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
顺网科技300113.SZ
最近收盘价17.012026-07-17
最近交易日2026-07-17
成交量（股）37,741,369
成交额（元）646,277,636
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-17 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-19 | 2025-06-26 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-20 | cash_dividend | 0.0803217 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 16.70 | 17.55 | 16.61 | 17.01 | 17.01 | qfq | 37,741,369 | 646,277,636 | 1.07% |
| 2026-07-16 | 16.49 | 17.22 | 16.46 | 16.83 | 16.83 | qfq | 18,926,908 | 319,344,804 | 0.36% |
| 2026-07-15 | 16.59 | 17.12 | 16.50 | 16.77 | 16.77 | qfq | 18,777,595 | 315,733,890 | 0.90% |
| 2026-07-14 | 17.14 | 17.37 | 15.90 | 16.62 | 16.62 | qfq | 26,611,216 | 438,704,816 | -3.32% |
| 2026-07-13 | 18.13 | 18.49 | 17.10 | 17.19 | 17.19 | qfq | 27,228,364 | 479,667,417 | -5.55% |
| 2026-07-10 | 17.79 | 19.10 | 17.53 | 18.20 | 18.20 | qfq | 40,097,787 | 738,770,028 | 2.36% |
| 2026-07-09 | 17.61 | 17.95 | 17.22 | 17.78 | 17.78 | qfq | 30,463,975 | 537,805,914 | 0.85% |
| 2026-07-08 | 16.89 | 18.31 | 16.87 | 17.63 | 17.63 | qfq | 45,831,461 | 814,081,125 | 4.94% |
| 2026-07-07 | 17.27 | 17.69 | 16.67 | 16.80 | 16.80 | qfq | 18,799,260 | 322,535,813 | -2.78% |
| 2026-07-06 | 17.74 | 17.94 | 17.20 | 17.28 | 17.28 | qfq | 19,047,963 | 334,133,147 | -2.54% |
| 2026-07-03 | 18.01 | 18.20 | 17.71 | 17.73 | 17.73 | qfq | 19,825,784 | 355,329,698 | -1.88% |
| 2026-07-02 | 18.43 | 18.81 | 17.98 | 18.07 | 18.07 | qfq | 24,492,427 | 451,069,804 | -2.54% |
| 2026-07-01 | 18.21 | 19.15 | 17.87 | 18.54 | 18.54 | qfq | 31,421,408 | 579,588,408 | 1.81% |
| 2026-06-30 | 17.76 | 18.40 | 17.56 | 18.21 | 18.21 | qfq | 19,606,325 | 354,553,706 | 2.59% |
| 2026-06-29 | 17.95 | 18.22 | 17.62 | 17.75 | 17.75 | qfq | 22,883,385 | 409,173,523 | -0.95% |
| 2026-06-26 | 18.75 | 18.75 | 17.86 | 17.92 | 17.92 | qfq | 30,191,869 | 549,469,052 | -5.68% |
| 2026-06-25 | 19.43 | 19.68 | 18.94 | 19.00 | 19.00 | qfq | 24,017,597 | 461,548,380 | -2.61% |
| 2026-06-24 | 19.47 | 19.60 | 19.15 | 19.51 | 19.51 | qfq | 19,369,561 | 375,542,628 | 0.05% |
| 2026-06-23 | 20.63 | 20.68 | 19.43 | 19.50 | 19.50 | qfq | 31,989,018 | 639,984,365 | -6.39% |
| 2026-06-22 | 20.03 | 20.84 | 20.00 | 20.83 | 20.83 | qfq | 35,494,660 | 726,614,954 | 3.22% |
| 2026-06-18 | 19.88 | 20.48 | 19.64 | 20.18 | 20.18 | qfq | 26,165,173 | 528,586,681 | 1.41% |
| 2026-06-17 | 20.00 | 20.25 | 19.68 | 19.90 | 19.90 | qfq | 17,768,796 | 353,928,748 | -1.39% |
| 2026-06-16 | 19.93 | 20.40 | 19.72 | 20.18 | 20.06 | qfq | 20,704,666 | 415,684,565 | 0.90% |
| 2026-06-15 | 19.55 | 20.09 | 19.35 | 20.00 | 19.88 | qfq | 19,606,292 | 389,734,646 | 3.63% |
| 2026-06-12 | 19.40 | 19.84 | 19.19 | 19.30 | 19.19 | qfq | 22,145,247 | 431,073,217 | 1.10% |
| 2026-06-11 | 19.55 | 19.68 | 18.88 | 19.09 | 18.98 | qfq | 21,427,416 | 409,410,793 | -3.29% |
| 2026-06-10 | 20.00 | 20.59 | 19.53 | 19.74 | 19.62 | qfq | 21,072,197 | 421,335,526 | -2.03% |
| 2026-06-09 | 20.28 | 20.36 | 19.86 | 20.15 | 20.03 | qfq | 17,151,336 | 344,600,646 | 0.85% |
| 2026-06-08 | 20.24 | 20.73 | 19.60 | 19.98 | 19.86 | qfq | 23,577,058 | 475,898,894 | -3.99% |
| 2026-06-05 | 21.04 | 21.33 | 20.65 | 20.81 | 20.69 | qfq | 21,998,353 | 462,385,855 | -1.09% |
| 2026-06-04 | 21.01 | 21.13 | 20.76 | 21.04 | 20.91 | qfq | 19,535,717 | 409,028,824 | -0.99% |
| 2026-06-03 | 21.42 | 21.94 | 21.05 | 21.25 | 21.12 | qfq | 24,925,984 | 536,602,868 | -1.98% |
| 2026-06-02 | 21.98 | 22.16 | 20.97 | 21.68 | 21.55 | qfq | 24,948,295 | 536,547,573 | -1.23% |
| 2026-06-01 | 21.79 | 22.56 | 21.76 | 21.95 | 21.82 | qfq | 25,157,142 | 557,356,032 | 0.55% |
| 2026-05-29 | 22.63 | 23.05 | 21.54 | 21.83 | 21.70 | qfq | 27,656,818 | 610,345,796 | -4.04% |
| 2026-05-28 | 22.84 | 22.99 | 22.30 | 22.75 | 22.61 | qfq | 24,090,609 | 546,136,078 | 1.16% |
| 2026-05-27 | 23.52 | 23.80 | 22.40 | 22.49 | 22.36 | qfq | 38,732,269 | 887,370,792 | -5.78% |
| 2026-05-26 | 25.71 | 25.75 | 23.10 | 23.87 | 23.73 | qfq | 52,789,719 | 1,279,359,832 | -8.02% |
| 2026-05-25 | 25.81 | 26.07 | 25.08 | 25.95 | 25.80 | qfq | 35,093,249 | 894,919,580 | 1.13% |
| 2026-05-22 | 25.35 | 25.68 | 24.96 | 25.66 | 25.51 | qfq | 28,635,131 | 727,433,822 | 1.99% |
| 2026-05-21 | 26.72 | 26.78 | 25.00 | 25.16 | 25.01 | qfq | 43,187,444 | 1,115,765,927 | -4.77% |
| 2026-05-20 | 27.50 | 27.86 | 26.20 | 26.42 | 26.26 | qfq | 42,360,885 | 1,130,024,741 | -5.24% |
| 2026-05-19 | 27.03 | 28.00 | 26.51 | 27.88 | 27.71 | qfq | 41,359,399 | 1,136,123,364 | 3.14% |
| 2026-05-18 | 28.00 | 28.32 | 26.82 | 27.03 | 26.87 | qfq | 41,499,954 | 1,141,730,321 | -0.88% |
| 2026-05-15 | 28.25 | 28.80 | 26.97 | 27.27 | 27.11 | qfq | 53,522,354 | 1,491,141,620 | -2.64% |
| 2026-05-14 | 30.50 | 30.66 | 28.01 | 28.01 | 27.84 | qfq | 64,576,560 | 1,868,101,709 | -6.63% |
| 2026-05-13 | 28.50 | 30.17 | 28.42 | 30.00 | 29.82 | qfq | 77,378,623 | 2,283,388,859 | 3.31% |
| 2026-05-12 | 27.80 | 29.88 | 27.03 | 29.04 | 28.87 | qfq | 83,701,102 | 2,398,494,418 | 4.09% |
| 2026-05-11 | 28.50 | 28.79 | 27.65 | 27.90 | 27.73 | qfq | 43,227,385 | 1,209,551,271 | -1.41% |
| 2026-05-08 | 28.30 | 28.90 | 28.03 | 28.30 | 28.13 | qfq | 41,890,468 | 1,189,697,773 | -2.14% |
| 2026-05-07 | 27.41 | 29.26 | 27.21 | 28.92 | 28.75 | qfq | 60,449,754 | 1,705,717,486 | 5.59% |
| 2026-05-06 | 26.87 | 28.09 | 26.66 | 27.39 | 27.23 | qfq | 66,455,680 | 1,814,323,125 | 8.43% |
| 2026-04-30 | 25.80 | 26.13 | 24.90 | 25.26 | 25.11 | qfq | 37,090,187 | 937,712,286 | -2.51% |
| 2026-04-29 | 25.46 | 26.49 | 25.35 | 25.91 | 25.76 | qfq | 38,379,132 | 999,662,871 | 1.73% |
| 2026-04-28 | 26.23 | 26.60 | 25.34 | 25.47 | 25.32 | qfq | 38,185,593 | 986,978,995 | -3.52% |
| 2026-04-27 | 27.37 | 27.37 | 26.16 | 26.40 | 26.24 | qfq | 42,221,031 | 1,122,671,290 | -3.83% |
| 2026-04-24 | 28.55 | 28.73 | 26.38 | 27.45 | 27.29 | qfq | 57,458,789 | 1,565,706,459 | -4.72% |
| 2026-04-23 | 29.35 | 29.69 | 28.50 | 28.81 | 28.64 | qfq | 48,706,862 | 1,414,646,403 | -2.93% |
| 2026-04-22 | 28.40 | 29.80 | 28.10 | 29.68 | 29.50 | qfq | 73,680,821 | 2,138,033,909 | 4.58% |
| 2026-04-21 | 28.81 | 28.84 | 27.47 | 28.38 | 28.21 | qfq | 49,805,039 | 1,403,120,033 | -2.04% |
| 2026-04-20 | 29.13 | 29.38 | 28.76 | 28.97 | 28.80 | qfq | 51,479,212 | 1,494,909,506 | -1.36% |
| 2026-04-17 | 29.79 | 30.16 | 29.11 | 29.37 | 29.20 | qfq | 68,196,939 | 2,009,951,362 | -2.39% |
| 2026-04-16 | 29.18 | 30.44 | 29.06 | 30.09 | 29.91 | qfq | 92,975,055 | 2,778,953,205 | 3.12% |
| 2026-04-15 | 29.14 | 29.86 | 28.45 | 29.18 | 29.01 | qfq | 67,301,256 | 1,957,340,581 | 0.62% |
| 2026-04-14 | 29.61 | 30.30 | 28.68 | 29.00 | 28.83 | qfq | 71,276,707 | 2,088,872,968 | 1.36% |
| 2026-04-13 | 27.88 | 29.20 | 27.66 | 28.61 | 28.44 | qfq | 53,592,623 | 1,532,570,116 | 0.77% |
| 2026-04-10 | 28.29 | 29.38 | 27.80 | 28.39 | 28.22 | qfq | 62,223,095 | 1,781,992,923 | 1.79% |
| 2026-04-09 | 27.95 | 28.40 | 27.73 | 27.89 | 27.72 | qfq | 51,772,116 | 1,449,078,018 | -2.45% |
| 2026-04-08 | 26.53 | 28.70 | 26.31 | 28.59 | 28.42 | qfq | 93,807,409 | 2,590,413,693 | 13.23% |
| 2026-04-07 | 26.72 | 26.96 | 25.05 | 25.25 | 25.10 | qfq | 55,895,162 | 1,445,120,929 | -5.29% |
| 2026-04-03 | 26.95 | 27.56 | 26.31 | 26.66 | 26.50 | qfq | 55,950,509 | 1,508,591,200 | 0.15% |
| 2026-04-02 | 28.52 | 28.64 | 26.27 | 26.62 | 26.46 | qfq | 64,199,302 | 1,721,987,943 | -6.76% |
| 2026-04-01 | 27.27 | 29.80 | 27.24 | 28.55 | 28.38 | qfq | 82,611,550 | 2,359,108,260 | 8.02% |
| 2026-03-31 | 27.27 | 27.67 | 26.37 | 26.43 | 26.27 | qfq | 44,531,194 | 1,194,130,071 | -4.62% |
| 2026-03-30 | 26.70 | 27.99 | 25.69 | 27.71 | 27.55 | qfq | 58,708,294 | 1,578,821,162 | -0.47% |
| 2026-03-27 | 27.72 | 29.18 | 27.56 | 27.84 | 27.67 | qfq | 61,538,811 | 1,738,326,738 | -2.04% |
| 2026-03-26 | 29.00 | 29.57 | 28.25 | 28.42 | 28.25 | qfq | 68,420,999 | 1,967,305,316 | -3.30% |
| 2026-03-25 | 29.21 | 30.90 | 29.21 | 29.39 | 29.22 | qfq | 118,112,594 | 3,555,529,614 | 0.69% |
| 2026-03-24 | 28.60 | 29.50 | 27.78 | 29.19 | 29.02 | qfq | 96,945,193 | 2,799,943,474 | 3.58% |
| 2026-03-23 | 27.13 | 28.97 | 26.93 | 28.18 | 28.01 | qfq | 73,998,989 | 2,072,308,078 | 2.06% |
| 2026-03-20 | 28.98 | 29.15 | 27.56 | 27.61 | 27.45 | qfq | 59,365,845 | 1,674,522,218 | -5.09% |
| 2026-03-19 | 28.51 | 29.60 | 28.25 | 29.09 | 28.92 | qfq | 79,365,619 | 2,307,228,683 | 0.17% |
| 2026-03-18 | 26.47 | 29.30 | 26.47 | 29.04 | 28.87 | qfq | 100,111,216 | 2,829,241,546 | 11.91% |
| 2026-03-17 | 27.11 | 27.24 | 25.91 | 25.95 | 25.80 | qfq | 41,025,620 | 1,083,269,081 | -3.89% |
| 2026-03-16 | 26.80 | 27.15 | 25.60 | 27.00 | 26.84 | qfq | 56,630,911 | 1,496,371,725 | 0.30% |
| 2026-03-13 | 28.63 | 28.80 | 26.70 | 26.92 | 26.76 | qfq | 81,932,795 | 2,254,622,106 | -9.33% |
