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
国投智能300188.SZ
最近收盘价9.662026-07-17
最近交易日2026-07-17
成交量（股）11,830,578
成交额（元）116,082,283
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 9.96 | 10.13 | 9.63 | 9.66 | 9.66 | qfq | 11,830,578 | 116,082,283 | -3.21% |
| 2026-07-16 | 9.84 | 10.08 | 9.80 | 9.98 | 9.98 | qfq | 10,803,467 | 107,865,470 | 0.60% |
| 2026-07-15 | 9.60 | 10.15 | 9.56 | 9.92 | 9.92 | qfq | 12,220,381 | 120,846,794 | 2.69% |
| 2026-07-14 | 9.80 | 9.90 | 9.47 | 9.66 | 9.66 | qfq | 9,188,810 | 88,478,531 | -0.72% |
| 2026-07-13 | 10.14 | 10.21 | 9.60 | 9.73 | 9.73 | qfq | 14,269,400 | 140,825,424 | -4.14% |
| 2026-07-10 | 9.98 | 10.33 | 9.89 | 10.15 | 10.15 | qfq | 15,165,012 | 154,308,695 | 1.70% |
| 2026-07-09 | 9.92 | 10.11 | 9.84 | 9.98 | 9.98 | qfq | 14,514,563 | 144,845,653 | -2.06% |
| 2026-07-08 | 9.52 | 10.19 | 9.47 | 10.19 | 10.19 | qfq | 19,768,045 | 196,001,096 | 7.60% |
| 2026-07-07 | 9.53 | 9.66 | 9.45 | 9.47 | 9.47 | qfq | 6,049,640 | 57,738,043 | -1.35% |
| 2026-07-06 | 9.88 | 9.90 | 9.50 | 9.60 | 9.60 | qfq | 8,997,283 | 86,953,424 | -2.74% |
| 2026-07-03 | 9.92 | 10.04 | 9.78 | 9.87 | 9.87 | qfq | 7,720,800 | 76,302,117 | -0.60% |
| 2026-07-02 | 9.70 | 10.08 | 9.66 | 9.93 | 9.93 | qfq | 14,919,645 | 147,629,153 | 2.48% |
| 2026-07-01 | 9.34 | 10.00 | 9.34 | 9.69 | 9.69 | qfq | 14,251,874 | 138,409,109 | 3.64% |
| 2026-06-30 | 9.27 | 9.54 | 9.27 | 9.35 | 9.35 | qfq | 9,870,060 | 92,880,792 | 1.19% |
| 2026-06-29 | 9.36 | 9.44 | 9.12 | 9.24 | 9.24 | qfq | 10,201,780 | 94,489,488 | -1.39% |
| 2026-06-26 | 9.69 | 9.70 | 9.33 | 9.37 | 9.37 | qfq | 11,729,136 | 110,829,818 | -3.60% |
| 2026-06-25 | 9.82 | 9.90 | 9.57 | 9.72 | 9.72 | qfq | 9,958,737 | 96,616,718 | -1.42% |
| 2026-06-24 | 10.23 | 10.24 | 9.83 | 9.86 | 9.86 | qfq | 9,979,170 | 99,131,752 | -3.14% |
| 2026-06-23 | 10.21 | 10.44 | 10.13 | 10.18 | 10.18 | qfq | 9,085,618 | 93,519,222 | -0.97% |
| 2026-06-22 | 10.20 | 10.30 | 9.79 | 10.28 | 10.28 | qfq | 13,683,253 | 136,912,701 | 0.69% |
| 2026-06-18 | 10.18 | 10.33 | 10.17 | 10.21 | 10.21 | qfq | 7,406,295 | 75,872,564 | -0.49% |
| 2026-06-17 | 10.42 | 10.47 | 10.18 | 10.26 | 10.26 | qfq | 7,900,870 | 81,098,187 | -1.54% |
| 2026-06-16 | 10.46 | 10.49 | 10.25 | 10.42 | 10.42 | qfq | 7,447,688 | 77,209,041 | -0.29% |
| 2026-06-15 | 10.43 | 10.59 | 10.36 | 10.45 | 10.45 | qfq | 7,614,549 | 79,752,774 | 0.87% |
| 2026-06-12 | 10.34 | 10.50 | 10.23 | 10.36 | 10.36 | qfq | 9,917,144 | 102,947,737 | 1.37% |
| 2026-06-11 | 10.78 | 10.80 | 10.09 | 10.22 | 10.22 | qfq | 14,000,585 | 144,677,509 | -5.11% |
| 2026-06-10 | 10.63 | 10.98 | 10.63 | 10.77 | 10.77 | qfq | 9,509,445 | 102,621,982 | 0.84% |
| 2026-06-09 | 10.96 | 11.07 | 10.66 | 10.68 | 10.68 | qfq | 12,319,549 | 132,913,999 | -2.55% |
| 2026-06-08 | 10.50 | 11.29 | 10.47 | 10.96 | 10.96 | qfq | 18,784,901 | 205,947,469 | 2.91% |
| 2026-06-05 | 10.60 | 10.81 | 10.45 | 10.65 | 10.65 | qfq | 9,016,332 | 95,942,111 | 0.57% |
| 2026-06-04 | 10.73 | 10.92 | 10.52 | 10.59 | 10.59 | qfq | 8,884,615 | 94,728,393 | -2.13% |
| 2026-06-03 | 11.05 | 11.07 | 10.80 | 10.82 | 10.82 | qfq | 11,263,953 | 122,777,238 | -1.99% |
| 2026-06-02 | 11.40 | 11.40 | 11.03 | 11.04 | 11.04 | qfq | 12,374,625 | 137,672,952 | -2.82% |
| 2026-06-01 | 11.28 | 11.58 | 10.88 | 11.36 | 11.36 | qfq | 16,046,148 | 180,880,990 | 0.26% |
| 2026-05-29 | 11.33 | 11.78 | 11.26 | 11.33 | 11.33 | qfq | 15,460,204 | 177,784,106 | 0.09% |
| 2026-05-28 | 11.46 | 11.50 | 11.05 | 11.32 | 11.32 | qfq | 12,773,860 | 143,876,009 | -1.48% |
| 2026-05-27 | 11.76 | 11.96 | 11.40 | 11.49 | 11.49 | qfq | 13,697,636 | 159,162,978 | -2.79% |
| 2026-05-26 | 11.60 | 12.15 | 11.55 | 11.82 | 11.82 | qfq | 21,624,107 | 256,087,562 | 3.50% |
| 2026-05-25 | 11.50 | 11.64 | 11.30 | 11.42 | 11.42 | qfq | 13,621,418 | 155,673,993 | -1.38% |
| 2026-05-22 | 12.15 | 12.21 | 11.00 | 11.58 | 11.58 | qfq | 30,987,873 | 356,152,519 | -4.22% |
| 2026-05-21 | 12.51 | 12.63 | 12.06 | 12.09 | 12.09 | qfq | 15,003,073 | 184,499,213 | -2.89% |
| 2026-05-20 | 12.87 | 12.90 | 12.41 | 12.45 | 12.45 | qfq | 11,882,810 | 149,541,399 | -2.58% |
| 2026-05-19 | 12.53 | 12.79 | 12.45 | 12.78 | 12.78 | qfq | 11,677,710 | 148,055,162 | 1.83% |
| 2026-05-18 | 12.35 | 12.65 | 12.32 | 12.55 | 12.55 | qfq | 11,790,128 | 147,696,224 | 1.95% |
| 2026-05-15 | 12.55 | 12.82 | 12.22 | 12.31 | 12.31 | qfq | 14,081,308 | 175,951,695 | -1.52% |
| 2026-05-14 | 13.05 | 13.09 | 12.50 | 12.50 | 12.50 | qfq | 13,421,623 | 170,814,331 | -4.07% |
| 2026-05-13 | 12.78 | 13.07 | 12.76 | 13.03 | 13.03 | qfq | 10,584,455 | 137,315,729 | 1.80% |
| 2026-05-12 | 13.11 | 13.13 | 12.78 | 12.80 | 12.80 | qfq | 12,454,269 | 160,518,884 | -2.59% |
| 2026-05-11 | 13.01 | 13.26 | 12.95 | 13.14 | 13.14 | qfq | 14,726,163 | 193,386,491 | 0.84% |
| 2026-05-08 | 13.30 | 13.38 | 12.95 | 13.03 | 13.03 | qfq | 16,149,170 | 211,620,667 | 1.09% |
