | 16.60 | qfq | 49,090,903 | 797,947,348 | 5.87% |
| 2025-01-13 | 15.48 | 15.88 | 15.18 | 15.68 | 15.68 | qfq | 31,475,165 | 489,595,982 | -0.76% |
| 2025-01-10 | 16.65 | 16.93 | 15.80 | 15.80 | 15.80 | qfq | 45,479,043 | 742,282,701 | -5.95% |
| 2025-01-09 | 16.56 | 17.11 | 16.53 | 16.80 | 16.80 | qfq | 47,160,199 | 794,438,435 | 0.06% |
| 2025-01-08 | 17.02 | 17.18 | 16.19 | 16.79 | 16.79 | qfq | 63,082,577 | 1,052,182,459 | -2.89% |
| 2025-01-07 | 16.18 | 17.37 | 16.16 | 17.29 | 17.29 | qfq | 75,665,530 | 1,285,558,855 | 5.94% |
| 2025-01-06 | 15.90 | 16.49 | 15.50 | 16.32 | 16.32 | qfq | 58,020,157 | 933,826,125 | 2.97% |
| 2025-01-03 | 16.60 | 16.88 | 15.80 | 15.85 | 15.85 | qfq | 56,962,583 | 928,694,472 | -6.21% |
| 2025-01-02 | 16.00 | 18.43 | 15.58 | 16.90 | 16.90 | qfq | 91,344,203 | 1,552,515,922 | 4.71% |
| 2024-12-31 | 17.09 | 17.14 | 16.10 | 16.14 | 16.14 | qfq | 50,914,998 | 838,335,582 | -5.61% |
| 2024-12-30 | 17.55 | 17.58 | 16.88 | 17.10 | 17.10 | qfq | 47,759,322 | 816,069,850 | -2.45% |
| 2024-12-27 | 17.72 | 18.08 | 17.51 | 17.53 | 17.53 | qfq | 40,681,796 | 721,878,125 | -1.85% |
| 2024-12-26 | 18.05 | 18.40 | 17.83 | 17.86 | 17.86 | qfq | 41,439,821 | 748,694,883 | -0.83% |
| 2024-12-25 | 18.35 | 18.62 | 17.88 | 18.01 | 18.01 | qfq | 54,957,705 | 1,005,251,283 | 1.18% |
| 2024-12-24 | 17.58 | 18.02 | 17.41 | 17.80 | 17.80 | qfq | 29,295,113 | 517,816,558 | 0.79% |
| 2024-12-23 | 18.39 | 18.86 | 17.58 | 17.66 | 17.66 | qfq | 42,557,981 | 769,581,202 | -3.34% |
| 2024-12-20 | 18.30 | 18.75 | 18.10 | 18.27 | 18.27 | qfq | 54,575,733 | 1,004,395,495 | 3.40% |
| 2024-12-19 | 17.40 | 17.83 | 17.25 | 17.67 | 17.67 | qfq | 29,998,865 | 528,367,412 | -0.67% |
| 2024-12-18 | 18.00 | 18.08 | 17.64 | 17.79 | 17.79 | qfq | 28,933,578 | 515,894,803 | -0.45% |
| 2024-12-17 | 18.69 | 18.78 | 17.84 | 17.87 | 17.87 | qfq | 51,974,017 | 943,634,559 | -5.50% |
| 2024-12-16 | 19.14 | 19.38 | 18.75 | 18.91 | 18.91 | qfq | 54,376,341 | 1,040,043,410 | 1.01% |
| 2024-12-13 | 19.10 | 19.11 | 18.65 | 18.72 | 18.72 | qfq | 48,063,876 | 903,224,899 | -2.65% |
| 2024-12-12 | 19.21 | 19.40 | 19.02 | 19.23 | 19.23 | qfq | 40,771,440 | 783,615,358 | -0.05% |
| 2024-12-11 | 19.42 | 19.56 | 19.10 | 19.24 | 19.24 | qfq | 43,665,384 | 840,649,757 | -1.43% |
| 2024-12-10 | 20.68 | 20.89 | 19.50 | 19.52 | 19.52 | qfq | 90,140,091 | 1,801,591,351 | -1.96% |
| 2024-12-09 | 19.11 | 20.04 | 19.05 | 19.91 | 19.91 | qfq | 91,965,812 | 1,804,573,195 | 3.11% |
| 2024-12-06 | 19.20 | 19.43 | 18.74 | 19.31 | 19.31 | qfq | 58,652,167 | 1,120,875,070 | -0.36% |
| 2024-12-05 | 18.49 | 19.71 | 18.40 | 19.38 | 19.38 | qfq | 85,282,195 | 1,636,442,533 | 4.81% |
| 2024-12-04 | 18.85 | 19.06 | 18.41 | 18.49 | 18.49 | qfq | 45,616,699 | 850,567,367 | -2.99% |
| 2024-12-03 | 19.34 | 19.48 | 18.63 | 19.06 | 19.06 | qfq | 56,073,132 | 1,065,056,207 | -1.04% |
| 2024-12-02 | 18.99 | 19.40 | 18.66 | 19.26 | 19.26 | qfq | 66,509,800 | 1,268,973,893 | 1.10% |
| 2024-11-29 | 18.70 | 19.27 | 18.33 | 19.05 | 19.05 | qfq | 65,643,369 | 1,234,694,279 | 0.90% |
| 2024-11-28 | 19.35 | 19.77 | 18.80 | 18.88 | 18.88 | qfq | 70,908,154 | 1,358,093,765 | -3.53% |
| 2024-11-27 | 18.79 | 19.79 | 18.79 | 19.57 | 19.57 | qfq | 90,047,261 | 1,737,881,113 | 3.87% |
| 2024-11-26 | 19.30 | 19.93 | 18.77 | 18.84 | 18.84 | qfq | 95,833,405 | 1,837,905,309 | -4.85% |
| 2024-11-25 | 17.61 | 20.36 | 17.41 | 19.80 | 19.80 | qfq | 156,285,959 | 2,978,037,894 | 12.95% |
| 2024-11-22 | 18.47 | 18.62 | 17.51 | 17.53 | 17.53 | qfq | 68,173,453 | 1,235,004,243 | -6.01% |
| 2024-11-21 | 18.71 | 18.95 | 18.40 | 18.65 | 18.65 | qfq | 61,555,126 | 1,150,920,448 | -1.43% |
| 2024-11-20 | 18.30 | 19.09 | 18.24 | 18.92 | 18.92 | qfq | 78,605,583 | 1,480,836,853 | 2.44% |
| 2024-11-19 | 17.71 | 18.48 | 17.61 | 18.47 | 18.47 | qfq | 71,291,827 | 1,284,623,730 | 3.82% |
| 2024-11-18 | 19.11 | 19.30 | 17.58 | 17.79 | 17.79 | qfq | 93,608,666 | 1,711,700,930 | -5.77% |
| 2024-11-15 | 19.89 | 20.20 | 18.79 | 18.88 | 18.88 | qfq | 110,733,373 | 2,161,408,848 | -7.09% |
| 2024-11-14 | 21.99 | 22.15 | 20.10 | 20.32 | 20.32 | qfq | 89,682,011 | 1,890,742,393 | -6.40% |
| 2024-11-13 | 21.50 | 22.33 | 20.85 | 21.71 | 21.71 | qfq | 96,371,706 | 2,093,535,217 | -0.64% |
| 2024-11-12 | 23.07 | 23.47 | 21.51 | 21.85 | 21.85 | qfq | 144,878,474 | 3,223,211,779 | -6.10% |