| 2026-03-12 | 29.16 | 30.86 | 28.60 | 29.69 | 29.51 | qfq | 104,733,996 | 3,139,495,228 | 1.78% |
| 2026-03-11 | 29.37 | 30.24 | 29.02 | 29.17 | 29.00 | qfq | 89,099,095 | 2,625,491,615 | -2.96% |
| 2026-03-10 | 30.88 | 31.88 | 29.47 | 30.06 | 29.88 | qfq | 136,604,600 | 4,147,057,577 | 2.38% |
| 2026-03-09 | 25.01 | 29.36 | 25.01 | 29.36 | 29.19 | qfq | 119,830,582 | 3,267,717,759 | 19.98% |
| 2026-03-06 | 24.30 | 24.85 | 24.07 | 24.47 | 24.32 | qfq | 25,002,152 | 608,943,749 | -0.29% |
| 2026-03-05 | 25.18 | 25.28 | 24.28 | 24.54 | 24.39 | qfq | 35,774,046 | 881,397,657 | 0.53% |
| 2026-03-04 | 23.88 | 25.03 | 23.78 | 24.41 | 24.26 | qfq | 36,928,269 | 905,975,736 | 1.20% |
| 2026-03-03 | 27.37 | 27.50 | 24.07 | 24.12 | 23.98 | qfq | 75,478,798 | 1,908,336,959 | -11.52% |
| 2026-03-02 | 27.00 | 29.10 | 27.00 | 27.26 | 27.10 | qfq | 66,132,976 | 1,851,599,912 | -3.95% |
| 2026-02-27 | 26.97 | 30.50 | 26.93 | 28.38 | 28.21 | qfq | 92,443,510 | 2,668,106,350 | 7.05% |
| 2026-02-26 | 26.40 | 27.10 | 26.12 | 26.51 | 26.35 | qfq | 42,932,037 | 1,142,096,809 | 2.20% |
| 2026-02-25 | 26.61 | 26.88 | 25.80 | 25.94 | 25.79 | qfq | 34,217,456 | 891,955,713 | -2.41% |
| 2026-02-24 | 27.15 | 27.20 | 25.31 | 26.58 | 26.42 | qfq | 48,713,941 | 1,274,456,027 | -0.78% |
| 2026-02-13 | 27.40 | 27.95 | 26.60 | 26.79 | 26.63 | qfq | 58,216,763 | 1,577,081,154 | -4.49% |
| 2026-02-12 | 28.38 | 28.70 | 27.03 | 28.05 | 27.88 | qfq | 68,722,042 | 1,917,654,075 | 1.04% |
| 2026-02-11 | 26.91 | 28.76 | 26.76 | 27.76 | 27.59 | qfq | 70,005,810 | 1,953,312,158 | 2.25% |
| 2026-02-10 | 26.36 | 27.99 | 25.95 | 27.15 | 26.99 | qfq | 79,476,428 | 2,153,079,626 | 2.07% |
| 2026-02-09 | 26.48 | 26.73 | 25.56 | 26.60 | 26.44 | qfq | 68,593,787 | 1,801,712,354 | 5.39% |
| 2026-02-06 | 25.00 | 26.30 | 24.34 | 25.24 | 25.09 | qfq | 60,242,007 | 1,524,496,030 | -2.36% |
| 2026-02-05 | 24.77 | 26.33 | 24.55 | 25.85 | 25.70 | qfq | 61,922,397 | 1,582,867,881 | 0.04% |
| 2026-02-04 | 26.45 | 26.75 | 24.99 | 25.84 | 25.69 | qfq | 93,785,368 | 2,416,256,681 | -7.32% |
| 2026-02-03 | 25.63 | 28.87 | 25.63 | 27.88 | 27.71 | qfq | 118,009,633 | 3,219,111,562 | 13.80% |
| 2026-02-02 | 25.53 | 26.10 | 24.46 | 24.50 | 24.35 | qfq | 67,288,622 | 1,701,171,385 | -5.77% |
| 2026-01-30 | 24.01 | 26.36 | 23.87 | 26.00 | 25.85 | qfq | 92,927,277 | 2,373,831,051 | 6.51% |
| 2026-01-29 | 24.04 | 25.38 | 23.30 | 24.41 | 24.26 | qfq | 67,567,762 | 1,660,581,887 | 0.54% |
| 2026-01-28 | 24.79 | 25.78 | 24.25 | 24.28 | 24.14 | qfq | 76,211,500 | 1,900,091,698 | 1.97% |
| 2026-01-27 | 24.21 | 24.47 | 23.01 | 23.81 | 23.67 | qfq | 54,901,181 | 1,293,746,449 | -4.61% |
| 2026-01-26 | 22.52 | 25.98 | 22.52 | 24.96 | 24.81 | qfq | 93,131,151 | 2,240,914,864 | 11.18% |
| 2026-01-23 | 22.21 | 22.62 | 22.07 | 22.45 | 22.32 | qfq | 27,371,159 | 611,706,054 | 1.13% |
| 2026-01-22 | 21.83 | 22.25 | 21.72 | 22.20 | 22.07 | qfq | 25,570,313 | 562,888,667 | 2.35% |
| 2026-01-21 | 21.55 | 22.13 | 21.51 | 21.69 | 21.56 | qfq | 21,154,226 | 461,586,127 | -0.55% |
| 2026-01-20 | 22.45 | 22.65 | 21.51 | 21.81 | 21.68 | qfq | 28,517,710 | 625,210,431 | -1.89% |
| 2026-01-19 | 22.36 | 22.75 | 22.05 | 22.23 | 22.10 | qfq | 23,132,148 | 516,575,036 | -1.42% |
| 2026-01-16 | 23.33 | 23.39 | 22.36 | 22.55 | 22.42 | qfq | 30,053,440 | 682,207,154 | -3.30% |
| 2026-01-15 | 23.81 | 23.92 | 23.01 | 23.32 | 23.18 | qfq | 40,367,173 | 944,460,854 | -3.36% |
| 2026-01-14 | 23.80 | 25.05 | 23.73 | 24.13 | 23.99 | qfq | 62,330,928 | 1,520,146,891 | 0.96% |
| 2026-01-13 | 25.05 | 25.22 | 23.58 | 23.90 | 23.76 | qfq | 67,860,006 | 1,649,262,365 | -3.04% |
| 2026-01-12 | 22.57 | 24.66 | 22.33 | 24.65 | 24.50 | qfq | 76,252,920 | 1,804,337,710 | 11.89% |
| 2026-01-09 | 20.85 | 22.03 | 20.85 | 22.03 | 21.90 | qfq | 42,213,575 | 908,528,642 | 5.31% |
| 2026-01-08 | 20.72 | 21.26 | 20.60 | 20.92 | 20.80 | qfq | 24,084,525 | 504,317,491 | 0.97% |
| 2026-01-07 | 20.85 | 21.12 | 20.59 | 20.72 | 20.60 | qfq | 23,214,410 | 483,755,977 | -0.86% |
| 2026-01-06 | 20.80 | 20.97 | 20.58 | 20.90 | 20.78 | qfq | 28,955,324 | 602,771,895 | 0.34% |
| 2026-01-05 | 20.33 | 20.95 | 20.21 | 20.83 | 20.71 | qfq | 31,245,196 | 646,295,091 | 2.92% |
| 2025-12-31 | 20.00 | 20.51 | 19.96 | 20.24 | 20.12 | qfq | 24,236,995 | 491,582,061 | 1.20% |
| 2025-12-30 | 19.97 | 20.26 | 19.81 | 20.00 | 19.88 | qfq | 24,183,399 | 484,784,779 | 1.68% |
| 2025-12-29 | 19.73 | 19.84 | 19.59 | 19.67 | 19.55 | qfq | 9,882,284 | 194,716,123 | -0.35% |
| 2025-12-26 | 19.93 | 19.96 | 19.57 | 19.74 | 19.62 | qfq | 12,465,574 | 246,296,691 | -0.60% |
| 2025-12-25 | 19.51 | 19.97 | 19.44 | 19.86 | 19.74 | qfq | 15,825,300 | 312,491,993 | 2.37% |
| 2025-12-24 | 19.30 | 19.47 | 19.15 | 19.40 | 19.28 | qfq | 11,094,165 | 215,012,560 | 0.52% |
| 2025-12-23 | 19.30 | 19.46 | 19.12 | 19.30 | 19.19 | qfq | 11,761,368 | 227,073,058 | 0.16% |
| 2025-12-22 | 19.25 | 19.44 | 19.17 | 19.27 | 19.16 | qfq | 11,640,217 | 224,653,518 | 0.10% |
| 2025-12-19 | 18.99 | 19.39 | 18.99 | 19.25 | 19.14 | qfq | 9,800,535 | 188,430,627 | 1.42% |
| 2025-12-18 | 18.84 | 19.40 | 18.81 | 18.98 | 18.87 | qfq | 11,145,267 | 213,395,808 | -0.11% |
| 2025-12-17 | 18.67 | 19.04 | 18.51 | 19.00 | 18.89 | qfq | 11,790,038 | 221,312,331 | 1.82% |
| 2025-12-16 | 18.93 | 19.05 | 18.46 | 18.66 | 18.55 | qfq | 11,941,557 | 222,933,960 | -1.69% |
| 2025-12-15 | 19.22 | 19.36 | 18.97 | 18.98 | 18.87 | qfq | 10,262,326 | 196,471,927 | -1.76% |
| 2025-12-12 | 19.25 | 19.48 | 19.08 | 19.32 | 19.21 | qfq | 9,472,905 | 183,185,428 | 0.47% |
| 2025-12-11 | 19.76 | 19.81 | 19.23 | 19.23 | 19.12 | qfq | 10,677,665 | 207,650,933 | -2.58% |
| 2025-12-10 | 19.77 | 19.82 | 19.48 | 19.74 | 19.62 | qfq | 9,857,390 | 193,750,918 | -0.45% |
| 2025-12-09 | 19.65 | 20.12 | 19.63 | 19.83 | 19.71 | qfq | 14,685,776 | 292,608,406 | 0.35% |
| 2025-12-08 | 19.76 | 19.94 | 19.69 | 19.76 | 19.64 | qfq | 14,131,747 | 279,757,157 | 0.05% |
| 2025-12-05 | 19.36 | 19.77 | 19.23 | 19.75 | 19.63 | qfq | 12,526,564 | 244,526,041 | 2.01% |
| 2025-12-04 | 19.53 | 19.63 | 19.23 | 19.36 | 19.24 | qfq | 9,111,334 | 176,563,556 | -0.72% |
| 2025-12-03 | 20.09 | 20.18 | 19.39 | 19.50 | 19.38 | qfq | 14,809,230 | 290,875,827 | -2.94% |
| 2025-12-02 | 20.55 | 20.70 | 20.07 | 20.09 | 19.97 | qfq | 13,114,242 | 265,825,705 | -2.29% |
| 2025-12-01 | 20.09 | 20.63 | 20.09 | 20.56 | 20.44 | qfq | 13,229,791 | 270,745,006 | 1.68% |
| 2025-11-28 | 20.10 | 20.31 | 20.02 | 20.22 | 20.10 | qfq | 9,743,237 | 196,403,923 | 0.20% |
| 2025-11-27 | 20.49 | 20.69 | 20.15 | 20.18 | 20.06 | qfq | 13,743,637 | 280,619,997 | -0.98% |
| 2025-11-26 | 20.55 | 20.75 | 20.32 | 20.38 | 20.26 | qfq | 15,744,809 | 323,351,614 | -1.36% |
| 2025-11-25 | 20.45 | 20.90 | 20.41 | 20.66 | 20.54 | qfq | 27,939,198 | 578,570,166 | 0.98% |
| 2025-11-24 | 19.78 | 20.58 | 19.65 | 20.46 | 20.34 | qfq | 23,849,009 | 481,663,878 | 3.75% |
| 2025-11-21 | 19.64 | 19.99 | 19.39 | 19.72 | 19.60 | qfq | 19,674,079 | 387,948,872 | -0.65% |
| 2025-11-20 | 20.09 | 20.16 | 19.82 | 19.85 | 19.73 | qfq | 9,404,307 | 187,701,927 | -0.35% |
| 2025-11-19 | 20.22 | 20.33 | 19.77 | 19.92 | 19.80 | qfq | 13,945,368 | 278,789,001 | -1.97% |
| 2025-11-18 | 20.04 | 20.43 | 19.91 | 20.32 | 20.20 | qfq | 18,640,573 | 377,907,040 | 1.09% |
| 2025-11-17 | 19.82 | 20.13 | 19.65 | 20.10 | 19.98 | qfq | 13,920,575 | 277,543,187 | 1.36% |
| 2025-11-14 | 20.21 | 20.40 | 19.83 | 19.83 | 19.71 | qfq | 16,744,343 | 336,846,551 | -2.75% |
| 2025-11-13 | 20.19 | 20.41 | 20.04 | 20.39 | 20.27 | qfq | 11,133,049 | 225,743,940 | 1.04% |
| 2025-11-12 | 20.42 | 20.54 | 20.02 | 20.18 | 20.06 | qfq | 12,528,278 | 253,624,849 | -1.27% |
| 2025-11-11 | 20.70 | 20.78 | 20.30 | 20.44 | 20.32 | qfq | 13,376,853 | 274,514,568 | -1.16% |
| 2025-11-10 | 20.80 | 20.91 | 20.48 | 20.68 | 20.56 | qfq | 13,993,365 | 288,472,781 | 0.00% |
| 2025-11-07 | 21.05 | 21.13 | 20.68 | 20.68 | 20.56 | qfq | 22,107,442 | 461,290,909 | -2.31% |
| 2025-11-06 | 21.37 | 21.53 | 21.06 | 21.17 | 21.04 | qfq | 23,430,942 | 497,202,951 | -1.21% |
| 2025-11-05 | 21.42 | 21.63 | 21.09 | 21.43 | 21.30 | qfq | 14,848,007 | 317,324,822 | -1.24% |
| 2025-11-04 | 21.90 | 22.05 | 21.52 | 21.70 | 21.57 | qfq | 13,598,599 | 295,375,736 | -1.72% |
| 2025-11-03 | 22.16 | 22.52 | 21.39 | 22.08 | 21.95 | qfq | 27,688,056 | 609,772,963 | 0.09% |
| 2025-10-31 | 21.84 | 22.29 | 21.80 | 22.06 | 21.93 | qfq | 20,872,099 | 461,190,360 | 1.38% |
| 2025-10-30 | 23.50 | 23.56 | 21.65 | 21.76 | 21.63 | qfq | 51,605,764 | 1,147,381,173 | -7.60% |
| 2025-10-29 | 25.15 | 25.16 | 23.25 | 23.55 | 23.41 | qfq | 45,931,488 | 1,085,724,662 | -5.80% |
| 2025-10-28 | 24.13 | 25.05 | 24.13 | 25.00 | 24.85 | qfq | 21,669,641 | 536,783,178 | 2.12% |
| 2025-10-27 | 24.83 | 25.05 | 24.25 | 24.48 | 24.33 | qfq | 16,794,792 | 413,139,727 | -0.85% |