| 2026-05-07 | 12.88 | 12.95 | 12.68 | 12.89 | 12.89 | qfq | 11,777,280 | 151,031,628 | 0.78% |
| 2026-05-06 | 12.58 | 12.88 | 12.58 | 12.79 | 12.79 | qfq | 11,010,083 | 140,549,043 | 2.73% |
| 2026-04-30 | 12.57 | 12.64 | 12.42 | 12.45 | 12.45 | qfq | 7,561,116 | 94,426,576 | -1.11% |
| 2026-04-29 | 12.29 | 12.66 | 12.29 | 12.59 | 12.59 | qfq | 8,097,662 | 101,759,996 | 2.19% |
| 2026-04-28 | 12.60 | 12.75 | 12.21 | 12.32 | 12.32 | qfq | 11,617,093 | 144,620,067 | -2.53% |
| 2026-04-27 | 12.56 | 12.70 | 12.48 | 12.64 | 12.64 | qfq | 7,178,662 | 90,421,878 | 0.08% |
| 2026-04-24 | 12.74 | 12.90 | 12.52 | 12.63 | 12.63 | qfq | 10,061,500 | 127,691,149 | -1.10% |
| 2026-04-23 | 12.95 | 13.08 | 12.70 | 12.77 | 12.77 | qfq | 9,432,797 | 120,944,705 | -1.69% |
| 2026-04-22 | 12.96 | 13.01 | 12.82 | 12.99 | 12.99 | qfq | 9,568,513 | 123,699,089 | -0.31% |
| 2026-04-21 | 12.60 | 13.09 | 12.40 | 13.03 | 13.03 | qfq | 20,363,614 | 259,109,875 | 2.84% |
| 2026-04-20 | 12.77 | 12.79 | 12.46 | 12.67 | 12.67 | qfq | 23,923,883 | 301,600,743 | -3.13% |
| 2026-04-17 | 12.49 | 13.27 | 12.46 | 13.08 | 13.08 | qfq | 25,454,789 | 329,667,809 | 4.31% |
| 2026-04-16 | 12.22 | 12.55 | 12.22 | 12.54 | 12.54 | qfq | 11,482,525 | 142,457,152 | 2.70% |
| 2026-04-15 | 12.43 | 12.43 | 12.19 | 12.21 | 12.21 | qfq | 7,904,834 | 97,223,410 | -1.37% |
| 2026-04-14 | 12.45 | 12.53 | 12.29 | 12.38 | 12.38 | qfq | 8,168,341 | 101,268,317 | 0.41% |
| 2026-04-13 | 12.28 | 12.44 | 12.25 | 12.33 | 12.33 | qfq | 6,181,385 | 76,385,757 | -0.32% |
| 2026-04-10 | 12.40 | 12.50 | 12.37 | 12.37 | 12.37 | qfq | 8,829,057 | 109,690,783 | 0.81% |
| 2026-04-09 | 12.46 | 12.54 | 12.26 | 12.27 | 12.27 | qfq | 9,562,589 | 118,037,773 | -2.93% |
| 2026-04-08 | 12.36 | 12.64 | 12.35 | 12.64 | 12.64 | qfq | 12,070,951 | 150,766,933 | 4.29% |
| 2026-04-07 | 12.06 | 12.18 | 12.04 | 12.12 | 12.12 | qfq | 4,403,528 | 53,379,209 | 0.66% |
| 2026-04-03 | 12.22 | 12.25 | 12.04 | 12.04 | 12.04 | qfq | 6,074,810 | 73,625,478 | -0.74% |
| 2026-04-02 | 12.40 | 12.40 | 12.08 | 12.13 | 12.13 | qfq | 7,568,700 | 92,402,468 | -2.49% |
| 2026-04-01 | 12.50 | 12.60 | 12.38 | 12.44 | 12.44 | qfq | 6,393,600 | 79,550,413 | 1.14% |
| 2026-03-31 | 12.29 | 12.52 | 12.25 | 12.30 | 12.30 | qfq | 8,206,348 | 101,601,654 | 0.33% |
| 2026-03-30 | 12.22 | 12.32 | 12.03 | 12.26 | 12.26 | qfq | 8,439,676 | 102,979,554 | -1.13% |
| 2026-03-27 | 12.19 | 12.47 | 12.10 | 12.40 | 12.40 | qfq | 7,496,830 | 92,681,547 | 0.57% |
| 2026-03-26 | 12.73 | 12.75 | 12.31 | 12.33 | 12.33 | qfq | 9,817,188 | 122,567,086 | -3.29% |
| 2026-03-25 | 12.59 | 12.84 | 12.59 | 12.75 | 12.75 | qfq | 8,964,309 | 114,230,782 | 1.27% |
| 2026-03-24 | 12.57 | 12.64 | 12.35 | 12.59 | 12.59 | qfq | 10,185,410 | 127,073,741 | 1.94% |
| 2026-03-23 | 13.10 | 13.19 | 12.29 | 12.35 | 12.35 | qfq | 15,632,253 | 197,923,919 | -5.51% |
| 2026-03-20 | 13.54 | 13.66 | 13.07 | 13.07 | 13.07 | qfq | 13,536,892 | 180,193,114 | -3.54% |
| 2026-03-19 | 13.40 | 13.95 | 13.40 | 13.55 | 13.55 | qfq | 15,335,933 | 208,198,783 | -0.51% |
| 2026-03-18 | 13.48 | 13.67 | 13.44 | 13.62 | 13.62 | qfq | 9,365,989 | 126,918,457 | 1.19% |
| 2026-03-17 | 13.78 | 13.82 | 13.46 | 13.46 | 13.46 | qfq | 12,496,691 | 170,299,493 | -2.04% |
| 2026-03-16 | 13.86 | 13.95 | 13.70 | 13.74 | 13.74 | qfq | 14,272,991 | 196,821,793 | -1.15% |
| 2026-03-13 | 14.04 | 14.23 | 13.74 | 13.90 | 13.90 | qfq | 21,198,521 | 295,104,324 | -2.04% |
| 2026-03-12 | 13.98 | 14.38 | 13.90 | 14.19 | 14.19 | qfq | 21,615,278 | 305,285,481 | 0.71% |
| 2026-03-11 | 14.47 | 14.71 | 14.05 | 14.09 | 14.09 | qfq | 28,489,239 | 407,517,405 | -1.95% |
| 2026-03-10 | 14.13 | 14.74 | 14.06 | 14.37 | 14.37 | qfq | 34,768,532 | 500,942,643 | 2.20% |
| 2026-03-09 | 13.50 | 14.10 | 13.39 | 14.06 | 14.06 | qfq | 21,551,955 | 297,338,409 | 2.93% |
| 2026-03-06 | 13.48 | 13.69 | 13.42 | 13.66 | 13.66 | qfq | 11,632,934 | 158,460,418 | 0.96% |
| 2026-03-05 | 13.62 | 13.75 | 13.48 | 13.53 | 13.53 | qfq | 14,749,613 | 200,728,453 | 1.12% |
| 2026-03-04 | 13.23 | 13.50 | 13.19 | 13.38 | 13.38 | qfq | 14,538,178 | 193,835,281 | 0.15% |
| 2026-03-03 | 13.87 | 13.93 | 13.35 | 13.36 | 13.36 | qfq | 27,169,268 | 368,359,260 | -3.47% |
| 2026-03-02 | 13.99 | 14.25 | 13.74 | 13.84 | 13.84 | qfq | 24,004,055 | 333,502,225 | -1.63% |
| 2026-02-27 | 13.88 | 14.22 | 13.86 | 14.07 | 14.07 | qfq | 24,286,839 | 341,971,047 | 1.01% |
| 2026-02-26 | 14.12 | 14.15 | 13.88 | 13.93 | 13.93 | qfq | 28,878,845 | 404,178,077 | -1.21% |
| 2026-02-25 | 14.12 | 14.48 | 14.06 | 14.10 | 14.10 | qfq | 40,867,605 | 580,757,523 | -0.63% |
| 2026-02-24 | 15.34 | 15.55 | 14.16 | 14.19 | 14.19 | qfq | 87,429,802 | 1,273,970,810 | -10.59% |
| 2026-02-13 | 16.50 | 17.78 | 15.85 | 15.87 | 15.87 | qfq | 115,024,096 | 1,950,061,075 | -0.56% |
| 2026-02-12 | 15.60 | 16.35 | 15.30 | 15.96 | 15.96 | qfq | 63,705,993 | 1,010,130,994 | 3.30% |
| 2026-02-11 | 15.11 | 15.89 | 14.79 | 15.45 | 15.45 | qfq | 69,389,359 | 1,066,961,128 | 0.65% |