| 2024-11-11 | 21.77 | 23.88 | 21.53 | 23.27 | 23.27 | qfq | 153,807,444 | 3,531,166,341 | 3.88% |
| 2024-11-08 | 21.62 | 23.42 | 21.61 | 22.40 | 22.40 | qfq | 150,632,785 | 3,391,401,829 | 3.85% |
| 2024-11-07 | 21.92 | 22.50 | 21.31 | 21.57 | 21.57 | qfq | 127,076,460 | 2,761,026,910 | 1.03% |
| 2024-11-06 | 22.20 | 23.39 | 20.90 | 21.35 | 21.35 | qfq | 166,847,732 | 3,751,034,865 | -2.29% |
| 2024-11-05 | 21.23 | 22.38 | 21.12 | 21.85 | 21.85 | qfq | 131,534,442 | 2,853,712,210 | 2.29% |
| 2024-11-04 | 20.26 | 21.75 | 19.50 | 21.36 | 21.36 | qfq | 106,536,390 | 2,218,779,117 | 2.69% |
| 2024-11-01 | 21.21 | 22.57 | 20.53 | 20.80 | 20.80 | qfq | 150,478,317 | 3,249,831,354 | -4.28% |
| 2024-10-31 | 20.60 | 21.94 | 20.40 | 21.73 | 21.73 | qfq | 164,944,043 | 3,498,652,582 | 6.89% |
| 2024-10-30 | 20.00 | 20.77 | 19.76 | 20.33 | 20.33 | qfq | 124,422,444 | 2,508,288,884 | -3.24% |
| 2024-10-29 | 22.60 | 22.69 | 20.88 | 21.01 | 21.01 | qfq | 147,366,670 | 3,163,944,671 | -5.28% |
| 2024-10-28 | 21.93 | 22.60 | 21.61 | 22.18 | 22.18 | qfq | 136,877,101 | 3,023,259,068 | -2.42% |
| 2024-10-25 | 23.38 | 24.38 | 22.50 | 22.73 | 22.73 | qfq | 177,006,609 | 4,115,907,030 | 1.47% |
| 2024-10-24 | 23.98 | 24.19 | 22.20 | 22.40 | 22.40 | qfq | 208,686,076 | 4,770,363,970 | -10.15% |
| 2024-10-23 | 20.83 | 25.34 | 20.83 | 24.93 | 24.93 | qfq | 294,707,485 | 6,978,518,263 | 18.04% |
| 2024-10-22 | 20.21 | 23.35 | 19.89 | 21.12 | 21.12 | qfq | 212,332,741 | 4,616,608,909 | 3.13% |
| 2024-10-21 | 19.40 | 21.49 | 19.31 | 20.48 | 20.48 | qfq | 186,262,220 | 3,745,663,123 | 6.17% |
| 2024-10-18 | 18.29 | 20.07 | 17.91 | 19.29 | 19.29 | qfq | 177,791,777 | 3,366,217,121 | 4.44% |
| 2024-10-17 | 18.55 | 19.68 | 18.46 | 18.47 | 18.47 | qfq | 124,618,553 | 2,366,296,049 | -1.81% |
| 2024-10-16 | 19.09 | 19.58 | 18.48 | 18.81 | 18.81 | qfq | 146,625,130 | 2,786,960,471 | -6.23% |
| 2024-10-15 | 18.16 | 21.50 | 17.90 | 20.06 | 20.06 | qfq | 211,161,810 | 4,182,577,950 | 8.84% |
| 2024-10-14 | 17.90 | 18.65 | 17.14 | 18.43 | 18.43 | qfq | 125,108,025 | 2,247,834,181 | 2.96% |
| 2024-10-11 | 17.78 | 18.58 | 16.89 | 17.90 | 17.90 | qfq | 145,106,326 | 2,573,345,634 | -4.28% |
| 2024-10-10 | 20.09 | 21.27 | 18.54 | 18.70 | 18.70 | qfq | 195,333,374 | 3,836,115,215 | -6.69% |
| 2024-10-09 | 18.53 | 22.41 | 17.88 | 20.04 | 20.04 | qfq | 252,471,292 | 5,091,937,276 | 3.19% |
| 2024-10-08 | 19.42 | 19.42 | 17.85 | 19.42 | 19.42 | qfq | 197,646,483 | 3,748,728,251 | 20.02% |
| 2024-09-30 | 14.00 | 16.18 | 13.97 | 16.18 | 16.18 | qfq | 232,117,098 | 3,503,069,619 | 20.03% |
| 2024-09-27 | 12.10 | 13.76 | 12.08 | 13.48 | 13.48 | qfq | 227,108,129 | 2,982,129,337 | 12.24% |
| 2024-09-26 | 11.73 | 12.05 | 11.51 | 12.01 | 12.01 | qfq | 148,647,103 | 1,745,097,092 | 0.84% |
| 2024-09-25 | 12.08 | 12.66 | 11.90 | 11.91 | 11.91 | qfq | 183,140,635 | 2,250,378,618 | -2.70% |
| 2024-09-24 | 12.08 | 12.52 | 11.81 | 12.24 | 12.24 | qfq | 192,097,995 | 2,343,228,689 | 2.09% |
| 2024-09-23 | 11.20 | 12.36 | 11.18 | 11.99 | 11.99 | qfq | 181,679,791 | 2,167,852,448 | 7.44% |
| 2024-09-20 | 11.10 | 11.75 | 11.05 | 11.16 | 11.16 | qfq | 147,519,831 | 1,671,548,880 | 0.81% |
| 2024-09-19 | 10.90 | 11.46 | 10.55 | 11.07 | 11.07 | qfq | 144,674,114 | 1,603,673,696 | 2.69% |
| 2024-09-18 | 11.08 | 11.48 | 10.66 | 10.78 | 10.78 | qfq | 121,641,007 | 1,333,483,587 | -1.10% |
| 2024-09-13 | 12.09 | 12.19 | 10.82 | 10.90 | 10.90 | qfq | 177,492,584 | 1,984,931,052 | -8.94% |
| 2024-09-12 | 11.84 | 12.48 | 11.75 | 11.97 | 11.97 | qfq | 200,509,204 | 2,425,059,478 | -4.70% |
| 2024-09-11 | 11.18 | 12.80 | 11.17 | 12.56 | 12.56 | qfq | 296,650,517 | 3,617,117,715 | 17.71% |
| 2024-09-10 | 11.73 | 11.99 | 10.49 | 10.67 | 10.67 | qfq | 198,893,570 | 2,178,470,324 | -11.31% |
| 2024-09-09 | 12.21 | 13.80 | 11.81 | 12.03 | 12.03 | qfq | 207,910,354 | 2,628,290,668 | -6.89% |
| 2024-09-06 | 11.65 | 14.00 | 11.50 | 12.92 | 12.92 | qfq | 281,067,666 | 3,566,776,741 | 5.38% |
| 2024-09-05 | 13.00 | 13.24 | 11.15 | 12.26 | 12.26 | qfq | 287,115,966 | 3,457,009,803 | -8.37% |
| 2024-09-04 | 11.51 | 13.38 | 11.15 | 13.38 | 13.38 | qfq | 289,817,380 | 3,671,922,801 | 20.00% |
| 2024-09-03 | 9.19 | 11.15 | 9.19 | 11.15 | 11.15 | qfq | 174,776,732 | 1,775,260,147 | 20.02% |
| 2024-09-02 | 8.53 | 9.29 | 8.42 | 9.29 | 9.29 | qfq | 112,182,235 | 1,018,647,796 | 20.03% |