| 2025-10-24 | 23.88 | 24.83 | 23.77 | 24.69 | 24.54 | qfq | 15,476,389 | 376,794,591 | 3.35% |
| 2025-10-23 | 24.30 | 24.34 | 23.32 | 23.89 | 23.75 | qfq | 15,240,547 | 361,595,555 | -2.45% |
| 2025-10-22 | 23.50 | 24.98 | 23.12 | 24.49 | 24.34 | qfq | 24,318,296 | 590,240,589 | 3.95% |
| 2025-10-21 | 23.68 | 23.97 | 23.42 | 23.56 | 23.42 | qfq | 16,575,701 | 392,239,499 | -0.80% |
| 2025-10-20 | 24.90 | 25.10 | 23.41 | 23.75 | 23.61 | qfq | 23,188,862 | 559,024,849 | -1.86% |
| 2025-10-17 | 25.32 | 25.98 | 24.20 | 24.20 | 24.06 | qfq | 17,490,410 | 436,014,940 | -4.08% |
| 2025-10-16 | 25.79 | 26.19 | 25.10 | 25.23 | 25.08 | qfq | 17,966,513 | 460,005,509 | -3.00% |
| 2025-10-15 | 25.21 | 26.13 | 24.48 | 26.01 | 25.86 | qfq | 23,592,796 | 601,215,570 | 3.21% |
| 2025-10-14 | 25.64 | 26.39 | 25.00 | 25.20 | 25.05 | qfq | 23,008,101 | 591,223,700 | -0.79% |
| 2025-10-13 | 23.68 | 25.65 | 23.55 | 25.40 | 25.25 | qfq | 22,021,117 | 550,256,774 | 0.83% |
| 2025-10-10 | 25.50 | 25.99 | 25.08 | 25.19 | 25.04 | qfq | 20,205,985 | 514,324,022 | -2.06% |
| 2025-10-09 | 25.53 | 26.10 | 25.48 | 25.72 | 25.57 | qfq | 25,962,457 | 669,194,392 | 1.30% |
| 2025-09-30 | 25.40 | 25.74 | 25.23 | 25.39 | 25.24 | qfq | 19,933,864 | 507,512,274 | 0.79% |
| 2025-09-29 | 24.98 | 25.48 | 24.85 | 25.19 | 25.04 | qfq | 18,087,113 | 455,036,674 | 0.44% |
| 2025-09-26 | 25.91 | 25.99 | 24.93 | 25.08 | 24.93 | qfq | 29,537,376 | 746,418,292 | -4.20% |
| 2025-09-25 | 24.75 | 26.66 | 24.63 | 26.18 | 26.02 | qfq | 49,965,685 | 1,292,795,167 | 5.95% |
| 2025-09-24 | 23.72 | 24.87 | 23.58 | 24.71 | 24.56 | qfq | 20,879,722 | 507,084,251 | 3.43% |
| 2025-09-23 | 24.65 | 24.70 | 23.21 | 23.89 | 23.75 | qfq | 23,495,145 | 557,377,214 | -3.04% |
| 2025-09-22 | 24.42 | 24.70 | 24.16 | 24.64 | 24.49 | qfq | 17,278,516 | 422,661,937 | 1.23% |
| 2025-09-19 | 24.38 | 25.00 | 24.31 | 24.34 | 24.20 | qfq | 21,494,540 | 530,153,044 | -0.90% |
| 2025-09-18 | 25.20 | 25.65 | 24.04 | 24.56 | 24.41 | qfq | 35,341,602 | 885,238,306 | -3.27% |
| 2025-09-17 | 25.32 | 25.67 | 24.90 | 25.39 | 25.24 | qfq | 26,584,326 | 671,402,008 | 0.28% |
| 2025-09-16 | 25.43 | 25.70 | 24.95 | 25.32 | 25.17 | qfq | 25,374,025 | 640,930,092 | -1.25% |
| 2025-09-15 | 24.75 | 25.86 | 24.51 | 25.64 | 25.49 | qfq | 36,672,231 | 931,929,840 | 2.48% |
| 2025-09-12 | 25.51 | 25.78 | 24.90 | 25.02 | 24.87 | qfq | 30,120,366 | 760,412,679 | -2.27% |
| 2025-09-11 | 24.66 | 25.74 | 24.20 | 25.60 | 25.45 | qfq | 40,098,196 | 1,008,218,511 | 3.90% |
| 2025-09-10 | 23.98 | 25.09 | 23.98 | 24.64 | 24.49 | qfq | 29,570,409 | 731,405,376 | 1.99% |
| 2025-09-09 | 24.99 | 25.11 | 23.97 | 24.16 | 24.02 | qfq | 25,089,704 | 613,410,409 | -3.48% |
| 2025-09-08 | 24.30 | 25.23 | 24.11 | 25.03 | 24.88 | qfq | 33,308,102 | 823,303,574 | 1.91% |
| 2025-09-05 | 24.00 | 24.88 | 23.47 | 24.56 | 24.41 | qfq | 34,476,850 | 839,317,855 | 2.63% |
| 2025-09-04 | 24.39 | 24.67 | 23.52 | 23.93 | 23.79 | qfq | 28,898,366 | 696,053,482 | -1.89% |
| 2025-09-03 | 25.25 | 25.75 | 24.22 | 24.39 | 24.24 | qfq | 33,140,094 | 825,590,507 | -2.87% |
| 2025-09-02 | 26.24 | 26.25 | 24.70 | 25.11 | 24.96 | qfq | 35,452,707 | 894,543,679 | -4.52% |
| 2025-09-01 | 26.90 | 27.19 | 26.06 | 26.30 | 26.14 | qfq | 33,576,874 | 887,013,709 | -1.87% |
| 2025-08-29 | 27.83 | 27.85 | 26.50 | 26.80 | 26.64 | qfq | 33,709,033 | 907,887,786 | -2.79% |
| 2025-08-28 | 27.07 | 27.85 | 26.64 | 27.57 | 27.41 | qfq | 48,181,970 | 1,313,571,460 | 0.29% |
| 2025-08-27 | 29.00 | 29.33 | 27.44 | 27.49 | 27.33 | qfq | 61,764,368 | 1,755,611,502 | -3.81% |
| 2025-08-26 | 28.50 | 29.33 | 28.00 | 28.58 | 28.41 | qfq | 73,375,441 | 2,109,012,827 | -0.42% |
| 2025-08-25 | 27.87 | 29.86 | 26.74 | 28.70 | 28.53 | qfq | 113,373,183 | 3,143,273,224 | 5.36% |
| 2025-08-22 | 23.53 | 27.24 | 23.33 | 27.24 | 27.08 | qfq | 86,668,158 | 2,238,752,902 | 20.00% |
| 2025-08-21 | 22.70 | 23.03 | 22.42 | 22.70 | 22.57 | qfq | 23,594,764 | 535,167,303 | 0.04% |
| 2025-08-20 | 22.30 | 22.79 | 22.07 | 22.69 | 22.56 | qfq | 21,991,875 | 493,470,285 | 1.29% |
| 2025-08-19 | 23.09 | 23.17 | 22.33 | 22.40 | 22.27 | qfq | 31,535,794 | 716,645,834 | -2.61% |
| 2025-08-18 | 21.98 | 23.30 | 21.78 | 23.00 | 22.86 | qfq | 47,600,956 | 1,068,095,384 | 4.83% |
| 2025-08-15 | 21.23 | 22.33 | 21.20 | 21.94 | 21.81 | qfq | 33,617,076 | 734,483,733 | 2.96% |
| 2025-08-14 | 21.65 | 21.72 | 20.90 | 21.31 | 21.18 | qfq | 25,884,475 | 552,774,670 | -1.43% |
| 2025-08-13 | 21.90 | 22.04 | 21.52 | 21.62 | 21.49 | qfq | 33,157,928 | 720,121,467 | -1.95% |
| 2025-08-12 | 21.04 | 22.49 | 20.99 | 22.05 | 21.92 | qfq | 52,039,056 | 1,140,598,200 | 4.60% |
| 2025-08-11 | 20.49 | 21.48 | 20.44 | 21.08 | 20.95 | qfq | 28,264,924 | 597,976,172 | 2.68% |
| 2025-08-08 | 20.91 | 21.09 | 20.31 | 20.53 | 20.41 | qfq | 26,640,529 | 551,176,450 | -1.77% |
| 2025-08-07 | 20.30 | 21.20 | 20.26 | 20.90 | 20.78 | qfq | 47,975,936 | 997,462,519 | 2.45% |
| 2025-08-06 | 19.41 | 20.60 | 19.39 | 20.40 | 20.28 | qfq | 39,982,999 | 803,263,407 | 4.78% |
| 2025-08-05 | 19.58 | 19.74 | 19.35 | 19.47 | 19.35 | qfq | 16,219,119 | 316,309,466 | -0.66% |
| 2025-08-04 | 19.35 | 19.87 | 19.30 | 19.60 | 19.48 | qfq | 14,613,529 | 285,827,033 | -0.15% |
| 2025-08-01 | 19.66 | 19.74 | 19.12 | 19.63 | 19.51 | qfq | 19,059,382 | 370,252,575 | 0.26% |
| 2025-07-31 | 19.87 | 20.12 | 19.46 | 19.58 | 19.46 | qfq | 18,267,191 | 363,106,328 | -1.26% |
| 2025-07-30 | 20.10 | 20.28 | 19.66 | 19.83 | 19.71 | qfq | 18,485,742 | 369,472,948 | -1.64% |
| 2025-07-29 | 19.98 | 20.20 | 19.58 | 20.16 | 20.04 | qfq | 20,428,930 | 407,079,541 | 0.65% |
| 2025-07-28 | 20.20 | 20.26 | 19.88 | 20.03 | 19.91 | qfq | 13,141,778 | 263,656,106 | -0.60% |
| 2025-07-25 | 20.14 | 20.28 | 19.91 | 20.15 | 20.03 | qfq | 14,852,951 | 298,025,612 | 0.15% |
| 2025-07-24 | 19.94 | 20.17 | 19.81 | 20.12 | 20.00 | qfq | 14,654,955 | 294,060,296 | 0.70% |
| 2025-07-23 | 19.82 | 20.15 | 19.67 | 19.98 | 19.86 | qfq | 16,527,100 | 329,451,884 | 0.81% |
| 2025-07-22 | 19.95 | 20.13 | 19.75 | 19.82 | 19.70 | qfq | 15,414,398 | 306,310,450 | -1.15% |
| 2025-07-21 | 20.15 | 20.44 | 19.92 | 20.05 | 19.93 | qfq | 17,362,812 | 349,065,217 | -0.40% |
| 2025-07-18 | 20.36 | 20.47 | 20.05 | 20.13 | 20.01 | qfq | 20,065,813 | 406,464,905 | -0.79% |
| 2025-07-17 | 20.08 | 20.55 | 20.01 | 20.29 | 20.17 | qfq | 27,350,041 | 555,088,453 | -1.07% |
| 2025-07-16 | 20.21 | 21.50 | 20.18 | 20.51 | 20.39 | qfq | 50,150,950 | 1,044,353,148 | 3.64% |
| 2025-07-15 | 19.23 | 19.92 | 19.17 | 19.79 | 19.67 | qfq | 22,087,097 | 432,022,968 | 2.91% |
| 2025-07-14 | 19.55 | 19.62 | 19.07 | 19.23 | 19.12 | qfq | 17,129,370 | 329,249,353 | -2.04% |
| 2025-07-11 | 19.43 | 19.70 | 19.26 | 19.63 | 19.51 | qfq | 15,455,200 | 301,902,008 | 0.62% |
| 2025-07-10 | 19.73 | 19.78 | 19.35 | 19.51 | 19.39 | qfq | 12,816,897 | 250,169,106 | -0.76% |
| 2025-07-09 | 19.84 | 19.96 | 19.51 | 19.66 | 19.54 | qfq | 15,312,500 | 301,214,543 | -1.06% |
| 2025-07-08 | 19.25 | 19.95 | 19.13 | 19.87 | 19.75 | qfq | 25,001,752 | 492,872,336 | 3.22% |
| 2025-07-07 | 19.20 | 19.62 | 19.15 | 19.25 | 19.14 | qfq | 11,427,000 | 220,642,731 | -0.26% |
| 2025-07-04 | 19.43 | 19.76 | 19.24 | 19.30 | 19.19 | qfq | 20,277,531 | 394,796,008 | -0.77% |
| 2025-07-03 | 19.45 | 19.77 | 19.20 | 19.45 | 19.33 | qfq | 14,870,031 | 288,827,951 | -0.51% |
| 2025-07-02 | 19.64 | 20.18 | 19.40 | 19.55 | 19.43 | qfq | 23,456,621 | 463,369,846 | -1.06% |
| 2025-07-01 | 19.72 | 19.98 | 19.46 | 19.76 | 19.64 | qfq | 26,171,857 | 515,863,830 | 0.00% |
| 2025-06-30 | 18.63 | 20.19 | 18.61 | 19.76 | 19.64 | qfq | 45,938,003 | 896,551,925 | 6.58% |
| 2025-06-27 | 18.79 | 18.90 | 18.44 | 18.54 | 18.43 | qfq | 12,792,400 | 238,551,903 | -0.43% |
| 2025-06-26 | 18.70 | 18.99 | 18.47 | 18.62 | 18.51 | qfq | 16,854,572 | 315,778,180 | -0.16% |
| 2025-06-25 | 18.30 | 18.71 | 18.21 | 18.65 | 18.45 | qfq | 17,915,994 | 330,618,923 | 1.91% |
| 2025-06-24 | 17.71 | 18.46 | 17.71 | 18.30 | 18.10 | qfq | 16,925,426 | 308,887,436 | 3.57% |
| 2025-06-23 | 17.34 | 17.76 | 17.32 | 17.67 | 17.48 | qfq | 9,250,510 | 163,082,220 | 0.74% |
| 2025-06-20 | 18.28 | 18.41 | 17.50 | 17.54 | 17.35 | qfq | 13,303,637 | 236,347,418 | -3.57% |
| 2025-06-19 | 18.49 | 18.69 | 18.15 | 18.19 | 18.00 | qfq | 11,489,417 | 211,255,591 | -1.62% |
| 2025-06-18 | 18.70 | 18.84 | 18.23 | 18.49 | 18.29 | qfq | 11,594,731 | 214,029,605 | -1.23% |
| 2025-06-17 | 19.02 | 19.09 | 18.58 | 18.72 | 18.52 | qfq | 14,421,274 | 270,220,622 | -1.58% |
| 2025-06-16 | 18.66 | 19.22 | 18.52 | 19.02 | 18.82 | qfq | 16,159,236 | 307,062,821 | 1.22% |
| 2025-06-13 | 19.20 | 19.34 | 18.74 | 18.79 | 18.59 | qfq | 22,572,838 | 426,759,523 | -3.74% |
| 2025-06-12 | 19.09 | 19.66 | 18.93 | 19.52 | 19.31 | qfq | 31,068,612 | 603,874,070 | 1.67% |
