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
汤臣倍健300146.SZ
最近收盘价10.062026-07-17
最近交易日2026-07-17
成交量（股）57,005,671
成交额（元）605,993,662
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-14 | 2026-04-21 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-15 | 2025-04-22 | cash_dividend | 0.36 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-15 | 2024-04-22 | cash_dividend | 0.9 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 11.00 | 11.33 | 10.02 | 10.06 | 10.06 | qfq | 57,005,671 | 605,993,662 | 1.21% |
| 2026-07-16 | 9.71 | 9.97 | 9.68 | 9.94 | 9.94 | qfq | 22,259,700 | 219,148,241 | -0.30% |
| 2026-07-15 | 9.38 | 10.16 | 9.31 | 9.97 | 9.97 | qfq | 33,957,811 | 332,394,221 | 6.29% |
| 2026-07-14 | 9.24 | 9.45 | 9.22 | 9.38 | 9.38 | qfq | 11,896,980 | 111,448,930 | 1.52% |
| 2026-07-13 | 9.21 | 9.29 | 9.16 | 9.24 | 9.24 | qfq | 9,568,400 | 88,226,523 | -0.75% |
| 2026-07-10 | 9.07 | 9.32 | 9.00 | 9.31 | 9.31 | qfq | 11,509,551 | 106,031,775 | 2.31% |
| 2026-07-09 | 9.15 | 9.22 | 9.02 | 9.10 | 9.10 | qfq | 9,174,211 | 83,390,791 | -1.09% |
| 2026-07-08 | 9.07 | 9.24 | 9.05 | 9.20 | 9.20 | qfq | 8,910,565 | 81,545,185 | 1.10% |
| 2026-07-07 | 9.27 | 9.29 | 9.08 | 9.10 | 9.10 | qfq | 7,744,032 | 70,732,993 | -1.83% |
| 2026-07-06 | 9.36 | 9.43 | 9.21 | 9.27 | 9.27 | qfq | 12,686,407 | 118,347,915 | -0.86% |
| 2026-07-03 | 9.32 | 9.46 | 9.29 | 9.35 | 9.35 | qfq | 9,315,800 | 87,222,842 | 0.32% |
| 2026-07-02 | 9.22 | 9.43 | 9.16 | 9.32 | 9.32 | qfq | 11,715,109 | 108,989,382 | 1.19% |
| 2026-07-01 | 9.03 | 9.28 | 8.96 | 9.21 | 9.21 | qfq | 11,694,932 | 106,882,516 | 1.88% |
| 2026-06-30 | 9.28 | 9.34 | 8.99 | 9.04 | 9.04 | qfq | 15,148,370 | 137,720,647 | -3.52% |
| 2026-06-29 | 9.20 | 9.43 | 8.87 | 9.37 | 9.37 | qfq | 18,397,861 | 169,297,797 | 1.41% |
| 2026-06-26 | 9.66 | 9.73 | 9.24 | 9.24 | 9.24 | qfq | 19,101,363 | 179,836,450 | -5.04% |
| 2026-06-25 | 9.79 | 9.91 | 9.60 | 9.73 | 9.73 | qfq | 13,109,698 | 127,275,663 | -1.82% |
| 2026-06-24 | 10.05 | 10.17 | 9.81 | 9.91 | 9.91 | qfq | 15,620,225 | 155,659,121 | -1.59% |
| 2026-06-23 | 10.18 | 10.52 | 10.03 | 10.07 | 10.07 | qfq | 23,440,309 | 240,695,937 | -2.04% |
| 2026-06-22 | 10.31 | 10.60 | 10.00 | 10.28 | 10.28 | qfq | 36,308,056 | 375,187,295 | 4.68% |
| 2026-06-18 | 9.69 | 9.87 | 9.57 | 9.82 | 9.82 | qfq | 11,477,970 | 112,192,005 | 1.34% |
| 2026-06-17 | 9.79 | 9.82 | 9.61 | 9.69 | 9.69 | qfq | 8,399,544 | 81,298,732 | -1.22% |
| 2026-06-16 | 9.97 | 10.04 | 9.79 | 9.81 | 9.81 | qfq | 10,476,996 | 103,627,552 | -2.10% |
| 2026-06-15 | 9.83 | 10.07 | 9.78 | 10.02 | 10.02 | qfq | 17,911,669 | 177,983,565 | 1.31% |
| 2026-06-12 | 9.63 | 9.89 | 9.59 | 9.89 | 9.89 | qfq | 24,342,695 | 238,869,201 | 2.70% |
| 2026-06-11 | 9.60 | 9.84 | 9.55 | 9.63 | 9.63 | qfq | 18,336,057 | 177,785,710 | 0.31% |
| 2026-06-10 | 9.37 | 9.63 | 9.34 | 9.60 | 9.60 | qfq | 15,918,138 | 151,008,964 | 2.24% |
| 2026-06-09 | 9.42 | 9.50 | 9.35 | 9.39 | 9.39 | qfq | 8,498,800 | 79,902,806 | -0.11% |
| 2026-06-08 | 9.55 | 9.66 | 9.34 | 9.40 | 9.40 | qfq | 14,970,512 | 141,777,140 | -2.39% |
| 2026-06-05 | 9.56 | 9.72 | 9.56 | 9.63 | 9.63 | qfq | 10,535,500 | 101,606,896 | 0.84% |
| 2026-06-04 | 9.73 | 9.80 | 9.53 | 9.55 | 9.55 | qfq | 11,128,227 | 106,917,627 | -1.55% |
| 2026-06-03 | 9.78 | 9.80 | 9.65 | 9.70 | 9.70 | qfq | 9,457,690 | 91,801,126 | -1.22% |
| 2026-06-02 | 10.00 | 10.02 | 9.78 | 9.82 | 9.82 | qfq | 13,323,192 | 131,578,892 | -2.58% |
| 2026-06-01 | 9.72 | 10.09 | 9.70 | 10.08 | 10.08 | qfq | 18,167,618 | 179,828,502 | 3.17% |
| 2026-05-29 | 9.54 | 9.87 | 9.52 | 9.77 | 9.77 | qfq | 15,531,480 | 151,120,742 | 2.09% |
| 2026-05-28 | 9.70 | 9.74 | 9.52 | 9.57 | 9.57 | qfq | 9,913,197 | 95,299,910 | -1.44% |
| 2026-05-27 | 9.79 | 9.81 | 9.58 | 9.71 | 9.71 | qfq | 13,203,605 | 127,951,264 | -0.61% |
| 2026-05-26 | 9.69 | 9.80 | 9.67 | 9.77 | 9.77 | qfq | 10,360,327 | 100,841,135 | 0.31% |
| 2026-05-25 | 9.88 | 9.90 | 9.71 | 9.74 | 9.74 | qfq | 15,560,392 | 151,976,576 | -1.62% |
| 2026-05-22 | 10.00 | 10.03 | 9.90 | 9.90 | 9.90 | qfq | 16,337,722 | 162,129,144 | -0.90% |
| 2026-05-21 | 10.07 | 10.17 | 9.98 | 9.99 | 9.99 | qfq | 14,244,564 | 143,395,529 | -0.50% |
| 2026-05-20 | 10.10 | 10.15 | 10.02 | 10.04 | 10.04 | qfq | 8,650,897 | 86,937,877 | -1.08% |
| 2026-05-19 | 10.13 | 10.16 | 10.02 | 10.15 | 10.15 | qfq | 10,303,273 | 104,017,384 | 0.89% |
| 2026-05-18 | 10.20 | 10.20 | 10.01 | 10.06 | 10.06 | qfq | 14,194,864 | 143,135,892 | -1.08% |
| 2026-05-15 | 10.30 | 10.35 | 10.17 | 10.17 | 10.17 | qfq | 14,301,080 | 146,452,076 | -1.36% |
| 2026-05-14 | 10.52 | 10.55 | 10.31 | 10.31 | 10.31 | qfq | 16,893,029 | 175,499,430 | -2.27% |
| 2026-05-13 | 10.57 | 10.64 | 10.49 | 10.55 | 10.55 | qfq | 16,330,216 | 171,964,142 | 0.00% |
| 2026-05-12 | 10.72 | 10.72 | 10.53 | 10.55 | 10.55 | qfq | 16,596,915 | 175,726,883 | -1.77% |
| 2026-05-11 | 10.59 | 10.81 | 10.53 | 10.74 | 10.74 | qfq | 22,027,091 | 234,856,152 | 1.70% |
| 2026-05-08 | 10.50 | 10.59 | 10.48 | 10.56 | 10.56 | qfq | 14,313,033 | 151,042,461 | 0.48% |
| 2026-05-07 | 10.64 | 10.64 | 10.48 | 10.51 | 10.51 | qfq | 15,980,096 | 168,055,006 | -1.22% |
| 2026-05-06 | 10.53 | 10.66 | 10.52 | 10.64 | 10.64 | qfq | 18,317,400 | 193,929,714 | 1.33% |
| 2026-04-30 | 10.56 | 10.56 | 10.47 | 10.50 | 10.50 | qfq | 11,230,962 | 117,972,131 | -0.47% |
| 2026-04-29 | 10.45 | 10.59 | 10.42 | 10.55 | 10.55 | qfq | 11,750,994 | 123,901,132 | 0.96% |
| 2026-04-28 | 10.54 | 10.64 | 10.42 | 10.45 | 10.45 | qfq | 12,878,636 | 135,000,655 | -1.04% |
| 2026-04-27 | 10.61 | 10.69 | 10.35 | 10.56 | 10.56 | qfq | 22,977,607 | 241,307,976 | -2.22% |
| 2026-04-24 | 10.70 | 10.88 | 10.61 | 10.80 | 10.80 | qfq | 15,535,199 | 167,084,227 | 0.75% |
| 2026-04-23 | 10.67 | 10.74 | 10.58 | 10.72 | 10.72 | qfq | 10,306,000 | 110,002,522 | 0.56% |
| 2026-04-22 | 10.72 | 10.73 | 10.63 | 10.66 | 10.66 | qfq | 9,593,495 | 102,275,629 | -0.56% |
| 2026-04-21 | 10.75 | 10.80 | 10.68 | 10.72 | 10.72 | qfq | 14,679,300 | 157,459,082 | -3.68% |
| 2026-04-20 | 11.10 | 11.19 | 11.04 | 11.13 | 10.68 | qfq | 15,741,486 | 174,893,290 | 0.36% |
| 2026-04-17 | 11.13 | 11.13 | 10.97 | 11.09 | 10.65 | qfq | 12,025,604 | 132,785,390 | -0.36% |
| 2026-04-16 | 11.16 | 11.21 | 11.08 | 11.13 | 10.68 | qfq | 15,388,404 | 171,164,484 | -0.54% |
| 2026-04-15 | 11.20 | 11.24 | 11.12 | 11.19 | 10.74 | qfq | 12,052,781 | 134,706,371 | 0.63% |
| 2026-04-14 | 11.16 | 11.29 | 11.02 | 11.12 | 10.67 | qfq | 15,767,743 | 175,158,221 | 2.11% |
| 2026-04-13 | 10.88 | 10.95 | 10.85 | 10.89 | 10.45 | qfq | 9,240,200 | 100,654,858 | -0.55% |
| 2026-04-10 | 10.95 | 11.06 | 10.93 | 10.95 | 10.51 | qfq | 10,075,715 | 110,738,715 | 0.37% |
| 2026-04-09 | 11.01 | 11.10 | 10.90 | 10.91 | 10.47 | qfq | 9,178,100 | 100,685,943 | -1.80% |
| 2026-04-08 | 10.98 | 11.12 | 10.97 | 11.11 | 10.67 | qfq | 14,772,453 | 163,098,577 | 2.30% |
| 2026-04-07 | 10.78 | 10.88 | 10.73 | 10.86 | 10.43 | qfq | 8,662,300 | 93,808,757 | 0.93% |
| 2026-04-03 | 10.95 | 10.98 | 10.73 | 10.76 | 10.33 | qfq | 11,149,000 | 120,483,372 | -1.65% |
| 2026-04-02 | 11.07 | 11.08 | 10.90 | 10.94 | 10.50 | qfq | 11,604,315 | 127,443,028 | -1.17% |
| 2026-04-01 | 11.07 | 11.11 | 10.94 | 11.07 | 10.63 | qfq | 12,133,287 | 133,822,782 | 0.82% |
| 2026-03-31 | 11.09 | 11.18 | 10.96 | 10.98 | 10.54 | qfq | 9,496,900 | 105,158,473 | -0.72% |
| 2026-03-30 | 10.89 | 11.08 | 10.82 | 11.06 | 10.62 | qfq | 12,647,899 | 138,858,898 | 0.82% |
| 2026-03-27 | 10.75 | 11.07 | 10.71 | 10.97 | 10.53 | qfq | 12,372,908 | 134,996,364 | 1.29% |
| 2026-03-26 | 10.96 | 11.01 | 10.76 | 10.83 | 10.40 | qfq | 11,814,705 | 128,377,586 | -1.28% |
| 2026-03-25 | 10.93 | 11.08 | 10.87 | 10.97 | 10.53 | qfq | 14,712,714 | 161,658,484 | 1.01% |
| 2026-03-24 | 10.84 | 10.86 | 10.64 | 10.86 | 10.43 | qfq | 17,341,956 | 186,659,228 | 0.93% |
| 2026-03-23 | 11.42 | 11.48 | 10.62 | 10.76 | 10.33 | qfq | 42,612,235 | 463,585,773 | -5.36% |
| 2026-03-20 | 11.58 | 11.66 | 11.35 | 11.37 | 10.91 | qfq | 12,886,951 | 148,406,013 | -1.81% |
| 2026-03-19 | 11.59 | 11.70 | 11.54 | 11.58 | 11.12 | qfq | 11,667,200 | 135,644,130 | -0.43% |
| 2026-03-18 | 11.78 | 11.78 | 11.58 | 11.63 | 11.16 | qfq | 10,630,600 | 123,668,508 | -0.85% |
| 2026-03-17 | 11.74 | 11.92 | 11.73 | 11.73 | 11.26 | qfq | 13,345,747 | 157,706,285 | 0.09% |
| 2026-03-16 | 11.62 | 11.76 | 11.60 | 11.72 | 11.25 | qfq | 12,323,970 | 144,066,135 | 0.86% |
| 2026-03-13 | 11.61 | 11.72 | 11.58 | 11.62 | 11.15 | qfq | 9,083,201 | 105,907,012 | -0.09% |
| 2026-03-12 | 11.62 | 11.68 | 11.57 | 11.63 | 11.16 | qfq | 9,502,057 | 110,519,626 | 0.09% |
| 2026-03-11 | 11.61 | 11.64 | 11.50 | 11.62 | 11.15 | qfq | 10,212,855 | 118,216,160 | 0.00% |