| 2024-08-30 | 7.53 | 7.85 | 7.49 | 7.74 | 7.74 | qfq | 19,656,000 | 151,822,265 | 2.65% |
| 2024-08-29 | 7.31 | 7.59 | 7.29 | 7.54 | 7.54 | qfq | 17,428,239 | 130,411,312 | 2.72% |
| 2024-08-28 | 7.33 | 7.39 | 7.20 | 7.34 | 7.34 | qfq | 8,941,745 | 65,360,090 | 0.14% |
| 2024-08-27 | 7.46 | 7.48 | 7.27 | 7.33 | 7.33 | qfq | 12,778,750 | 93,563,574 | -1.74% |
| 2024-08-26 | 7.30 | 7.63 | 7.30 | 7.46 | 7.46 | qfq | 17,278,700 | 129,670,827 | 2.05% |
| 2024-08-23 | 7.38 | 7.41 | 7.26 | 7.31 | 7.31 | qfq | 12,118,800 | 88,505,347 | -1.35% |
| 2024-08-22 | 7.47 | 7.62 | 7.37 | 7.41 | 7.41 | qfq | 18,426,142 | 137,895,664 | -0.27% |
| 2024-08-21 | 7.29 | 7.50 | 7.25 | 7.43 | 7.43 | qfq | 16,522,900 | 122,417,037 | 1.64% |
| 2024-08-20 | 7.53 | 7.56 | 7.28 | 7.31 | 7.31 | qfq | 21,042,902 | 155,416,653 | -2.79% |
| 2024-08-19 | 7.74 | 7.82 | 7.52 | 7.52 | 7.52 | qfq | 16,217,100 | 124,079,564 | -3.34% |
| 2024-08-16 | 7.87 | 7.92 | 7.76 | 7.78 | 7.78 | qfq | 9,236,501 | 72,232,731 | -1.27% |
| 2024-08-15 | 7.87 | 7.96 | 7.71 | 7.88 | 7.88 | qfq | 15,848,026 | 124,306,188 | -0.25% |
| 2024-08-14 | 8.07 | 8.13 | 7.89 | 7.90 | 7.90 | qfq | 11,135,906 | 88,641,854 | -1.99% |
| 2024-08-13 | 8.01 | 8.13 | 7.93 | 8.06 | 8.06 | qfq | 11,131,802 | 89,297,669 | 0.12% |
| 2024-08-12 | 8.23 | 8.24 | 8.00 | 8.05 | 8.05 | qfq | 12,212,882 | 98,557,359 | -1.59% |
| 2024-08-09 | 8.32 | 8.35 | 8.11 | 8.18 | 8.18 | qfq | 11,390,927 | 93,456,838 | -0.97% |
| 2024-08-08 | 8.25 | 8.33 | 8.14 | 8.26 | 8.26 | qfq | 10,323,600 | 84,935,244 | -0.36% |
| 2024-08-07 | 8.30 | 8.37 | 8.26 | 8.29 | 8.29 | qfq | 11,562,640 | 96,080,859 | 0.12% |
| 2024-08-06 | 8.24 | 8.39 | 8.17 | 8.28 | 8.28 | qfq | 13,314,227 | 110,076,478 | 0.73% |
| 2024-08-05 | 8.34 | 8.47 | 8.10 | 8.22 | 8.22 | qfq | 19,795,099 | 163,432,685 | -1.79% |
| 2024-08-02 | 8.58 | 8.68 | 8.33 | 8.37 | 8.37 | qfq | 15,315,059 | 130,380,595 | -3.01% |
| 2024-08-01 | 8.64 | 8.72 | 8.58 | 8.63 | 8.63 | qfq | 11,454,839 | 99,107,937 | -0.23% |
| 2024-07-31 | 8.34 | 8.65 | 8.28 | 8.65 | 8.65 | qfq | 17,301,279 | 147,404,592 | 3.72% |
| 2024-07-30 | 8.25 | 8.39 | 8.17 | 8.34 | 8.34 | qfq | 12,626,700 | 104,765,826 | 0.97% |
| 2024-07-29 | 8.40 | 8.41 | 8.18 | 8.26 | 8.26 | qfq | 11,077,182 | 91,293,960 | -1.55% |
| 2024-07-26 | 8.35 | 8.49 | 8.33 | 8.39 | 8.39 | qfq | 12,355,202 | 103,806,857 | 0.24% |
| 2024-07-25 | 8.23 | 8.48 | 8.18 | 8.37 | 8.37 | qfq | 12,921,207 | 107,938,452 | 0.60% |
| 2024-07-24 | 8.36 | 8.42 | 8.18 | 8.32 | 8.32 | qfq | 12,175,196 | 100,779,782 | -0.72% |
| 2024-07-23 | 8.53 | 8.62 | 8.32 | 8.38 | 8.38 | qfq | 11,973,669 | 101,721,614 | -1.87% |
| 2024-07-22 | 8.51 | 8.68 | 8.44 | 8.54 | 8.54 | qfq | 12,103,405 | 103,501,584 | 0.12% |
| 2024-07-19 | 8.48 | 8.58 | 8.41 | 8.53 | 8.53 | qfq | 11,505,216 | 97,824,381 | 0.47% |
| 2024-07-18 | 8.35 | 8.57 | 8.19 | 8.49 | 8.49 | qfq | 16,214,519 | 136,236,310 | 0.95% |
| 2024-07-17 | 8.43 | 8.51 | 8.40 | 8.41 | 8.41 | qfq | 10,623,685 | 89,818,658 | -0.36% |
| 2024-07-16 | 8.33 | 8.46 | 8.30 | 8.44 | 8.44 | qfq | 11,218,388 | 94,311,707 | 1.20% |
| 2024-07-15 | 8.40 | 8.45 | 8.27 | 8.34 | 8.34 | qfq | 11,146,432 | 93,104,824 | -2.11% |
| 2024-07-12 | 8.55 | 8.68 | 8.51 | 8.52 | 8.46 | qfq | 18,320,927 | 157,320,084 | -0.81% |
| 2024-07-11 | 8.45 | 8.62 | 8.33 | 8.59 | 8.53 | qfq | 23,303,387 | 198,302,143 | 4.37% |
| 2024-07-10 | 8.15 | 8.38 | 8.07 | 8.23 | 8.17 | qfq | 17,353,458 | 143,358,272 | 0.37% |
| 2024-07-09 | 8.12 | 8.26 | 7.90 | 8.20 | 8.14 | qfq | 18,935,265 | 153,004,642 | 0.12% |
| 2024-07-08 | 8.22 | 8.22 | 8.00 | 8.19 | 8.13 | qfq | 13,261,501 | 107,259,704 | -0.85% |
| 2024-07-05 | 8.24 | 8.32 | 8.11 | 8.26 | 8.20 | qfq | 9,019,800 | 74,280,293 | 0.24% |
| 2024-07-04 | 8.36 | 8.40 | 8.11 | 8.24 | 8.18 | qfq | 11,728,100 | 96,704,211 | -1.44% |
| 2024-07-03 | 8.35 | 8.46 | 8.26 | 8.36 | 8.30 | qfq | 11,776,500 | 98,463,924 | 0.24% |
| 2024-07-02 | 8.39 | 8.43 | 8.29 | 8.34 | 8.28 | qfq | 10,711,000 | 89,530,531 | -0.36% |
| 2024-07-01 | 8.28 | 8.40 | 8.15 | 8.37 | 8.31 | qfq | 12,435,402 | 102,998,001 | 1.09% |
| 2024-06-28 | 8.27 | 8.48 | 8.25 | 8.28 | 8.22 | qfq | 14,630,500 | 122,588,072 | 0.24% |
| 2024-06-27 | 8.33 | 8.49 | 8.25 | 8.26 | 8.20 | qfq | 13,543,270 | 113,204,897 | -1.90% |
| 2024-06-26 | 8.10 | 8.44 | 7.99 | 8.42 | 8.36 | qfq | 20,189,480 | 166,272,221 | 2.93% |