| 2025-06-11 | 18.71 | 19.43 | 18.64 | 19.20 | 18.99 | qfq | 26,238,943 | 500,332,820 | 2.67% |
| 2025-06-10 | 19.12 | 19.13 | 18.41 | 18.70 | 18.50 | qfq | 20,016,549 | 374,835,360 | -2.25% |
| 2025-06-09 | 18.74 | 19.18 | 18.68 | 19.13 | 18.93 | qfq | 20,324,100 | 387,202,485 | 2.03% |
| 2025-06-06 | 18.80 | 18.98 | 18.47 | 18.75 | 18.55 | qfq | 16,562,654 | 309,748,044 | -0.79% |
| 2025-06-05 | 18.50 | 18.93 | 18.36 | 18.90 | 18.70 | qfq | 18,897,351 | 354,763,579 | 2.27% |
| 2025-06-04 | 18.41 | 18.77 | 18.35 | 18.48 | 18.28 | qfq | 11,481,564 | 213,016,723 | -0.05% |
| 2025-06-03 | 18.14 | 18.93 | 18.12 | 18.49 | 18.29 | qfq | 15,410,032 | 287,597,397 | 0.93% |
| 2025-05-30 | 18.64 | 18.83 | 18.25 | 18.32 | 18.12 | qfq | 11,648,561 | 214,816,515 | -2.50% |
| 2025-05-29 | 18.04 | 18.85 | 18.04 | 18.79 | 18.59 | qfq | 17,362,592 | 323,047,275 | 3.75% |
| 2025-05-28 | 18.51 | 18.65 | 18.10 | 18.11 | 17.92 | qfq | 13,199,905 | 241,556,238 | -1.58% |
| 2025-05-27 | 18.82 | 18.85 | 18.37 | 18.40 | 18.20 | qfq | 13,837,104 | 256,061,948 | -2.65% |
| 2025-05-26 | 18.36 | 18.95 | 18.25 | 18.90 | 18.70 | qfq | 16,914,300 | 316,704,378 | 3.17% |
| 2025-05-23 | 18.68 | 18.98 | 18.31 | 18.32 | 18.12 | qfq | 16,838,444 | 312,903,292 | -2.08% |
| 2025-05-22 | 18.80 | 18.95 | 18.48 | 18.71 | 18.51 | qfq | 13,200,953 | 246,849,325 | -1.06% |
| 2025-05-21 | 19.28 | 19.35 | 18.81 | 18.91 | 18.71 | qfq | 17,784,787 | 336,903,037 | -2.58% |
| 2025-05-20 | 18.43 | 19.69 | 18.08 | 19.41 | 19.20 | qfq | 41,142,141 | 786,466,247 | 5.60% |
| 2025-05-19 | 18.62 | 18.63 | 18.09 | 18.38 | 18.18 | qfq | 8,824,676 | 161,505,699 | -1.18% |
| 2025-05-16 | 18.42 | 18.79 | 18.33 | 18.60 | 18.40 | qfq | 9,782,400 | 182,147,183 | 0.49% |
| 2025-05-15 | 19.00 | 19.01 | 18.49 | 18.51 | 18.31 | qfq | 14,202,473 | 264,376,369 | -2.78% |
| 2025-05-14 | 19.00 | 19.29 | 18.84 | 19.04 | 18.84 | qfq | 15,008,800 | 285,722,388 | -0.37% |
| 2025-05-13 | 19.21 | 19.77 | 19.00 | 19.11 | 18.91 | qfq | 24,569,300 | 475,189,279 | 0.31% |
| 2025-05-12 | 19.01 | 19.23 | 18.87 | 19.05 | 18.85 | qfq | 19,371,298 | 368,741,022 | 0.95% |
| 2025-05-09 | 19.10 | 19.10 | 18.69 | 18.87 | 18.67 | qfq | 14,065,060 | 265,318,537 | -1.51% |
| 2025-05-08 | 18.88 | 19.36 | 18.81 | 19.16 | 18.96 | qfq | 17,540,998 | 335,673,420 | 1.05% |
| 2025-05-07 | 19.57 | 19.62 | 18.72 | 18.96 | 18.76 | qfq | 25,146,870 | 480,072,332 | -1.86% |
| 2025-05-06 | 18.83 | 19.43 | 18.76 | 19.32 | 19.11 | qfq | 25,766,471 | 493,442,875 | 3.32% |
| 2025-04-30 | 18.24 | 18.83 | 18.14 | 18.70 | 18.50 | qfq | 24,761,165 | 461,945,525 | 2.80% |
| 2025-04-29 | 18.00 | 18.50 | 17.90 | 18.19 | 18.00 | qfq | 22,737,000 | 415,381,152 | 2.02% |
| 2025-04-28 | 17.65 | 18.10 | 17.55 | 17.83 | 17.64 | qfq | 19,033,100 | 339,815,128 | 0.73% |
| 2025-04-25 | 17.56 | 17.96 | 17.56 | 17.70 | 17.51 | qfq | 15,206,818 | 270,105,993 | 0.80% |
| 2025-04-24 | 18.02 | 18.07 | 17.33 | 17.56 | 17.37 | qfq | 18,077,400 | 318,190,030 | -2.50% |
| 2025-04-23 | 17.98 | 18.25 | 17.90 | 18.01 | 17.82 | qfq | 18,049,259 | 326,433,810 | 1.18% |
| 2025-04-22 | 18.05 | 18.14 | 17.74 | 17.80 | 17.61 | qfq | 16,323,788 | 292,063,020 | -1.39% |
| 2025-04-21 | 17.41 | 18.09 | 17.21 | 18.05 | 17.86 | qfq | 20,513,719 | 365,084,798 | 3.44% |
| 2025-04-18 | 17.45 | 17.67 | 17.30 | 17.45 | 17.26 | qfq | 14,969,598 | 261,604,425 | 0.23% |
| 2025-04-17 | 17.00 | 17.85 | 16.94 | 17.41 | 17.22 | qfq | 20,635,100 | 360,455,861 | 1.63% |
| 2025-04-16 | 17.35 | 17.55 | 16.85 | 17.13 | 16.95 | qfq | 17,528,960 | 300,898,202 | -2.39% |
| 2025-04-15 | 17.30 | 17.75 | 17.19 | 17.55 | 17.36 | qfq | 19,480,137 | 340,091,195 | 1.09% |
| 2025-04-14 | 17.54 | 17.65 | 17.26 | 17.36 | 17.17 | qfq | 16,925,000 | 295,369,558 | 1.34% |
| 2025-04-11 | 16.96 | 17.41 | 16.90 | 17.13 | 16.95 | qfq | 21,148,094 | 362,777,427 | 0.35% |
| 2025-04-10 | 17.39 | 17.89 | 17.02 | 17.07 | 16.89 | qfq | 28,539,123 | 498,082,261 | 2.28% |
| 2025-04-09 | 15.58 | 16.88 | 14.68 | 16.69 | 16.51 | qfq | 34,601,141 | 552,426,593 | 3.41% |
| 2025-04-08 | 15.62 | 16.63 | 15.51 | 16.14 | 15.97 | qfq | 36,216,462 | 580,188,614 | 4.60% |
| 2025-04-07 | 17.23 | 17.91 | 15.43 | 15.43 | 15.27 | qfq | 37,370,314 | 613,669,700 | -20.01% |
| 2025-04-03 | 19.25 | 19.64 | 19.13 | 19.29 | 19.08 | qfq | 15,948,918 | 308,705,476 | -1.33% |
| 2025-04-02 | 19.51 | 19.94 | 19.38 | 19.55 | 19.34 | qfq | 14,746,741 | 289,642,660 | 0.21% |
| 2025-04-01 | 20.07 | 20.11 | 19.48 | 19.51 | 19.30 | qfq | 20,699,460 | 407,871,650 | -1.91% |
| 2025-03-31 | 19.03 | 20.08 | 18.94 | 19.89 | 19.68 | qfq | 28,792,261 | 561,221,913 | 1.48% |
| 2025-03-28 | 19.49 | 20.01 | 19.48 | 19.60 | 19.39 | qfq | 18,722,200 | 369,427,341 | 0.15% |
| 2025-03-27 | 19.68 | 20.05 | 19.50 | 19.57 | 19.36 | qfq | 17,998,583 | 355,356,989 | -0.96% |
| 2025-03-26 | 19.73 | 20.24 | 19.68 | 19.76 | 19.55 | qfq | 18,029,348 | 359,046,853 | 0.41% |
| 2025-03-25 | 20.62 | 20.71 | 19.60 | 19.68 | 19.47 | qfq | 25,559,380 | 512,030,041 | -4.56% |
| 2025-03-24 | 20.57 | 21.19 | 19.85 | 20.62 | 20.40 | qfq | 32,245,606 | 660,144,238 | 0.59% |
| 2025-03-21 | 21.03 | 21.23 | 20.42 | 20.50 | 20.28 | qfq | 35,772,006 | 739,937,315 | -3.85% |
| 2025-03-20 | 21.71 | 22.37 | 21.22 | 21.32 | 21.09 | qfq | 38,592,200 | 836,617,259 | -2.47% |
| 2025-03-19 | 21.90 | 22.17 | 21.50 | 21.86 | 21.63 | qfq | 36,339,818 | 791,219,023 | -1.09% |
| 2025-03-18 | 22.66 | 23.10 | 21.94 | 22.10 | 21.86 | qfq | 53,165,542 | 1,190,422,233 | -1.82% |
| 2025-03-17 | 23.30 | 23.57 | 22.13 | 22.51 | 22.27 | qfq | 52,597,204 | 1,188,827,736 | -3.72% |
| 2025-03-14 | 23.18 | 23.57 | 21.90 | 23.38 | 23.13 | qfq | 68,050,433 | 1,554,613,920 | 1.56% |
| 2025-03-13 | 24.16 | 24.36 | 22.42 | 23.02 | 22.77 | qfq | 75,534,214 | 1,736,411,548 | -4.44% |
| 2025-03-12 | 21.83 | 24.88 | 21.51 | 24.09 | 23.83 | qfq | 120,311,696 | 2,818,523,027 | 12.68% |
| 2025-03-11 | 21.32 | 21.66 | 21.00 | 21.38 | 21.15 | qfq | 44,977,573 | 958,363,411 | -2.60% |
| 2025-03-10 | 22.81 | 22.92 | 21.68 | 21.95 | 21.72 | qfq | 55,841,022 | 1,231,519,905 | -3.26% |
| 2025-03-07 | 23.68 | 24.56 | 22.32 | 22.69 | 22.45 | qfq | 121,653,952 | 2,850,822,996 | -1.48% |
| 2025-03-06 | 20.50 | 23.73 | 20.33 | 23.03 | 22.78 | qfq | 108,593,171 | 2,406,532,498 | 14.86% |
| 2025-03-05 | 19.90 | 20.38 | 19.61 | 20.05 | 19.84 | qfq | 31,165,997 | 621,993,672 | 1.78% |
| 2025-03-04 | 19.18 | 19.95 | 19.18 | 19.70 | 19.49 | qfq | 26,788,449 | 528,283,170 | 1.39% |
| 2025-03-03 | 19.39 | 20.05 | 18.98 | 19.43 | 19.22 | qfq | 37,808,540 | 741,230,090 | 1.52% |
| 2025-02-28 | 20.83 | 21.07 | 19.02 | 19.14 | 18.94 | qfq | 52,044,959 | 1,033,060,480 | -9.72% |
| 2025-02-27 | 20.99 | 21.69 | 20.38 | 21.20 | 20.97 | qfq | 46,360,883 | 975,576,469 | 0.86% |
| 2025-02-26 | 21.19 | 21.30 | 20.78 | 21.02 | 20.80 | qfq | 35,889,920 | 753,714,924 | 0.57% |
| 2025-02-25 | 20.85 | 21.38 | 20.69 | 20.90 | 20.68 | qfq | 50,261,411 | 1,054,677,660 | -4.22% |
| 2025-02-24 | 22.80 | 22.80 | 21.38 | 21.82 | 21.59 | qfq | 77,714,772 | 1,700,856,868 | -6.63% |
| 2025-02-21 | 22.28 | 24.10 | 21.71 | 23.37 | 23.12 | qfq | 103,903,320 | 2,374,222,975 | 5.89% |
| 2025-02-20 | 22.39 | 23.18 | 21.69 | 22.07 | 21.83 | qfq | 79,910,169 | 1,787,115,453 | -1.91% |
| 2025-02-19 | 21.24 | 22.67 | 21.09 | 22.50 | 22.26 | qfq | 81,797,455 | 1,800,144,071 | 6.69% |
| 2025-02-18 | 22.40 | 23.15 | 21.02 | 21.09 | 20.86 | qfq | 98,185,772 | 2,155,860,822 | -8.58% |
| 2025-02-17 | 23.00 | 24.59 | 21.56 | 23.07 | 22.82 | qfq | 142,708,205 | 3,226,526,951 | 7.85% |
| 2025-02-14 | 20.08 | 21.90 | 19.60 | 21.39 | 21.16 | qfq | 113,310,020 | 2,364,344,934 | 7.49% |
| 2025-02-13 | 20.64 | 20.73 | 19.52 | 19.90 | 19.69 | qfq | 76,559,493 | 1,530,207,806 | -4.14% |
| 2025-02-12 | 20.30 | 21.01 | 20.29 | 20.76 | 20.54 | qfq | 85,866,874 | 1,772,988,822 | 2.27% |
| 2025-02-11 | 20.52 | 21.71 | 19.75 | 20.30 | 20.08 | qfq | 112,331,098 | 2,310,568,179 | -1.74% |
| 2025-02-10 | 20.38 | 22.20 | 20.01 | 20.66 | 20.44 | qfq | 126,477,276 | 2,622,068,210 | 3.92% |
| 2025-02-07 | 19.92 | 20.60 | 18.67 | 19.88 | 19.67 | qfq | 119,978,975 | 2,363,119,385 | 5.35% |
| 2025-02-06 | 17.61 | 20.00 | 17.29 | 18.87 | 18.67 | qfq | 106,662,541 | 1,985,534,022 | 7.22% |
| 2025-02-05 | 16.83 | 17.89 | 16.40 | 17.60 | 17.41 | qfq | 68,756,995 | 1,174,202,300 | 8.11% |
| 2025-01-27 | 17.18 | 17.38 | 16.12 | 16.28 | 16.11 | qfq | 37,752,459 | 620,621,134 | -2.16% |
| 2025-01-24 | 14.98 | 16.97 | 14.88 | 16.64 | 16.46 | qfq | 54,396,243 | 875,513,675 | 11.08% |
| 2025-01-23 | 14.83 | 15.41 | 14.75 | 14.98 | 14.82 | qfq | 27,623,504 | 417,469,067 | 2.53% |
| 2025-01-22 | 14.77 | 14.80 | 14.50 | 14.61 | 14.45 | qfq | 15,558,504 | 227,571,855 | -1.62% |
| 2025-01-21 | 14.70 | 15.02 | 14.55 | 14.85 | 14.69 | qfq | 19,126,188 | 282,633,129 | 1.78% |