| 2026-02-10 | 16.21 | 16.56 | 15.20 | 15.35 | 15.35 | qfq | 86,587,860 | 1,372,297,429 | 7.57% |
| 2026-02-09 | 13.98 | 14.30 | 13.92 | 14.27 | 14.27 | qfq | 13,850,819 | 195,829,018 | 3.41% |
| 2026-02-06 | 13.80 | 13.95 | 13.65 | 13.80 | 13.80 | qfq | 7,880,441 | 109,022,295 | -0.50% |
| 2026-02-05 | 13.85 | 14.02 | 13.80 | 13.87 | 13.87 | qfq | 7,876,490 | 109,575,889 | -0.86% |
| 2026-02-04 | 13.89 | 14.08 | 13.65 | 13.99 | 13.99 | qfq | 11,237,442 | 155,255,284 | 0.79% |
| 2026-02-03 | 13.73 | 13.91 | 13.65 | 13.88 | 13.88 | qfq | 10,657,420 | 146,985,785 | 1.46% |
| 2026-02-02 | 13.60 | 14.00 | 13.51 | 13.68 | 13.68 | qfq | 14,553,080 | 199,914,167 | -1.72% |
| 2026-01-30 | 14.33 | 14.35 | 13.91 | 13.92 | 13.92 | qfq | 20,148,398 | 282,920,096 | -2.93% |
| 2026-01-29 | 14.30 | 14.70 | 14.08 | 14.34 | 14.34 | qfq | 21,416,269 | 308,872,047 | -0.14% |
| 2026-01-28 | 14.56 | 14.65 | 14.35 | 14.36 | 14.36 | qfq | 13,307,622 | 192,360,574 | -1.03% |
| 2026-01-27 | 14.66 | 14.79 | 14.24 | 14.51 | 14.51 | qfq | 17,391,299 | 251,398,199 | -1.29% |
| 2026-01-26 | 15.20 | 15.26 | 14.56 | 14.70 | 14.70 | qfq | 23,161,391 | 342,378,221 | -3.29% |
| 2026-01-23 | 14.89 | 15.52 | 14.81 | 15.20 | 15.20 | qfq | 24,615,754 | 373,054,457 | 2.49% |
| 2026-01-22 | 14.70 | 15.03 | 14.70 | 14.83 | 14.83 | qfq | 14,065,708 | 208,813,247 | 0.88% |
| 2026-01-21 | 14.83 | 15.03 | 14.70 | 14.70 | 14.70 | qfq | 19,865,921 | 295,134,254 | -1.54% |
| 2026-01-20 | 15.23 | 15.35 | 14.76 | 14.93 | 14.93 | qfq | 18,894,100 | 283,314,043 | -1.78% |
| 2026-01-19 | 15.35 | 15.51 | 15.12 | 15.20 | 15.20 | qfq | 19,080,636 | 290,806,656 | -1.55% |
| 2026-01-16 | 15.63 | 15.81 | 15.02 | 15.44 | 15.44 | qfq | 35,553,181 | 546,182,858 | -2.09% |
| 2026-01-15 | 16.36 | 16.99 | 15.50 | 15.77 | 15.77 | qfq | 55,377,372 | 889,061,555 | -0.69% |
| 2026-01-14 | 15.40 | 16.28 | 15.39 | 15.88 | 15.88 | qfq | 49,991,060 | 797,014,509 | 2.92% |
| 2026-01-13 | 16.42 | 16.54 | 15.37 | 15.43 | 15.43 | qfq | 42,609,464 | 672,530,790 | -4.46% |
| 2026-01-12 | 15.25 | 16.26 | 15.25 | 16.15 | 16.15 | qfq | 51,014,945 | 809,188,463 | 6.32% |
| 2026-01-09 | 14.77 | 15.19 | 14.73 | 15.19 | 15.19 | qfq | 26,835,173 | 403,732,027 | 2.64% |
| 2026-01-08 | 14.67 | 15.04 | 14.61 | 14.80 | 14.80 | qfq | 22,741,704 | 337,682,015 | 1.30% |
| 2026-01-07 | 14.89 | 14.90 | 14.59 | 14.61 | 14.61 | qfq | 17,484,355 | 257,759,252 | -1.75% |
| 2026-01-06 | 14.91 | 14.95 | 14.72 | 14.87 | 14.87 | qfq | 18,197,425 | 270,105,361 | -0.27% |
| 2026-01-05 | 14.64 | 14.96 | 14.50 | 14.91 | 14.91 | qfq | 22,245,242 | 327,731,868 | 2.05% |
| 2025-12-31 | 14.40 | 14.88 | 14.40 | 14.61 | 14.61 | qfq | 16,200,880 | 236,637,359 | 1.11% |
| 2025-12-30 | 14.36 | 14.71 | 14.34 | 14.45 | 14.45 | qfq | 14,827,958 | 215,931,891 | 0.77% |
| 2025-12-29 | 14.45 | 14.48 | 14.27 | 14.34 | 14.34 | qfq | 9,702,371 | 139,332,926 | -0.76% |
| 2025-12-26 | 14.19 | 14.74 | 14.18 | 14.45 | 14.45 | qfq | 19,843,918 | 288,017,812 | 1.47% |
| 2025-12-25 | 14.21 | 14.32 | 14.05 | 14.24 | 14.24 | qfq | 13,556,710 | 192,556,946 | 0.21% |
| 2025-12-24 | 14.02 | 14.25 | 13.90 | 14.21 | 14.21 | qfq | 11,660,762 | 164,579,226 | 0.07% |
| 2025-12-23 | 14.61 | 14.75 | 14.15 | 14.20 | 14.20 | qfq | 14,617,021 | 210,318,706 | 0.42% |
| 2025-12-22 | 14.23 | 14.40 | 14.11 | 14.14 | 14.14 | qfq | 10,842,425 | 154,224,680 | -0.42% |
| 2025-12-19 | 14.00 | 14.23 | 14.00 | 14.20 | 14.20 | qfq | 10,483,193 | 148,406,339 | 1.43% |
| 2025-12-18 | 13.99 | 14.19 | 13.92 | 14.00 | 14.00 | qfq | 9,934,082 | 139,643,647 | -0.78% |
| 2025-12-17 | 14.11 | 14.30 | 13.70 | 14.11 | 14.11 | qfq | 19,764,701 | 277,313,256 | 0.00% |
| 2025-12-16 | 14.43 | 14.47 | 14.10 | 14.11 | 14.11 | qfq | 14,492,465 | 206,551,475 | -2.29% |
| 2025-12-15 | 14.88 | 14.99 | 14.44 | 14.44 | 14.44 | qfq | 18,597,074 | 272,239,807 | -2.96% |
| 2025-12-12 | 14.90 | 15.25 | 14.70 | 14.88 | 14.88 | qfq | 18,234,285 | 273,127,564 | 0.00% |
| 2025-12-11 | 15.25 | 15.34 | 14.88 | 14.88 | 14.88 | qfq | 21,424,626 | 322,163,055 | -2.87% |
| 2025-12-10 | 15.58 | 15.73 | 15.26 | 15.32 | 15.32 | qfq | 25,008,820 | 386,961,698 | -2.85% |
| 2025-12-09 | 15.62 | 15.83 | 15.35 | 15.77 | 15.77 | qfq | 37,345,709 | 583,326,847 | 0.45% |
| 2025-12-08 | 15.07 | 16.06 | 15.03 | 15.70 | 15.70 | qfq | 50,481,323 | 788,247,698 | 4.39% |
| 2025-12-05 | 14.92 | 15.15 | 14.40 | 15.04 | 15.04 | qfq | 26,155,508 | 386,636,035 | 0.74% |
| 2025-12-04 | 14.80 | 15.19 | 14.80 | 14.93 | 14.93 | qfq | 19,361,336 | 290,630,875 | 0.20% |
| 2025-12-03 | 15.34 | 15.48 | 14.90 | 14.90 | 14.90 | qfq | 30,244,611 | 458,476,336 | -4.12% |
| 2025-12-02 | 15.41 | 15.86 | 15.19 | 15.54 | 15.54 | qfq | 42,554,468 | 657,878,223 | -1.52% |
| 2025-12-01 | 15.60 | 15.81 | 15.17 | 15.78 | 15.78 | qfq | 69,022,270 | 1,066,931,400 | -4.88% |
| 2025-11-28 | 15.45 | 16.75 | 15.40 | 16.59 | 16.59 | qfq | 78,852,307 | 1,274,633,958 | 7.45% |