| 2024-06-25 | 8.17 | 8.24 | 7.94 | 8.18 | 8.12 | qfq | 21,519,051 | 172,838,636 | -0.24% |
| 2024-06-24 | 8.43 | 8.44 | 8.06 | 8.20 | 8.14 | qfq | 28,301,279 | 231,947,620 | -3.98% |
| 2024-06-21 | 8.70 | 8.82 | 8.50 | 8.54 | 8.48 | qfq | 20,777,081 | 178,860,482 | -2.51% |
| 2024-06-20 | 9.18 | 9.18 | 8.71 | 8.76 | 8.69 | qfq | 28,976,813 | 256,826,899 | -4.89% |
| 2024-06-19 | 9.43 | 9.46 | 9.15 | 9.21 | 9.14 | qfq | 19,542,969 | 180,563,113 | -2.44% |
| 2024-06-18 | 9.39 | 9.48 | 9.32 | 9.44 | 9.37 | qfq | 12,776,328 | 120,421,573 | 0.53% |
| 2024-06-17 | 9.33 | 9.49 | 9.23 | 9.39 | 9.32 | qfq | 15,619,419 | 146,455,766 | 0.32% |
| 2024-06-14 | 9.31 | 9.37 | 9.15 | 9.36 | 9.29 | qfq | 9,874,325 | 91,592,398 | 0.43% |
| 2024-06-13 | 9.37 | 9.44 | 9.28 | 9.32 | 9.25 | qfq | 10,859,808 | 101,504,523 | -0.53% |
| 2024-06-12 | 9.32 | 9.41 | 9.27 | 9.37 | 9.30 | qfq | 11,032,300 | 103,198,987 | 0.21% |
| 2024-06-11 | 9.25 | 9.39 | 9.10 | 9.35 | 9.28 | qfq | 12,022,739 | 111,255,891 | 0.86% |
| 2024-06-07 | 9.35 | 9.43 | 9.18 | 9.27 | 9.20 | qfq | 11,939,720 | 111,004,660 | 0.00% |
| 2024-06-06 | 9.60 | 9.72 | 9.25 | 9.27 | 9.20 | qfq | 18,445,847 | 173,296,565 | -3.84% |
| 2024-06-05 | 9.71 | 9.87 | 9.63 | 9.64 | 9.57 | qfq | 12,442,700 | 121,209,123 | -1.73% |
| 2024-06-04 | 9.65 | 9.83 | 9.50 | 9.81 | 9.74 | qfq | 15,984,492 | 154,441,353 | 1.03% |
| 2024-06-03 | 10.00 | 10.00 | 9.61 | 9.71 | 9.64 | qfq | 22,019,145 | 214,304,817 | -2.61% |
| 2024-05-31 | 10.07 | 10.12 | 9.96 | 9.97 | 9.89 | qfq | 13,243,000 | 132,863,129 | -0.89% |
| 2024-05-30 | 10.30 | 10.39 | 10.05 | 10.06 | 9.98 | qfq | 18,234,016 | 185,127,964 | -1.66% |
| 2024-05-29 | 10.14 | 10.43 | 10.12 | 10.23 | 10.15 | qfq | 21,537,940 | 221,941,147 | 0.89% |
| 2024-05-28 | 10.11 | 10.35 | 10.10 | 10.14 | 10.06 | qfq | 18,038,990 | 184,520,162 | -0.69% |
| 2024-05-27 | 10.11 | 10.22 | 9.89 | 10.21 | 10.13 | qfq | 14,897,151 | 149,623,711 | 2.00% |
| 2024-05-24 | 10.18 | 10.34 | 10.01 | 10.01 | 9.93 | qfq | 15,429,016 | 156,953,920 | -1.86% |
| 2024-05-23 | 10.44 | 10.44 | 10.17 | 10.20 | 10.12 | qfq | 16,939,600 | 173,681,115 | -2.58% |
| 2024-05-22 | 10.30 | 10.52 | 10.28 | 10.47 | 10.39 | qfq | 21,485,165 | 223,976,363 | 1.65% |
| 2024-05-21 | 10.39 | 10.47 | 10.24 | 10.30 | 10.22 | qfq | 13,468,774 | 138,890,028 | -1.34% |
| 2024-05-20 | 10.35 | 10.50 | 10.29 | 10.44 | 10.36 | qfq | 18,076,724 | 188,316,119 | 0.58% |
| 2024-05-17 | 10.15 | 10.38 | 9.98 | 10.38 | 10.30 | qfq | 17,805,300 | 181,378,885 | 2.77% |
| 2024-05-16 | 10.16 | 10.29 | 10.08 | 10.10 | 10.02 | qfq | 14,623,901 | 148,749,958 | -0.79% |
| 2024-05-15 | 10.36 | 10.57 | 10.10 | 10.18 | 10.10 | qfq | 16,253,908 | 166,919,832 | -1.26% |
| 2024-05-14 | 10.37 | 10.46 | 10.25 | 10.31 | 10.23 | qfq | 14,021,901 | 144,956,541 | 0.00% |
| 2024-05-13 | 10.36 | 10.47 | 10.19 | 10.31 | 10.23 | qfq | 15,442,713 | 159,222,260 | -1.53% |
| 2024-05-10 | 10.63 | 10.67 | 10.39 | 10.47 | 10.39 | qfq | 19,779,600 | 207,537,377 | -1.78% |
| 2024-05-09 | 10.41 | 10.75 | 10.41 | 10.66 | 10.58 | qfq | 27,146,900 | 289,153,665 | 3.50% |
| 2024-05-08 | 10.55 | 10.57 | 10.25 | 10.30 | 10.22 | qfq | 18,720,606 | 194,546,527 | -2.65% |
| 2024-05-07 | 10.50 | 10.60 | 10.42 | 10.58 | 10.50 | qfq | 18,556,081 | 195,211,987 | 0.19% |
| 2024-05-06 | 10.64 | 10.72 | 10.48 | 10.56 | 10.48 | qfq | 24,492,408 | 259,192,069 | 1.25% |
| 2024-04-30 | 10.40 | 10.56 | 10.29 | 10.43 | 10.35 | qfq | 25,255,100 | 262,623,044 | -0.29% |
| 2024-04-29 | 9.98 | 10.60 | 9.96 | 10.46 | 10.38 | qfq | 42,668,287 | 442,647,106 | 5.76% |
| 2024-04-26 | 9.63 | 9.90 | 9.56 | 9.89 | 9.82 | qfq | 30,508,416 | 297,664,310 | 2.28% |
| 2024-04-25 | 9.40 | 9.78 | 9.35 | 9.67 | 9.60 | qfq | 34,965,813 | 336,538,217 | 1.90% |
| 2024-04-24 | 9.11 | 9.49 | 9.03 | 9.49 | 9.42 | qfq | 35,343,799 | 327,713,749 | 2.82% |
| 2024-04-23 | 9.22 | 9.31 | 9.10 | 9.23 | 9.16 | qfq | 31,169,558 | 286,858,412 | 0.00% |
| 2024-04-22 | 9.23 | 9.41 | 9.02 | 9.23 | 9.16 | qfq | 27,506,347 | 252,101,115 | -1.07% |
| 2024-04-19 | 9.50 | 9.59 | 9.23 | 9.33 | 9.26 | qfq | 38,525,737 | 361,180,181 | -3.32% |
| 2024-04-18 | 9.80 | 9.89 | 9.37 | 9.65 | 9.58 | qfq | 41,776,685 | 404,079,433 | -1.63% |
| 2024-04-17 | 9.40 | 9.87 | 9.40 | 9.81 | 9.74 | qfq | 56,111,616 | 544,641,153 | 6.75% |