| 2025-01-20 | 14.70 | 14.80 | 14.51 | 14.59 | 14.43 | qfq | 14,913,818 | 218,397,736 | 0.62% |
| 2025-01-17 | 14.45 | 14.66 | 14.35 | 14.50 | 14.35 | qfq | 14,126,600 | 205,075,138 | -0.41% |
| 2025-01-16 | 14.70 | 15.04 | 14.43 | 14.56 | 14.40 | qfq | 20,132,311 | 295,958,801 | -0.07% |
| 2025-01-15 | 14.65 | 14.83 | 14.47 | 14.57 | 14.41 | qfq | 19,498,300 | 285,491,856 | -0.55% |
| 2025-01-14 | 13.76 | 14.65 | 13.60 | 14.65 | 14.49 | qfq | 28,720,435 | 410,414,326 | 7.96% |
| 2025-01-13 | 13.28 | 13.70 | 13.06 | 13.57 | 13.43 | qfq | 16,823,800 | 226,366,846 | 1.12% |
| 2025-01-10 | 14.00 | 14.35 | 13.42 | 13.42 | 13.28 | qfq | 22,933,000 | 317,885,429 | -4.69% |
| 2025-01-09 | 14.19 | 14.41 | 14.01 | 14.08 | 13.93 | qfq | 20,962,420 | 298,298,015 | -1.47% |
| 2025-01-08 | 14.01 | 14.36 | 13.70 | 14.29 | 14.14 | qfq | 26,845,700 | 377,436,139 | 0.42% |
| 2025-01-07 | 13.76 | 14.24 | 13.69 | 14.23 | 14.08 | qfq | 22,538,600 | 314,748,797 | 3.12% |
| 2025-01-06 | 14.05 | 14.28 | 13.61 | 13.80 | 13.65 | qfq | 25,457,400 | 353,462,928 | -2.13% |
| 2025-01-03 | 15.16 | 15.29 | 14.01 | 14.10 | 13.95 | qfq | 36,233,526 | 525,042,831 | -7.84% |
| 2025-01-02 | 16.61 | 16.75 | 14.81 | 15.30 | 15.14 | qfq | 43,526,493 | 688,909,402 | -8.98% |
| 2024-12-31 | 17.36 | 17.44 | 16.50 | 16.81 | 16.63 | qfq | 38,770,229 | 652,979,275 | -3.11% |
| 2024-12-30 | 17.14 | 17.86 | 16.76 | 17.35 | 17.16 | qfq | 48,775,832 | 849,178,879 | 0.87% |
| 2024-12-27 | 16.61 | 17.68 | 16.41 | 17.20 | 17.02 | qfq | 49,782,214 | 854,661,950 | 3.18% |
| 2024-12-26 | 16.55 | 17.25 | 16.50 | 16.67 | 16.49 | qfq | 36,098,063 | 609,682,876 | 0.36% |
| 2024-12-25 | 17.37 | 17.40 | 16.60 | 16.61 | 16.43 | qfq | 45,170,384 | 765,529,800 | -5.63% |
| 2024-12-24 | 16.40 | 17.66 | 16.04 | 17.60 | 17.41 | qfq | 65,364,105 | 1,116,988,340 | 6.34% |
| 2024-12-23 | 16.84 | 17.36 | 16.22 | 16.55 | 16.37 | qfq | 50,575,983 | 850,159,462 | -1.19% |
| 2024-12-20 | 17.12 | 17.46 | 16.71 | 16.75 | 16.57 | qfq | 48,304,809 | 823,005,500 | -3.24% |
| 2024-12-19 | 16.19 | 17.38 | 15.73 | 17.31 | 17.13 | qfq | 59,232,224 | 976,988,111 | 3.28% |
| 2024-12-18 | 16.43 | 17.00 | 15.65 | 16.76 | 16.58 | qfq | 50,993,522 | 835,139,653 | 1.95% |
| 2024-12-17 | 17.16 | 17.31 | 16.29 | 16.44 | 16.26 | qfq | 63,860,678 | 1,067,377,443 | -8.16% |
| 2024-12-16 | 17.02 | 18.65 | 16.51 | 17.90 | 17.71 | qfq | 112,563,991 | 1,963,072,728 | 10.36% |
| 2024-12-13 | 15.84 | 16.69 | 15.80 | 16.22 | 16.05 | qfq | 56,982,018 | 930,004,875 | 1.31% |
| 2024-12-12 | 16.13 | 16.17 | 15.70 | 16.01 | 15.84 | qfq | 22,918,694 | 364,899,752 | -0.44% |
| 2024-12-11 | 16.00 | 16.13 | 15.80 | 16.08 | 15.91 | qfq | 28,787,119 | 459,724,089 | 0.50% |
| 2024-12-10 | 16.16 | 16.60 | 15.80 | 16.00 | 15.83 | qfq | 50,683,477 | 818,646,063 | 1.78% |
| 2024-12-09 | 15.64 | 16.14 | 15.42 | 15.72 | 15.55 | qfq | 30,656,426 | 483,830,174 | 0.51% |
| 2024-12-06 | 15.41 | 16.05 | 15.10 | 15.64 | 15.47 | qfq | 35,296,641 | 551,260,259 | 2.22% |
| 2024-12-05 | 14.58 | 15.34 | 14.57 | 15.30 | 15.14 | qfq | 29,397,474 | 445,119,534 | 4.58% |
| 2024-12-04 | 15.09 | 15.17 | 14.48 | 14.63 | 14.47 | qfq | 26,644,200 | 393,765,533 | -3.75% |
| 2024-12-03 | 15.32 | 15.35 | 14.93 | 15.20 | 15.04 | qfq | 23,193,300 | 351,823,873 | -1.23% |
| 2024-12-02 | 15.22 | 15.56 | 15.20 | 15.39 | 15.23 | qfq | 31,063,050 | 477,240,876 | 0.52% |
| 2024-11-29 | 15.40 | 15.55 | 14.75 | 15.31 | 15.15 | qfq | 41,520,018 | 631,359,775 | 0.46% |
| 2024-11-28 | 15.90 | 16.50 | 15.20 | 15.24 | 15.08 | qfq | 56,715,912 | 898,099,381 | -4.33% |
| 2024-11-27 | 14.82 | 15.95 | 14.26 | 15.93 | 15.76 | qfq | 51,167,316 | 776,805,285 | 6.20% |
| 2024-11-26 | 14.77 | 15.72 | 14.60 | 15.00 | 14.84 | qfq | 42,382,978 | 646,272,148 | 0.67% |
| 2024-11-25 | 14.66 | 14.93 | 13.96 | 14.90 | 14.74 | qfq | 27,652,149 | 400,036,311 | 1.64% |
| 2024-11-22 | 14.74 | 15.52 | 14.56 | 14.66 | 14.50 | qfq | 39,531,749 | 597,692,469 | -1.54% |
| 2024-11-21 | 14.85 | 15.25 | 14.57 | 14.89 | 14.73 | qfq | 23,877,906 | 355,690,041 | 0.95% |
| 2024-11-20 | 14.11 | 14.98 | 14.07 | 14.75 | 14.59 | qfq | 21,887,965 | 319,026,136 | 4.02% |
| 2024-11-19 | 13.74 | 14.22 | 13.64 | 14.18 | 14.03 | qfq | 17,104,196 | 238,474,428 | 3.35% |
| 2024-11-18 | 14.80 | 14.95 | 13.56 | 13.72 | 13.57 | qfq | 30,001,263 | 417,360,217 | -6.73% |
| 2024-11-15 | 14.86 | 15.69 | 14.70 | 14.71 | 14.55 | qfq | 34,806,635 | 529,586,922 | -0.27% |
| 2024-11-14 | 15.24 | 15.48 | 14.67 | 14.75 | 14.59 | qfq | 23,109,502 | 348,078,225 | -3.66% |
| 2024-11-13 | 15.05 | 15.45 | 14.82 | 15.31 | 15.15 | qfq | 25,307,599 | 383,529,496 | 0.59% |
| 2024-11-12 | 15.56 | 15.60 | 15.00 | 15.22 | 15.06 | qfq | 32,563,156 | 498,263,399 | -2.00% |
| 2024-11-11 | 14.77 | 15.66 | 14.69 | 15.53 | 15.36 | qfq | 35,257,129 | 539,247,734 | 4.23% |
| 2024-11-08 | 15.29 | 15.44 | 14.83 | 14.90 | 14.74 | qfq | 32,180,199 | 487,935,001 | -1.59% |
| 2024-11-07 | 14.65 | 15.15 | 14.50 | 15.14 | 14.98 | qfq | 31,901,067 | 474,815,351 | 2.57% |
| 2024-11-06 | 14.83 | 15.18 | 14.64 | 14.76 | 14.60 | qfq | 35,704,251 | 532,371,249 | 0.07% |
| 2024-11-05 | 14.20 | 14.76 | 14.11 | 14.75 | 14.59 | qfq | 29,253,987 | 426,221,515 | 3.29% |
| 2024-11-04 | 13.63 | 14.42 | 13.61 | 14.28 | 14.13 | qfq | 22,150,226 | 313,072,588 | 3.78% |
| 2024-11-01 | 14.75 | 14.83 | 13.73 | 13.76 | 13.61 | qfq | 35,866,730 | 507,863,565 | -6.59% |
| 2024-10-31 | 14.30 | 14.88 | 14.01 | 14.73 | 14.57 | qfq | 45,282,408 | 660,157,386 | 3.08% |
| 2024-10-30 | 13.95 | 14.35 | 13.86 | 14.29 | 14.14 | qfq | 32,691,921 | 462,310,538 | 3.63% |
| 2024-10-29 | 14.20 | 14.32 | 13.74 | 13.79 | 13.64 | qfq | 21,623,026 | 302,199,971 | -2.75% |
| 2024-10-28 | 13.80 | 14.23 | 13.78 | 14.18 | 14.03 | qfq | 18,321,334 | 257,824,518 | 1.50% |
| 2024-10-25 | 13.77 | 14.20 | 13.75 | 13.97 | 13.82 | qfq | 20,677,794 | 288,215,497 | 1.01% |
| 2024-10-24 | 13.92 | 13.94 | 13.61 | 13.83 | 13.68 | qfq | 17,857,539 | 245,780,202 | -1.43% |
| 2024-10-23 | 14.29 | 14.44 | 13.92 | 14.03 | 13.88 | qfq | 27,609,367 | 392,067,593 | -2.50% |
| 2024-10-22 | 14.40 | 14.79 | 14.21 | 14.39 | 14.24 | qfq | 29,631,007 | 429,392,025 | -0.90% |
| 2024-10-21 | 14.46 | 14.88 | 14.30 | 14.52 | 14.36 | qfq | 42,543,619 | 620,023,982 | 0.35% |
| 2024-10-18 | 13.50 | 14.90 | 13.40 | 14.47 | 14.32 | qfq | 48,464,830 | 685,065,583 | 6.40% |
| 2024-10-17 | 13.68 | 14.04 | 13.55 | 13.60 | 13.45 | qfq | 24,257,030 | 335,121,438 | 0.00% |
| 2024-10-16 | 13.10 | 13.85 | 13.08 | 13.60 | 13.45 | qfq | 23,202,518 | 314,225,780 | 0.89% |
| 2024-10-15 | 13.60 | 14.33 | 13.28 | 13.48 | 13.34 | qfq | 36,919,189 | 512,176,027 | -1.32% |
| 2024-10-14 | 13.00 | 13.67 | 12.76 | 13.66 | 13.51 | qfq | 31,851,613 | 421,456,453 | 5.97% |
| 2024-10-11 | 13.40 | 13.40 | 12.60 | 12.89 | 12.75 | qfq | 25,325,541 | 327,615,711 | -3.88% |
| 2024-10-10 | 13.95 | 14.62 | 13.40 | 13.41 | 13.27 | qfq | 33,706,605 | 467,354,797 | -2.76% |
| 2024-10-09 | 15.23 | 15.62 | 13.69 | 13.79 | 13.64 | qfq | 60,883,226 | 893,972,626 | -16.42% |
| 2024-10-08 | 16.66 | 16.66 | 14.52 | 16.50 | 16.32 | qfq | 72,121,335 | 1,127,292,544 | 18.62% |
| 2024-09-30 | 12.58 | 13.99 | 12.45 | 13.91 | 13.76 | qfq | 45,406,573 | 599,955,067 | 16.60% |
| 2024-09-27 | 11.27 | 12.16 | 11.25 | 11.93 | 11.80 | qfq | 31,456,673 | 367,739,973 | 7.09% |
| 2024-09-26 | 10.82 | 11.15 | 10.82 | 11.14 | 11.02 | qfq | 16,820,803 | 184,864,707 | 2.30% |
| 2024-09-25 | 10.84 | 11.20 | 10.83 | 10.89 | 10.77 | qfq | 20,211,313 | 222,353,205 | 0.93% |
| 2024-09-24 | 10.62 | 10.83 | 10.37 | 10.79 | 10.67 | qfq | 16,440,245 | 175,473,232 | 1.98% |
| 2024-09-23 | 10.52 | 10.71 | 10.42 | 10.58 | 10.47 | qfq | 10,529,252 | 111,557,975 | 1.15% |
| 2024-09-20 | 10.40 | 10.48 | 10.34 | 10.46 | 10.35 | qfq | 8,468,419 | 88,220,075 | 0.67% |
| 2024-09-19 | 10.11 | 10.44 | 9.98 | 10.39 | 10.28 | qfq | 12,514,700 | 128,631,611 | 3.69% |
| 2024-09-18 | 10.26 | 10.30 | 9.80 | 10.02 | 9.91 | qfq | 10,479,727 | 104,915,794 | -1.96% |
| 2024-09-13 | 10.41 | 10.48 | 10.20 | 10.22 | 10.11 | qfq | 8,206,700 | 84,600,348 | -1.35% |
| 2024-09-12 | 10.50 | 10.72 | 10.34 | 10.36 | 10.25 | qfq | 9,942,821 | 104,426,419 | -1.15% |
| 2024-09-11 | 10.62 | 10.63 | 10.38 | 10.48 | 10.37 | qfq | 8,977,943 | 94,149,225 | -1.41% |
| 2024-09-10 | 10.38 | 10.78 | 10.14 | 10.63 | 10.52 | qfq | 14,218,528 | 148,541,411 | 2.41% |
| 2024-09-09 | 10.32 | 10.52 | 10.20 | 10.38 | 10.27 | qfq | 9,447,792 | 97,976,168 | -0.19% |
| 2024-09-06 | 10.65 | 10.77 | 10.36 | 10.40 | 10.29 | qfq | 11,448,200 | 120,342,434 | -2.80% |
| 2024-09-05 | 10.45 | 10.85 | 10.45 | 10.70 | 10.59 | qfq | 15,731,400 | 167,897,406 | 1.90% |
| 2024-09-04 | 10.77 | 10.86 | 10.44 | 10.50 | 10.39 | qfq | 21,891,164 | 232,412,982 | -4.02% |