| 2026-03-10 | 11.65 | 11.68 | 11.52 | 11.62 | 11.15 | qfq | 11,910,733 | 137,946,587 | 0.43% |
| 2026-03-09 | 11.40 | 11.58 | 11.35 | 11.57 | 11.11 | qfq | 15,467,866 | 177,796,768 | 0.43% |
| 2026-03-06 | 11.33 | 11.54 | 11.31 | 11.52 | 11.06 | qfq | 11,442,191 | 131,242,114 | 1.50% |
| 2026-03-05 | 11.54 | 11.57 | 11.33 | 11.35 | 10.90 | qfq | 14,244,110 | 162,726,349 | -0.61% |
| 2026-03-04 | 11.69 | 11.73 | 11.40 | 11.42 | 10.96 | qfq | 20,640,163 | 238,145,819 | -2.39% |
| 2026-03-03 | 11.82 | 11.94 | 11.65 | 11.70 | 11.23 | qfq | 20,421,055 | 240,874,023 | -1.02% |
| 2026-03-02 | 11.95 | 12.03 | 11.73 | 11.82 | 11.35 | qfq | 22,524,248 | 266,800,561 | -1.99% |
| 2026-02-27 | 12.07 | 12.11 | 12.02 | 12.06 | 11.58 | qfq | 8,085,628 | 97,484,022 | 0.25% |
| 2026-02-26 | 12.22 | 12.26 | 12.01 | 12.03 | 11.55 | qfq | 13,771,362 | 166,414,011 | -1.64% |
| 2026-02-25 | 12.12 | 12.30 | 12.07 | 12.23 | 11.74 | qfq | 14,573,160 | 178,169,182 | 1.33% |
| 2026-02-24 | 12.18 | 12.20 | 12.03 | 12.07 | 11.59 | qfq | 14,485,165 | 175,136,434 | -0.25% |
| 2026-02-13 | 12.28 | 12.37 | 12.08 | 12.10 | 11.62 | qfq | 12,139,274 | 148,271,610 | -1.39% |
| 2026-02-12 | 12.46 | 12.51 | 12.25 | 12.27 | 11.78 | qfq | 13,409,900 | 165,415,857 | -1.60% |
| 2026-02-11 | 12.43 | 12.56 | 12.40 | 12.47 | 11.97 | qfq | 12,266,277 | 153,288,086 | 0.00% |
| 2026-02-10 | 12.50 | 12.51 | 12.37 | 12.47 | 11.97 | qfq | 12,110,543 | 150,716,076 | 0.32% |
| 2026-02-09 | 12.39 | 12.47 | 12.27 | 12.43 | 11.93 | qfq | 14,234,036 | 176,493,238 | 0.97% |
| 2026-02-06 | 12.39 | 12.44 | 12.30 | 12.31 | 11.82 | qfq | 15,754,380 | 194,743,826 | -1.05% |
| 2026-02-05 | 12.25 | 12.57 | 12.23 | 12.44 | 11.94 | qfq | 23,328,273 | 290,776,015 | 1.55% |
| 2026-02-04 | 12.11 | 12.28 | 12.06 | 12.25 | 11.76 | qfq | 14,659,312 | 178,980,033 | 1.07% |
| 2026-02-03 | 12.02 | 12.15 | 11.94 | 12.12 | 11.63 | qfq | 14,677,851 | 176,934,719 | 1.51% |
| 2026-02-02 | 12.08 | 12.26 | 11.91 | 11.94 | 11.46 | qfq | 20,796,384 | 251,599,615 | -1.89% |
| 2026-01-30 | 12.40 | 12.45 | 12.10 | 12.17 | 11.68 | qfq | 20,295,763 | 248,279,387 | -2.48% |
| 2026-01-29 | 12.30 | 12.49 | 12.21 | 12.48 | 11.98 | qfq | 20,181,233 | 250,025,513 | 1.30% |
| 2026-01-28 | 12.48 | 12.53 | 12.30 | 12.32 | 11.83 | qfq | 15,900,100 | 196,780,828 | -1.44% |
| 2026-01-27 | 12.59 | 12.63 | 12.32 | 12.50 | 12.00 | qfq | 21,117,201 | 262,759,335 | -0.79% |
| 2026-01-26 | 12.72 | 12.76 | 12.43 | 12.60 | 12.10 | qfq | 24,165,668 | 303,747,729 | -0.32% |
| 2026-01-23 | 12.53 | 12.66 | 12.46 | 12.64 | 12.13 | qfq | 19,098,068 | 239,990,467 | 1.12% |
| 2026-01-22 | 12.48 | 12.55 | 12.44 | 12.50 | 12.00 | qfq | 11,570,100 | 144,495,269 | 0.08% |
| 2026-01-21 | 12.51 | 12.56 | 12.41 | 12.49 | 11.99 | qfq | 12,678,700 | 158,082,504 | -0.48% |
| 2026-01-20 | 12.35 | 12.57 | 12.33 | 12.55 | 12.05 | qfq | 19,809,624 | 247,399,284 | 1.62% |
| 2026-01-19 | 12.21 | 12.38 | 12.16 | 12.35 | 11.86 | qfq | 13,429,374 | 165,454,147 | 1.15% |
| 2026-01-16 | 12.43 | 12.47 | 12.16 | 12.21 | 11.72 | qfq | 19,249,700 | 236,597,810 | -1.69% |
| 2026-01-15 | 12.33 | 12.50 | 12.30 | 12.42 | 11.92 | qfq | 17,101,407 | 212,401,034 | 0.57% |
| 2026-01-14 | 12.44 | 12.61 | 12.22 | 12.35 | 11.86 | qfq | 25,393,762 | 315,847,853 | -0.72% |
| 2026-01-13 | 12.53 | 12.67 | 12.40 | 12.44 | 11.94 | qfq | 23,941,178 | 299,813,267 | -0.32% |
| 2026-01-12 | 12.31 | 12.56 | 12.29 | 12.48 | 11.98 | qfq | 23,097,343 | 287,067,649 | 1.63% |
| 2026-01-09 | 12.21 | 12.36 | 12.19 | 12.28 | 11.79 | qfq | 16,236,572 | 199,386,968 | 0.41% |
| 2026-01-08 | 12.12 | 12.31 | 12.11 | 12.23 | 11.74 | qfq | 13,852,169 | 169,338,853 | 0.66% |
| 2026-01-07 | 12.36 | 12.37 | 12.10 | 12.15 | 11.66 | qfq | 16,316,322 | 199,524,546 | -1.70% |
| 2026-01-06 | 12.22 | 12.38 | 12.20 | 12.36 | 11.87 | qfq | 18,166,052 | 223,216,940 | 0.90% |
| 2026-01-05 | 12.03 | 12.29 | 12.03 | 12.25 | 11.76 | qfq | 17,359,865 | 212,090,377 | 2.00% |
| 2025-12-31 | 12.10 | 12.24 | 12.00 | 12.01 | 11.53 | qfq | 12,059,468 | 145,637,719 | -0.66% |
| 2025-12-30 | 12.16 | 12.23 | 12.07 | 12.09 | 11.61 | qfq | 10,722,533 | 130,228,319 | -0.58% |
| 2025-12-29 | 12.23 | 12.30 | 12.13 | 12.16 | 11.67 | qfq | 12,474,805 | 151,845,562 | -0.65% |
| 2025-12-26 | 12.29 | 12.36 | 12.21 | 12.24 | 11.75 | qfq | 14,216,003 | 174,496,681 | -1.05% |
| 2025-12-25 | 12.09 | 12.38 | 12.04 | 12.37 | 11.87 | qfq | 17,334,049 | 212,135,795 | 2.83% |
| 2025-12-24 | 12.03 | 12.08 | 11.95 | 12.03 | 11.55 | qfq | 11,384,205 | 136,767,628 | 0.08% |
| 2025-12-23 | 12.18 | 12.18 | 12.00 | 12.02 | 11.54 | qfq | 12,978,458 | 156,775,214 | -1.15% |
| 2025-12-22 | 12.28 | 12.29 | 12.13 | 12.16 | 11.67 | qfq | 16,721,401 | 203,733,540 | -0.57% |
| 2025-12-19 | 12.00 | 12.24 | 11.91 | 12.23 | 11.74 | qfq | 22,121,840 | 268,191,426 | 2.26% |
| 2025-12-18 | 11.80 | 12.02 | 11.78 | 11.96 | 11.48 | qfq | 17,316,277 | 206,631,184 | 0.93% |
| 2025-12-17 | 11.80 | 11.88 | 11.68 | 11.85 | 11.38 | qfq | 15,496,598 | 182,771,320 | 0.51% |
| 2025-12-16 | 11.72 | 11.82 | 11.66 | 11.79 | 11.32 | qfq | 15,733,324 | 184,927,595 | 0.77% |
| 2025-12-15 | 11.66 | 11.82 | 11.66 | 11.70 | 11.23 | qfq | 12,442,774 | 146,065,435 | 0.52% |
| 2025-12-12 | 11.64 | 11.75 | 11.59 | 11.64 | 11.17 | qfq | 11,518,472 | 134,399,702 | 0.00% |
| 2025-12-11 | 11.78 | 11.78 | 11.61 | 11.64 | 11.17 | qfq | 9,303,000 | 108,666,156 | -0.85% |
| 2025-12-10 | 11.71 | 11.78 | 11.63 | 11.74 | 11.27 | qfq | 12,133,200 | 142,036,976 | 0.43% |
| 2025-12-09 | 11.80 | 11.81 | 11.68 | 11.69 | 11.22 | qfq | 13,767,154 | 161,608,520 | -0.76% |
| 2025-12-08 | 11.93 | 11.98 | 11.77 | 11.78 | 11.31 | qfq | 21,088,348 | 249,361,677 | -1.17% |
| 2025-12-05 | 11.90 | 11.95 | 11.83 | 11.92 | 11.44 | qfq | 12,333,305 | 146,698,512 | 0.34% |
| 2025-12-04 | 12.08 | 12.10 | 11.83 | 11.88 | 11.40 | qfq | 17,326,700 | 206,449,189 | -1.82% |
| 2025-12-03 | 12.13 | 12.23 | 12.07 | 12.10 | 11.62 | qfq | 11,985,441 | 145,518,737 | 0.00% |
| 2025-12-02 | 12.09 | 12.18 | 12.04 | 12.10 | 11.62 | qfq | 10,431,394 | 126,423,373 | 0.08% |
| 2025-12-01 | 12.18 | 12.22 | 12.07 | 12.09 | 11.61 | qfq | 14,999,600 | 181,997,135 | -0.82% |
| 2025-11-28 | 12.22 | 12.24 | 12.07 | 12.19 | 11.70 | qfq | 11,729,880 | 142,712,061 | -0.25% |
| 2025-11-27 | 12.34 | 12.44 | 12.19 | 12.22 | 11.73 | qfq | 11,520,300 | 141,776,439 | -0.65% |
| 2025-11-26 | 12.46 | 12.57 | 12.24 | 12.30 | 11.81 | qfq | 13,962,199 | 172,455,437 | -1.05% |
| 2025-11-25 | 12.30 | 12.59 | 12.23 | 12.43 | 11.93 | qfq | 17,501,494 | 218,293,385 | 1.47% |
| 2025-11-24 | 12.30 | 12.42 | 12.24 | 12.25 | 11.76 | qfq | 13,935,828 | 171,718,756 | 0.33% |
| 2025-11-21 | 12.35 | 12.50 | 12.10 | 12.21 | 11.72 | qfq | 23,622,145 | 290,610,624 | -1.37% |
| 2025-11-20 | 12.69 | 12.72 | 12.38 | 12.38 | 11.88 | qfq | 21,003,212 | 263,229,073 | -2.67% |
| 2025-11-19 | 12.67 | 12.80 | 12.61 | 12.72 | 12.21 | qfq | 18,475,715 | 234,749,556 | 0.16% |
| 2025-11-18 | 12.59 | 12.85 | 12.49 | 12.70 | 12.19 | qfq | 25,268,302 | 319,926,916 | 0.79% |
| 2025-11-17 | 12.70 | 12.96 | 12.45 | 12.60 | 12.10 | qfq | 27,868,342 | 352,710,545 | -0.94% |
| 2025-11-14 | 12.91 | 13.09 | 12.71 | 12.72 | 12.21 | qfq | 26,536,469 | 341,745,755 | -2.53% |
| 2025-11-13 | 12.87 | 13.08 | 12.70 | 13.05 | 12.53 | qfq | 25,309,600 | 327,200,130 | 1.08% |
| 2025-11-12 | 12.80 | 12.95 | 12.77 | 12.91 | 12.39 | qfq | 24,087,631 | 309,797,010 | 0.62% |
| 2025-11-11 | 12.83 | 12.89 | 12.70 | 12.83 | 12.32 | qfq | 23,455,435 | 300,655,838 | 0.31% |
| 2025-11-10 | 12.49 | 12.85 | 12.40 | 12.79 | 12.28 | qfq | 25,551,600 | 324,512,980 | 2.32% |
| 2025-11-07 | 12.55 | 12.69 | 12.49 | 12.50 | 12.00 | qfq | 22,180,692 | 279,419,284 | -0.48% |
| 2025-11-06 | 12.48 | 12.61 | 12.41 | 12.56 | 12.06 | qfq | 17,448,822 | 218,667,961 | 0.32% |
| 2025-11-05 | 12.46 | 12.60 | 12.43 | 12.52 | 12.02 | qfq | 16,237,210 | 203,415,397 | -0.24% |
| 2025-11-04 | 12.68 | 12.75 | 12.47 | 12.55 | 12.05 | qfq | 19,144,094 | 241,182,037 | -1.03% |
| 2025-11-03 | 12.55 | 12.78 | 12.53 | 12.68 | 12.17 | qfq | 27,321,845 | 346,134,445 | 1.04% |
| 2025-10-31 | 12.75 | 12.88 | 12.55 | 12.55 | 12.05 | qfq | 30,752,610 | 388,215,988 | -1.26% |
| 2025-10-30 | 12.91 | 13.20 | 12.71 | 12.71 | 12.20 | qfq | 72,065,182 | 932,797,805 | 2.25% |
| 2025-10-29 | 12.21 | 12.55 | 12.11 | 12.43 | 11.93 | qfq | 22,816,498 | 281,958,519 | 1.80% |
| 2025-10-28 | 12.32 | 12.34 | 12.16 | 12.21 | 11.72 | qfq | 13,407,400 | 163,845,987 | -0.81% |
| 2025-10-27 | 12.36 | 12.44 | 12.24 | 12.31 | 11.82 | qfq | 17,582,783 | 216,297,132 | -0.40% |
| 2025-10-24 | 12.07 | 12.68 | 12.07 | 12.36 | 11.87 | qfq | 36,380,626 | 451,888,610 | 2.49% |
| 2025-10-23 | 12.10 | 12.13 | 11.90 | 12.06 | 11.58 | qfq | 15,316,514 | 183,747,479 | -0.41% |