| 2024-04-16 | 10.16 | 10.24 | 9.06 | 9.19 | 9.12 | qfq | 69,170,757 | 652,878,389 | -10.78% |
| 2024-04-15 | 11.14 | 11.27 | 10.14 | 10.30 | 10.22 | qfq | 56,886,820 | 600,277,851 | -7.87% |
| 2024-04-12 | 11.93 | 11.95 | 11.17 | 11.18 | 11.10 | qfq | 49,547,298 | 565,596,239 | -6.37% |
| 2024-04-11 | 12.09 | 12.32 | 11.63 | 11.94 | 11.85 | qfq | 46,922,678 | 560,825,289 | -2.93% |
| 2024-04-10 | 12.67 | 12.67 | 12.22 | 12.30 | 12.21 | qfq | 49,573,707 | 614,856,446 | -4.06% |
| 2024-04-09 | 11.99 | 12.96 | 11.88 | 12.82 | 12.72 | qfq | 84,248,036 | 1,065,847,072 | 5.43% |
| 2024-04-08 | 11.70 | 12.83 | 11.65 | 12.16 | 12.07 | qfq | 60,407,495 | 745,691,215 | 3.67% |
| 2024-04-03 | 12.00 | 12.34 | 11.68 | 11.73 | 11.64 | qfq | 35,008,537 | 419,727,701 | -2.98% |
| 2024-04-02 | 11.76 | 12.25 | 11.60 | 12.09 | 12.00 | qfq | 30,228,115 | 361,757,748 | 2.54% |
| 2024-04-01 | 11.40 | 11.80 | 11.39 | 11.79 | 11.70 | qfq | 14,038,400 | 164,397,631 | 3.60% |
| 2024-03-29 | 11.38 | 11.55 | 11.23 | 11.38 | 11.29 | qfq | 10,120,752 | 115,123,086 | 0.00% |
| 2024-03-28 | 11.20 | 11.54 | 11.15 | 11.38 | 11.29 | qfq | 12,463,525 | 141,741,396 | 2.06% |
| 2024-03-27 | 11.91 | 11.91 | 11.13 | 11.15 | 11.07 | qfq | 16,635,274 | 191,045,325 | -6.38% |
| 2024-03-26 | 11.68 | 12.07 | 11.50 | 11.91 | 11.82 | qfq | 17,683,723 | 208,376,315 | 2.14% |
| 2024-03-25 | 11.85 | 12.02 | 11.65 | 11.66 | 11.57 | qfq | 14,221,751 | 167,690,114 | -2.35% |
| 2024-03-22 | 12.20 | 12.26 | 11.90 | 11.94 | 11.85 | qfq | 17,383,096 | 208,623,503 | -2.61% |
| 2024-03-21 | 12.40 | 12.45 | 12.13 | 12.26 | 12.17 | qfq | 15,262,186 | 187,494,996 | -1.29% |
| 2024-03-20 | 12.38 | 12.53 | 12.30 | 12.42 | 12.33 | qfq | 12,863,389 | 159,706,285 | 0.57% |
| 2024-03-19 | 12.46 | 12.59 | 12.31 | 12.35 | 12.26 | qfq | 18,127,074 | 225,246,356 | -1.52% |
| 2024-03-18 | 12.41 | 12.57 | 12.32 | 12.54 | 12.45 | qfq | 16,992,839 | 211,604,191 | 1.37% |
| 2024-03-15 | 12.40 | 12.47 | 12.12 | 12.37 | 12.28 | qfq | 14,343,076 | 176,011,385 | 0.49% |
| 2024-03-14 | 12.41 | 12.56 | 12.14 | 12.31 | 12.22 | qfq | 16,189,843 | 200,052,245 | -1.28% |
| 2024-03-13 | 12.45 | 12.65 | 12.38 | 12.47 | 12.38 | qfq | 15,664,021 | 195,399,744 | -0.72% |
| 2024-03-12 | 12.72 | 12.79 | 12.50 | 12.56 | 12.47 | qfq | 25,884,000 | 326,134,773 | -1.72% |
| 2024-03-11 | 12.03 | 12.97 | 12.03 | 12.78 | 12.68 | qfq | 43,195,155 | 541,682,261 | 7.39% |
| 2024-03-08 | 11.71 | 11.98 | 11.69 | 11.90 | 11.81 | qfq | 13,965,104 | 165,494,975 | 1.62% |
| 2024-03-07 | 12.18 | 12.19 | 11.70 | 11.71 | 11.62 | qfq | 17,617,790 | 209,962,736 | -3.38% |
| 2024-03-06 | 11.70 | 12.34 | 11.70 | 12.12 | 12.03 | qfq | 21,679,994 | 261,668,818 | 2.45% |
| 2024-03-05 | 11.91 | 11.97 | 11.74 | 11.83 | 11.74 | qfq | 18,577,804 | 220,154,453 | -2.31% |
| 2024-03-04 | 12.01 | 12.38 | 11.97 | 12.11 | 12.02 | qfq | 26,272,583 | 318,209,047 | -0.74% |
| 2024-03-01 | 12.02 | 12.20 | 11.67 | 12.20 | 12.11 | qfq | 35,383,864 | 424,102,180 | 5.17% |
| 2024-02-29 | 10.99 | 11.60 | 10.95 | 11.60 | 11.51 | qfq | 22,972,029 | 261,275,820 | 4.79% |
| 2024-02-28 | 11.68 | 12.07 | 11.06 | 11.07 | 10.99 | qfq | 32,296,739 | 377,330,072 | -4.16% |
| 2024-02-27 | 11.24 | 11.55 | 11.20 | 11.55 | 11.46 | qfq | 16,712,312 | 190,057,369 | 2.21% |
| 2024-02-26 | 11.26 | 11.50 | 11.19 | 11.30 | 11.21 | qfq | 18,222,763 | 206,347,207 | 0.36% |
| 2024-02-23 | 11.20 | 11.30 | 10.97 | 11.26 | 11.18 | qfq | 19,898,679 | 221,957,187 | 1.72% |
| 2024-02-22 | 11.06 | 11.26 | 10.89 | 11.07 | 10.99 | qfq | 15,223,693 | 168,147,816 | 1.19% |
| 2024-02-21 | 10.75 | 11.28 | 10.71 | 10.94 | 10.86 | qfq | 19,859,434 | 219,559,418 | 0.46% |
| 2024-02-20 | 10.88 | 10.97 | 10.68 | 10.89 | 10.81 | qfq | 15,346,215 | 165,944,511 | -1.09% |
| 2024-02-19 | 11.20 | 11.28 | 10.86 | 11.01 | 10.93 | qfq | 18,311,319 | 202,044,320 | -1.08% |
| 2024-02-08 | 10.61 | 11.19 | 10.51 | 11.13 | 11.05 | qfq | 25,022,994 | 275,621,140 | 6.20% |
| 2024-02-07 | 9.99 | 10.66 | 9.94 | 10.48 | 10.40 | qfq | 28,498,773 | 298,420,622 | 3.76% |
| 2024-02-06 | 9.38 | 10.18 | 9.27 | 10.10 | 10.02 | qfq | 25,281,144 | 246,928,264 | 6.88% |
| 2024-02-05 | 9.74 | 9.90 | 8.99 | 9.45 | 9.38 | qfq | 26,864,083 | 253,934,780 | -5.22% |
| 2024-02-02 | 9.91 | 10.03 | 9.19 | 9.97 | 9.89 | qfq | 28,199,999 | 273,091,733 | 0.20% |