| 2025-11-27 | 15.05 | 15.49 | 14.74 | 15.44 | 15.44 | qfq | 36,149,901 | 549,351,798 | 3.90% |
| 2025-11-26 | 15.00 | 15.25 | 14.85 | 14.86 | 14.86 | qfq | 22,564,548 | 338,981,298 | -2.17% |
| 2025-11-25 | 14.58 | 15.62 | 14.53 | 15.19 | 15.19 | qfq | 35,937,985 | 541,869,450 | 4.11% |
| 2025-11-24 | 14.15 | 14.66 | 14.00 | 14.59 | 14.59 | qfq | 17,246,367 | 248,039,818 | 3.55% |
| 2025-11-21 | 14.40 | 14.73 | 14.00 | 14.09 | 14.09 | qfq | 16,639,255 | 237,148,701 | -3.09% |
| 2025-11-20 | 14.43 | 14.81 | 14.27 | 14.54 | 14.54 | qfq | 17,214,815 | 250,989,157 | 0.83% |
| 2025-11-19 | 14.52 | 14.67 | 14.34 | 14.42 | 14.42 | qfq | 10,863,400 | 156,929,700 | -1.37% |
| 2025-11-18 | 14.43 | 14.69 | 14.40 | 14.62 | 14.62 | qfq | 16,311,645 | 238,018,126 | 0.34% |
| 2025-11-17 | 14.20 | 14.64 | 14.20 | 14.57 | 14.57 | qfq | 19,784,757 | 286,859,904 | 2.90% |
| 2025-11-14 | 14.08 | 14.32 | 14.05 | 14.16 | 14.16 | qfq | 9,584,001 | 136,244,002 | -0.21% |
| 2025-11-13 | 14.22 | 14.30 | 14.06 | 14.19 | 14.19 | qfq | 13,870,999 | 196,788,857 | 0.07% |
| 2025-11-12 | 14.36 | 14.52 | 14.15 | 14.18 | 14.18 | qfq | 10,811,950 | 154,240,434 | -1.39% |
| 2025-11-11 | 14.55 | 14.60 | 14.36 | 14.38 | 14.38 | qfq | 9,804,219 | 141,825,413 | -1.44% |
| 2025-11-10 | 14.32 | 14.82 | 14.31 | 14.59 | 14.59 | qfq | 15,867,457 | 230,618,282 | 2.03% |
| 2025-11-07 | 14.45 | 14.48 | 14.30 | 14.30 | 14.30 | qfq | 10,380,800 | 148,967,896 | -1.24% |
| 2025-11-06 | 14.75 | 14.82 | 14.47 | 14.48 | 14.48 | qfq | 17,738,246 | 258,411,929 | -2.16% |
| 2025-11-05 | 14.70 | 14.86 | 14.58 | 14.80 | 14.80 | qfq | 13,042,419 | 192,367,243 | -1.14% |
| 2025-11-04 | 14.78 | 14.99 | 14.60 | 14.97 | 14.97 | qfq | 16,311,890 | 241,038,422 | 0.54% |
| 2025-11-03 | 14.77 | 14.91 | 14.72 | 14.89 | 14.89 | qfq | 11,666,225 | 172,810,752 | 0.61% |
| 2025-10-31 | 14.54 | 14.96 | 14.51 | 14.80 | 14.80 | qfq | 15,270,708 | 225,639,669 | 2.07% |
| 2025-10-30 | 14.72 | 14.82 | 14.48 | 14.50 | 14.50 | qfq | 15,818,786 | 231,408,457 | -2.09% |
| 2025-10-29 | 15.05 | 15.09 | 14.53 | 14.81 | 14.81 | qfq | 20,043,625 | 295,036,346 | -1.00% |
| 2025-10-28 | 14.49 | 15.04 | 14.40 | 14.96 | 14.96 | qfq | 24,782,055 | 367,200,496 | 3.24% |
| 2025-10-27 | 14.86 | 14.89 | 14.13 | 14.49 | 14.49 | qfq | 30,905,003 | 447,452,961 | -3.66% |
| 2025-10-24 | 15.06 | 15.15 | 14.91 | 15.04 | 15.04 | qfq | 13,819,603 | 207,868,889 | -0.27% |
| 2025-10-23 | 14.88 | 15.15 | 14.62 | 15.08 | 15.08 | qfq | 14,985,415 | 223,533,279 | 1.21% |
| 2025-10-22 | 14.84 | 14.99 | 14.75 | 14.90 | 14.90 | qfq | 6,064,780 | 90,222,627 | 0.00% |
| 2025-10-21 | 14.66 | 15.00 | 14.62 | 14.90 | 14.90 | qfq | 10,314,024 | 153,069,888 | 1.29% |
| 2025-10-20 | 14.75 | 14.92 | 14.62 | 14.71 | 14.71 | qfq | 10,371,020 | 152,984,803 | 1.45% |
| 2025-10-17 | 14.95 | 15.02 | 14.46 | 14.50 | 14.50 | qfq | 12,789,100 | 187,220,232 | -2.95% |
| 2025-10-16 | 15.14 | 15.19 | 14.86 | 14.94 | 14.94 | qfq | 10,615,096 | 159,054,369 | -1.65% |
| 2025-10-15 | 15.10 | 15.37 | 14.96 | 15.19 | 15.19 | qfq | 10,400,720 | 157,628,984 | 0.80% |
| 2025-10-14 | 15.52 | 15.65 | 15.05 | 15.07 | 15.07 | qfq | 15,693,577 | 240,346,722 | -3.21% |
| 2025-10-13 | 15.05 | 15.65 | 15.02 | 15.57 | 15.57 | qfq | 13,846,385 | 213,781,822 | 0.26% |
| 2025-10-10 | 15.83 | 15.86 | 15.51 | 15.53 | 15.53 | qfq | 14,980,681 | 234,395,267 | -2.69% |
| 2025-10-09 | 15.60 | 16.30 | 15.60 | 15.96 | 15.96 | qfq | 24,719,748 | 396,541,830 | 2.70% |
| 2025-09-30 | 15.38 | 15.66 | 15.35 | 15.54 | 15.54 | qfq | 11,774,400 | 182,352,250 | 1.44% |
| 2025-09-29 | 15.21 | 15.43 | 15.08 | 15.32 | 15.32 | qfq | 10,946,660 | 166,754,628 | 0.26% |
| 2025-09-26 | 15.75 | 15.78 | 15.28 | 15.28 | 15.28 | qfq | 15,837,566 | 245,661,095 | -1.67% |
| 2025-09-25 | 15.56 | 15.81 | 15.46 | 15.54 | 15.54 | qfq | 13,911,277 | 217,431,324 | -0.77% |
| 2025-09-24 | 15.12 | 15.70 | 15.09 | 15.66 | 15.66 | qfq | 16,355,498 | 251,483,474 | 2.76% |
| 2025-09-23 | 15.61 | 15.61 | 14.92 | 15.24 | 15.24 | qfq | 17,422,769 | 263,694,768 | -2.62% |
| 2025-09-22 | 15.36 | 15.70 | 15.36 | 15.65 | 15.65 | qfq | 11,624,674 | 181,067,326 | 2.02% |
| 2025-09-19 | 15.71 | 15.82 | 15.25 | 15.34 | 15.34 | qfq | 19,315,457 | 299,359,166 | -2.36% |
| 2025-09-18 | 16.26 | 16.32 | 15.60 | 15.71 | 15.71 | qfq | 23,859,343 | 381,757,724 | -3.91% |
| 2025-09-17 | 15.98 | 16.40 | 15.81 | 16.35 | 16.35 | qfq | 21,758,356 | 352,309,099 | 1.87% |
| 2025-09-16 | 15.89 | 16.05 | 15.77 | 16.05 | 16.05 | qfq | 15,315,207 | 243,835,212 | 1.01% |
| 2025-09-15 | 16.03 | 16.13 | 15.78 | 15.89 | 15.89 | qfq | 18,273,233 | 291,132,851 | -1.12% |
| 2025-09-12 | 16.43 | 16.43 | 16.05 | 16.07 | 16.07 | qfq | 20,030,145 | 324,625,665 | -1.11% |
| 2025-09-11 | 15.90 | 16.25 | 15.75 | 16.25 | 16.25 | qfq | 22,899,624 | 368,794,096 | 2.33% |
| 2025-09-10 | 16.18 | 16.36 | 15.86 | 15.88 | 15.88 | qfq | 19,457,871 | 311,658,763 | -2.34% |