| 2025-10-22 | 12.20 | 12.31 | 12.08 | 12.11 | 11.63 | qfq | 12,937,260 | 157,379,167 | -1.06% |
| 2025-10-21 | 12.30 | 12.38 | 12.19 | 12.24 | 11.75 | qfq | 18,183,990 | 222,761,029 | -0.49% |
| 2025-10-20 | 12.30 | 12.41 | 12.16 | 12.30 | 11.81 | qfq | 23,029,522 | 283,056,074 | 0.33% |
| 2025-10-17 | 12.37 | 12.56 | 12.26 | 12.26 | 11.77 | qfq | 29,608,708 | 367,244,547 | -1.61% |
| 2025-10-16 | 12.10 | 12.84 | 12.10 | 12.46 | 11.96 | qfq | 57,016,541 | 714,228,665 | 2.81% |
| 2025-10-15 | 11.71 | 12.13 | 11.66 | 12.12 | 11.63 | qfq | 33,492,177 | 401,138,635 | 3.68% |
| 2025-10-14 | 11.67 | 11.79 | 11.60 | 11.69 | 11.22 | qfq | 19,170,567 | 224,226,465 | 0.43% |
| 2025-10-13 | 11.53 | 11.67 | 11.49 | 11.64 | 11.17 | qfq | 17,964,427 | 207,744,475 | -1.10% |
| 2025-10-10 | 11.64 | 11.82 | 11.60 | 11.77 | 11.30 | qfq | 21,189,163 | 248,087,532 | 1.12% |
| 2025-10-09 | 11.55 | 11.66 | 11.46 | 11.64 | 11.17 | qfq | 17,335,826 | 200,127,124 | 0.95% |
| 2025-09-30 | 11.61 | 11.64 | 11.43 | 11.53 | 11.07 | qfq | 15,206,026 | 175,848,650 | -0.77% |
| 2025-09-29 | 11.49 | 11.67 | 11.43 | 11.62 | 11.15 | qfq | 17,073,000 | 196,843,437 | 0.87% |
| 2025-09-26 | 11.60 | 11.66 | 11.48 | 11.52 | 11.06 | qfq | 16,046,811 | 185,111,364 | -1.03% |
| 2025-09-25 | 11.70 | 11.72 | 11.58 | 11.64 | 11.17 | qfq | 15,367,957 | 178,964,723 | -0.43% |
| 2025-09-24 | 11.67 | 11.74 | 11.61 | 11.69 | 11.22 | qfq | 15,761,222 | 183,883,074 | 0.17% |
| 2025-09-23 | 11.92 | 11.95 | 11.52 | 11.67 | 11.20 | qfq | 20,626,411 | 240,696,668 | -2.26% |
| 2025-09-22 | 12.02 | 12.08 | 11.85 | 11.94 | 11.46 | qfq | 21,495,383 | 256,785,808 | -1.00% |
| 2025-09-19 | 12.09 | 12.17 | 11.90 | 12.06 | 11.58 | qfq | 24,652,625 | 296,426,613 | -0.08% |
| 2025-09-18 | 12.06 | 12.47 | 11.99 | 12.07 | 11.59 | qfq | 39,497,690 | 482,873,938 | 0.25% |
| 2025-09-17 | 12.10 | 12.13 | 12.00 | 12.04 | 11.56 | qfq | 15,487,251 | 186,626,633 | -0.17% |
| 2025-09-16 | 12.14 | 12.14 | 11.99 | 12.06 | 11.58 | qfq | 13,196,800 | 159,002,865 | -0.33% |
| 2025-09-15 | 12.12 | 12.16 | 12.06 | 12.10 | 11.62 | qfq | 12,013,789 | 145,420,363 | -0.17% |
| 2025-09-12 | 12.22 | 12.28 | 12.09 | 12.12 | 11.63 | qfq | 13,805,045 | 167,916,319 | -1.06% |
| 2025-09-11 | 12.15 | 12.25 | 12.01 | 12.25 | 11.76 | qfq | 15,848,875 | 192,453,250 | 0.82% |
| 2025-09-10 | 12.30 | 12.33 | 12.14 | 12.15 | 11.66 | qfq | 13,275,075 | 162,232,220 | -1.62% |
| 2025-09-09 | 12.33 | 12.40 | 12.21 | 12.35 | 11.86 | qfq | 17,081,570 | 210,268,642 | -0.08% |
| 2025-09-08 | 12.30 | 12.45 | 12.23 | 12.36 | 11.87 | qfq | 22,617,555 | 279,643,348 | 0.98% |
| 2025-09-05 | 12.00 | 12.28 | 11.91 | 12.24 | 11.75 | qfq | 24,546,409 | 297,322,238 | 2.26% |
| 2025-09-04 | 11.85 | 12.04 | 11.80 | 11.97 | 11.49 | qfq | 24,746,995 | 295,653,986 | 1.18% |
| 2025-09-03 | 12.15 | 12.19 | 11.82 | 11.83 | 11.36 | qfq | 19,847,448 | 237,704,576 | -2.31% |
| 2025-09-02 | 12.20 | 12.25 | 12.01 | 12.11 | 11.63 | qfq | 20,713,794 | 250,938,973 | -0.66% |
| 2025-09-01 | 12.29 | 12.39 | 12.16 | 12.19 | 11.70 | qfq | 26,192,665 | 321,313,173 | -0.57% |
| 2025-08-29 | 12.22 | 12.37 | 12.20 | 12.26 | 11.77 | qfq | 19,257,620 | 236,621,661 | 0.25% |
| 2025-08-28 | 12.28 | 12.38 | 11.95 | 12.23 | 11.74 | qfq | 25,863,756 | 314,893,380 | 0.08% |
| 2025-08-27 | 12.57 | 12.60 | 12.22 | 12.22 | 11.73 | qfq | 28,643,815 | 355,863,434 | -2.94% |
| 2025-08-26 | 12.49 | 12.72 | 12.42 | 12.59 | 12.09 | qfq | 30,601,529 | 385,517,910 | 0.88% |
| 2025-08-25 | 12.43 | 12.51 | 12.39 | 12.48 | 11.98 | qfq | 27,827,217 | 346,344,604 | 0.56% |
| 2025-08-22 | 12.42 | 12.45 | 12.29 | 12.41 | 11.91 | qfq | 21,600,257 | 266,746,000 | -0.32% |
| 2025-08-21 | 12.50 | 12.53 | 12.37 | 12.45 | 11.95 | qfq | 23,455,393 | 292,194,323 | -0.24% |
| 2025-08-20 | 12.30 | 12.52 | 12.25 | 12.48 | 11.98 | qfq | 32,015,754 | 397,095,025 | 1.63% |
| 2025-08-19 | 12.34 | 12.41 | 12.25 | 12.28 | 11.79 | qfq | 20,820,014 | 256,783,556 | -0.49% |
| 2025-08-18 | 12.42 | 12.47 | 12.29 | 12.34 | 11.85 | qfq | 29,738,300 | 367,690,756 | -0.16% |
| 2025-08-15 | 12.23 | 12.41 | 12.20 | 12.36 | 11.87 | qfq | 23,982,043 | 295,647,038 | 1.15% |
| 2025-08-14 | 12.37 | 12.42 | 12.15 | 12.22 | 11.73 | qfq | 24,300,079 | 298,441,327 | -1.21% |
| 2025-08-13 | 12.51 | 12.53 | 12.34 | 12.37 | 11.87 | qfq | 26,151,748 | 324,264,042 | -0.32% |
| 2025-08-12 | 12.73 | 12.82 | 12.32 | 12.41 | 11.91 | qfq | 42,320,870 | 527,900,288 | -2.51% |
| 2025-08-11 | 12.56 | 13.05 | 12.44 | 12.73 | 12.22 | qfq | 75,974,948 | 970,306,253 | 6.80% |
| 2025-08-08 | 11.88 | 11.93 | 11.80 | 11.92 | 11.44 | qfq | 11,766,552 | 139,803,706 | 0.51% |
| 2025-08-07 | 11.87 | 11.94 | 11.85 | 11.86 | 11.39 | qfq | 10,943,700 | 130,116,109 | 0.00% |
| 2025-08-06 | 11.88 | 11.94 | 11.82 | 11.86 | 11.39 | qfq | 10,449,300 | 123,887,995 | -0.34% |
| 2025-08-05 | 11.83 | 11.95 | 11.80 | 11.90 | 11.42 | qfq | 12,285,900 | 146,032,461 | 0.85% |
| 2025-08-04 | 11.80 | 11.83 | 11.73 | 11.80 | 11.33 | qfq | 11,969,600 | 140,900,881 | -0.42% |
| 2025-08-01 | 11.76 | 12.02 | 11.75 | 11.85 | 11.38 | qfq | 12,178,890 | 144,604,619 | 0.68% |
| 2025-07-31 | 11.93 | 11.97 | 11.73 | 11.77 | 11.30 | qfq | 17,008,400 | 200,962,234 | -1.67% |
| 2025-07-30 | 11.89 | 12.09 | 11.83 | 11.97 | 11.49 | qfq | 21,392,100 | 256,077,528 | 0.76% |
| 2025-07-29 | 11.99 | 12.05 | 11.76 | 11.88 | 11.40 | qfq | 14,969,648 | 177,527,077 | 0.42% |
| 2025-07-28 | 11.85 | 11.91 | 11.74 | 11.83 | 11.36 | qfq | 12,393,966 | 146,519,060 | 0.00% |
| 2025-07-25 | 11.91 | 11.98 | 11.82 | 11.83 | 11.36 | qfq | 14,046,402 | 166,839,391 | -0.67% |
| 2025-07-24 | 11.71 | 11.92 | 11.71 | 11.91 | 11.43 | qfq | 16,705,505 | 197,635,284 | 1.71% |
| 2025-07-23 | 11.73 | 11.82 | 11.66 | 11.71 | 11.24 | qfq | 15,106,716 | 177,476,649 | -0.43% |
| 2025-07-22 | 11.62 | 11.76 | 11.54 | 11.76 | 11.29 | qfq | 16,940,954 | 197,583,969 | 1.20% |
| 2025-07-21 | 11.57 | 11.66 | 11.56 | 11.62 | 11.15 | qfq | 12,366,466 | 143,551,069 | 0.26% |
| 2025-07-18 | 11.60 | 11.64 | 11.50 | 11.59 | 11.13 | qfq | 10,886,142 | 125,752,056 | -0.09% |
| 2025-07-17 | 11.56 | 11.67 | 11.52 | 11.60 | 11.14 | qfq | 8,159,703 | 94,615,598 | 0.35% |
| 2025-07-16 | 11.53 | 11.57 | 11.49 | 11.56 | 11.10 | qfq | 7,551,200 | 87,101,991 | 0.43% |
| 2025-07-15 | 11.66 | 11.68 | 11.45 | 11.51 | 11.05 | qfq | 12,836,500 | 148,106,199 | -1.54% |
| 2025-07-14 | 11.58 | 11.75 | 11.53 | 11.69 | 11.22 | qfq | 13,067,633 | 152,124,294 | 0.86% |
| 2025-07-11 | 11.49 | 11.64 | 11.46 | 11.59 | 11.13 | qfq | 14,808,700 | 171,093,196 | 0.87% |
| 2025-07-10 | 11.42 | 11.52 | 11.37 | 11.49 | 11.03 | qfq | 8,849,300 | 101,394,044 | 0.61% |
| 2025-07-09 | 11.41 | 11.50 | 11.39 | 11.42 | 10.96 | qfq | 9,286,400 | 106,312,697 | 0.18% |
| 2025-07-08 | 11.36 | 11.46 | 11.32 | 11.40 | 10.94 | qfq | 9,659,179 | 110,153,660 | 0.35% |
| 2025-07-07 | 11.31 | 11.36 | 11.29 | 11.36 | 10.91 | qfq | 5,724,855 | 64,914,508 | 0.26% |
| 2025-07-04 | 11.40 | 11.40 | 11.31 | 11.33 | 10.88 | qfq | 6,866,300 | 77,938,907 | -0.61% |
| 2025-07-03 | 11.34 | 11.47 | 11.31 | 11.40 | 10.94 | qfq | 8,332,901 | 94,962,280 | 0.80% |
| 2025-07-02 | 11.34 | 11.35 | 11.28 | 11.31 | 10.86 | qfq | 6,970,900 | 78,813,220 | -0.18% |
| 2025-07-01 | 11.25 | 11.35 | 11.22 | 11.33 | 10.88 | qfq | 9,710,514 | 109,637,923 | 0.80% |
| 2025-06-30 | 11.24 | 11.27 | 11.17 | 11.24 | 10.79 | qfq | 7,614,907 | 85,450,743 | 0.18% |
| 2025-06-27 | 11.20 | 11.28 | 11.20 | 11.22 | 10.77 | qfq | 6,876,241 | 77,300,921 | 0.09% |
| 2025-06-26 | 11.27 | 11.28 | 11.19 | 11.21 | 10.76 | qfq | 7,590,969 | 85,298,487 | -0.62% |
| 2025-06-25 | 11.24 | 11.31 | 11.13 | 11.28 | 10.83 | qfq | 9,368,116 | 105,078,281 | 0.80% |
| 2025-06-24 | 11.05 | 11.21 | 11.02 | 11.19 | 10.74 | qfq | 9,729,501 | 108,379,477 | 1.63% |
| 2025-06-23 | 10.98 | 11.06 | 10.88 | 11.01 | 10.57 | qfq | 8,632,400 | 94,856,031 | 0.00% |
| 2025-06-20 | 11.08 | 11.14 | 10.98 | 11.01 | 10.57 | qfq | 8,784,999 | 97,039,641 | -0.63% |
| 2025-06-19 | 11.15 | 11.22 | 11.06 | 11.08 | 10.64 | qfq | 7,417,000 | 82,344,085 | -1.07% |
| 2025-06-18 | 11.21 | 11.26 | 11.08 | 11.20 | 10.75 | qfq | 8,613,900 | 96,076,106 | -0.36% |
| 2025-06-17 | 11.27 | 11.40 | 11.22 | 11.24 | 10.79 | qfq | 7,790,863 | 87,843,300 | -0.18% |
| 2025-06-16 | 11.21 | 11.27 | 11.19 | 11.26 | 10.81 | qfq | 7,590,293 | 85,281,852 | 0.27% |
| 2025-06-13 | 11.58 | 11.58 | 11.23 | 11.23 | 10.78 | qfq | 18,497,343 | 209,695,680 | -3.02% |
| 2025-06-12 | 11.57 | 11.64 | 11.48 | 11.58 | 11.12 | qfq | 10,216,490 | 117,991,329 | 0.17% |
| 2025-06-11 | 11.59 | 11.74 | 11.56 | 11.56 | 11.10 | qfq | 12,108,300 | 140,890,649 | -0.17% |
| 2025-06-10 | 11.71 | 11.76 | 11.50 | 11.58 | 11.12 | qfq | 11,959,201 | 139,027,602 | -1.03% |