| 2024-02-01 | 10.10 | 10.23 | 9.62 | 9.95 | 9.87 | qfq | 30,569,799 | 303,876,783 | -1.19% |
| 2024-01-31 | 10.30 | 10.69 | 9.77 | 10.07 | 9.99 | qfq | 49,855,116 | 508,330,307 | -13.19% |
| 2024-01-30 | 11.86 | 12.23 | 11.57 | 11.60 | 11.51 | qfq | 16,337,270 | 194,989,085 | -3.57% |
| 2024-01-29 | 13.02 | 13.10 | 12.02 | 12.03 | 11.94 | qfq | 29,607,402 | 368,341,257 | -8.31% |
| 2024-01-26 | 12.81 | 13.37 | 12.78 | 13.12 | 13.02 | qfq | 30,742,260 | 404,362,539 | 1.63% |
| 2024-01-25 | 12.75 | 12.95 | 12.49 | 12.91 | 12.81 | qfq | 28,982,835 | 369,655,864 | 1.33% |
| 2024-01-24 | 12.98 | 13.07 | 12.21 | 12.74 | 12.64 | qfq | 31,589,089 | 398,342,772 | -1.77% |
| 2024-01-23 | 12.79 | 13.27 | 12.15 | 12.97 | 12.87 | qfq | 33,659,930 | 430,109,571 | 0.86% |
| 2024-01-22 | 13.50 | 13.56 | 12.69 | 12.86 | 12.76 | qfq | 36,393,922 | 477,575,328 | -4.24% |
| 2024-01-19 | 13.80 | 14.09 | 13.42 | 13.43 | 13.33 | qfq | 42,337,762 | 579,721,467 | -4.21% |
| 2024-01-18 | 12.79 | 14.14 | 12.72 | 14.02 | 13.91 | qfq | 59,702,193 | 806,248,566 | 8.68% |
| 2024-01-17 | 13.54 | 13.54 | 12.88 | 12.90 | 12.80 | qfq | 24,181,906 | 319,801,535 | -4.66% |
| 2024-01-16 | 13.15 | 13.53 | 13.02 | 13.53 | 13.43 | qfq | 28,552,101 | 380,153,269 | 2.50% |
| 2024-01-15 | 13.10 | 13.40 | 13.04 | 13.20 | 13.10 | qfq | 23,503,961 | 311,081,557 | -0.45% |
| 2024-01-12 | 13.14 | 13.68 | 12.99 | 13.26 | 13.16 | qfq | 42,334,338 | 565,015,625 | 0.45% |
| 2024-01-11 | 12.60 | 13.29 | 12.46 | 13.20 | 13.10 | qfq | 36,427,687 | 473,051,961 | 4.60% |
| 2024-01-10 | 12.56 | 12.93 | 12.35 | 12.62 | 12.52 | qfq | 20,483,734 | 259,590,724 | -0.39% |
| 2024-01-09 | 12.50 | 12.98 | 12.31 | 12.67 | 12.57 | qfq | 23,254,260 | 295,523,909 | 1.52% |
| 2024-01-08 | 12.50 | 12.98 | 12.45 | 12.48 | 12.39 | qfq | 15,790,503 | 200,206,434 | -1.65% |
| 2024-01-05 | 12.88 | 13.24 | 12.64 | 12.69 | 12.59 | qfq | 21,836,263 | 282,422,864 | -0.55% |
| 2024-01-04 | 13.00 | 13.03 | 12.70 | 12.76 | 12.66 | qfq | 11,109,406 | 142,518,817 | -2.15% |
| 2024-01-03 | 12.93 | 13.13 | 12.86 | 13.04 | 12.94 | qfq | 16,451,327 | 213,431,261 | 0.46% |
| 2024-01-02 | 12.90 | 13.09 | 12.73 | 12.98 | 12.88 | qfq | 13,978,228 | 180,973,339 | 0.31% |
| 2023-12-29 | 12.85 | 13.04 | 12.82 | 12.94 | 12.84 | qfq | 18,245,146 | 235,752,788 | 0.15% |
| 2023-12-28 | 12.02 | 13.01 | 11.98 | 12.92 | 12.82 | qfq | 34,527,830 | 435,390,507 | 7.40% |
| 2023-12-27 | 12.10 | 12.13 | 11.88 | 12.03 | 11.94 | qfq | 9,094,904 | 108,920,960 | -0.66% |
| 2023-12-26 | 12.21 | 12.21 | 12.03 | 12.11 | 12.02 | qfq | 8,171,695 | 98,959,993 | -0.90% |
| 2023-12-25 | 12.14 | 12.39 | 12.09 | 12.22 | 12.13 | qfq | 13,036,899 | 159,265,847 | 0.66% |
| 2023-12-22 | 11.99 | 12.31 | 11.77 | 12.14 | 12.05 | qfq | 19,831,948 | 239,578,506 | 0.91% |
| 2023-12-21 | 11.75 | 12.11 | 11.67 | 12.03 | 11.94 | qfq | 15,748,895 | 187,561,556 | 2.12% |
| 2023-12-20 | 12.01 | 12.05 | 11.77 | 11.78 | 11.69 | qfq | 8,826,931 | 104,955,277 | -1.83% |
| 2023-12-19 | 11.99 | 12.20 | 11.91 | 12.00 | 11.91 | qfq | 9,081,805 | 109,412,125 | 0.17% |
| 2023-12-18 | 12.28 | 12.33 | 11.95 | 11.98 | 11.89 | qfq | 11,945,612 | 144,520,032 | -2.76% |
| 2023-12-15 | 12.36 | 12.59 | 12.30 | 12.32 | 12.23 | qfq | 14,149,511 | 175,928,589 | 0.16% |
| 2023-12-14 | 12.42 | 12.58 | 12.29 | 12.30 | 12.21 | qfq | 11,144,901 | 138,317,458 | -0.08% |
| 2023-12-13 | 12.58 | 12.58 | 12.31 | 12.31 | 12.22 | qfq | 10,215,740 | 126,633,342 | -2.38% |
| 2023-12-12 | 12.63 | 12.67 | 12.49 | 12.61 | 12.51 | qfq | 9,633,458 | 121,251,240 | -0.47% |
| 2023-12-11 | 12.61 | 12.68 | 12.30 | 12.67 | 12.57 | qfq | 16,362,297 | 203,980,595 | -0.08% |
| 2023-12-08 | 12.89 | 12.96 | 12.61 | 12.68 | 12.58 | qfq | 12,533,022 | 159,728,269 | -0.86% |
| 2023-12-07 | 12.90 | 12.99 | 12.65 | 12.79 | 12.69 | qfq | 12,272,807 | 156,977,687 | -1.54% |
| 2023-12-06 | 12.64 | 13.15 | 12.60 | 12.99 | 12.89 | qfq | 21,002,577 | 273,190,156 | 2.61% |
| 2023-12-05 | 12.90 | 13.13 | 12.66 | 12.66 | 12.56 | qfq | 13,116,012 | 168,750,904 | -2.31% |
| 2023-12-04 | 13.17 | 13.19 | 12.92 | 12.96 | 12.86 | qfq | 14,049,830 | 182,685,134 | -1.59% |
| 2023-12-01 | 13.19 | 13.24 | 13.05 | 13.17 | 13.07 | qfq | 9,313,731 | 122,342,235 | 0.23% |
| 2023-11-30 | 13.35 | 13.41 | 13.07 | 13.14 | 13.04 | qfq | 11,700,556 | 154,509,924 | -1.35% |
| 2023-11-29 | 13.57 | 13.62 | 13.27 | 13.32 | 13.22 | qfq | 9,110,196 | 121,967,718 | -1.70% |