| 2024-09-03 | 10.92 | 11.04 | 10.75 | 10.94 | 10.82 | qfq | 15,403,539 | 167,858,551 | 0.55% |
| 2024-09-02 | 11.33 | 11.41 | 10.86 | 10.88 | 10.76 | qfq | 24,682,605 | 273,570,271 | -5.47% |
| 2024-08-30 | 11.00 | 11.65 | 10.99 | 11.51 | 11.39 | qfq | 37,695,964 | 430,294,529 | 3.60% |
| 2024-08-29 | 10.80 | 11.24 | 10.70 | 11.11 | 10.99 | qfq | 22,212,127 | 245,352,674 | 1.65% |
| 2024-08-28 | 10.71 | 10.99 | 10.64 | 10.93 | 10.81 | qfq | 18,458,067 | 199,491,188 | -0.64% |
| 2024-08-27 | 11.01 | 11.60 | 10.96 | 11.00 | 10.88 | qfq | 29,345,205 | 328,692,560 | -2.83% |
| 2024-08-26 | 11.09 | 11.53 | 10.89 | 11.32 | 11.20 | qfq | 38,500,558 | 433,514,199 | 2.72% |
| 2024-08-23 | 10.81 | 11.11 | 10.42 | 11.02 | 10.90 | qfq | 35,666,380 | 385,532,883 | 3.28% |
| 2024-08-22 | 10.58 | 11.16 | 10.57 | 10.67 | 10.56 | qfq | 36,442,194 | 392,129,133 | -4.48% |
| 2024-08-21 | 11.70 | 11.93 | 10.92 | 11.17 | 11.05 | qfq | 60,625,009 | 692,679,213 | -2.02% |
| 2024-08-20 | 10.70 | 11.56 | 10.66 | 11.40 | 11.28 | qfq | 55,701,142 | 618,815,949 | 7.04% |
| 2024-08-19 | 10.43 | 10.88 | 10.37 | 10.65 | 10.54 | qfq | 19,691,251 | 208,820,376 | 2.40% |
| 2024-08-16 | 10.52 | 10.56 | 10.37 | 10.40 | 10.29 | qfq | 12,704,300 | 132,735,763 | -0.86% |
| 2024-08-15 | 9.97 | 10.70 | 9.91 | 10.49 | 10.38 | qfq | 19,875,613 | 206,969,056 | 5.01% |
| 2024-08-14 | 9.87 | 10.10 | 9.81 | 9.99 | 9.88 | qfq | 7,145,100 | 71,334,138 | 1.11% |
| 2024-08-13 | 9.82 | 9.92 | 9.73 | 9.88 | 9.77 | qfq | 4,773,700 | 46,851,073 | 0.41% |
| 2024-08-12 | 9.99 | 10.01 | 9.77 | 9.84 | 9.73 | qfq | 7,242,100 | 71,187,971 | -1.40% |
| 2024-08-09 | 10.20 | 10.29 | 9.98 | 9.98 | 9.87 | qfq | 5,444,746 | 54,959,927 | -2.06% |
| 2024-08-08 | 10.10 | 10.23 | 9.88 | 10.19 | 10.08 | qfq | 8,805,588 | 88,845,055 | 0.20% |
| 2024-08-07 | 10.16 | 10.28 | 10.12 | 10.17 | 10.06 | qfq | 6,482,400 | 66,121,738 | -0.68% |
| 2024-08-06 | 10.09 | 10.25 | 10.02 | 10.24 | 10.13 | qfq | 9,642,400 | 97,872,915 | 2.91% |
| 2024-08-05 | 10.13 | 10.44 | 9.92 | 9.95 | 9.84 | qfq | 10,644,772 | 108,334,173 | -1.78% |
| 2024-08-02 | 10.21 | 10.39 | 10.11 | 10.13 | 10.02 | qfq | 7,066,369 | 72,349,342 | -1.94% |
| 2024-08-01 | 10.38 | 10.49 | 10.30 | 10.33 | 10.22 | qfq | 8,529,762 | 88,443,263 | -0.48% |
| 2024-07-31 | 10.07 | 10.41 | 10.01 | 10.38 | 10.27 | qfq | 11,956,362 | 123,222,708 | 2.98% |
| 2024-07-30 | 10.00 | 10.17 | 9.93 | 10.08 | 9.97 | qfq | 7,465,983 | 75,011,787 | 0.30% |
| 2024-07-29 | 9.97 | 10.15 | 9.76 | 10.05 | 9.94 | qfq | 11,862,291 | 118,674,163 | 1.41% |
| 2024-07-26 | 9.71 | 9.94 | 9.66 | 9.91 | 9.80 | qfq | 9,971,214 | 98,007,577 | 2.06% |
| 2024-07-25 | 9.50 | 9.78 | 9.44 | 9.71 | 9.61 | qfq | 8,472,714 | 81,618,022 | 1.36% |
| 2024-07-24 | 9.70 | 9.87 | 9.55 | 9.58 | 9.48 | qfq | 10,934,700 | 105,827,441 | -2.15% |
| 2024-07-23 | 10.11 | 10.18 | 9.77 | 9.79 | 9.69 | qfq | 12,146,869 | 121,615,178 | -3.07% |
| 2024-07-22 | 9.96 | 10.17 | 9.85 | 10.10 | 9.99 | qfq | 9,208,153 | 92,461,310 | 1.30% |
| 2024-07-19 | 9.82 | 10.02 | 9.79 | 9.97 | 9.86 | qfq | 8,855,925 | 87,929,913 | 1.22% |
| 2024-07-18 | 9.74 | 9.90 | 9.60 | 9.85 | 9.74 | qfq | 8,854,591 | 86,126,535 | -0.20% |
| 2024-07-17 | 9.90 | 10.16 | 9.84 | 9.87 | 9.76 | qfq | 10,018,900 | 99,844,890 | -0.70% |
| 2024-07-16 | 9.78 | 9.99 | 9.66 | 9.94 | 9.83 | qfq | 8,502,954 | 83,755,274 | 1.64% |
| 2024-07-15 | 9.97 | 10.02 | 9.75 | 9.78 | 9.68 | qfq | 7,966,312 | 78,313,795 | -2.00% |
| 2024-07-12 | 10.18 | 10.36 | 9.98 | 9.98 | 9.87 | qfq | 10,414,760 | 105,226,058 | -2.16% |
| 2024-07-11 | 10.16 | 10.25 | 10.03 | 10.20 | 10.09 | qfq | 8,459,985 | 85,996,078 | 2.93% |
| 2024-07-10 | 9.88 | 10.07 | 9.80 | 9.91 | 9.80 | qfq | 7,442,000 | 73,959,456 | -0.40% |
| 2024-07-09 | 9.81 | 10.00 | 9.56 | 9.95 | 9.84 | qfq | 8,541,100 | 83,630,049 | 2.16% |
| 2024-07-08 | 10.00 | 10.06 | 9.73 | 9.74 | 9.64 | qfq | 6,955,529 | 68,395,746 | -2.89% |
| 2024-07-05 | 9.99 | 10.13 | 9.80 | 10.03 | 9.92 | qfq | 7,782,100 | 77,756,672 | 0.40% |
| 2024-07-04 | 10.35 | 10.38 | 9.97 | 9.99 | 9.88 | qfq | 6,562,700 | 66,276,174 | -3.01% |
| 2024-07-03 | 10.42 | 10.47 | 10.28 | 10.30 | 10.19 | qfq | 6,312,200 | 65,352,876 | -0.96% |
| 2024-07-02 | 10.35 | 10.63 | 10.32 | 10.40 | 10.29 | qfq | 9,281,618 | 97,329,040 | 0.29% |
| 2024-07-01 | 10.32 | 10.47 | 10.01 | 10.37 | 10.26 | qfq | 7,979,100 | 81,447,361 | 1.27% |
| 2024-06-28 | 10.35 | 10.53 | 10.20 | 10.24 | 10.13 | qfq | 9,838,150 | 102,038,466 | -1.25% |
| 2024-06-27 | 10.53 | 10.59 | 10.35 | 10.37 | 10.26 | qfq | 10,694,100 | 111,683,351 | -0.86% |
| 2024-06-26 | 9.67 | 10.48 | 9.63 | 10.46 | 10.35 | qfq | 15,312,874 | 154,868,903 | 8.06% |
| 2024-06-25 | 9.80 | 9.89 | 9.54 | 9.68 | 9.58 | qfq | 10,189,495 | 98,552,406 | -1.22% |
| 2024-06-24 | 10.12 | 10.13 | 9.73 | 9.80 | 9.70 | qfq | 10,910,762 | 107,835,737 | -3.45% |
| 2024-06-21 | 10.25 | 10.30 | 10.08 | 10.15 | 10.04 | qfq | 6,218,200 | 63,320,481 | -0.88% |
| 2024-06-20 | 10.65 | 10.68 | 10.22 | 10.24 | 10.13 | qfq | 9,044,643 | 94,013,921 | -4.30% |
| 2024-06-19 | 10.85 | 10.92 | 10.69 | 10.70 | 10.51 | qfq | 9,064,254 | 97,687,013 | -1.38% |
| 2024-06-18 | 10.69 | 10.91 | 10.65 | 10.85 | 10.66 | qfq | 8,799,354 | 95,340,280 | 0.84% |
| 2024-06-17 | 10.91 | 10.97 | 10.70 | 10.76 | 10.57 | qfq | 11,818,100 | 127,926,183 | 0.09% |
| 2024-06-14 | 10.64 | 10.80 | 10.59 | 10.75 | 10.56 | qfq | 8,105,177 | 86,742,260 | 1.03% |
| 2024-06-13 | 10.71 | 10.81 | 10.60 | 10.64 | 10.45 | qfq | 8,347,500 | 89,297,457 | -0.37% |
| 2024-06-12 | 10.41 | 10.74 | 10.37 | 10.68 | 10.49 | qfq | 8,416,977 | 89,405,136 | 2.30% |
| 2024-06-11 | 10.10 | 10.49 | 10.00 | 10.44 | 10.25 | qfq | 10,049,531 | 103,484,654 | 2.35% |
| 2024-06-07 | 10.32 | 10.40 | 10.10 | 10.20 | 10.02 | qfq | 8,762,226 | 89,545,045 | 0.49% |
| 2024-06-06 | 10.55 | 10.68 | 10.00 | 10.15 | 9.97 | qfq | 13,159,901 | 134,669,534 | -3.70% |
| 2024-06-05 | 10.60 | 10.75 | 10.50 | 10.54 | 10.35 | qfq | 7,381,500 | 78,434,593 | -1.31% |
| 2024-06-04 | 10.74 | 10.76 | 10.50 | 10.68 | 10.49 | qfq | 8,981,542 | 95,259,557 | -1.02% |
| 2024-06-03 | 11.00 | 11.02 | 10.70 | 10.79 | 10.60 | qfq | 8,666,226 | 93,987,084 | -2.09% |
| 2024-05-31 | 10.83 | 11.09 | 10.73 | 11.02 | 10.82 | qfq | 11,199,502 | 122,920,495 | 2.23% |
| 2024-05-30 | 10.67 | 10.84 | 10.56 | 10.78 | 10.59 | qfq | 6,143,767 | 66,005,887 | 0.09% |
| 2024-05-29 | 10.78 | 10.95 | 10.74 | 10.77 | 10.58 | qfq | 6,666,405 | 72,250,028 | 0.47% |
| 2024-05-28 | 10.85 | 10.97 | 10.71 | 10.72 | 10.53 | qfq | 7,032,600 | 75,926,105 | -1.92% |
| 2024-05-27 | 10.95 | 10.97 | 10.63 | 10.93 | 10.73 | qfq | 8,714,791 | 93,813,720 | 0.74% |
| 2024-05-24 | 10.91 | 11.13 | 10.84 | 10.85 | 10.66 | qfq | 10,305,924 | 113,059,217 | -1.27% |
| 2024-05-23 | 11.35 | 11.40 | 10.97 | 10.99 | 10.79 | qfq | 12,199,049 | 135,949,731 | -3.09% |
| 2024-05-22 | 11.25 | 11.34 | 11.06 | 11.34 | 11.14 | qfq | 12,257,850 | 137,519,073 | 0.71% |
| 2024-05-21 | 11.34 | 11.53 | 11.15 | 11.26 | 11.06 | qfq | 13,819,100 | 156,660,575 | 0.09% |
| 2024-05-20 | 11.25 | 11.41 | 11.08 | 11.25 | 11.05 | qfq | 10,713,947 | 120,732,148 | -0.71% |
| 2024-05-17 | 11.34 | 11.39 | 11.08 | 11.33 | 11.13 | qfq | 11,659,762 | 130,991,116 | 0.71% |
| 2024-05-16 | 11.15 | 11.42 | 11.05 | 11.25 | 11.05 | qfq | 13,216,598 | 148,852,246 | 0.54% |
| 2024-05-15 | 11.44 | 11.61 | 11.17 | 11.19 | 10.99 | qfq | 15,174,600 | 172,742,329 | -2.53% |
| 2024-05-14 | 11.27 | 11.66 | 11.19 | 11.48 | 11.27 | qfq | 23,969,141 | 273,833,149 | 4.55% |
| 2024-05-13 | 11.09 | 11.19 | 10.81 | 10.98 | 10.78 | qfq | 10,601,746 | 116,498,148 | -2.40% |
| 2024-05-10 | 11.43 | 11.51 | 11.18 | 11.25 | 11.05 | qfq | 8,988,907 | 101,340,527 | -1.66% |
| 2024-05-09 | 11.38 | 11.55 | 11.28 | 11.44 | 11.24 | qfq | 10,942,463 | 124,813,657 | 1.33% |
| 2024-05-08 | 11.50 | 11.56 | 11.26 | 11.29 | 11.09 | qfq | 10,077,054 | 114,553,527 | -2.84% |
| 2024-05-07 | 11.68 | 11.79 | 11.50 | 11.62 | 11.41 | qfq | 12,155,557 | 141,418,665 | -0.43% |
| 2024-05-06 | 11.90 | 11.98 | 11.61 | 11.67 | 11.46 | qfq | 12,728,620 | 149,672,382 | 0.17% |
| 2024-04-30 | 11.73 | 11.80 | 11.38 | 11.65 | 11.44 | qfq | 15,520,464 | 179,613,585 | -0.85% |
| 2024-04-29 | 11.50 | 11.82 | 11.50 | 11.75 | 11.54 | qfq | 19,047,792 | 223,021,790 | 3.52% |
| 2024-04-26 | 10.87 | 11.47 | 10.82 | 11.35 | 11.15 | qfq | 23,937,611 | 268,402,198 | 7.08% |
| 2024-04-25 | 10.60 | 10.78 | 10.48 | 10.60 | 10.41 | qfq | 10,482,684 | 111,372,129 | -0.66% |
| 2024-04-24 | 10.28 | 10.68 | 10.19 | 10.67 | 10.48 | qfq | 13,101,181 | 137,668,057 | 3.29% |
| 2024-04-23 | 10.30 | 10.49 | 10.25 | 10.33 | 10.15 | qfq | 11,498,592 | 119,032,412 | 0.29% |
| 2024-04-22 | 10.13 | 10.47 | 10.00 | 10.30 | 10.12 | qfq | 10,226,300 | 105,095,177 | -0.29% |