| 2025-06-09 | 11.59 | 11.75 | 11.57 | 11.70 | 11.23 | qfq | 9,216,100 | 107,716,435 | 0.86% |
| 2025-06-06 | 11.71 | 11.71 | 11.57 | 11.60 | 11.14 | qfq | 10,321,024 | 119,920,365 | -0.51% |
| 2025-06-05 | 11.93 | 11.98 | 11.66 | 11.66 | 11.19 | qfq | 18,953,800 | 222,897,465 | -2.67% |
| 2025-06-04 | 11.81 | 11.98 | 11.76 | 11.98 | 11.50 | qfq | 18,790,700 | 223,294,186 | 1.53% |
| 2025-06-03 | 11.62 | 11.83 | 11.55 | 11.80 | 11.33 | qfq | 13,626,024 | 160,342,392 | 1.03% |
| 2025-05-30 | 11.60 | 11.74 | 11.60 | 11.68 | 11.21 | qfq | 13,547,987 | 158,307,518 | 0.34% |
| 2025-05-29 | 11.60 | 11.66 | 11.47 | 11.64 | 11.17 | qfq | 12,641,654 | 146,580,691 | 0.09% |
| 2025-05-28 | 11.63 | 11.68 | 11.49 | 11.63 | 11.16 | qfq | 11,052,687 | 128,109,931 | 0.00% |
| 2025-05-27 | 11.42 | 11.78 | 11.42 | 11.63 | 11.16 | qfq | 16,354,073 | 190,294,957 | 1.57% |
| 2025-05-26 | 11.43 | 11.51 | 11.33 | 11.45 | 10.99 | qfq | 10,019,525 | 114,476,126 | 0.35% |
| 2025-05-23 | 11.60 | 11.68 | 11.41 | 11.41 | 10.95 | qfq | 13,885,601 | 160,112,014 | -1.64% |
| 2025-05-22 | 11.74 | 11.81 | 11.58 | 11.60 | 11.14 | qfq | 12,961,513 | 151,042,601 | -1.69% |
| 2025-05-21 | 11.88 | 12.04 | 11.75 | 11.80 | 11.33 | qfq | 19,222,800 | 227,926,731 | -1.09% |
| 2025-05-20 | 11.31 | 12.14 | 11.30 | 11.93 | 11.45 | qfq | 45,772,961 | 540,594,692 | 5.58% |
| 2025-05-19 | 11.33 | 11.33 | 11.23 | 11.30 | 10.85 | qfq | 10,009,176 | 112,874,007 | -0.26% |
| 2025-05-16 | 11.43 | 11.45 | 11.33 | 11.33 | 10.88 | qfq | 11,702,900 | 133,086,773 | -1.48% |
| 2025-05-15 | 11.33 | 11.53 | 11.26 | 11.50 | 11.04 | qfq | 16,563,465 | 189,322,193 | 1.32% |
| 2025-05-14 | 11.28 | 11.40 | 11.20 | 11.35 | 10.90 | qfq | 10,794,800 | 121,831,875 | 0.18% |
| 2025-05-13 | 11.24 | 11.37 | 11.17 | 11.33 | 10.88 | qfq | 12,548,100 | 141,449,379 | 1.25% |
| 2025-05-12 | 11.19 | 11.22 | 11.10 | 11.19 | 10.74 | qfq | 7,468,900 | 83,301,251 | 0.27% |
| 2025-05-09 | 11.16 | 11.23 | 11.11 | 11.16 | 10.71 | qfq | 7,135,400 | 79,628,519 | -0.09% |
| 2025-05-08 | 11.10 | 11.18 | 11.06 | 11.17 | 10.72 | qfq | 6,487,568 | 72,313,233 | 0.09% |
| 2025-05-07 | 11.20 | 11.24 | 11.09 | 11.16 | 10.71 | qfq | 10,604,440 | 118,158,934 | 0.45% |
| 2025-05-06 | 11.02 | 11.11 | 11.00 | 11.11 | 10.67 | qfq | 9,118,727 | 100,800,735 | 1.09% |
| 2025-04-30 | 10.99 | 11.11 | 10.94 | 10.99 | 10.55 | qfq | 6,787,115 | 74,945,887 | 0.09% |
| 2025-04-29 | 10.87 | 11.00 | 10.81 | 10.98 | 10.54 | qfq | 6,217,320 | 67,986,932 | 0.92% |
| 2025-04-28 | 10.83 | 10.93 | 10.78 | 10.88 | 10.44 | qfq | 8,376,020 | 90,897,272 | -0.37% |
| 2025-04-25 | 10.99 | 11.07 | 10.91 | 10.92 | 10.48 | qfq | 7,606,100 | 83,460,331 | -0.73% |
| 2025-04-24 | 11.05 | 11.10 | 10.95 | 11.00 | 10.56 | qfq | 7,191,700 | 79,311,398 | -0.18% |
| 2025-04-23 | 11.19 | 11.20 | 11.02 | 11.02 | 10.58 | qfq | 9,394,544 | 104,124,600 | -1.25% |
| 2025-04-22 | 11.09 | 11.23 | 10.95 | 11.16 | 10.71 | qfq | 12,577,224 | 139,738,544 | -2.28% |
| 2025-04-21 | 11.33 | 11.43 | 11.25 | 11.42 | 10.62 | qfq | 8,896,299 | 101,033,742 | 0.53% |
| 2025-04-18 | 11.28 | 11.37 | 11.21 | 11.36 | 10.56 | qfq | 7,767,000 | 87,652,863 | 0.44% |
| 2025-04-17 | 11.26 | 11.37 | 11.20 | 11.31 | 10.52 | qfq | 7,722,900 | 87,348,404 | 0.09% |
| 2025-04-16 | 11.24 | 11.33 | 11.11 | 11.30 | 10.51 | qfq | 9,971,310 | 111,977,543 | 0.36% |
| 2025-04-15 | 11.18 | 11.38 | 11.13 | 11.26 | 10.47 | qfq | 10,206,700 | 114,939,647 | 0.45% |
| 2025-04-14 | 11.20 | 11.30 | 11.16 | 11.21 | 10.43 | qfq | 8,893,677 | 100,010,392 | 0.45% |
| 2025-04-11 | 11.25 | 11.31 | 11.13 | 11.16 | 10.38 | qfq | 11,428,176 | 128,051,248 | -1.67% |
| 2025-04-10 | 11.20 | 11.50 | 11.15 | 11.35 | 10.56 | qfq | 18,688,100 | 211,959,822 | 2.07% |
| 2025-04-09 | 10.86 | 11.18 | 10.63 | 11.12 | 10.34 | qfq | 17,707,331 | 193,858,392 | 1.55% |
| 2025-04-08 | 10.80 | 11.02 | 10.75 | 10.95 | 10.18 | qfq | 20,292,363 | 221,132,036 | 3.60% |
| 2025-04-07 | 11.27 | 11.38 | 10.31 | 10.57 | 9.83 | qfq | 34,407,476 | 373,898,058 | -9.66% |
| 2025-04-03 | 11.65 | 11.80 | 11.62 | 11.70 | 10.88 | qfq | 7,745,400 | 90,759,798 | 0.00% |
| 2025-04-02 | 11.75 | 11.77 | 11.68 | 11.70 | 10.88 | qfq | 5,965,900 | 69,910,751 | -0.59% |
| 2025-04-01 | 11.63 | 11.85 | 11.60 | 11.77 | 10.95 | qfq | 8,720,300 | 102,587,360 | 1.20% |
| 2025-03-31 | 11.72 | 11.79 | 11.52 | 11.63 | 10.82 | qfq | 10,447,932 | 121,706,033 | -1.19% |
| 2025-03-28 | 11.86 | 11.95 | 11.77 | 11.77 | 10.95 | qfq | 9,770,200 | 115,576,145 | -0.84% |
| 2025-03-27 | 11.92 | 11.96 | 11.78 | 11.87 | 11.04 | qfq | 10,607,000 | 125,841,593 | -0.42% |
| 2025-03-26 | 11.94 | 12.02 | 11.87 | 11.92 | 11.09 | qfq | 11,724,822 | 139,867,379 | -0.33% |
| 2025-03-25 | 11.95 | 11.99 | 11.79 | 11.96 | 11.12 | qfq | 12,021,100 | 142,958,871 | -0.08% |
| 2025-03-24 | 11.94 | 12.01 | 11.77 | 11.97 | 11.13 | qfq | 17,764,752 | 211,112,945 | -0.75% |
| 2025-03-21 | 12.07 | 12.20 | 11.95 | 12.06 | 11.22 | qfq | 13,204,930 | 159,503,736 | -0.50% |
| 2025-03-20 | 12.25 | 12.29 | 12.11 | 12.12 | 11.27 | qfq | 11,840,721 | 144,230,117 | -1.30% |
| 2025-03-19 | 12.33 | 12.47 | 12.11 | 12.28 | 11.42 | qfq | 18,956,482 | 232,286,635 | -0.41% |
| 2025-03-18 | 12.41 | 12.47 | 12.26 | 12.33 | 11.47 | qfq | 15,907,112 | 196,023,700 | -0.24% |
| 2025-03-17 | 12.70 | 12.74 | 12.32 | 12.36 | 11.49 | qfq | 29,203,197 | 364,600,476 | -0.88% |
| 2025-03-14 | 12.07 | 12.60 | 12.06 | 12.47 | 11.60 | qfq | 36,615,488 | 453,522,361 | 3.49% |
| 2025-03-13 | 12.06 | 12.18 | 11.93 | 12.05 | 11.21 | qfq | 15,144,097 | 182,315,277 | -0.08% |
| 2025-03-12 | 12.13 | 12.22 | 12.01 | 12.06 | 11.22 | qfq | 15,233,245 | 183,900,704 | -0.58% |
| 2025-03-11 | 11.75 | 12.24 | 11.70 | 12.13 | 11.28 | qfq | 32,106,862 | 387,870,195 | 2.19% |
| 2025-03-10 | 11.61 | 11.88 | 11.58 | 11.87 | 11.04 | qfq | 18,755,799 | 220,291,759 | 2.24% |
| 2025-03-07 | 11.70 | 11.72 | 11.57 | 11.61 | 10.80 | qfq | 10,923,100 | 126,939,251 | -0.85% |
| 2025-03-06 | 11.51 | 11.76 | 11.49 | 11.71 | 10.89 | qfq | 16,350,989 | 190,391,749 | 1.83% |
| 2025-03-05 | 11.63 | 11.65 | 11.43 | 11.50 | 10.70 | qfq | 11,378,070 | 130,736,047 | -0.86% |
| 2025-03-04 | 11.60 | 11.64 | 11.53 | 11.60 | 10.79 | qfq | 9,832,302 | 113,845,457 | -0.17% |
| 2025-03-03 | 11.60 | 11.87 | 11.58 | 11.62 | 10.81 | qfq | 16,642,700 | 195,075,463 | 0.17% |
| 2025-02-28 | 11.80 | 11.93 | 11.56 | 11.60 | 10.79 | qfq | 16,500,900 | 193,403,928 | -1.94% |
| 2025-02-27 | 11.64 | 11.89 | 11.62 | 11.83 | 11.00 | qfq | 21,948,713 | 258,588,669 | 1.63% |
| 2025-02-26 | 11.48 | 11.65 | 11.44 | 11.64 | 10.83 | qfq | 13,258,062 | 152,997,107 | 1.31% |
| 2025-02-25 | 11.62 | 11.63 | 11.47 | 11.49 | 10.69 | qfq | 12,038,102 | 139,007,770 | -1.71% |
| 2025-02-24 | 11.73 | 11.79 | 11.64 | 11.69 | 10.87 | qfq | 13,220,116 | 154,875,901 | -0.26% |
| 2025-02-21 | 11.74 | 11.84 | 11.62 | 11.72 | 10.90 | qfq | 13,409,968 | 156,920,098 | 0.09% |
| 2025-02-20 | 11.68 | 11.88 | 11.61 | 11.71 | 10.89 | qfq | 11,014,436 | 129,475,243 | 0.26% |
| 2025-02-19 | 11.57 | 11.68 | 11.53 | 11.68 | 10.86 | qfq | 10,760,500 | 124,992,090 | 0.78% |
| 2025-02-18 | 11.83 | 11.83 | 11.55 | 11.59 | 10.78 | qfq | 12,666,193 | 148,023,556 | -2.28% |
| 2025-02-17 | 12.00 | 12.03 | 11.81 | 11.86 | 11.03 | qfq | 14,204,398 | 169,087,197 | -0.17% |
| 2025-02-14 | 11.80 | 11.93 | 11.79 | 11.88 | 11.05 | qfq | 11,875,018 | 140,826,434 | 0.25% |
| 2025-02-13 | 11.86 | 11.97 | 11.81 | 11.85 | 11.02 | qfq | 14,425,200 | 171,526,492 | -0.50% |
| 2025-02-12 | 11.69 | 11.96 | 11.66 | 11.91 | 11.08 | qfq | 18,365,336 | 217,600,808 | 2.32% |
| 2025-02-11 | 11.81 | 11.84 | 11.59 | 11.64 | 10.83 | qfq | 9,676,399 | 112,644,945 | -0.94% |
| 2025-02-10 | 11.69 | 11.80 | 11.63 | 11.75 | 10.93 | qfq | 14,325,800 | 167,901,906 | 0.51% |
| 2025-02-07 | 11.42 | 11.82 | 11.39 | 11.69 | 10.87 | qfq | 21,201,535 | 246,738,916 | 2.45% |
| 2025-02-06 | 11.22 | 11.42 | 11.16 | 11.41 | 10.61 | qfq | 12,299,485 | 139,133,104 | 1.33% |
| 2025-02-05 | 11.33 | 11.36 | 11.21 | 11.26 | 10.47 | qfq | 9,040,051 | 101,800,001 | 0.09% |
| 2025-01-27 | 11.31 | 11.42 | 11.25 | 11.25 | 10.46 | qfq | 11,358,324 | 128,465,265 | -0.97% |
| 2025-01-24 | 11.35 | 11.43 | 11.30 | 11.36 | 10.56 | qfq | 9,335,524 | 106,125,175 | 0.18% |
| 2025-01-23 | 11.47 | 11.58 | 11.33 | 11.34 | 10.55 | qfq | 10,195,025 | 116,842,312 | -0.18% |
| 2025-01-22 | 11.38 | 11.39 | 11.27 | 11.36 | 10.56 | qfq | 7,812,300 | 88,426,886 | -0.61% |
| 2025-01-21 | 11.70 | 11.70 | 11.30 | 11.43 | 10.63 | qfq | 14,568,908 | 166,516,404 | -1.80% |
| 2025-01-20 | 11.68 | 11.77 | 11.60 | 11.64 | 10.83 | qfq | 8,693,500 | 101,622,543 | 0.17% |
| 2025-01-17 | 11.57 | 11.66 | 11.47 | 11.62 | 10.81 | qfq | 7,455,989 | 86,323,614 | 0.52% |