| 2023-11-28 | 13.33 | 13.56 | 13.27 | 13.55 | 13.45 | qfq | 10,325,047 | 138,796,788 | 1.04% |
| 2023-11-27 | 13.65 | 13.68 | 13.29 | 13.41 | 13.31 | qfq | 11,005,132 | 147,521,410 | -1.61% |
| 2023-11-24 | 13.93 | 13.99 | 13.59 | 13.63 | 13.53 | qfq | 11,806,961 | 161,686,204 | -2.29% |
| 2023-11-23 | 13.83 | 13.98 | 13.73 | 13.95 | 13.84 | qfq | 10,123,613 | 140,370,345 | 0.65% |
| 2023-11-22 | 14.20 | 14.26 | 13.84 | 13.86 | 13.76 | qfq | 17,207,800 | 241,029,218 | -3.28% |
| 2023-11-21 | 14.60 | 14.63 | 14.25 | 14.33 | 14.22 | qfq | 24,190,626 | 349,374,554 | -1.85% |
| 2023-11-20 | 14.37 | 14.64 | 14.08 | 14.60 | 14.49 | qfq | 23,011,539 | 330,550,499 | 1.60% |
| 2023-11-17 | 13.98 | 14.47 | 13.88 | 14.37 | 14.26 | qfq | 24,023,482 | 342,773,013 | 2.94% |
| 2023-11-16 | 14.20 | 14.30 | 13.95 | 13.96 | 13.85 | qfq | 17,043,665 | 239,853,756 | -2.10% |
| 2023-11-15 | 14.38 | 14.44 | 14.20 | 14.26 | 14.15 | qfq | 22,142,042 | 316,870,602 | 0.78% |
| 2023-11-14 | 14.20 | 14.32 | 14.05 | 14.15 | 14.04 | qfq | 15,644,024 | 221,521,491 | -0.21% |
| 2023-11-13 | 14.25 | 14.34 | 14.03 | 14.18 | 14.07 | qfq | 18,356,900 | 259,504,780 | 0.21% |
| 2023-11-10 | 14.36 | 14.36 | 13.95 | 14.15 | 14.04 | qfq | 22,978,859 | 323,605,963 | -1.60% |
| 2023-11-09 | 14.24 | 14.50 | 14.14 | 14.38 | 14.27 | qfq | 28,184,344 | 403,981,885 | 1.05% |
| 2023-11-08 | 14.15 | 14.39 | 13.98 | 14.23 | 14.12 | qfq | 23,379,785 | 331,361,216 | 0.57% |
| 2023-11-07 | 14.05 | 14.16 | 13.91 | 14.15 | 14.04 | qfq | 18,442,380 | 258,824,804 | 0.07% |
| 2023-11-06 | 13.50 | 14.37 | 13.47 | 14.14 | 14.03 | qfq | 39,055,775 | 550,496,836 | 5.21% |
| 2023-11-03 | 13.11 | 13.50 | 13.08 | 13.44 | 13.34 | qfq | 21,644,262 | 289,803,042 | 2.91% |
| 2023-11-02 | 13.34 | 13.37 | 13.04 | 13.06 | 12.96 | qfq | 12,954,403 | 170,598,422 | -1.95% |
| 2023-11-01 | 13.36 | 13.48 | 13.13 | 13.32 | 13.22 | qfq | 12,349,826 | 164,309,522 | -0.60% |
| 2023-10-31 | 13.64 | 13.75 | 13.23 | 13.40 | 13.30 | qfq | 19,768,098 | 265,903,023 | -2.19% |
| 2023-10-30 | 13.54 | 13.81 | 13.44 | 13.70 | 13.60 | qfq | 20,966,165 | 286,039,178 | 0.22% |
| 2023-10-27 | 13.17 | 13.73 | 13.03 | 13.67 | 13.57 | qfq | 26,616,467 | 357,276,014 | 3.01% |
| 2023-10-26 | 13.06 | 13.27 | 12.77 | 13.27 | 13.17 | qfq | 22,164,212 | 288,367,347 | 1.30% |
| 2023-10-25 | 13.45 | 13.62 | 13.09 | 13.10 | 13.00 | qfq | 20,498,718 | 272,361,499 | -0.91% |
| 2023-10-24 | 13.11 | 13.34 | 12.98 | 13.22 | 13.12 | qfq | 11,535,233 | 151,963,965 | 1.23% |
| 2023-10-23 | 13.58 | 13.59 | 13.01 | 13.06 | 12.96 | qfq | 15,030,965 | 198,382,388 | -4.11% |
| 2023-10-20 | 13.25 | 13.87 | 13.21 | 13.62 | 13.52 | qfq | 20,013,309 | 273,587,636 | 2.25% |
| 2023-10-19 | 13.45 | 13.55 | 13.30 | 13.32 | 13.22 | qfq | 11,122,742 | 149,101,954 | -1.33% |
| 2023-10-18 | 13.77 | 13.81 | 13.49 | 13.50 | 13.40 | qfq | 11,307,913 | 153,623,877 | -2.32% |
| 2023-10-17 | 13.94 | 14.00 | 13.75 | 13.82 | 13.72 | qfq | 13,747,934 | 190,524,675 | -0.43% |
| 2023-10-16 | 14.38 | 14.45 | 13.76 | 13.88 | 13.78 | qfq | 24,343,996 | 338,834,433 | -3.54% |
| 2023-10-13 | 14.70 | 14.70 | 14.15 | 14.39 | 14.28 | qfq | 22,753,198 | 326,043,234 | -2.44% |
| 2023-10-12 | 14.25 | 14.79 | 14.22 | 14.75 | 14.64 | qfq | 27,444,362 | 399,535,824 | 3.80% |
| 2023-10-11 | 14.26 | 14.36 | 14.14 | 14.21 | 14.10 | qfq | 11,447,667 | 163,219,273 | 0.28% |
| 2023-10-10 | 14.24 | 14.34 | 14.15 | 14.17 | 14.06 | qfq | 11,313,069 | 161,038,016 | -0.49% |
| 2023-10-09 | 14.28 | 14.38 | 14.02 | 14.24 | 14.13 | qfq | 15,043,540 | 213,104,484 | -0.63% |
| 2023-09-28 | 14.20 | 14.46 | 14.16 | 14.33 | 14.22 | qfq | 16,122,548 | 230,548,431 | 1.34% |
| 2023-09-27 | 13.90 | 14.54 | 13.81 | 14.14 | 14.03 | qfq | 22,261,881 | 316,719,679 | 1.65% |
| 2023-09-26 | 14.03 | 14.19 | 13.88 | 13.91 | 13.81 | qfq | 11,607,336 | 162,125,943 | -1.28% |
| 2023-09-25 | 14.32 | 14.32 | 13.90 | 14.09 | 13.98 | qfq | 12,628,068 | 177,491,957 | -1.67% |
| 2023-09-22 | 13.98 | 14.33 | 13.94 | 14.33 | 14.22 | qfq | 14,068,770 | 199,262,836 | 2.50% |
| 2023-09-21 | 14.17 | 14.22 | 13.91 | 13.98 | 13.87 | qfq | 10,903,790 | 153,020,448 | -1.27% |
| 2023-09-20 | 14.30 | 14.40 | 14.14 | 14.16 | 14.05 | qfq | 12,289,764 | 174,910,825 | -1.32% |
| 2023-09-19 | 14.60 | 14.70 | 14.26 | 14.35 | 14.24 | qfq | 10,753,085 | 154,771,954 | -1.98% |