| 2025-09-09 | 16.49 | 16.77 | 16.20 | 16.26 | 16.26 | qfq | 24,446,159 | 402,310,308 | -1.39% |
| 2025-09-08 | 16.09 | 16.60 | 16.00 | 16.49 | 16.49 | qfq | 23,698,750 | 385,944,721 | 1.79% |
| 2025-09-05 | 15.88 | 16.22 | 15.58 | 16.20 | 16.20 | qfq | 21,590,565 | 345,418,127 | 1.89% |
| 2025-09-04 | 15.87 | 16.23 | 15.50 | 15.90 | 15.90 | qfq | 24,826,203 | 394,218,684 | 0.19% |
| 2025-09-03 | 16.41 | 16.45 | 15.80 | 15.87 | 15.87 | qfq | 18,091,948 | 290,586,703 | -2.94% |
| 2025-09-02 | 17.10 | 17.14 | 16.17 | 16.35 | 16.35 | qfq | 28,321,465 | 464,799,364 | -3.60% |
| 2025-09-01 | 17.00 | 17.36 | 16.74 | 16.96 | 16.96 | qfq | 28,610,393 | 487,357,491 | 0.30% |
| 2025-08-29 | 17.31 | 17.54 | 16.76 | 16.91 | 16.91 | qfq | 32,968,956 | 561,492,533 | -3.09% |
| 2025-08-28 | 17.01 | 17.54 | 16.72 | 17.45 | 17.45 | qfq | 37,170,217 | 639,264,252 | 1.04% |
| 2025-08-27 | 18.21 | 18.36 | 17.18 | 17.27 | 17.27 | qfq | 46,986,097 | 834,835,628 | -2.43% |
| 2025-08-26 | 17.85 | 18.16 | 17.51 | 17.70 | 17.70 | qfq | 40,608,276 | 720,803,000 | -1.39% |
| 2025-08-25 | 18.14 | 18.48 | 17.83 | 17.95 | 17.95 | qfq | 46,811,893 | 848,539,644 | -0.61% |
| 2025-08-22 | 17.99 | 18.35 | 17.93 | 18.06 | 18.06 | qfq | 49,103,971 | 890,273,326 | -1.10% |
| 2025-08-21 | 19.43 | 19.89 | 18.13 | 18.26 | 18.26 | qfq | 87,009,714 | 1,642,165,164 | 0.72% |
| 2025-08-20 | 18.32 | 18.41 | 17.80 | 18.13 | 18.13 | qfq | 53,203,146 | 962,892,985 | -2.21% |
| 2025-08-19 | 18.68 | 19.19 | 18.43 | 18.54 | 18.54 | qfq | 71,543,415 | 1,338,358,985 | -1.38% |
| 2025-08-18 | 18.60 | 19.75 | 18.45 | 18.80 | 18.80 | qfq | 102,210,217 | 1,946,498,140 | -0.27% |
| 2025-08-15 | 18.01 | 19.09 | 17.33 | 18.85 | 18.85 | qfq | 143,096,342 | 2,566,199,205 | -1.21% |
| 2025-08-14 | 16.64 | 19.94 | 16.64 | 19.08 | 19.08 | qfq | 175,765,803 | 3,371,093,321 | 14.80% |
| 2025-08-13 | 16.12 | 16.97 | 16.02 | 16.62 | 16.62 | qfq | 53,001,312 | 878,859,107 | 3.10% |
| 2025-08-12 | 16.14 | 16.25 | 15.89 | 16.12 | 16.12 | qfq | 25,080,124 | 402,770,320 | -0.12% |
| 2025-08-11 | 16.00 | 16.22 | 15.93 | 16.14 | 16.14 | qfq | 21,263,036 | 342,540,497 | 0.56% |
| 2025-08-08 | 16.27 | 16.40 | 15.99 | 16.05 | 16.05 | qfq | 26,193,521 | 421,913,981 | -2.25% |
| 2025-08-07 | 16.81 | 16.86 | 16.23 | 16.42 | 16.42 | qfq | 41,023,601 | 675,403,881 | -1.85% |
| 2025-08-06 | 17.05 | 17.14 | 16.68 | 16.73 | 16.73 | qfq | 37,171,234 | 625,799,094 | -1.76% |
| 2025-08-05 | 17.15 | 17.32 | 16.76 | 17.03 | 17.03 | qfq | 48,777,055 | 828,443,025 | -1.79% |
| 2025-08-04 | 17.59 | 18.61 | 17.17 | 17.34 | 17.34 | qfq | 71,720,811 | 1,276,471,805 | -2.80% |
| 2025-08-01 | 17.16 | 18.27 | 16.92 | 17.84 | 17.84 | qfq | 81,617,460 | 1,428,481,461 | 5.94% |
| 2025-07-31 | 17.32 | 17.68 | 16.77 | 16.84 | 16.84 | qfq | 72,153,276 | 1,236,745,173 | -5.13% |
| 2025-07-30 | 18.67 | 19.00 | 17.61 | 17.75 | 17.75 | qfq | 100,655,348 | 1,823,950,143 | -9.67% |
| 2025-07-29 | 17.57 | 19.90 | 17.50 | 19.65 | 19.65 | qfq | 141,154,394 | 2,646,634,130 | 18.52% |
| 2025-07-28 | 15.69 | 16.68 | 15.69 | 16.58 | 16.58 | qfq | 59,228,825 | 966,477,621 | 3.75% |
| 2025-07-25 | 15.31 | 16.15 | 14.84 | 15.98 | 15.98 | qfq | 58,458,155 | 903,767,852 | 2.70% |
| 2025-07-24 | 14.56 | 15.58 | 14.56 | 15.56 | 15.56 | qfq | 42,025,608 | 640,782,857 | 6.94% |
| 2025-07-23 | 14.62 | 14.90 | 14.51 | 14.55 | 14.55 | qfq | 17,733,309 | 260,694,778 | -0.75% |
| 2025-07-22 | 14.45 | 14.85 | 14.40 | 14.66 | 14.66 | qfq | 23,782,060 | 348,603,667 | 1.81% |
| 2025-07-21 | 14.25 | 14.45 | 14.16 | 14.40 | 14.40 | qfq | 12,750,879 | 182,289,908 | 0.70% |
| 2025-07-18 | 14.22 | 14.43 | 14.22 | 14.30 | 14.30 | qfq | 10,846,308 | 154,959,406 | 0.42% |
| 2025-07-17 | 14.24 | 14.35 | 14.14 | 14.24 | 14.24 | qfq | 12,174,900 | 173,439,661 | -0.28% |
| 2025-07-16 | 14.45 | 14.45 | 14.15 | 14.28 | 14.28 | qfq | 16,359,220 | 233,764,928 | -1.38% |
| 2025-07-15 | 14.20 | 14.66 | 14.07 | 14.48 | 14.48 | qfq | 31,263,897 | 450,436,717 | 2.26% |
| 2025-07-14 | 14.10 | 14.24 | 13.93 | 14.16 | 14.16 | qfq | 17,198,840 | 241,730,347 | 0.00% |
| 2025-07-11 | 13.89 | 14.37 | 13.73 | 14.16 | 14.16 | qfq | 27,595,610 | 388,946,261 | 1.94% |
| 2025-07-10 | 13.71 | 13.95 | 13.60 | 13.89 | 13.89 | qfq | 12,024,896 | 166,360,094 | 1.17% |
| 2025-07-09 | 13.70 | 13.88 | 13.66 | 13.73 | 13.73 | qfq | 10,950,199 | 150,949,140 | -0.15% |
| 2025-07-08 | 13.61 | 13.79 | 13.50 | 13.75 | 13.75 | qfq | 10,352,578 | 141,820,509 | 1.25% |
| 2025-07-07 | 13.48 | 13.72 | 13.37 | 13.58 | 13.58 | qfq | 8,670,386 | 117,725,190 | 1.12% |
| 2025-07-04 | 13.39 | 13.64 | 13.27 | 13.43 | 13.43 | qfq | 10,813,465 | 145,454,020 | 0.15% |
| 2025-07-03 | 13.37 | 13.52 | 13.35 | 13.41 | 13.41 | qfq | 7,053,860 | 94,676,560 | 0.07% |
| 2025-07-02 | 13.60 | 13.61 | 13.33 | 13.40 | 13.40 | qfq | 10,407,625 | 139,635,656 | -1.69% |