| 2024-04-19 | 10.69 | 10.71 | 10.31 | 10.33 | 10.15 | qfq | 12,623,435 | 132,037,773 | -3.55% |
| 2024-04-18 | 10.59 | 10.93 | 10.42 | 10.71 | 10.52 | qfq | 11,582,531 | 123,914,794 | 0.00% |
| 2024-04-17 | 10.35 | 10.78 | 10.35 | 10.71 | 10.52 | qfq | 14,269,680 | 151,782,996 | 5.52% |
| 2024-04-16 | 10.67 | 10.74 | 10.12 | 10.15 | 9.97 | qfq | 14,617,922 | 150,536,965 | -5.23% |
| 2024-04-15 | 11.05 | 11.18 | 10.48 | 10.71 | 10.52 | qfq | 14,467,909 | 156,077,731 | -3.43% |
| 2024-04-12 | 11.26 | 11.39 | 11.06 | 11.09 | 10.89 | qfq | 8,248,700 | 92,200,585 | -1.60% |
| 2024-04-11 | 11.12 | 11.43 | 11.00 | 11.27 | 11.07 | qfq | 12,153,585 | 137,450,091 | 0.90% |
| 2024-04-10 | 11.50 | 11.53 | 11.07 | 11.17 | 10.97 | qfq | 12,457,277 | 140,329,792 | -3.54% |
| 2024-04-09 | 11.44 | 11.77 | 11.25 | 11.58 | 11.37 | qfq | 13,652,242 | 156,926,223 | 2.93% |
| 2024-04-08 | 11.49 | 11.49 | 11.15 | 11.25 | 11.05 | qfq | 9,379,714 | 105,906,071 | -1.57% |
| 2024-04-03 | 11.80 | 11.90 | 11.39 | 11.43 | 11.23 | qfq | 13,295,608 | 153,102,143 | -3.95% |
| 2024-04-02 | 12.44 | 12.46 | 11.80 | 11.90 | 11.69 | qfq | 19,360,242 | 232,170,368 | -4.72% |
| 2024-04-01 | 11.97 | 12.53 | 11.93 | 12.49 | 12.27 | qfq | 16,391,426 | 202,811,260 | 4.78% |
| 2024-03-29 | 12.00 | 12.08 | 11.59 | 11.92 | 11.71 | qfq | 11,313,593 | 133,344,476 | -0.83% |
| 2024-03-28 | 11.58 | 12.17 | 11.53 | 12.02 | 11.80 | qfq | 16,679,270 | 199,780,019 | 3.89% |
| 2024-03-27 | 12.38 | 12.38 | 11.54 | 11.57 | 11.36 | qfq | 16,072,567 | 190,909,096 | -6.62% |
| 2024-03-26 | 12.55 | 12.80 | 12.21 | 12.39 | 12.17 | qfq | 15,408,070 | 192,118,643 | -2.36% |
| 2024-03-25 | 13.32 | 13.49 | 12.63 | 12.69 | 12.46 | qfq | 21,546,280 | 281,977,329 | -4.73% |
| 2024-03-22 | 13.09 | 13.52 | 12.83 | 13.32 | 13.08 | qfq | 26,964,183 | 355,720,316 | 0.53% |
| 2024-03-21 | 13.33 | 13.62 | 13.22 | 13.25 | 13.01 | qfq | 26,840,186 | 359,531,875 | -0.15% |
| 2024-03-20 | 13.25 | 13.44 | 13.05 | 13.27 | 13.03 | qfq | 32,329,354 | 427,987,176 | -0.82% |
| 2024-03-19 | 13.12 | 13.63 | 12.95 | 13.38 | 13.14 | qfq | 35,499,297 | 469,952,446 | 1.75% |
| 2024-03-18 | 12.99 | 13.20 | 12.75 | 13.15 | 12.91 | qfq | 22,207,773 | 288,899,138 | 1.94% |
| 2024-03-15 | 12.58 | 13.09 | 12.47 | 12.90 | 12.67 | qfq | 18,100,219 | 230,456,645 | 0.94% |
| 2024-03-14 | 12.79 | 13.01 | 12.60 | 12.78 | 12.55 | qfq | 16,877,350 | 215,886,977 | -2.22% |
| 2024-03-13 | 12.78 | 13.30 | 12.72 | 13.07 | 12.84 | qfq | 26,790,462 | 349,006,329 | 3.16% |
| 2024-03-12 | 12.65 | 12.86 | 12.52 | 12.67 | 12.44 | qfq | 14,382,401 | 182,482,758 | 0.72% |
| 2024-03-11 | 12.18 | 12.60 | 12.09 | 12.58 | 12.35 | qfq | 13,208,963 | 163,228,405 | 1.29% |
| 2024-03-08 | 12.21 | 12.46 | 12.09 | 12.42 | 12.20 | qfq | 10,657,679 | 130,804,164 | 1.80% |
| 2024-03-07 | 12.66 | 12.83 | 12.19 | 12.20 | 11.98 | qfq | 14,033,398 | 175,290,473 | -3.40% |
| 2024-03-06 | 12.58 | 12.82 | 12.35 | 12.63 | 12.40 | qfq | 14,263,887 | 179,846,574 | -1.02% |
| 2024-03-05 | 12.90 | 13.05 | 12.63 | 12.76 | 12.53 | qfq | 17,350,669 | 223,075,518 | -2.30% |
| 2024-03-04 | 12.98 | 13.13 | 12.48 | 13.06 | 12.83 | qfq | 22,768,287 | 292,686,389 | 2.19% |
| 2024-03-01 | 12.50 | 12.82 | 12.40 | 12.78 | 12.55 | qfq | 17,838,041 | 224,916,427 | 2.49% |
| 2024-02-29 | 11.83 | 12.58 | 11.80 | 12.47 | 12.25 | qfq | 16,661,829 | 205,589,729 | 4.35% |
| 2024-02-28 | 12.89 | 13.10 | 11.92 | 11.95 | 11.74 | qfq | 30,537,795 | 386,482,490 | -7.00% |
| 2024-02-27 | 12.13 | 12.85 | 12.00 | 12.85 | 12.62 | qfq | 23,281,881 | 291,040,619 | 5.76% |
| 2024-02-26 | 12.28 | 12.42 | 11.92 | 12.15 | 11.93 | qfq | 19,580,199 | 238,038,791 | -1.22% |
| 2024-02-23 | 12.16 | 12.32 | 11.83 | 12.30 | 12.08 | qfq | 20,996,365 | 255,346,873 | 3.36% |
| 2024-02-22 | 11.51 | 11.97 | 11.50 | 11.90 | 11.69 | qfq | 18,700,173 | 220,716,466 | 4.57% |
| 2024-02-21 | 11.12 | 11.75 | 11.03 | 11.38 | 11.18 | qfq | 16,573,000 | 189,787,467 | 0.62% |
| 2024-02-20 | 11.14 | 11.44 | 10.95 | 11.31 | 11.11 | qfq | 15,593,940 | 174,951,197 | 0.44% |
| 2024-02-19 | 11.21 | 11.34 | 10.90 | 11.26 | 11.06 | qfq | 22,614,731 | 251,318,093 | 6.23% |
| 2024-02-08 | 10.00 | 10.69 | 9.91 | 10.60 | 10.41 | qfq | 20,206,153 | 210,420,394 | 8.05% |
| 2024-02-07 | 9.50 | 10.17 | 9.40 | 9.81 | 9.63 | qfq | 22,844,502 | 224,698,290 | 2.62% |
| 2024-02-06 | 9.18 | 9.75 | 8.78 | 9.56 | 9.39 | qfq | 25,229,249 | 232,401,649 | 6.22% |
| 2024-02-05 | 10.24 | 10.41 | 8.84 | 9.00 | 8.84 | qfq | 26,267,442 | 245,369,715 | -12.20% |
| 2024-02-02 | 10.75 | 11.13 | 9.83 | 10.25 | 10.07 | qfq | 14,243,992 | 149,741,872 | -4.21% |
| 2024-02-01 | 10.77 | 11.13 | 10.54 | 10.70 | 10.51 | qfq | 13,646,245 | 147,523,111 | -1.74% |
| 2024-01-31 | 11.54 | 11.66 | 10.88 | 10.89 | 10.69 | qfq | 13,269,525 | 148,634,229 | -5.71% |
| 2024-01-30 | 11.70 | 12.04 | 11.47 | 11.55 | 11.34 | qfq | 10,107,363 | 119,025,510 | -4.55% |
| 2024-01-29 | 12.44 | 12.56 | 12.01 | 12.10 | 11.88 | qfq | 10,970,400 | 133,522,528 | -3.59% |
| 2024-01-26 | 12.58 | 12.96 | 12.40 | 12.55 | 12.33 | qfq | 12,110,543 | 153,444,751 | -0.24% |
| 2024-01-25 | 12.30 | 12.64 | 12.01 | 12.58 | 12.35 | qfq | 12,089,184 | 149,735,186 | 2.28% |
| 2024-01-24 | 12.30 | 12.38 | 11.75 | 12.30 | 12.08 | qfq | 9,413,433 | 113,867,580 | 0.57% |
| 2024-01-23 | 11.95 | 12.42 | 11.70 | 12.23 | 12.01 | qfq | 12,266,508 | 148,692,823 | 2.34% |
| 2024-01-22 | 13.10 | 13.15 | 11.87 | 11.95 | 11.74 | qfq | 12,679,429 | 157,309,771 | -6.86% |
| 2024-01-19 | 12.90 | 13.17 | 12.79 | 12.83 | 12.60 | qfq | 10,731,705 | 139,169,844 | -0.23% |
| 2024-01-18 | 12.75 | 12.98 | 12.40 | 12.86 | 12.63 | qfq | 10,314,200 | 130,475,109 | 0.00% |
| 2024-01-17 | 13.05 | 13.27 | 12.86 | 12.86 | 12.63 | qfq | 6,631,100 | 86,699,135 | -1.98% |
| 2024-01-16 | 13.26 | 13.35 | 12.90 | 13.12 | 12.89 | qfq | 6,627,813 | 86,480,965 | -1.13% |
| 2024-01-15 | 13.23 | 13.47 | 13.10 | 13.27 | 13.03 | qfq | 7,666,546 | 101,856,772 | 0.30% |
| 2024-01-12 | 13.40 | 13.49 | 13.20 | 13.23 | 12.99 | qfq | 6,277,312 | 83,320,520 | -1.85% |
| 2024-01-11 | 13.02 | 13.55 | 13.02 | 13.48 | 13.24 | qfq | 8,332,432 | 111,512,140 | 3.53% |
| 2024-01-10 | 13.21 | 13.30 | 12.95 | 13.02 | 12.79 | qfq | 6,553,198 | 85,669,187 | -2.11% |
| 2024-01-09 | 13.42 | 13.64 | 13.19 | 13.30 | 13.06 | qfq | 6,592,462 | 88,123,198 | -0.82% |
| 2024-01-08 | 13.53 | 13.84 | 13.40 | 13.41 | 13.17 | qfq | 6,140,378 | 83,133,923 | -1.61% |
| 2024-01-05 | 13.98 | 13.98 | 13.53 | 13.63 | 13.39 | qfq | 6,176,486 | 84,972,280 | -2.15% |
| 2024-01-04 | 13.96 | 14.04 | 13.68 | 13.93 | 13.68 | qfq | 6,254,009 | 86,767,730 | -0.43% |
| 2024-01-03 | 13.92 | 14.13 | 13.68 | 13.99 | 13.74 | qfq | 8,906,874 | 124,242,467 | 0.72% |
| 2024-01-02 | 14.02 | 14.29 | 13.89 | 13.89 | 13.64 | qfq | 11,203,199 | 157,121,989 | -0.79% |
| 2023-12-29 | 13.76 | 14.13 | 13.70 | 14.00 | 13.75 | qfq | 10,453,500 | 146,242,841 | 1.74% |
| 2023-12-28 | 13.70 | 13.91 | 13.38 | 13.76 | 13.51 | qfq | 9,701,125 | 133,334,330 | 0.00% |
| 2023-12-27 | 13.73 | 13.96 | 13.59 | 13.76 | 13.51 | qfq | 8,310,571 | 114,143,684 | 0.73% |
| 2023-12-26 | 14.00 | 14.14 | 13.58 | 13.66 | 13.42 | qfq | 8,342,459 | 114,931,477 | -2.43% |
| 2023-12-25 | 13.85 | 14.24 | 13.34 | 14.00 | 13.75 | qfq | 16,832,202 | 232,293,336 | 1.01% |
| 2023-12-22 | 15.43 | 15.60 | 13.82 | 13.86 | 13.61 | qfq | 32,800,930 | 469,808,644 | -10.47% |
| 2023-12-21 | 15.09 | 15.59 | 15.02 | 15.48 | 15.20 | qfq | 11,261,938 | 172,976,747 | 2.38% |
| 2023-12-20 | 15.60 | 15.82 | 15.09 | 15.12 | 14.85 | qfq | 13,926,007 | 213,977,331 | -3.63% |
| 2023-12-19 | 15.36 | 15.93 | 15.36 | 15.69 | 15.41 | qfq | 14,566,949 | 228,109,918 | 2.15% |
| 2023-12-18 | 15.98 | 15.98 | 15.26 | 15.36 | 15.08 | qfq | 17,422,307 | 270,913,443 | -4.12% |
| 2023-12-15 | 15.54 | 16.41 | 15.35 | 16.02 | 15.73 | qfq | 20,298,489 | 322,921,549 | 2.69% |
| 2023-12-14 | 15.79 | 16.09 | 15.55 | 15.60 | 15.32 | qfq | 11,811,357 | 186,962,470 | -0.64% |
| 2023-12-13 | 15.98 | 16.18 | 15.66 | 15.70 | 15.42 | qfq | 13,092,397 | 208,182,133 | -1.94% |
| 2023-12-12 | 16.25 | 16.29 | 15.96 | 16.01 | 15.72 | qfq | 13,993,569 | 224,953,942 | -1.11% |
| 2023-12-11 | 15.66 | 16.25 | 15.52 | 16.19 | 15.90 | qfq | 21,384,238 | 341,253,979 | 1.57% |
| 2023-12-08 | 15.50 | 16.04 | 15.45 | 15.94 | 15.65 | qfq | 31,102,661 | 492,755,688 | 2.05% |
| 2023-12-07 | 15.24 | 15.70 | 15.24 | 15.62 | 15.34 | qfq | 18,215,035 | 282,800,820 | 2.29% |
| 2023-12-06 | 14.79 | 15.54 | 14.55 | 15.27 | 15.00 | qfq | 14,291,122 | 215,638,260 | 3.18% |
| 2023-12-05 | 15.47 | 15.56 | 14.77 | 14.80 | 14.53 | qfq | 11,562,420 | 173,509,604 | -4.33% |
| 2023-12-04 | 15.68 | 15.79 | 15.42 | 15.47 | 15.19 | qfq | 11,705,256 | 182,711,967 | -0.39% |
| 2023-12-01 | 14.84 | 15.69 | 14.81 | 15.53 | 15.25 | qfq | 16,488,236 | 253,094,449 | 4.65% |