| 2025-01-16 | 11.64 | 11.79 | 11.49 | 11.56 | 10.75 | qfq | 11,480,500 | 133,405,041 | -0.17% |
| 2025-01-15 | 11.66 | 11.68 | 11.55 | 11.58 | 10.77 | qfq | 7,128,689 | 82,664,780 | -0.77% |
| 2025-01-14 | 11.34 | 11.69 | 11.32 | 11.67 | 10.85 | qfq | 13,286,800 | 153,535,749 | 3.27% |
| 2025-01-13 | 11.19 | 11.34 | 11.09 | 11.30 | 10.51 | qfq | 8,450,300 | 95,050,705 | 1.16% |
| 2025-01-10 | 11.40 | 11.45 | 11.17 | 11.17 | 10.39 | qfq | 7,843,299 | 88,689,947 | -2.10% |
| 2025-01-09 | 11.44 | 11.53 | 11.37 | 11.41 | 10.61 | qfq | 7,805,364 | 89,259,107 | -0.44% |
| 2025-01-08 | 11.55 | 11.55 | 11.20 | 11.46 | 10.66 | qfq | 13,005,100 | 148,165,771 | -0.69% |
| 2025-01-07 | 11.62 | 11.68 | 11.41 | 11.54 | 10.73 | qfq | 10,569,700 | 121,594,250 | -0.52% |
| 2025-01-06 | 11.51 | 11.71 | 11.42 | 11.60 | 10.79 | qfq | 12,136,771 | 140,526,567 | 0.52% |
| 2025-01-03 | 11.87 | 11.98 | 11.50 | 11.54 | 10.73 | qfq | 14,309,650 | 167,762,399 | -2.86% |
| 2025-01-02 | 12.05 | 12.22 | 11.75 | 11.88 | 11.05 | qfq | 14,434,353 | 173,437,149 | -1.41% |
| 2024-12-31 | 12.34 | 12.40 | 12.02 | 12.05 | 11.21 | qfq | 14,880,207 | 181,235,343 | -2.35% |
| 2024-12-30 | 12.42 | 12.42 | 12.22 | 12.34 | 11.48 | qfq | 13,631,515 | 167,841,712 | -0.64% |
| 2024-12-27 | 12.40 | 12.52 | 12.32 | 12.42 | 11.55 | qfq | 12,159,400 | 151,078,512 | 0.24% |
| 2024-12-26 | 12.47 | 12.53 | 12.37 | 12.39 | 11.52 | qfq | 11,738,678 | 146,154,071 | -0.56% |
| 2024-12-25 | 12.67 | 12.68 | 12.39 | 12.46 | 11.59 | qfq | 11,772,778 | 147,015,412 | -1.58% |
| 2024-12-24 | 12.46 | 12.66 | 12.46 | 12.66 | 11.77 | qfq | 11,154,077 | 140,420,123 | 1.69% |
| 2024-12-23 | 12.80 | 12.81 | 12.45 | 12.45 | 11.58 | qfq | 15,502,621 | 195,517,599 | -2.81% |
| 2024-12-20 | 12.76 | 13.05 | 12.75 | 12.81 | 11.91 | qfq | 15,668,293 | 201,857,530 | 0.39% |
| 2024-12-19 | 12.71 | 12.82 | 12.50 | 12.76 | 11.87 | qfq | 19,953,672 | 252,278,788 | -0.39% |
| 2024-12-18 | 12.91 | 12.97 | 12.78 | 12.81 | 11.91 | qfq | 14,741,904 | 189,232,550 | -0.54% |
| 2024-12-17 | 13.16 | 13.20 | 12.82 | 12.88 | 11.98 | qfq | 23,736,250 | 307,480,853 | -2.72% |
| 2024-12-16 | 13.43 | 13.48 | 13.16 | 13.24 | 12.31 | qfq | 28,858,219 | 384,439,512 | -0.38% |
| 2024-12-13 | 13.52 | 13.75 | 13.27 | 13.29 | 12.36 | qfq | 56,287,191 | 760,483,528 | -1.63% |
| 2024-12-12 | 13.28 | 13.54 | 13.07 | 13.51 | 12.56 | qfq | 42,517,746 | 566,049,130 | 1.73% |
| 2024-12-11 | 12.82 | 13.41 | 12.81 | 13.28 | 12.35 | qfq | 39,373,000 | 520,618,719 | 3.11% |
| 2024-12-10 | 13.20 | 13.34 | 12.85 | 12.88 | 11.98 | qfq | 43,486,900 | 571,000,730 | 1.34% |
| 2024-12-09 | 12.77 | 12.87 | 12.63 | 12.71 | 11.82 | qfq | 15,386,000 | 196,078,995 | -0.31% |
| 2024-12-06 | 12.56 | 12.81 | 12.48 | 12.75 | 11.86 | qfq | 18,538,100 | 235,111,101 | 1.19% |
| 2024-12-05 | 12.52 | 12.62 | 12.47 | 12.60 | 11.72 | qfq | 11,496,200 | 144,347,225 | -0.08% |
| 2024-12-04 | 12.80 | 12.85 | 12.53 | 12.61 | 11.73 | qfq | 17,664,007 | 224,474,014 | -1.48% |
| 2024-12-03 | 12.75 | 13.05 | 12.65 | 12.80 | 11.90 | qfq | 21,503,450 | 276,065,323 | -0.08% |
| 2024-12-02 | 12.50 | 12.82 | 12.50 | 12.81 | 11.91 | qfq | 22,064,937 | 279,711,064 | 2.32% |
| 2024-11-29 | 12.34 | 12.72 | 12.30 | 12.52 | 11.64 | qfq | 24,186,600 | 303,683,010 | 1.13% |
| 2024-11-28 | 12.50 | 12.58 | 12.32 | 12.38 | 11.51 | qfq | 14,484,100 | 180,285,382 | -0.96% |
| 2024-11-27 | 12.31 | 12.50 | 12.15 | 12.50 | 11.63 | qfq | 15,126,123 | 186,042,894 | 1.21% |
| 2024-11-26 | 12.21 | 12.57 | 12.20 | 12.35 | 11.49 | qfq | 18,080,327 | 224,358,826 | 1.56% |
| 2024-11-25 | 12.35 | 12.47 | 12.16 | 12.16 | 11.31 | qfq | 21,715,800 | 267,167,393 | -1.94% |
| 2024-11-22 | 12.92 | 12.95 | 12.39 | 12.40 | 11.53 | qfq | 19,916,422 | 252,230,324 | -4.10% |
| 2024-11-21 | 12.93 | 12.99 | 12.82 | 12.93 | 12.03 | qfq | 13,664,729 | 176,327,223 | -0.31% |
| 2024-11-20 | 12.86 | 13.03 | 12.79 | 12.97 | 12.06 | qfq | 18,847,924 | 242,979,828 | 0.62% |
| 2024-11-19 | 12.82 | 12.90 | 12.63 | 12.89 | 11.99 | qfq | 18,166,796 | 232,699,815 | 0.94% |
| 2024-11-18 | 12.97 | 13.04 | 12.71 | 12.77 | 11.88 | qfq | 18,845,559 | 242,349,695 | -1.01% |
| 2024-11-15 | 12.92 | 13.15 | 12.88 | 12.90 | 12.00 | qfq | 21,344,656 | 277,741,432 | -0.77% |
| 2024-11-14 | 13.51 | 13.52 | 12.98 | 13.00 | 12.09 | qfq | 28,011,100 | 370,712,077 | -3.85% |
| 2024-11-13 | 13.43 | 13.66 | 13.31 | 13.52 | 12.57 | qfq | 23,532,321 | 316,730,981 | -0.37% |
| 2024-11-12 | 13.65 | 13.93 | 13.44 | 13.57 | 12.62 | qfq | 37,500,583 | 514,865,344 | -0.37% |
| 2024-11-11 | 13.46 | 13.63 | 13.33 | 13.62 | 12.67 | qfq | 30,913,146 | 416,584,785 | -0.15% |
| 2024-11-08 | 14.13 | 14.23 | 13.60 | 13.64 | 12.69 | qfq | 46,061,863 | 634,292,433 | -1.80% |
| 2024-11-07 | 13.10 | 13.90 | 13.01 | 13.89 | 12.92 | qfq | 55,199,980 | 753,992,181 | 5.23% |
| 2024-11-06 | 13.27 | 13.48 | 13.15 | 13.20 | 12.28 | qfq | 35,474,901 | 472,640,924 | -0.45% |
| 2024-11-05 | 12.80 | 13.30 | 12.71 | 13.26 | 12.33 | qfq | 47,462,214 | 624,185,044 | 3.59% |
| 2024-11-04 | 12.57 | 12.81 | 12.56 | 12.80 | 11.90 | qfq | 19,961,153 | 253,801,466 | 1.43% |
| 2024-11-01 | 12.70 | 12.89 | 12.50 | 12.62 | 11.74 | qfq | 24,436,110 | 310,332,589 | -0.94% |
| 2024-10-31 | 12.70 | 12.87 | 12.60 | 12.74 | 11.85 | qfq | 22,872,998 | 291,599,696 | 0.31% |
| 2024-10-30 | 12.70 | 12.83 | 12.57 | 12.70 | 11.81 | qfq | 20,812,300 | 264,227,878 | -0.31% |
| 2024-10-29 | 13.03 | 13.24 | 12.71 | 12.74 | 11.85 | qfq | 36,246,386 | 467,790,955 | -2.45% |
| 2024-10-28 | 12.70 | 13.07 | 12.44 | 13.06 | 12.15 | qfq | 63,979,134 | 817,605,027 | -3.04% |
| 2024-10-25 | 13.34 | 13.63 | 13.23 | 13.47 | 12.53 | qfq | 36,550,600 | 490,306,671 | -0.52% |
| 2024-10-24 | 13.20 | 13.85 | 13.19 | 13.54 | 12.59 | qfq | 53,521,013 | 725,799,529 | 3.36% |
| 2024-10-23 | 13.17 | 13.24 | 13.00 | 13.10 | 12.18 | qfq | 33,356,453 | 437,187,079 | -0.61% |
| 2024-10-22 | 12.91 | 13.18 | 12.83 | 13.18 | 12.26 | qfq | 27,532,340 | 358,484,402 | 2.01% |
| 2024-10-21 | 13.02 | 13.15 | 12.70 | 12.92 | 12.02 | qfq | 30,836,954 | 398,219,034 | -0.39% |
| 2024-10-18 | 12.50 | 13.30 | 12.43 | 12.97 | 12.06 | qfq | 39,811,805 | 512,330,750 | 3.76% |
| 2024-10-17 | 12.68 | 12.80 | 12.49 | 12.50 | 11.63 | qfq | 19,452,807 | 246,016,168 | -0.71% |
| 2024-10-16 | 12.64 | 12.85 | 12.45 | 12.59 | 11.71 | qfq | 25,009,381 | 316,801,872 | -1.72% |
| 2024-10-15 | 13.31 | 13.31 | 12.79 | 12.81 | 11.91 | qfq | 25,789,741 | 335,986,899 | -3.76% |
| 2024-10-14 | 13.40 | 13.45 | 12.91 | 13.31 | 12.38 | qfq | 28,536,658 | 376,314,036 | -0.30% |
| 2024-10-11 | 13.83 | 13.87 | 13.16 | 13.35 | 12.42 | qfq | 23,313,300 | 314,402,396 | -4.23% |
| 2024-10-10 | 14.13 | 14.59 | 13.69 | 13.94 | 12.96 | qfq | 33,036,225 | 465,655,854 | -0.43% |
| 2024-10-09 | 15.22 | 15.22 | 13.95 | 14.00 | 13.02 | qfq | 59,384,420 | 867,369,113 | -12.50% |
| 2024-10-08 | 17.36 | 17.77 | 15.13 | 16.00 | 14.88 | qfq | 92,659,653 | 1,525,955,917 | 7.38% |
| 2024-09-30 | 13.51 | 15.00 | 13.25 | 14.90 | 13.86 | qfq | 69,870,547 | 983,477,434 | 15.06% |
| 2024-09-27 | 12.30 | 13.10 | 12.30 | 12.95 | 12.04 | qfq | 44,819,410 | 565,275,918 | 7.83% |
| 2024-09-26 | 11.31 | 12.03 | 11.27 | 12.01 | 11.17 | qfq | 33,162,094 | 388,005,233 | 5.72% |
| 2024-09-25 | 11.38 | 11.58 | 11.31 | 11.36 | 10.56 | qfq | 22,889,683 | 262,043,897 | 1.34% |
| 2024-09-24 | 10.91 | 11.25 | 10.83 | 11.21 | 10.43 | qfq | 22,518,500 | 249,394,985 | 3.41% |
| 2024-09-23 | 11.03 | 11.06 | 10.80 | 10.84 | 10.08 | qfq | 7,878,606 | 85,787,342 | -1.72% |
| 2024-09-20 | 11.10 | 11.10 | 10.94 | 11.03 | 10.26 | qfq | 5,876,695 | 64,633,359 | -0.63% |
| 2024-09-19 | 10.86 | 11.25 | 10.86 | 11.10 | 10.32 | qfq | 10,170,640 | 112,586,419 | 2.40% |
| 2024-09-18 | 10.74 | 10.84 | 10.66 | 10.84 | 10.08 | qfq | 5,777,512 | 62,082,453 | 0.84% |
| 2024-09-13 | 10.81 | 10.88 | 10.73 | 10.75 | 10.00 | qfq | 8,197,280 | 88,546,665 | -0.46% |
| 2024-09-12 | 10.86 | 11.07 | 10.79 | 10.80 | 10.04 | qfq | 7,659,613 | 83,691,163 | -0.83% |
| 2024-09-11 | 10.78 | 10.96 | 10.68 | 10.89 | 10.13 | qfq | 7,193,294 | 78,095,170 | 1.11% |
| 2024-09-10 | 10.85 | 10.91 | 10.65 | 10.77 | 10.02 | qfq | 6,780,758 | 72,892,025 | -1.01% |
| 2024-09-09 | 10.83 | 10.94 | 10.78 | 10.88 | 10.12 | qfq | 6,148,400 | 66,689,334 | 0.09% |
| 2024-09-06 | 11.09 | 11.11 | 10.86 | 10.87 | 10.11 | qfq | 5,128,988 | 56,098,127 | -1.90% |
| 2024-09-05 | 10.93 | 11.10 | 10.91 | 11.08 | 10.30 | qfq | 6,542,099 | 72,281,671 | 1.56% |
| 2024-09-04 | 10.90 | 11.04 | 10.87 | 10.91 | 10.15 | qfq | 4,846,200 | 53,073,290 | -0.46% |
| 2024-09-03 | 10.83 | 11.04 | 10.73 | 10.96 | 10.19 | qfq | 7,665,599 | 83,691,588 | 0.74% |
| 2024-09-02 | 11.26 | 11.29 | 10.86 | 10.88 | 10.12 | qfq | 11,590,000 | 127,902,464 | -3.63% |