| 2025-07-01 | 13.79 | 13.80 | 13.48 | 13.63 | 13.63 | qfq | 11,466,034 | 156,104,458 | -1.23% |
| 2025-06-30 | 13.70 | 13.89 | 13.65 | 13.80 | 13.80 | qfq | 10,646,726 | 146,504,113 | 0.80% |
| 2025-06-27 | 13.78 | 13.98 | 13.68 | 13.69 | 13.69 | qfq | 12,611,575 | 173,975,854 | -0.65% |
| 2025-06-26 | 13.75 | 13.97 | 13.62 | 13.78 | 13.78 | qfq | 15,113,737 | 208,880,071 | 0.22% |
| 2025-06-25 | 13.49 | 13.76 | 13.44 | 13.75 | 13.75 | qfq | 15,676,750 | 213,735,303 | 1.63% |
| 2025-06-24 | 13.44 | 13.55 | 13.33 | 13.53 | 13.53 | qfq | 13,110,329 | 176,589,475 | 0.97% |
| 2025-06-23 | 12.77 | 13.43 | 12.71 | 13.40 | 13.40 | qfq | 12,453,959 | 164,546,880 | 4.36% |
| 2025-06-20 | 13.16 | 13.25 | 12.84 | 12.84 | 12.84 | qfq | 8,700,993 | 112,948,373 | -2.65% |
| 2025-06-19 | 13.32 | 13.44 | 13.13 | 13.19 | 13.19 | qfq | 8,132,027 | 108,080,290 | -0.98% |
| 2025-06-18 | 13.39 | 13.50 | 13.31 | 13.32 | 13.32 | qfq | 6,953,220 | 93,085,883 | -0.82% |
| 2025-06-17 | 13.37 | 13.58 | 13.31 | 13.43 | 13.43 | qfq | 9,475,335 | 127,421,817 | 0.22% |
| 2025-06-16 | 13.02 | 13.43 | 13.02 | 13.40 | 13.40 | qfq | 9,842,222 | 130,664,752 | 2.21% |
| 2025-06-13 | 13.26 | 13.33 | 13.07 | 13.11 | 13.11 | qfq | 6,965,080 | 91,707,734 | -1.72% |
| 2025-06-12 | 13.28 | 13.46 | 13.24 | 13.34 | 13.34 | qfq | 5,890,238 | 78,679,666 | -0.22% |
| 2025-06-11 | 13.25 | 13.43 | 13.25 | 13.37 | 13.37 | qfq | 6,328,864 | 84,631,345 | 0.38% |
| 2025-06-10 | 13.56 | 13.56 | 13.12 | 13.32 | 13.32 | qfq | 9,096,700 | 121,021,343 | -1.33% |
| 2025-06-09 | 13.42 | 13.52 | 13.36 | 13.50 | 13.50 | qfq | 8,545,146 | 115,163,056 | 0.30% |
| 2025-06-06 | 13.44 | 13.68 | 13.34 | 13.46 | 13.46 | qfq | 8,196,040 | 110,384,517 | -0.30% |
| 2025-06-05 | 13.24 | 13.53 | 13.21 | 13.50 | 13.50 | qfq | 10,503,180 | 140,724,377 | 1.96% |
| 2025-06-04 | 13.20 | 13.35 | 13.15 | 13.24 | 13.24 | qfq | 7,676,082 | 101,514,104 | -0.30% |
| 2025-06-03 | 13.15 | 13.58 | 13.15 | 13.28 | 13.28 | qfq | 15,038,425 | 201,471,051 | 2.00% |
| 2025-05-30 | 13.28 | 13.32 | 12.99 | 13.02 | 13.02 | qfq | 7,945,641 | 104,058,870 | -2.03% |
| 2025-05-29 | 12.78 | 13.30 | 12.77 | 13.29 | 13.29 | qfq | 12,992,125 | 170,303,650 | 4.15% |
| 2025-05-28 | 12.95 | 13.02 | 12.70 | 12.76 | 12.76 | qfq | 6,114,600 | 78,323,282 | -1.47% |
| 2025-05-27 | 13.00 | 13.06 | 12.86 | 12.95 | 12.95 | qfq | 4,558,400 | 58,903,803 | -0.54% |
| 2025-05-26 | 12.81 | 13.07 | 12.78 | 13.02 | 13.02 | qfq | 6,301,061 | 81,719,766 | 2.20% |
| 2025-05-23 | 13.24 | 13.24 | 12.74 | 12.74 | 12.74 | qfq | 9,264,600 | 120,325,368 | -3.04% |
| 2025-05-22 | 13.26 | 13.35 | 13.13 | 13.14 | 13.14 | qfq | 5,244,100 | 69,327,594 | -0.83% |
| 2025-05-21 | 13.46 | 13.46 | 13.21 | 13.25 | 13.25 | qfq | 5,860,519 | 77,890,024 | -0.90% |
| 2025-05-20 | 13.36 | 13.46 | 13.24 | 13.37 | 13.37 | qfq | 7,148,563 | 95,655,392 | 0.07% |
| 2025-05-19 | 13.19 | 13.46 | 13.08 | 13.36 | 13.36 | qfq | 8,538,518 | 113,600,294 | 1.98% |
| 2025-05-16 | 13.15 | 13.26 | 13.10 | 13.10 | 13.10 | qfq | 6,335,030 | 83,469,478 | -0.83% |
| 2025-05-15 | 13.50 | 13.50 | 13.17 | 13.21 | 13.21 | qfq | 6,995,180 | 92,861,441 | -2.15% |
| 2025-05-14 | 13.44 | 13.65 | 13.34 | 13.50 | 13.50 | qfq | 8,198,600 | 110,325,473 | 0.07% |
| 2025-05-13 | 13.85 | 13.88 | 13.42 | 13.49 | 13.49 | qfq | 8,381,300 | 113,944,029 | -1.03% |
| 2025-05-12 | 13.56 | 13.72 | 13.54 | 13.63 | 13.63 | qfq | 8,475,420 | 115,507,109 | 1.49% |
| 2025-05-09 | 13.69 | 13.69 | 13.38 | 13.43 | 13.43 | qfq | 9,338,755 | 125,852,518 | -2.26% |
| 2025-05-08 | 13.59 | 13.78 | 13.54 | 13.74 | 13.74 | qfq | 8,584,292 | 117,391,232 | 0.66% |
| 2025-05-07 | 13.87 | 13.99 | 13.48 | 13.65 | 13.65 | qfq | 11,335,955 | 154,991,865 | -0.22% |
| 2025-05-06 | 13.47 | 13.69 | 13.40 | 13.68 | 13.68 | qfq | 10,590,339 | 144,044,032 | 3.17% |
| 2025-04-30 | 13.06 | 13.41 | 13.05 | 13.26 | 13.26 | qfq | 9,766,360 | 130,218,430 | 1.14% |
| 2025-04-29 | 13.02 | 13.21 | 12.89 | 13.11 | 13.11 | qfq | 7,285,300 | 95,502,038 | 0.23% |
| 2025-04-28 | 13.40 | 13.45 | 13.01 | 13.08 | 13.08 | qfq | 16,473,915 | 216,653,781 | -4.53% |
| 2025-04-25 | 13.03 | 14.06 | 13.03 | 13.70 | 13.70 | qfq | 22,698,288 | 308,537,592 | 5.14% |
| 2025-04-24 | 13.39 | 13.39 | 13.01 | 13.03 | 13.03 | qfq | 7,891,117 | 103,597,691 | -2.62% |
| 2025-04-23 | 13.44 | 13.64 | 13.27 | 13.38 | 13.38 | qfq | 9,639,905 | 129,102,126 | -0.15% |
| 2025-04-22 | 13.18 | 13.50 | 13.18 | 13.40 | 13.40 | qfq | 12,921,620 | 172,261,255 | 1.59% |
| 2025-04-21 | 12.76 | 13.30 | 12.71 | 13.19 | 13.19 | qfq | 12,450,980 | 163,029,085 | 2.57% |
| 2025-04-18 | 12.75 | 13.00 | 12.62 | 12.86 | 12.86 | qfq | 8,368,982 | 107,064,567 | 0.86% |
| 2025-04-17 | 12.68 | 12.89 | 12.61 | 12.75 | 12.75 | qfq | 6,529,465 | 83,606,212 | 0.08% |
| 2025-04-16 | 12.90 | 12.94 | 12.52 | 12.74 | 12.74 | qfq | 8,566,362 | 108,956,900 | -1.62% |
| 2025-04-15 | 13.01 | 13.02 | 12.85 | 12.95 | 12.95 | qfq | 6,882,600 | 88,982,537 | -0.08% |