| 2023-09-18 | 14.49 | 14.87 | 14.30 | 14.64 | 14.53 | qfq | 15,238,134 | 223,385,491 | 0.27% |
| 2023-09-15 | 14.73 | 14.73 | 14.36 | 14.60 | 14.49 | qfq | 13,993,799 | 203,380,019 | -0.48% |
| 2023-09-14 | 14.76 | 14.82 | 14.51 | 14.67 | 14.56 | qfq | 10,659,859 | 156,027,518 | -0.61% |
| 2023-09-13 | 14.95 | 15.03 | 14.62 | 14.76 | 14.65 | qfq | 11,445,210 | 168,768,743 | -1.53% |
| 2023-09-12 | 15.10 | 15.14 | 14.79 | 14.99 | 14.88 | qfq | 11,428,422 | 171,162,995 | -0.53% |
| 2023-09-11 | 14.81 | 15.12 | 14.66 | 15.07 | 14.96 | qfq | 12,850,764 | 191,783,547 | 1.82% |
| 2023-09-08 | 14.99 | 15.10 | 14.75 | 14.80 | 14.69 | qfq | 9,405,250 | 139,822,159 | -1.27% |
| 2023-09-07 | 15.56 | 15.56 | 14.93 | 14.99 | 14.88 | qfq | 15,647,015 | 236,559,961 | -3.35% |
| 2023-09-06 | 15.47 | 15.53 | 15.28 | 15.51 | 15.39 | qfq | 9,779,115 | 150,554,443 | -0.06% |
| 2023-09-05 | 15.66 | 15.74 | 15.39 | 15.52 | 15.40 | qfq | 12,282,802 | 190,549,715 | -1.15% |
| 2023-09-04 | 15.56 | 15.70 | 15.38 | 15.70 | 15.58 | qfq | 10,043,218 | 156,644,711 | 1.62% |
| 2023-09-01 | 15.49 | 15.61 | 15.37 | 15.45 | 15.33 | qfq | 7,717,269 | 119,431,316 | 0.32% |
| 2023-08-31 | 15.64 | 15.64 | 15.30 | 15.40 | 15.28 | qfq | 9,989,037 | 153,793,399 | -0.90% |
| 2023-08-30 | 15.54 | 15.92 | 15.48 | 15.54 | 15.42 | qfq | 12,097,473 | 189,180,177 | -1.21% |
| 2023-08-29 | 14.90 | 15.73 | 14.80 | 15.73 | 15.61 | qfq | 17,953,555 | 277,414,739 | 5.01% |
| 2023-08-28 | 16.13 | 16.23 | 14.81 | 14.98 | 14.87 | qfq | 19,129,624 | 294,128,197 | -1.25% |
| 2023-08-25 | 15.31 | 15.39 | 15.06 | 15.17 | 15.06 | qfq | 12,098,347 | 183,873,569 | -1.30% |
| 2023-08-24 | 15.35 | 15.60 | 15.11 | 15.37 | 15.25 | qfq | 13,881,257 | 213,616,218 | 1.39% |
| 2023-08-23 | 15.59 | 15.60 | 15.16 | 15.16 | 15.05 | qfq | 16,286,550 | 248,849,765 | -3.19% |
| 2023-08-22 | 15.98 | 16.09 | 15.37 | 15.66 | 15.54 | qfq | 19,858,128 | 309,823,675 | -2.06% |
| 2023-08-21 | 16.20 | 16.28 | 15.78 | 15.99 | 15.87 | qfq | 13,057,416 | 208,445,516 | -1.30% |
| 2023-08-18 | 16.45 | 16.55 | 16.18 | 16.20 | 16.08 | qfq | 11,113,163 | 181,610,722 | -1.22% |
| 2023-08-17 | 16.28 | 16.49 | 16.00 | 16.40 | 16.28 | qfq | 9,198,611 | 149,979,110 | 0.74% |
| 2023-08-16 | 16.45 | 16.58 | 16.25 | 16.28 | 16.16 | qfq | 9,451,931 | 154,964,112 | -0.73% |
| 2023-08-15 | 16.83 | 16.95 | 16.25 | 16.40 | 16.28 | qfq | 11,531,863 | 189,855,397 | -2.67% |
| 2023-08-14 | 16.77 | 16.86 | 16.42 | 16.85 | 16.72 | qfq | 14,333,969 | 238,013,066 | -0.06% |
| 2023-08-11 | 17.62 | 17.73 | 16.86 | 16.86 | 16.73 | qfq | 21,613,556 | 369,552,578 | -4.53% |
| 2023-08-10 | 17.70 | 17.92 | 17.53 | 17.66 | 17.53 | qfq | 11,560,594 | 205,037,519 | 0.23% |
| 2023-08-09 | 17.34 | 17.91 | 17.28 | 17.62 | 17.49 | qfq | 15,308,387 | 270,535,309 | 0.46% |
| 2023-08-08 | 18.17 | 18.49 | 17.40 | 17.54 | 17.41 | qfq | 20,984,341 | 371,416,578 | -2.99% |
| 2023-08-07 | 17.93 | 18.34 | 17.90 | 18.08 | 17.94 | qfq | 13,385,443 | 242,177,863 | 0.50% |
| 2023-08-04 | 17.80 | 18.00 | 17.65 | 17.99 | 17.85 | qfq | 13,981,140 | 249,610,534 | 1.58% |
| 2023-08-03 | 17.36 | 17.88 | 17.36 | 17.71 | 17.58 | qfq | 16,769,382 | 296,477,640 | 1.37% |
| 2023-08-02 | 17.64 | 17.76 | 17.32 | 17.47 | 17.34 | qfq | 17,274,344 | 302,816,008 | 0.98% |
| 2023-08-01 | 17.56 | 17.56 | 17.15 | 17.30 | 17.17 | qfq | 10,945,163 | 189,581,022 | -1.48% |
| 2023-07-31 | 17.60 | 17.80 | 17.49 | 17.56 | 17.43 | qfq | 15,469,741 | 272,990,176 | -0.28% |
| 2023-07-28 | 17.45 | 17.64 | 17.30 | 17.61 | 17.48 | qfq | 14,085,683 | 246,103,060 | 0.40% |
| 2023-07-27 | 18.18 | 18.25 | 17.50 | 17.54 | 17.41 | qfq | 17,653,727 | 313,353,898 | -2.88% |
| 2023-07-26 | 18.62 | 18.68 | 17.75 | 18.06 | 17.92 | qfq | 18,350,877 | 332,656,864 | -3.27% |
| 2023-07-25 | 18.55 | 18.70 | 18.35 | 18.67 | 18.53 | qfq | 12,373,956 | 229,468,809 | 1.74% |
| 2023-07-24 | 18.59 | 18.74 | 18.30 | 18.35 | 18.21 | qfq | 7,149,626 | 132,037,540 | -0.76% |
| 2023-07-21 | 18.80 | 18.86 | 18.46 | 18.49 | 18.35 | qfq | 9,607,706 | 179,011,022 | -1.75% |
| 2023-07-20 | 19.19 | 19.37 | 18.80 | 18.82 | 18.68 | qfq | 9,555,599 | 182,310,087 | -1.47% |
| 2023-07-19 | 19.40 | 19.51 | 19.00 | 19.10 | 18.96 | qfq | 9,207,043 | 176,414,168 | -1.70% |
| 2023-07-18 | 19.81 | 19.84 | 19.25 | 19.43 | 19.28 | qfq | 11,953,026 | 232,325,667 | -1.77% |