| 2024-08-30 | 11.26 | 11.48 | 11.08 | 11.29 | 10.50 | qfq | 13,212,727 | 149,514,140 | 0.44% |
| 2024-08-29 | 10.99 | 11.27 | 10.98 | 11.24 | 10.45 | qfq | 8,795,402 | 98,228,508 | 2.18% |
| 2024-08-28 | 10.93 | 11.06 | 10.83 | 11.00 | 10.23 | qfq | 6,503,700 | 71,300,625 | 0.46% |
| 2024-08-27 | 10.89 | 11.04 | 10.85 | 10.95 | 10.18 | qfq | 6,706,038 | 73,390,855 | 0.37% |
| 2024-08-26 | 10.95 | 11.00 | 10.85 | 10.91 | 10.15 | qfq | 6,598,948 | 71,986,346 | -0.37% |
| 2024-08-23 | 10.75 | 11.01 | 10.75 | 10.95 | 10.18 | qfq | 7,911,250 | 86,252,223 | 1.58% |
| 2024-08-22 | 10.94 | 10.98 | 10.73 | 10.78 | 10.03 | qfq | 8,647,967 | 93,775,666 | -1.46% |
| 2024-08-21 | 10.86 | 10.98 | 10.78 | 10.94 | 10.17 | qfq | 6,801,417 | 74,231,316 | 0.55% |
| 2024-08-20 | 11.12 | 11.15 | 10.83 | 10.88 | 10.12 | qfq | 11,941,583 | 130,738,617 | -2.25% |
| 2024-08-19 | 11.19 | 11.36 | 11.10 | 11.13 | 10.35 | qfq | 11,233,942 | 125,926,820 | -0.80% |
| 2024-08-16 | 11.38 | 11.45 | 11.22 | 11.22 | 10.43 | qfq | 11,114,438 | 125,243,099 | -1.67% |
| 2024-08-15 | 11.35 | 11.53 | 11.28 | 11.41 | 10.61 | qfq | 10,750,699 | 122,697,844 | 0.71% |
| 2024-08-14 | 11.56 | 11.57 | 11.33 | 11.33 | 10.54 | qfq | 8,773,621 | 100,045,135 | -2.16% |
| 2024-08-13 | 11.65 | 11.75 | 11.40 | 11.58 | 10.77 | qfq | 9,065,300 | 104,749,498 | -0.94% |
| 2024-08-12 | 11.65 | 11.78 | 11.60 | 11.69 | 10.87 | qfq | 8,468,636 | 99,008,159 | -0.17% |
| 2024-08-09 | 12.03 | 12.03 | 11.70 | 11.71 | 10.89 | qfq | 14,674,556 | 173,896,462 | -2.74% |
| 2024-08-08 | 11.82 | 12.15 | 11.76 | 12.04 | 11.20 | qfq | 19,546,281 | 233,989,709 | 1.86% |
| 2024-08-07 | 11.93 | 11.95 | 11.70 | 11.82 | 10.99 | qfq | 19,061,604 | 225,110,818 | -1.99% |
| 2024-08-06 | 12.40 | 12.41 | 11.90 | 12.06 | 11.22 | qfq | 42,818,129 | 516,886,989 | -7.52% |
| 2024-08-05 | 13.08 | 13.42 | 12.90 | 13.04 | 12.13 | qfq | 13,399,650 | 176,761,247 | -0.76% |
| 2024-08-02 | 13.18 | 13.39 | 13.12 | 13.14 | 12.22 | qfq | 9,049,529 | 119,936,218 | -0.76% |
| 2024-08-01 | 13.50 | 13.70 | 13.23 | 13.24 | 12.31 | qfq | 13,546,612 | 180,957,074 | -2.29% |
| 2024-07-31 | 13.01 | 13.57 | 12.95 | 13.55 | 12.60 | qfq | 14,886,480 | 199,297,293 | 4.47% |
| 2024-07-30 | 13.00 | 13.11 | 12.92 | 12.97 | 12.06 | qfq | 6,849,672 | 89,076,176 | -0.23% |
| 2024-07-29 | 13.25 | 13.25 | 13.00 | 13.00 | 12.09 | qfq | 7,759,272 | 101,495,301 | -1.52% |
| 2024-07-26 | 13.19 | 13.40 | 13.12 | 13.20 | 12.28 | qfq | 8,055,505 | 106,517,329 | 0.23% |
| 2024-07-25 | 12.94 | 13.24 | 12.91 | 13.17 | 12.25 | qfq | 6,779,400 | 88,881,821 | 1.31% |
| 2024-07-24 | 13.16 | 13.20 | 12.97 | 13.00 | 12.09 | qfq | 6,951,166 | 90,823,388 | -1.59% |
| 2024-07-23 | 13.51 | 13.51 | 13.17 | 13.21 | 12.29 | qfq | 6,452,105 | 85,801,309 | -2.08% |
| 2024-07-22 | 13.56 | 13.62 | 13.40 | 13.49 | 12.55 | qfq | 7,031,343 | 94,920,850 | -0.88% |
| 2024-07-19 | 13.45 | 13.65 | 13.29 | 13.61 | 12.66 | qfq | 9,890,736 | 133,289,338 | 1.19% |
| 2024-07-18 | 13.35 | 13.49 | 13.25 | 13.45 | 12.51 | qfq | 8,324,021 | 111,535,973 | 0.52% |
| 2024-07-17 | 13.13 | 13.48 | 13.03 | 13.38 | 12.44 | qfq | 9,819,400 | 130,500,754 | 1.98% |
| 2024-07-16 | 13.15 | 13.20 | 13.08 | 13.12 | 12.20 | qfq | 5,570,860 | 73,102,038 | -0.23% |
| 2024-07-15 | 13.31 | 13.35 | 13.12 | 13.15 | 12.23 | qfq | 5,972,324 | 78,697,834 | -1.35% |
| 2024-07-12 | 13.46 | 13.53 | 13.26 | 13.33 | 12.40 | qfq | 8,025,100 | 107,141,288 | -1.26% |
| 2024-07-11 | 13.18 | 13.50 | 13.10 | 13.50 | 12.56 | qfq | 14,106,404 | 187,972,902 | 4.09% |
| 2024-07-10 | 13.09 | 13.33 | 12.92 | 12.97 | 12.06 | qfq | 10,629,285 | 139,057,721 | -1.29% |
| 2024-07-09 | 13.14 | 13.27 | 13.03 | 13.14 | 12.22 | qfq | 9,600,229 | 126,398,714 | 0.00% |
| 2024-07-08 | 13.50 | 13.53 | 13.10 | 13.14 | 12.22 | qfq | 7,912,457 | 104,944,454 | -2.81% |
| 2024-07-05 | 13.45 | 13.66 | 13.34 | 13.52 | 12.57 | qfq | 7,026,750 | 94,858,304 | 0.67% |
| 2024-07-04 | 13.65 | 13.75 | 13.35 | 13.43 | 12.49 | qfq | 7,349,270 | 98,846,379 | -1.76% |
| 2024-07-03 | 13.76 | 13.90 | 13.61 | 13.67 | 12.71 | qfq | 6,144,700 | 84,500,446 | -0.73% |
| 2024-07-02 | 13.77 | 13.95 | 13.71 | 13.77 | 12.81 | qfq | 5,899,677 | 81,530,143 | -0.15% |
| 2024-07-01 | 13.62 | 13.82 | 13.37 | 13.79 | 12.82 | qfq | 7,862,400 | 106,891,066 | 1.77% |
| 2024-06-28 | 13.66 | 13.82 | 13.54 | 13.55 | 12.60 | qfq | 8,411,245 | 115,161,194 | -1.02% |
| 2024-06-27 | 13.88 | 13.91 | 13.64 | 13.69 | 12.73 | qfq | 5,574,328 | 76,478,535 | -1.72% |
| 2024-06-26 | 13.96 | 13.98 | 13.69 | 13.93 | 12.96 | qfq | 6,628,760 | 91,697,724 | 0.65% |
| 2024-06-25 | 13.58 | 13.95 | 13.58 | 13.84 | 12.87 | qfq | 8,634,938 | 118,937,347 | 1.99% |
| 2024-06-24 | 13.60 | 13.65 | 13.36 | 13.57 | 12.62 | qfq | 9,655,135 | 130,539,103 | -0.73% |
| 2024-06-21 | 14.04 | 14.09 | 13.67 | 13.67 | 12.71 | qfq | 11,338,660 | 156,339,606 | -2.15% |
| 2024-06-20 | 14.15 | 14.29 | 13.97 | 13.97 | 12.99 | qfq | 6,294,200 | 88,626,847 | -1.69% |
| 2024-06-19 | 14.36 | 14.40 | 14.17 | 14.21 | 13.22 | qfq | 5,622,988 | 79,998,254 | -1.04% |
| 2024-06-18 | 14.52 | 14.57 | 14.33 | 14.36 | 13.35 | qfq | 5,449,000 | 78,621,350 | -0.69% |
| 2024-06-17 | 14.45 | 14.52 | 14.41 | 14.46 | 13.45 | qfq | 4,449,189 | 64,375,236 | -0.82% |
| 2024-06-14 | 14.40 | 14.65 | 14.27 | 14.58 | 13.56 | qfq | 8,731,584 | 126,004,377 | 0.90% |
| 2024-06-13 | 14.71 | 14.77 | 14.36 | 14.45 | 13.44 | qfq | 9,392,555 | 136,087,326 | -1.90% |
| 2024-06-12 | 14.80 | 14.85 | 14.70 | 14.73 | 13.70 | qfq | 5,499,800 | 81,196,834 | -0.47% |
| 2024-06-11 | 14.77 | 14.84 | 14.63 | 14.80 | 13.76 | qfq | 5,307,800 | 78,231,857 | 0.14% |
| 2024-06-07 | 14.90 | 14.98 | 14.68 | 14.78 | 13.75 | qfq | 5,756,900 | 85,280,263 | -0.54% |
| 2024-06-06 | 14.96 | 15.04 | 14.81 | 14.86 | 13.82 | qfq | 7,571,400 | 112,674,033 | -0.67% |
| 2024-06-05 | 15.07 | 15.20 | 14.95 | 14.96 | 13.91 | qfq | 5,585,400 | 84,290,531 | -0.73% |
| 2024-06-04 | 14.94 | 15.09 | 14.90 | 15.07 | 14.02 | qfq | 6,225,496 | 93,465,203 | 0.47% |
| 2024-06-03 | 15.15 | 15.16 | 14.86 | 15.00 | 13.95 | qfq | 8,461,679 | 126,820,873 | -0.79% |
| 2024-05-31 | 15.19 | 15.29 | 15.12 | 15.12 | 14.06 | qfq | 6,158,927 | 93,510,651 | 0.00% |
| 2024-05-30 | 15.11 | 15.23 | 15.04 | 15.12 | 14.06 | qfq | 5,432,450 | 82,186,574 | 0.00% |
| 2024-05-29 | 15.18 | 15.26 | 15.07 | 15.12 | 14.06 | qfq | 6,094,500 | 92,356,639 | -0.53% |
| 2024-05-28 | 15.35 | 15.35 | 15.15 | 15.20 | 14.14 | qfq | 5,597,900 | 85,228,159 | -1.23% |
| 2024-05-27 | 15.25 | 15.43 | 15.17 | 15.39 | 14.31 | qfq | 7,602,972 | 116,455,289 | 1.25% |
| 2024-05-24 | 15.31 | 15.42 | 15.16 | 15.20 | 14.14 | qfq | 7,453,600 | 113,832,494 | -0.98% |
| 2024-05-23 | 15.68 | 15.73 | 15.32 | 15.35 | 14.28 | qfq | 11,231,300 | 173,550,021 | -2.48% |
| 2024-05-22 | 15.81 | 15.90 | 15.70 | 15.74 | 14.64 | qfq | 6,862,900 | 108,271,555 | -0.76% |
| 2024-05-21 | 15.82 | 16.02 | 15.81 | 15.86 | 14.75 | qfq | 7,852,576 | 124,875,323 | -0.13% |
| 2024-05-20 | 15.84 | 16.00 | 15.79 | 15.88 | 14.77 | qfq | 9,834,264 | 156,400,660 | -0.19% |
| 2024-05-17 | 15.70 | 15.96 | 15.56 | 15.91 | 14.80 | qfq | 10,780,446 | 169,888,881 | 1.08% |
| 2024-05-16 | 15.95 | 16.00 | 15.70 | 15.74 | 14.64 | qfq | 9,179,500 | 145,513,589 | -1.01% |
| 2024-05-15 | 16.03 | 16.13 | 15.88 | 15.90 | 14.79 | qfq | 7,960,100 | 127,349,269 | -0.87% |
| 2024-05-14 | 15.75 | 16.15 | 15.75 | 16.04 | 14.92 | qfq | 10,870,688 | 173,872,480 | 1.65% |
| 2024-05-13 | 15.72 | 15.83 | 15.56 | 15.78 | 14.68 | qfq | 8,655,886 | 136,079,539 | -0.63% |
| 2024-05-10 | 16.03 | 16.15 | 15.86 | 15.88 | 14.77 | qfq | 9,406,034 | 149,910,514 | -0.94% |
| 2024-05-09 | 15.80 | 16.15 | 15.80 | 16.03 | 14.91 | qfq | 11,281,645 | 180,760,694 | 1.20% |
| 2024-05-08 | 15.98 | 16.05 | 15.70 | 15.84 | 14.73 | qfq | 9,663,056 | 153,388,075 | -1.25% |
| 2024-05-07 | 15.96 | 16.09 | 15.73 | 16.04 | 14.92 | qfq | 17,921,675 | 285,174,588 | 0.31% |
| 2024-05-06 | 16.00 | 16.11 | 15.80 | 15.99 | 14.87 | qfq | 17,043,149 | 272,453,829 | 0.95% |
| 2024-04-30 | 15.92 | 15.97 | 15.81 | 15.84 | 14.73 | qfq | 8,515,681 | 135,231,232 | -0.31% |
| 2024-04-29 | 15.65 | 16.07 | 15.63 | 15.89 | 14.78 | qfq | 15,394,740 | 245,316,874 | 1.53% |
| 2024-04-26 | 15.30 | 15.66 | 15.22 | 15.65 | 14.55 | qfq | 13,703,041 | 212,192,386 | 1.56% |
| 2024-04-25 | 15.52 | 15.58 | 15.38 | 15.41 | 14.33 | qfq | 6,414,940 | 99,132,112 | -0.96% |
| 2024-04-24 | 15.65 | 15.69 | 15.32 | 15.56 | 14.47 | qfq | 8,051,961 | 124,260,260 | -0.06% |
| 2024-04-23 | 15.54 | 15.66 | 15.46 | 15.57 | 14.48 | qfq | 7,393,567 | 114,948,270 | 0.26% |
| 2024-04-22 | 15.54 | 15.79 | 15.26 | 15.53 | 14.44 | qfq | 13,041,829 | 203,218,173 | -5.19% |
| 2024-04-19 | 16.25 | 16.43 | 16.20 | 16.38 | 14.40 | qfq | 9,969,600 | 162,915,482 | -0.24% |