| 2025-04-14 | 13.05 | 13.16 | 12.92 | 12.96 | 12.96 | qfq | 10,964,673 | 142,806,092 | 1.01% |
| 2025-04-11 | 12.59 | 13.00 | 12.57 | 12.83 | 12.83 | qfq | 11,371,840 | 146,071,234 | 0.31% |
| 2025-04-10 | 12.97 | 13.20 | 12.78 | 12.79 | 12.79 | qfq | 17,956,202 | 232,884,886 | 0.79% |
| 2025-04-09 | 12.17 | 12.78 | 11.70 | 12.69 | 12.69 | qfq | 21,762,318 | 268,906,520 | 4.53% |
| 2025-04-08 | 11.88 | 12.48 | 11.74 | 12.14 | 12.14 | qfq | 22,682,589 | 274,324,618 | 4.30% |
| 2025-04-07 | 13.35 | 13.35 | 11.20 | 11.64 | 11.64 | qfq | 28,864,454 | 354,647,687 | -16.80% |
| 2025-04-03 | 14.02 | 14.26 | 13.97 | 13.99 | 13.99 | qfq | 7,969,339 | 112,305,888 | -1.34% |
| 2025-04-02 | 14.13 | 14.26 | 14.08 | 14.18 | 14.18 | qfq | 5,870,399 | 83,223,240 | 0.35% |
| 2025-04-01 | 14.14 | 14.43 | 14.08 | 14.13 | 14.13 | qfq | 10,077,700 | 143,360,555 | 0.00% |
| 2025-03-31 | 13.96 | 14.34 | 13.85 | 14.13 | 14.13 | qfq | 12,021,199 | 169,477,563 | 0.21% |
| 2025-03-28 | 14.20 | 14.30 | 14.09 | 14.10 | 14.10 | qfq | 7,518,400 | 106,611,424 | -0.63% |
| 2025-03-27 | 14.25 | 14.44 | 14.04 | 14.19 | 14.19 | qfq | 8,527,900 | 121,340,078 | -0.21% |
| 2025-03-26 | 14.23 | 14.44 | 14.19 | 14.22 | 14.22 | qfq | 8,306,200 | 118,624,468 | -0.14% |
| 2025-03-25 | 14.46 | 14.54 | 14.18 | 14.24 | 14.24 | qfq | 13,096,600 | 187,674,233 | -1.79% |
| 2025-03-24 | 14.94 | 14.95 | 14.07 | 14.50 | 14.50 | qfq | 20,756,462 | 298,503,239 | -2.09% |
| 2025-03-21 | 15.15 | 15.26 | 14.80 | 14.81 | 14.81 | qfq | 17,837,954 | 267,165,720 | -2.44% |
| 2025-03-20 | 15.35 | 15.53 | 15.16 | 15.18 | 15.18 | qfq | 15,989,275 | 244,751,289 | -1.43% |
| 2025-03-19 | 15.77 | 15.77 | 15.31 | 15.40 | 15.40 | qfq | 20,229,324 | 312,829,734 | -2.90% |
| 2025-03-18 | 15.65 | 16.40 | 15.59 | 15.86 | 15.86 | qfq | 28,342,170 | 454,524,024 | 1.34% |
| 2025-03-17 | 15.95 | 16.08 | 15.61 | 15.65 | 15.65 | qfq | 23,913,470 | 378,115,373 | 0.77% |
| 2025-03-14 | 15.48 | 15.63 | 15.12 | 15.53 | 15.53 | qfq | 20,172,300 | 311,198,336 | 0.39% |
| 2025-03-13 | 15.86 | 15.97 | 15.19 | 15.47 | 15.47 | qfq | 24,196,740 | 374,695,526 | -3.43% |
| 2025-03-12 | 15.82 | 16.50 | 15.82 | 16.02 | 16.02 | qfq | 31,395,285 | 509,204,297 | 1.71% |
| 2025-03-11 | 15.28 | 15.98 | 15.16 | 15.75 | 15.75 | qfq | 17,449,220 | 272,716,983 | 1.35% |
| 2025-03-10 | 15.99 | 16.02 | 15.46 | 15.54 | 15.54 | qfq | 24,315,430 | 381,031,048 | -3.48% |
| 2025-03-07 | 16.30 | 16.58 | 15.91 | 16.10 | 16.10 | qfq | 31,238,374 | 507,340,828 | -0.68% |
| 2025-03-06 | 15.89 | 16.40 | 15.81 | 16.21 | 16.21 | qfq | 33,710,554 | 545,470,315 | 2.59% |
| 2025-03-05 | 15.78 | 16.10 | 15.53 | 15.80 | 15.80 | qfq | 24,423,580 | 386,904,258 | 0.70% |
| 2025-03-04 | 14.91 | 15.90 | 14.88 | 15.69 | 15.69 | qfq | 26,613,492 | 414,528,256 | 3.98% |
| 2025-03-03 | 15.08 | 15.55 | 14.89 | 15.09 | 15.09 | qfq | 21,482,260 | 327,120,379 | 0.67% |
| 2025-02-28 | 15.87 | 15.97 | 14.90 | 14.99 | 14.99 | qfq | 30,079,682 | 460,660,944 | -6.60% |
| 2025-02-27 | 16.50 | 16.60 | 15.81 | 16.05 | 16.05 | qfq | 36,812,494 | 594,101,147 | -3.60% |
| 2025-02-26 | 16.33 | 16.96 | 15.96 | 16.65 | 16.65 | qfq | 50,134,106 | 821,482,475 | 1.77% |
| 2025-02-25 | 15.68 | 17.16 | 15.63 | 16.36 | 16.36 | qfq | 59,519,484 | 979,234,249 | 1.61% |
| 2025-02-24 | 16.69 | 16.83 | 15.90 | 16.10 | 16.10 | qfq | 52,989,126 | 862,775,932 | 1.19% |
| 2025-02-21 | 15.34 | 16.00 | 15.03 | 15.91 | 15.91 | qfq | 36,993,203 | 576,266,717 | 5.16% |
| 2025-02-20 | 15.29 | 15.38 | 14.98 | 15.13 | 15.13 | qfq | 23,858,200 | 361,285,009 | -1.11% |
| 2025-02-19 | 14.86 | 15.44 | 14.73 | 15.30 | 15.30 | qfq | 27,151,200 | 413,114,375 | 2.68% |
| 2025-02-18 | 15.75 | 15.98 | 14.85 | 14.90 | 14.90 | qfq | 38,773,625 | 593,415,520 | -5.99% |
| 2025-02-17 | 16.20 | 16.42 | 15.58 | 15.85 | 15.85 | qfq | 46,673,435 | 746,414,828 | -1.06% |
| 2025-02-14 | 15.50 | 16.27 | 15.33 | 16.02 | 16.02 | qfq | 54,746,630 | 868,976,426 | 5.12% |
| 2025-02-13 | 15.56 | 15.63 | 15.07 | 15.24 | 15.24 | qfq | 28,145,648 | 430,710,145 | -2.74% |
| 2025-02-12 | 15.11 | 15.75 | 15.09 | 15.67 | 15.67 | qfq | 38,518,685 | 598,121,132 | 3.23% |
| 2025-02-11 | 15.45 | 15.50 | 15.14 | 15.18 | 15.18 | qfq | 36,855,700 | 562,599,485 | -3.13% |
| 2025-02-10 | 15.08 | 15.68 | 15.00 | 15.67 | 15.67 | qfq | 47,751,979 | 737,044,004 | 4.96% |
| 2025-02-07 | 14.57 | 15.20 | 14.46 | 14.93 | 14.93 | qfq | 47,262,486 | 699,616,964 | 0.88% |
| 2025-02-06 | 14.58 | 14.95 | 14.20 | 14.80 | 14.80 | qfq | 41,213,297 | 604,042,546 | 6.09% |
| 2025-02-05 | 14.30 | 14.32 | 13.84 | 13.95 | 13.95 | qfq | 30,561,810 | 429,297,315 | 2.80% |
| 2025-01-27 | 13.96 | 14.09 | 13.51 | 13.57 | 13.57 | qfq | 34,190,906 | 470,009,614 | 0.67% |
| 2025-01-24 | 12.54 | 13.72 | 12.47 | 13.48 | 13.48 | qfq | 41,936,961 | 555,295,970 | 7.50% |
| 2025-01-23 | 12.73 | 13.08 | 12.49 | 12.54 | 12.54 | qfq | 17,614,588 | 225,453,981 | -0.08% |