| 2023-11-30 | 14.99 | 15.08 | 14.69 | 14.84 | 14.57 | qfq | 8,338,074 | 123,796,565 | -1.00% |
| 2023-11-29 | 15.10 | 15.20 | 14.94 | 14.99 | 14.72 | qfq | 6,500,003 | 97,892,794 | -0.73% |
| 2023-11-28 | 15.16 | 15.40 | 14.97 | 15.10 | 14.83 | qfq | 8,190,609 | 124,039,609 | -0.46% |
| 2023-11-27 | 15.20 | 15.41 | 15.06 | 15.17 | 14.90 | qfq | 8,299,330 | 126,219,315 | -0.72% |
| 2023-11-24 | 15.53 | 15.71 | 15.14 | 15.28 | 15.01 | qfq | 10,734,982 | 164,795,860 | -2.05% |
| 2023-11-23 | 15.43 | 15.72 | 15.31 | 15.60 | 15.32 | qfq | 11,187,762 | 173,761,450 | 0.13% |
| 2023-11-22 | 15.67 | 15.92 | 15.58 | 15.58 | 15.30 | qfq | 9,842,333 | 154,816,595 | -1.14% |
| 2023-11-21 | 15.81 | 16.05 | 15.68 | 15.76 | 15.48 | qfq | 16,750,100 | 265,173,542 | -0.51% |
| 2023-11-20 | 15.96 | 16.05 | 15.79 | 15.84 | 15.56 | qfq | 12,675,841 | 201,704,257 | -0.31% |
| 2023-11-17 | 16.05 | 16.15 | 15.72 | 15.89 | 15.61 | qfq | 15,759,619 | 250,236,266 | -1.18% |
| 2023-11-16 | 15.76 | 16.19 | 15.70 | 16.08 | 15.79 | qfq | 17,557,647 | 281,494,251 | 0.37% |
| 2023-11-15 | 16.60 | 16.69 | 15.81 | 16.02 | 15.73 | qfq | 28,907,374 | 466,491,303 | -2.73% |
| 2023-11-14 | 15.89 | 16.55 | 15.68 | 16.47 | 16.18 | qfq | 33,967,736 | 546,719,311 | 3.07% |
| 2023-11-13 | 15.66 | 16.11 | 15.53 | 15.98 | 15.69 | qfq | 22,347,958 | 355,277,813 | 2.77% |
| 2023-11-10 | 16.30 | 16.30 | 15.40 | 15.55 | 15.27 | qfq | 28,430,156 | 446,172,789 | -4.13% |
| 2023-11-09 | 15.75 | 17.12 | 15.68 | 16.22 | 15.93 | qfq | 44,747,328 | 728,367,864 | 2.33% |
| 2023-11-08 | 15.16 | 16.34 | 15.11 | 15.85 | 15.57 | qfq | 42,598,185 | 672,665,166 | 4.21% |
| 2023-11-07 | 14.97 | 15.42 | 14.80 | 15.21 | 14.94 | qfq | 25,009,000 | 376,779,678 | 1.20% |
| 2023-11-06 | 14.56 | 15.25 | 14.48 | 15.03 | 14.76 | qfq | 24,637,798 | 368,859,630 | 2.87% |
| 2023-11-03 | 14.50 | 14.90 | 14.22 | 14.61 | 14.35 | qfq | 19,989,841 | 290,969,324 | 0.41% |
| 2023-11-02 | 14.55 | 14.98 | 14.50 | 14.55 | 14.29 | qfq | 21,742,426 | 320,422,839 | -0.68% |
| 2023-11-01 | 14.79 | 15.33 | 14.53 | 14.65 | 14.39 | qfq | 25,836,755 | 382,333,460 | -1.01% |
| 2023-10-31 | 14.96 | 15.44 | 14.40 | 14.80 | 14.53 | qfq | 45,519,467 | 680,436,083 | 2.78% |
| 2023-10-30 | 13.85 | 14.55 | 13.80 | 14.40 | 14.14 | qfq | 26,381,290 | 377,026,653 | 3.00% |
| 2023-10-27 | 14.02 | 14.25 | 13.71 | 13.98 | 13.73 | qfq | 22,667,040 | 316,233,243 | -2.10% |
| 2023-10-26 | 13.69 | 14.62 | 13.68 | 14.28 | 14.02 | qfq | 35,800,301 | 509,384,013 | 5.93% |
| 2023-10-25 | 12.67 | 13.88 | 12.60 | 13.48 | 13.24 | qfq | 21,021,676 | 280,904,158 | 6.23% |
| 2023-10-24 | 12.56 | 12.94 | 12.46 | 12.69 | 12.46 | qfq | 11,457,214 | 145,373,682 | 1.93% |
| 2023-10-23 | 13.17 | 13.20 | 12.40 | 12.45 | 12.23 | qfq | 17,395,892 | 220,549,244 | -6.81% |
| 2023-10-20 | 13.49 | 13.85 | 13.31 | 13.36 | 13.12 | qfq | 23,406,733 | 316,455,971 | -4.09% |
| 2023-10-19 | 12.85 | 14.80 | 12.81 | 13.93 | 13.68 | qfq | 34,997,175 | 487,071,256 | 8.40% |
| 2023-10-18 | 13.24 | 13.24 | 12.68 | 12.85 | 12.62 | qfq | 6,898,776 | 88,515,387 | -2.36% |
| 2023-10-17 | 13.21 | 13.30 | 13.05 | 13.16 | 12.92 | qfq | 4,932,101 | 64,842,131 | 0.08% |
| 2023-10-16 | 13.27 | 13.36 | 13.07 | 13.15 | 12.91 | qfq | 5,724,937 | 75,515,213 | -0.83% |
| 2023-10-13 | 13.37 | 13.51 | 13.20 | 13.26 | 13.02 | qfq | 7,174,689 | 95,428,399 | -0.97% |
| 2023-10-12 | 13.65 | 13.83 | 13.31 | 13.39 | 13.15 | qfq | 7,426,530 | 99,588,738 | -1.25% |
| 2023-10-11 | 13.42 | 13.77 | 13.21 | 13.56 | 13.32 | qfq | 11,290,307 | 152,984,201 | 1.19% |
| 2023-10-10 | 13.34 | 13.57 | 13.34 | 13.40 | 13.16 | qfq | 7,247,348 | 97,466,207 | 0.53% |
| 2023-10-09 | 13.45 | 13.45 | 13.21 | 13.33 | 13.09 | qfq | 5,549,354 | 73,886,994 | -0.89% |
| 2023-09-28 | 13.34 | 13.54 | 13.34 | 13.45 | 13.21 | qfq | 6,696,386 | 90,035,144 | 0.82% |
| 2023-09-27 | 13.28 | 13.49 | 13.20 | 13.34 | 13.10 | qfq | 7,464,522 | 99,842,649 | 0.45% |
| 2023-09-26 | 13.11 | 13.53 | 13.11 | 13.28 | 13.04 | qfq | 8,522,202 | 113,787,747 | 0.91% |
| 2023-09-25 | 13.30 | 13.46 | 13.09 | 13.16 | 12.92 | qfq | 7,044,984 | 93,167,493 | -1.13% |
| 2023-09-22 | 12.76 | 13.40 | 12.70 | 13.31 | 13.07 | qfq | 12,531,241 | 165,152,807 | 4.31% |
| 2023-09-21 | 12.81 | 12.95 | 12.72 | 12.76 | 12.53 | qfq | 4,595,300 | 58,935,586 | -0.47% |
| 2023-09-20 | 12.80 | 13.04 | 12.80 | 12.82 | 12.59 | qfq | 4,738,426 | 61,254,373 | -0.23% |
| 2023-09-19 | 13.06 | 13.09 | 12.79 | 12.85 | 12.62 | qfq | 6,868,204 | 88,593,882 | -1.91% |
| 2023-09-18 | 13.01 | 13.31 | 12.95 | 13.10 | 12.87 | qfq | 5,824,565 | 76,643,295 | 0.08% |
| 2023-09-15 | 13.26 | 13.29 | 13.07 | 13.09 | 12.86 | qfq | 6,280,142 | 82,610,229 | -0.91% |
| 2023-09-14 | 13.35 | 13.37 | 13.09 | 13.21 | 12.97 | qfq | 7,486,553 | 98,912,109 | -1.42% |
| 2023-09-13 | 13.74 | 13.79 | 13.25 | 13.40 | 13.16 | qfq | 9,161,796 | 122,833,506 | -2.12% |
| 2023-09-12 | 14.01 | 14.08 | 13.68 | 13.69 | 13.44 | qfq | 11,212,290 | 154,518,772 | -2.84% |
| 2023-09-11 | 13.80 | 14.30 | 13.74 | 14.09 | 13.84 | qfq | 15,762,069 | 220,674,573 | 2.62% |
| 2023-09-08 | 14.13 | 14.20 | 13.47 | 13.73 | 13.48 | qfq | 23,320,546 | 320,832,911 | -5.18% |
| 2023-09-07 | 14.50 | 15.20 | 14.44 | 14.48 | 14.22 | qfq | 29,163,392 | 431,414,801 | 3.13% |
| 2023-09-06 | 14.37 | 14.39 | 13.99 | 14.04 | 13.79 | qfq | 12,789,781 | 180,356,879 | -2.90% |
| 2023-09-05 | 14.62 | 14.69 | 14.41 | 14.46 | 14.20 | qfq | 7,404,250 | 107,528,663 | -1.63% |
| 2023-09-04 | 14.70 | 14.74 | 14.38 | 14.70 | 14.44 | qfq | 9,817,958 | 142,661,228 | 0.68% |
| 2023-09-01 | 14.90 | 15.10 | 14.45 | 14.60 | 14.34 | qfq | 10,738,718 | 157,954,950 | -2.34% |
| 2023-08-31 | 15.58 | 15.58 | 14.87 | 14.95 | 14.68 | qfq | 13,755,917 | 206,953,738 | -3.05% |
| 2023-08-30 | 14.75 | 15.52 | 14.72 | 15.42 | 15.14 | qfq | 25,829,631 | 392,118,261 | 4.26% |
| 2023-08-29 | 14.14 | 14.87 | 14.10 | 14.79 | 14.53 | qfq | 13,434,763 | 196,623,592 | 4.01% |
| 2023-08-28 | 15.16 | 15.23 | 14.20 | 14.22 | 13.97 | qfq | 14,352,849 | 208,905,398 | 2.16% |
| 2023-08-25 | 14.30 | 14.38 | 13.85 | 13.92 | 13.67 | qfq | 12,983,693 | 182,341,437 | -4.66% |
| 2023-08-24 | 14.68 | 14.95 | 14.48 | 14.60 | 14.34 | qfq | 12,978,927 | 191,065,764 | 0.97% |
| 2023-08-23 | 14.55 | 14.74 | 14.31 | 14.46 | 14.20 | qfq | 9,055,303 | 131,509,825 | -1.50% |
| 2023-08-22 | 14.50 | 14.79 | 14.28 | 14.68 | 14.42 | qfq | 9,773,355 | 142,272,655 | 2.59% |
| 2023-08-21 | 14.18 | 14.75 | 14.13 | 14.31 | 14.05 | qfq | 12,036,607 | 175,008,966 | 1.27% |
| 2023-08-18 | 14.86 | 14.89 | 14.12 | 14.13 | 13.88 | qfq | 10,785,301 | 155,402,116 | -4.46% |
| 2023-08-17 | 14.45 | 14.95 | 14.38 | 14.79 | 14.53 | qfq | 9,248,929 | 136,490,589 | 1.86% |
| 2023-08-16 | 14.84 | 14.92 | 14.40 | 14.52 | 14.26 | qfq | 9,486,077 | 138,762,259 | -2.75% |
| 2023-08-15 | 15.44 | 15.48 | 14.80 | 14.93 | 14.66 | qfq | 8,743,080 | 131,697,152 | -2.93% |
| 2023-08-14 | 14.58 | 15.43 | 14.50 | 15.38 | 15.10 | qfq | 13,928,675 | 210,692,672 | 4.13% |
| 2023-08-11 | 15.05 | 15.30 | 14.77 | 14.77 | 14.51 | qfq | 8,688,374 | 129,974,074 | -1.86% |
| 2023-08-10 | 15.08 | 15.31 | 14.96 | 15.05 | 14.78 | qfq | 8,067,467 | 121,880,509 | -0.13% |
| 2023-08-09 | 15.51 | 15.66 | 15.03 | 15.07 | 14.80 | qfq | 14,005,253 | 214,069,002 | -4.26% |
| 2023-08-08 | 15.91 | 16.12 | 15.69 | 15.74 | 15.46 | qfq | 14,005,618 | 222,513,613 | -0.51% |
| 2023-08-07 | 16.00 | 16.27 | 15.77 | 15.82 | 15.54 | qfq | 20,879,336 | 333,169,755 | 0.76% |
| 2023-08-04 | 15.18 | 15.80 | 15.16 | 15.70 | 15.42 | qfq | 14,795,882 | 230,336,835 | 2.82% |
| 2023-08-03 | 15.20 | 15.43 | 15.10 | 15.27 | 15.00 | qfq | 7,988,946 | 121,761,732 | 0.07% |
| 2023-08-02 | 15.50 | 15.60 | 15.19 | 15.26 | 14.99 | qfq | 9,212,702 | 141,074,852 | -1.80% |
| 2023-08-01 | 15.82 | 15.82 | 15.36 | 15.54 | 15.26 | qfq | 8,978,726 | 139,562,320 | -1.58% |
| 2023-07-31 | 15.42 | 15.90 | 15.19 | 15.79 | 15.51 | qfq | 13,272,656 | 208,249,409 | 2.53% |
| 2023-07-28 | 15.51 | 15.51 | 14.88 | 15.40 | 15.12 | qfq | 16,386,387 | 249,505,953 | -2.04% |
| 2023-07-27 | 15.38 | 16.13 | 15.36 | 15.72 | 15.44 | qfq | 15,416,717 | 243,037,703 | 1.35% |
| 2023-07-26 | 16.13 | 16.15 | 15.40 | 15.51 | 15.23 | qfq | 14,044,146 | 219,256,655 | -3.84% |
| 2023-07-25 | 16.30 | 16.38 | 15.91 | 16.13 | 15.84 | qfq | 16,055,500 | 259,184,259 | 0.37% |
| 2023-07-24 | 15.87 | 16.40 | 15.81 | 16.07 | 15.78 | qfq | 14,707,860 | 238,096,787 | 0.69% |
| 2023-07-21 | 15.49 | 16.20 | 15.45 | 15.96 | 15.67 | qfq | 17,315,101 | 276,037,131 | 2.50% |
| 2023-07-20 | 15.93 | 16.14 | 15.56 | 15.57 | 15.29 | qfq | 11,121,990 | 175,582,282 | -2.50% |
| 2023-07-19 | 15.74 | 16.23 | 15.71 | 15.97 | 15.68 | qfq | 10,930,483 | 174,818,235 | 1.33% |
| 2023-07-18 | 15.82 | 16.12 | 15.64 | 15.76 | 15.48 | qfq | 11,392,561 | 180,630,728 | -0.76% |