| 2024-04-18 | 16.50 | 16.58 | 16.30 | 16.42 | 14.44 | qfq | 10,237,132 | 168,290,351 | -0.36% |
| 2024-04-17 | 16.14 | 16.50 | 15.97 | 16.48 | 14.49 | qfq | 13,926,780 | 226,917,407 | 3.00% |
| 2024-04-16 | 15.99 | 16.40 | 15.96 | 16.00 | 14.07 | qfq | 16,853,945 | 272,985,849 | 0.31% |
| 2024-04-15 | 15.76 | 16.17 | 15.69 | 15.95 | 14.03 | qfq | 11,752,141 | 187,456,704 | 1.72% |
| 2024-04-12 | 15.87 | 15.98 | 15.68 | 15.68 | 13.79 | qfq | 6,596,172 | 104,093,945 | -1.20% |
| 2024-04-11 | 15.85 | 16.08 | 15.82 | 15.87 | 13.96 | qfq | 6,194,533 | 98,793,709 | -0.44% |
| 2024-04-10 | 16.17 | 16.23 | 15.80 | 15.94 | 14.02 | qfq | 7,506,714 | 119,976,292 | -1.97% |
| 2024-04-09 | 15.96 | 16.26 | 15.90 | 16.26 | 14.30 | qfq | 7,993,282 | 128,859,197 | 2.07% |
| 2024-04-08 | 16.30 | 16.32 | 15.93 | 15.93 | 14.01 | qfq | 13,729,119 | 220,883,524 | -2.63% |
| 2024-04-03 | 16.26 | 16.50 | 16.21 | 16.36 | 14.39 | qfq | 13,320,750 | 217,932,869 | 0.06% |
| 2024-04-02 | 16.50 | 16.58 | 15.96 | 16.35 | 14.38 | qfq | 40,094,476 | 653,354,841 | -4.78% |
| 2024-04-01 | 16.89 | 17.17 | 16.88 | 17.17 | 15.10 | qfq | 11,482,560 | 195,836,094 | 2.14% |
| 2024-03-29 | 16.65 | 16.94 | 16.65 | 16.81 | 14.78 | qfq | 9,601,754 | 161,241,786 | 0.84% |
| 2024-03-28 | 16.73 | 17.03 | 16.49 | 16.67 | 14.66 | qfq | 14,381,450 | 241,060,541 | -0.83% |
| 2024-03-27 | 16.75 | 17.10 | 16.71 | 16.81 | 14.78 | qfq | 13,633,997 | 231,001,752 | 0.42% |
| 2024-03-26 | 16.68 | 16.79 | 16.59 | 16.74 | 14.72 | qfq | 7,799,855 | 130,244,127 | 0.66% |
| 2024-03-25 | 16.80 | 17.08 | 16.61 | 16.63 | 14.62 | qfq | 13,124,226 | 220,675,832 | -0.48% |
| 2024-03-22 | 17.04 | 17.10 | 16.66 | 16.71 | 14.69 | qfq | 10,760,568 | 180,804,073 | -2.17% |
| 2024-03-21 | 17.30 | 17.45 | 17.06 | 17.08 | 15.02 | qfq | 11,436,795 | 196,976,587 | -0.93% |
| 2024-03-20 | 17.30 | 17.40 | 17.15 | 17.24 | 15.16 | qfq | 12,198,696 | 210,271,765 | -0.69% |
| 2024-03-19 | 17.74 | 17.84 | 17.26 | 17.36 | 15.27 | qfq | 23,685,426 | 414,232,714 | 0.81% |
| 2024-03-18 | 17.10 | 17.25 | 16.93 | 17.22 | 15.14 | qfq | 8,885,689 | 151,722,520 | 0.76% |
| 2024-03-15 | 16.81 | 17.15 | 16.72 | 17.09 | 15.03 | qfq | 8,716,423 | 147,555,785 | 1.61% |
| 2024-03-14 | 17.08 | 17.25 | 16.75 | 16.82 | 14.79 | qfq | 9,274,164 | 157,448,561 | -1.35% |
| 2024-03-13 | 17.22 | 17.28 | 16.94 | 17.05 | 14.99 | qfq | 9,072,705 | 155,002,391 | -1.04% |
| 2024-03-12 | 16.97 | 17.30 | 16.97 | 17.23 | 15.15 | qfq | 14,992,725 | 257,467,326 | 1.59% |
| 2024-03-11 | 16.40 | 16.98 | 16.31 | 16.96 | 14.91 | qfq | 14,378,038 | 240,359,195 | 3.41% |
| 2024-03-08 | 16.36 | 16.50 | 16.23 | 16.40 | 14.42 | qfq | 7,685,400 | 125,710,939 | 0.43% |
| 2024-03-07 | 16.60 | 16.66 | 16.33 | 16.33 | 14.36 | qfq | 9,080,030 | 149,878,648 | -1.57% |
| 2024-03-06 | 16.65 | 16.75 | 16.40 | 16.59 | 14.59 | qfq | 10,207,754 | 169,294,206 | -0.54% |
| 2024-03-05 | 16.68 | 16.79 | 16.62 | 16.68 | 14.67 | qfq | 9,862,530 | 164,650,103 | -0.36% |
| 2024-03-04 | 16.70 | 16.84 | 16.61 | 16.74 | 14.72 | qfq | 9,590,763 | 160,196,407 | -0.24% |
| 2024-03-01 | 16.89 | 16.89 | 16.58 | 16.78 | 14.76 | qfq | 11,801,983 | 197,387,956 | -0.71% |
| 2024-02-29 | 16.46 | 16.96 | 16.42 | 16.90 | 14.86 | qfq | 13,627,509 | 228,473,731 | 2.24% |
| 2024-02-28 | 16.80 | 17.07 | 16.53 | 16.53 | 14.54 | qfq | 16,225,965 | 273,485,839 | -1.49% |
| 2024-02-27 | 16.58 | 16.78 | 16.46 | 16.78 | 14.76 | qfq | 10,065,818 | 167,466,987 | 0.96% |
| 2024-02-26 | 16.66 | 16.76 | 16.44 | 16.62 | 14.62 | qfq | 11,458,912 | 190,401,620 | -0.54% |
| 2024-02-23 | 16.77 | 16.77 | 16.44 | 16.71 | 14.69 | qfq | 13,254,892 | 219,867,325 | -0.42% |
| 2024-02-22 | 16.70 | 16.90 | 16.61 | 16.78 | 14.76 | qfq | 9,416,218 | 157,254,780 | 0.00% |
| 2024-02-21 | 16.60 | 17.11 | 16.46 | 16.78 | 14.76 | qfq | 15,753,537 | 265,325,703 | 1.15% |
| 2024-02-20 | 16.79 | 16.79 | 16.45 | 16.59 | 14.59 | qfq | 9,241,428 | 152,907,270 | -0.78% |
| 2024-02-19 | 17.20 | 17.20 | 16.45 | 16.72 | 14.70 | qfq | 18,380,490 | 306,682,133 | -1.12% |
| 2024-02-08 | 17.08 | 17.62 | 16.83 | 16.91 | 14.87 | qfq | 27,847,120 | 480,522,193 | -0.70% |
| 2024-02-07 | 16.23 | 17.09 | 16.23 | 17.03 | 14.98 | qfq | 29,781,890 | 499,358,282 | 4.80% |
| 2024-02-06 | 14.70 | 16.43 | 14.70 | 16.25 | 14.29 | qfq | 24,221,406 | 383,995,119 | 9.50% |
| 2024-02-05 | 14.82 | 15.47 | 14.18 | 14.84 | 13.05 | qfq | 18,823,304 | 278,304,610 | -0.40% |
| 2024-02-02 | 15.16 | 15.42 | 14.53 | 14.90 | 13.10 | qfq | 13,430,867 | 201,412,953 | -1.78% |
| 2024-02-01 | 15.12 | 15.46 | 15.02 | 15.17 | 13.34 | qfq | 8,578,678 | 130,972,287 | 0.80% |
| 2024-01-31 | 15.12 | 15.34 | 14.95 | 15.05 | 13.23 | qfq | 8,442,164 | 127,912,145 | -0.79% |
| 2024-01-30 | 15.53 | 15.56 | 15.16 | 15.17 | 13.34 | qfq | 7,075,900 | 108,837,668 | -2.69% |
| 2024-01-29 | 15.76 | 15.94 | 15.50 | 15.59 | 13.71 | qfq | 6,771,600 | 106,194,035 | -0.95% |
| 2024-01-26 | 15.90 | 16.10 | 15.68 | 15.74 | 13.84 | qfq | 8,002,677 | 126,928,247 | -1.44% |
| 2024-01-25 | 15.70 | 15.99 | 15.60 | 15.97 | 14.04 | qfq | 8,139,958 | 129,072,116 | 2.04% |
| 2024-01-24 | 15.59 | 15.75 | 15.22 | 15.65 | 13.76 | qfq | 7,284,255 | 112,842,539 | 1.62% |
| 2024-01-23 | 15.20 | 15.52 | 15.00 | 15.40 | 13.54 | qfq | 8,053,180 | 123,531,020 | 0.98% |
| 2024-01-22 | 15.92 | 15.98 | 15.21 | 15.25 | 13.41 | qfq | 13,975,600 | 217,470,582 | -4.63% |
| 2024-01-19 | 15.96 | 16.15 | 15.80 | 15.99 | 14.06 | qfq | 7,218,700 | 115,559,107 | -0.06% |
| 2024-01-18 | 15.95 | 16.03 | 15.53 | 16.00 | 14.07 | qfq | 14,593,373 | 229,702,368 | 0.00% |
| 2024-01-17 | 16.35 | 16.39 | 16.00 | 16.00 | 14.07 | qfq | 7,084,787 | 114,701,267 | -2.50% |
| 2024-01-16 | 16.42 | 16.52 | 16.06 | 16.41 | 14.43 | qfq | 6,797,015 | 111,002,535 | 0.80% |
| 2024-01-15 | 16.26 | 16.45 | 16.13 | 16.28 | 14.32 | qfq | 5,455,979 | 88,915,111 | -0.37% |
| 2024-01-12 | 16.26 | 16.56 | 16.20 | 16.34 | 14.37 | qfq | 6,170,194 | 101,314,295 | 0.68% |
| 2024-01-11 | 16.13 | 16.45 | 16.11 | 16.23 | 14.27 | qfq | 6,945,229 | 113,157,847 | 0.25% |
| 2024-01-10 | 15.95 | 16.30 | 15.85 | 16.19 | 14.24 | qfq | 6,785,200 | 109,619,366 | 1.50% |
| 2024-01-09 | 15.98 | 16.16 | 15.84 | 15.95 | 14.03 | qfq | 8,584,992 | 137,294,561 | -0.06% |
| 2024-01-08 | 16.39 | 16.39 | 15.80 | 15.96 | 14.03 | qfq | 16,636,716 | 266,273,135 | -3.62% |
| 2024-01-05 | 16.65 | 16.75 | 16.50 | 16.56 | 14.56 | qfq | 6,044,100 | 100,559,921 | -0.42% |
| 2024-01-04 | 16.79 | 16.85 | 16.55 | 16.63 | 14.62 | qfq | 6,825,115 | 113,652,816 | -1.31% |
| 2024-01-03 | 16.75 | 16.94 | 16.67 | 16.85 | 14.82 | qfq | 8,419,400 | 141,480,199 | -0.30% |
| 2024-01-02 | 17.05 | 17.05 | 16.86 | 16.90 | 14.86 | qfq | 6,144,790 | 104,282,404 | -0.76% |
| 2023-12-29 | 17.00 | 17.08 | 16.86 | 17.03 | 14.98 | qfq | 7,118,352 | 120,985,092 | 0.24% |
| 2023-12-28 | 16.63 | 17.12 | 16.51 | 16.99 | 14.94 | qfq | 10,726,916 | 181,085,987 | 2.04% |
| 2023-12-27 | 16.64 | 16.71 | 16.42 | 16.65 | 14.64 | qfq | 6,207,831 | 102,880,310 | 0.00% |
| 2023-12-26 | 16.80 | 16.87 | 16.50 | 16.65 | 14.64 | qfq | 4,196,500 | 69,729,720 | -0.83% |
| 2023-12-25 | 16.70 | 16.93 | 16.65 | 16.79 | 14.76 | qfq | 3,727,407 | 62,571,672 | 0.24% |
| 2023-12-22 | 16.76 | 16.87 | 16.58 | 16.75 | 14.73 | qfq | 6,192,500 | 103,574,770 | -0.12% |
| 2023-12-21 | 16.41 | 16.79 | 16.40 | 16.77 | 14.75 | qfq | 6,014,800 | 100,041,550 | 1.76% |
| 2023-12-20 | 16.90 | 16.96 | 16.46 | 16.48 | 14.49 | qfq | 10,008,500 | 166,413,572 | -2.08% |
| 2023-12-19 | 17.07 | 17.30 | 16.76 | 16.83 | 14.80 | qfq | 7,832,298 | 132,341,908 | -1.41% |
| 2023-12-18 | 17.30 | 17.38 | 17.01 | 17.07 | 15.01 | qfq | 6,813,738 | 116,588,289 | -1.78% |
| 2023-12-15 | 17.59 | 17.69 | 17.32 | 17.38 | 15.28 | qfq | 7,644,300 | 133,529,489 | -1.19% |
| 2023-12-14 | 17.85 | 17.99 | 17.59 | 17.59 | 15.47 | qfq | 5,277,800 | 93,656,768 | -1.01% |
| 2023-12-13 | 17.86 | 18.00 | 17.71 | 17.77 | 15.63 | qfq | 6,099,399 | 108,988,754 | -1.00% |
| 2023-12-12 | 17.63 | 17.97 | 17.53 | 17.95 | 15.78 | qfq | 9,025,658 | 160,783,652 | 1.99% |
| 2023-12-11 | 17.21 | 17.69 | 17.03 | 17.60 | 15.48 | qfq | 8,774,106 | 152,369,657 | 1.73% |
| 2023-12-08 | 17.40 | 17.46 | 17.28 | 17.30 | 15.21 | qfq | 8,507,729 | 147,581,357 | -0.63% |
| 2023-12-07 | 17.57 | 17.64 | 17.28 | 17.41 | 15.31 | qfq | 9,171,048 | 159,518,101 | -1.36% |
| 2023-12-06 | 17.59 | 17.74 | 17.45 | 17.65 | 15.52 | qfq | 6,625,606 | 116,398,245 | 0.46% |
| 2023-12-05 | 17.90 | 17.95 | 17.57 | 17.57 | 15.45 | qfq | 10,060,000 | 178,566,068 | -2.01% |
| 2023-12-04 | 18.23 | 18.23 | 17.91 | 17.93 | 15.77 | qfq | 8,508,135 | 152,951,094 | -1.65% |
| 2023-12-01 | 18.26 | 18.40 | 18.05 | 18.23 | 16.03 | qfq | 7,710,300 | 140,515,648 | -0.38% |
| 2023-11-30 | 18.09 | 18.40 | 18.00 | 18.30 | 16.09 | qfq | 7,287,350 | 132,749,777 | 1.16% |
| 2023-11-29 | 18.20 | 18.33 | 18.06 | 18.09 | 15.91 | qfq | 5,652,600 | 102,736,390 | -0.93% |
| 2023-11-28 | 17.93 | 18.29 | 17.86 | 18.26 | 16.06 | qfq | 8,080,262 | 146,682,254 | 1.56% |
| 2023-11-27 | 18.35 | 18.40 | 17.82 | 17.98 | 15.81 | qfq | 11,087,900 | 199,273,667 | -1.80% |
| 2023-11-24 | 18.30 | 18.49 | 18.23 | 18.31 | 16.10 | qfq | 7,776,583 | 142,765,697 | 0.05% |
| 2023-11-23 | 18.20 | 18.36 | 18.08 | 18.30 | 16.09 | qfq | 6,044,528 | 110,015,830 | 0.44% |
| 2023-11-22 | 18.31 | 18.41 | 18.20 | 18.22 | 16.02 | qfq | 5,313,904 | 97,162,051 | -0.76% |
| 2023-11-21 | 18.24 | 18.55 | 18.23 | 18.36 | 16.15 | qfq | 9,029,949 | 165,826,423 | 0.82% |
| 2023-11-20 | 18.04 | 18.24 | 17.96 | 18.21 | 16.01 | qfq | 7,794,749 | 141,319,579 | 1.11% |
| 2023-11-17 | 17.95 | 18.03 | 17.89 | 18.01 | 15.84 | qfq | 4,509,500 | 80,963,743 | -0.06% |
| 2023-11-16 | 18.25 | 18.26 | 18.00 | 18.02 | 15.85 | qfq | 6,820,000 | 123,363,514 | -1.42% |
| 2023-11-15 | 18.31 | 18.35 | 18.17 | 18.28 | 16.08 | qfq | 7,288,607 | 133,058,351 | 0.94% |
| 2023-11-14 | 18.10 | 18.23 | 18.02 | 18.11 | 15.93 | qfq | 5,579,400 | 101,111,227 | 0.11% |
| 2023-11-13 | 18.26 | 18.36 | 17.99 | 18.09 | 15.91 | qfq | 8,129,300 | 147,011,569 | -0.55% |
| 2023-11-10 | 18.20 | 18.29 | 18.04 | 18.19 | 16.00 | qfq | 6,772,869 | 123,052,092 | -0.49% |
| 2023-11-09 | 18.33 | 18.44 | 18.24 | 18.28 | 16.08 | qfq | 6,007,610 | 110,117,703 | -0.16% |
| 2023-11-08 | 18.28 | 18.44 | 18.20 | 18.31 | 16.10 | qfq | 8,237,598 | 151,011,483 | 0.16% |
| 2023-11-07 | 18.36 | 18.36 | 18.25 | 18.28 | 16.08 | qfq | 7,169,110 | 131,182,711 | -0.65% |
| 2023-11-06 | 18.32 | 18.44 | 18.11 | 18.40 | 16.18 | qfq | 12,433,661 | 227,309,973 | 0.93% |
| 2023-11-03 | 18.17 | 18.34 | 18.05 | 18.23 | 16.03 | qfq | 6,694,459 | 121,968,394 | 0.55% |
| 2023-11-02 | 18.40 | 18.43 | 17.97 | 18.13 | 15.94 | qfq | 8,715,816 | 157,870,415 | -1.04% |
| 2023-11-01 | 18.42 | 18.49 | 18.22 | 18.32 | 16.11 | qfq | 8,187,192 | 149,987,079 | 0.00% |
| 2023-10-31 | 18.59 | 18.59 | 18.30 | 18.32 | 16.11 | qfq | 9,653,612 | 177,288,022 | -0.70% |
| 2023-10-30 | 18.15 | 18.66 | 18.10 | 18.45 | 16.22 | qfq | 11,777,500 | 216,833,969 | 1.10% |
| 2023-10-27 | 17.64 | 18.35 | 17.62 | 18.25 | 16.05 | qfq | 14,585,650 | 264,553,257 | 2.93% |
| 2023-10-26 | 17.55 | 17.77 | 17.35 | 17.73 | 15.59 | qfq | 7,469,278 | 131,527,498 | 1.03% |
| 2023-10-25 | 18.00 | 18.10 | 17.52 | 17.55 | 15.43 | qfq | 11,620,488 | 205,899,828 | -1.57% |
| 2023-10-24 | 17.70 | 17.88 | 17.49 | 17.83 | 15.68 | qfq | 6,251,421 | 110,689,485 | 1.31% |
| 2023-10-23 | 17.84 | 17.93 | 17.52 | 17.60 | 15.48 | qfq | 5,940,500 | 105,299,889 | -1.35% |
| 2023-10-20 | 17.90 | 18.03 | 17.80 | 17.84 | 15.69 | qfq | 5,675,112 | 101,638,033 | -0.22% |
| 2023-10-19 | 18.07 | 18.15 | 17.88 | 17.88 | 15.72 | qfq | 6,742,733 | 121,238,966 | -1.38% |
| 2023-10-18 | 18.21 | 18.27 | 18.10 | 18.13 | 15.94 | qfq | 4,492,202 | 81,551,449 | -1.15% |
| 2023-10-17 | 18.30 | 18.38 | 18.01 | 18.34 | 16.13 | qfq | 5,523,816 | 100,745,634 | 0.66% |
| 2023-10-16 | 18.41 | 18.59 | 18.19 | 18.22 | 16.02 | qfq | 6,673,828 | 122,443,707 | -1.41% |
| 2023-10-13 | 18.71 | 18.74 | 18.35 | 18.48 | 16.25 | qfq | 7,534,258 | 139,162,974 | -1.75% |
| 2023-10-12 | 18.76 | 19.07 | 18.69 | 18.81 | 16.54 | qfq | 7,176,312 | 135,211,218 | 0.86% |
| 2023-10-11 | 18.44 | 18.88 | 18.43 | 18.65 | 16.40 | qfq | 9,486,248 | 177,578,511 | 1.69% |
| 2023-10-10 | 18.49 | 18.66 | 18.34 | 18.34 | 16.13 | qfq | 7,815,226 | 144,248,065 | -0.27% |
| 2023-10-09 | 19.00 | 19.06 | 18.28 | 18.39 | 16.17 | qfq | 17,149,351 | 316,713,343 | -3.16% |
| 2023-09-28 | 19.10 | 19.20 | 18.97 | 18.99 | 16.70 | qfq | 5,186,018 | 98,706,660 | -0.58% |
| 2023-09-27 | 18.81 | 19.24 | 18.81 | 19.10 | 16.80 | qfq | 7,978,498 | 152,187,292 | 1.60% |
| 2023-09-26 | 18.87 | 19.04 | 18.80 | 18.80 | 16.53 | qfq | 4,496,186 | 84,939,606 | -0.84% |
| 2023-09-25 | 18.90 | 19.10 | 18.85 | 18.96 | 16.67 | qfq | 5,112,813 | 97,149,012 | -0.05% |
| 2023-09-22 | 18.85 | 19.00 | 18.57 | 18.97 | 16.68 | qfq | 9,027,144 | 170,042,022 | -0.05% |
| 2023-09-21 | 19.00 | 19.17 | 18.86 | 18.98 | 16.69 | qfq | 6,468,899 | 122,606,391 | -0.63% |
| 2023-09-20 | 19.29 | 19.29 | 19.01 | 19.10 | 16.80 | qfq | 6,031,147 | 115,212,721 | -1.04% |
| 2023-09-19 | 19.19 | 19.34 | 19.07 | 19.30 | 16.97 | qfq | 6,418,771 | 123,483,136 | 0.42% |
| 2023-09-18 | 19.02 | 19.25 | 18.83 | 19.22 | 16.90 | qfq | 6,906,317 | 132,081,217 | 1.21% |
| 2023-09-15 | 19.00 | 19.17 | 18.90 | 18.99 | 16.70 | qfq | 4,862,013 | 92,490,096 | 0.21% |
| 2023-09-14 | 19.00 | 19.10 | 18.81 | 18.95 | 16.66 | qfq | 6,050,367 | 114,331,711 | -0.52% |
| 2023-09-13 | 19.20 | 19.24 | 18.93 | 19.05 | 16.75 | qfq | 6,369,025 | 121,426,134 | -0.78% |
| 2023-09-12 | 19.30 | 19.34 | 19.12 | 19.20 | 16.88 | qfq | 4,613,200 | 88,621,729 | -0.16% |
| 2023-09-11 | 18.84 | 19.41 | 18.81 | 19.23 | 16.91 | qfq | 7,584,893 | 145,479,423 | 1.96% |
| 2023-09-08 | 18.97 | 19.07 | 18.77 | 18.86 | 16.59 | qfq | 4,486,599 | 84,773,082 | -0.74% |
| 2023-09-07 | 19.31 | 19.34 | 19.00 | 19.00 | 16.71 | qfq | 6,118,875 | 116,882,247 | -1.61% |
| 2023-09-06 | 19.34 | 19.43 | 19.24 | 19.31 | 16.98 | qfq | 4,586,697 | 88,656,475 | -0.72% |
| 2023-09-05 | 19.71 | 19.71 | 19.38 | 19.45 | 17.10 | qfq | 6,334,320 | 123,351,537 | -1.22% |
| 2023-09-04 | 19.39 | 19.80 | 19.35 | 19.69 | 17.32 | qfq | 9,320,549 | 182,658,956 | 1.60% |
| 2023-09-01 | 19.33 | 19.54 | 19.30 | 19.38 | 17.04 | qfq | 6,833,375 | 132,577,768 | 0.26% |
| 2023-08-31 | 19.31 | 19.58 | 19.21 | 19.33 | 17.00 | qfq | 8,028,210 | 155,711,802 | 0.36% |
| 2023-08-30 | 19.30 | 19.55 | 19.24 | 19.26 | 16.94 | qfq | 8,625,183 | 167,142,869 | 0.16% |
| 2023-08-29 | 18.75 | 19.35 | 18.68 | 19.23 | 16.91 | qfq | 11,919,354 | 228,330,670 | 2.40% |
| 2023-08-28 | 19.80 | 19.88 | 18.78 | 18.78 | 16.51 | qfq | 15,187,860 | 292,435,309 | -0.37% |
| 2023-08-25 | 18.92 | 19.11 | 18.80 | 18.85 | 16.58 | qfq | 7,867,456 | 149,075,121 | -0.63% |
| 2023-08-24 | 18.86 | 19.04 | 18.73 | 18.97 | 16.68 | qfq | 7,221,685 | 136,415,296 | 0.58% |
| 2023-08-23 | 19.03 | 19.10 | 18.83 | 18.86 | 16.59 | qfq | 5,969,413 | 113,006,972 | -1.20% |
| 2023-08-22 | 19.14 | 19.30 | 18.84 | 19.09 | 16.79 | qfq | 8,607,021 | 163,731,608 | -0.26% |
| 2023-08-21 | 19.22 | 19.45 | 19.14 | 19.14 | 16.83 | qfq | 7,139,409 | 137,662,013 | -1.03% |
| 2023-08-18 | 19.70 | 19.80 | 19.33 | 19.34 | 17.01 | qfq | 9,505,528 | 185,503,057 | -2.08% |
| 2023-08-17 | 19.66 | 19.79 | 19.49 | 19.75 | 17.37 | qfq | 7,756,997 | 152,292,413 | 0.05% |
| 2023-08-16 | 19.89 | 19.99 | 19.65 | 19.74 | 17.36 | qfq | 8,635,182 | 170,898,589 | -1.30% |
| 2023-08-15 | 20.08 | 20.23 | 19.82 | 20.00 | 17.59 | qfq | 8,932,875 | 178,509,718 | -0.55% |
| 2023-08-14 | 20.02 | 20.15 | 19.78 | 20.11 | 17.68 | qfq | 10,136,582 | 202,066,602 | -0.35% |
| 2023-08-11 | 20.38 | 20.50 | 20.16 | 20.18 | 17.75 | qfq | 8,189,804 | 165,768,584 | -0.98% |
| 2023-08-10 | 20.56 | 20.68 | 20.30 | 20.38 | 17.92 | qfq | 7,974,200 | 162,755,054 | -1.21% |
| 2023-08-09 | 20.50 | 20.75 | 20.39 | 20.63 | 18.14 | qfq | 10,759,056 | 221,362,066 | 1.43% |
| 2023-08-08 | 20.40 | 20.57 | 20.20 | 20.34 | 17.89 | qfq | 12,009,071 | 244,863,646 | -0.05% |
| 2023-08-07 | 21.39 | 21.40 | 20.18 | 20.35 | 17.90 | qfq | 37,757,089 | 771,302,477 | -3.83% |
| 2023-08-04 | 21.30 | 21.43 | 21.05 | 21.16 | 18.61 | qfq | 8,423,069 | 178,617,817 | -0.56% |
| 2023-08-03 | 21.18 | 21.35 | 21.10 | 21.28 | 18.71 | qfq | 7,412,453 | 157,444,263 | 0.42% |
| 2023-08-02 | 21.22 | 21.35 | 21.09 | 21.19 | 18.63 | qfq | 7,233,885 | 153,273,705 | 0.00% |
| 2023-08-01 | 21.17 | 21.28 | 21.05 | 21.19 | 18.63 | qfq | 11,474,227 | 242,842,186 | 0.14% |
| 2023-07-31 | 21.37 | 21.49 | 21.11 | 21.16 | 18.61 | qfq | 14,101,351 | 300,249,003 | -0.38% |
| 2023-07-28 | 20.90 | 21.27 | 20.87 | 21.24 | 18.68 | qfq | 10,728,778 | 227,019,400 | 1.24% |
| 2023-07-27 | 21.05 | 21.17 | 20.94 | 20.98 | 18.45 | qfq | 5,586,800 | 117,582,016 | -0.33% |
| 2023-07-26 | 21.07 | 21.15 | 20.96 | 21.05 | 18.51 | qfq | 5,817,473 | 122,440,272 | -0.33% |
| 2023-07-25 | 20.96 | 21.12 | 20.92 | 21.12 | 18.57 | qfq | 11,288,087 | 237,641,826 | 1.10% |
| 2023-07-24 | 20.88 | 20.94 | 20.79 | 20.89 | 18.37 | qfq | 4,499,278 | 93,807,324 | -0.14% |
| 2023-07-21 | 20.70 | 21.02 | 20.70 | 20.92 | 18.40 | qfq | 8,838,781 | 184,788,049 | 0.58% |
| 2023-07-20 | 20.79 | 20.95 | 20.65 | 20.80 | 18.29 | qfq | 11,519,327 | 240,143,167 | 1.07% |
| 2023-07-19 | 20.63 | 20.70 | 20.50 | 20.58 | 18.10 | qfq | 5,395,506 | 110,993,541 | -0.53% |
| 2023-07-18 | 20.41 | 20.70 | 20.35 | 20.69 | 18.19 | qfq | 8,293,521 | 170,625,339 | 1.52% |