| 2025-01-22 | 12.78 | 12.78 | 12.51 | 12.55 | 12.55 | qfq | 10,452,520 | 131,868,994 | -1.88% |
| 2025-01-21 | 12.76 | 13.03 | 12.62 | 12.79 | 12.79 | qfq | 23,161,165 | 295,664,654 | -3.03% |
| 2025-01-20 | 12.61 | 14.15 | 12.17 | 13.19 | 13.19 | qfq | 37,570,584 | 484,908,476 | 2.89% |
| 2025-01-17 | 12.80 | 12.95 | 12.67 | 12.82 | 12.82 | qfq | 11,589,760 | 148,499,011 | -0.62% |
| 2025-01-16 | 13.23 | 13.43 | 12.81 | 12.90 | 12.90 | qfq | 16,726,380 | 218,493,056 | -1.45% |
| 2025-01-15 | 13.16 | 13.28 | 12.98 | 13.09 | 13.09 | qfq | 11,804,430 | 154,909,197 | -0.68% |
| 2025-01-14 | 12.61 | 13.20 | 12.58 | 13.18 | 13.18 | qfq | 19,790,770 | 256,386,122 | 4.60% |
| 2025-01-13 | 12.36 | 12.60 | 12.11 | 12.60 | 12.60 | qfq | 7,241,249 | 89,870,961 | 1.12% |
| 2025-01-10 | 12.75 | 12.90 | 12.46 | 12.46 | 12.46 | qfq | 8,718,394 | 110,921,002 | -2.35% |
| 2025-01-09 | 12.64 | 12.86 | 12.58 | 12.76 | 12.76 | qfq | 8,786,651 | 112,405,747 | 0.16% |
| 2025-01-08 | 12.75 | 12.93 | 12.28 | 12.74 | 12.74 | qfq | 12,887,260 | 163,237,024 | 0.24% |
| 2025-01-07 | 12.56 | 12.78 | 12.55 | 12.71 | 12.71 | qfq | 10,310,060 | 130,793,271 | 2.01% |
| 2025-01-06 | 12.86 | 13.00 | 12.36 | 12.46 | 12.46 | qfq | 12,009,490 | 152,070,622 | -2.73% |
| 2025-01-03 | 13.34 | 13.43 | 12.76 | 12.81 | 12.81 | qfq | 13,486,975 | 175,864,529 | -3.54% |
| 2025-01-02 | 13.74 | 13.89 | 13.12 | 13.28 | 13.28 | qfq | 15,031,041 | 203,171,597 | -3.70% |
| 2024-12-31 | 14.79 | 14.88 | 13.75 | 13.79 | 13.79 | qfq | 30,474,254 | 431,528,383 | -8.25% |
| 2024-12-30 | 14.80 | 15.34 | 14.55 | 15.03 | 15.03 | qfq | 12,990,870 | 195,247,695 | 1.35% |
| 2024-12-27 | 15.01 | 15.28 | 14.81 | 14.83 | 14.83 | qfq | 12,251,876 | 184,426,833 | -1.33% |
| 2024-12-26 | 14.70 | 15.23 | 14.70 | 15.03 | 15.03 | qfq | 13,100,921 | 197,444,856 | 0.80% |
| 2024-12-25 | 15.18 | 15.18 | 14.68 | 14.91 | 14.91 | qfq | 14,119,828 | 209,766,277 | -2.10% |
| 2024-12-24 | 15.43 | 15.52 | 14.90 | 15.23 | 15.23 | qfq | 17,334,300 | 262,588,024 | -0.78% |
| 2024-12-23 | 16.39 | 16.55 | 15.30 | 15.35 | 15.35 | qfq | 24,757,930 | 390,215,786 | -6.80% |
| 2024-12-20 | 16.30 | 16.71 | 16.21 | 16.47 | 16.47 | qfq | 21,966,467 | 360,854,756 | 0.24% |
| 2024-12-19 | 15.56 | 16.55 | 15.53 | 16.43 | 16.43 | qfq | 25,749,749 | 415,454,766 | 4.12% |
| 2024-12-18 | 15.73 | 16.18 | 15.50 | 15.78 | 15.78 | qfq | 17,207,748 | 272,248,724 | 1.28% |
| 2024-12-17 | 15.99 | 16.08 | 15.34 | 15.58 | 15.58 | qfq | 19,448,248 | 304,283,769 | -2.38% |
| 2024-12-16 | 16.11 | 16.37 | 15.88 | 15.96 | 15.96 | qfq | 16,654,680 | 268,401,209 | -0.93% |
| 2024-12-13 | 16.57 | 16.74 | 16.08 | 16.11 | 16.11 | qfq | 22,176,160 | 363,806,315 | -3.99% |
| 2024-12-12 | 16.69 | 16.89 | 16.22 | 16.78 | 16.78 | qfq | 31,113,750 | 516,302,977 | 1.02% |
| 2024-12-11 | 16.79 | 16.89 | 16.42 | 16.61 | 16.61 | qfq | 30,843,551 | 511,811,096 | -1.95% |
| 2024-12-10 | 17.13 | 17.62 | 16.60 | 16.94 | 16.94 | qfq | 62,290,474 | 1,069,285,759 | 1.80% |
| 2024-12-09 | 16.60 | 16.88 | 16.07 | 16.64 | 16.64 | qfq | 35,236,599 | 581,694,314 | 1.16% |
| 2024-12-06 | 16.18 | 16.64 | 15.84 | 16.45 | 16.45 | qfq | 36,424,848 | 593,601,341 | 3.20% |
| 2024-12-05 | 15.20 | 16.28 | 15.15 | 15.94 | 15.94 | qfq | 29,303,581 | 465,706,561 | 4.11% |
| 2024-12-04 | 15.83 | 15.97 | 15.21 | 15.31 | 15.31 | qfq | 18,819,575 | 292,894,291 | -3.16% |
| 2024-12-03 | 15.72 | 16.08 | 15.45 | 15.81 | 15.81 | qfq | 21,486,180 | 337,385,999 | 0.32% |
| 2024-12-02 | 15.41 | 15.95 | 15.26 | 15.76 | 15.76 | qfq | 19,891,348 | 311,775,773 | 1.87% |
| 2024-11-29 | 14.90 | 15.68 | 14.77 | 15.47 | 15.47 | qfq | 26,118,623 | 399,568,965 | 4.39% |
| 2024-11-28 | 15.12 | 15.36 | 14.74 | 14.82 | 14.82 | qfq | 18,172,468 | 273,491,220 | -2.05% |
| 2024-11-27 | 14.63 | 15.13 | 14.06 | 15.13 | 15.13 | qfq | 22,816,902 | 331,778,253 | 2.93% |
| 2024-11-26 | 15.13 | 15.39 | 14.66 | 14.70 | 14.70 | qfq | 19,810,888 | 296,281,481 | -3.61% |
| 2024-11-25 | 15.67 | 15.68 | 14.90 | 15.25 | 15.25 | qfq | 18,237,444 | 277,055,718 | 0.26% |
| 2024-11-22 | 15.81 | 16.44 | 15.12 | 15.21 | 15.21 | qfq | 27,955,263 | 443,106,863 | -4.28% |
| 2024-11-21 | 16.00 | 16.03 | 15.56 | 15.89 | 15.89 | qfq | 27,396,100 | 433,223,135 | -1.55% |
| 2024-11-20 | 14.82 | 16.88 | 14.82 | 16.14 | 16.14 | qfq | 37,620,699 | 595,661,650 | 7.74% |
| 2024-11-19 | 14.85 | 15.06 | 14.45 | 14.98 | 14.98 | qfq | 18,232,545 | 269,568,164 | 1.90% |
| 2024-11-18 | 15.85 | 15.90 | 14.59 | 14.70 | 14.70 | qfq | 27,708,988 | 413,823,458 | -6.07% |
| 2024-11-15 | 16.30 | 16.53 | 15.61 | 15.65 | 15.65 | qfq | 25,861,450 | 417,392,205 | -3.10% |
| 2024-11-14 | 17.09 | 17.13 | 16.08 | 16.15 | 16.15 | qfq | 27,000,859 | 445,953,140 | -4.32% |
| 2024-11-13 | 16.80 | 17.27 | 16.46 | 16.88 | 16.88 | qfq | 28,924,177 | 485,730,919 | -0.12% |
| 2024-11-12 | 17.20 | 17.71 | 16.54 | 16.90 | 16.90 | qfq | 45,969,583 | 789,645,677 | -2.48% |
| 2024-11-11 | 16.47 | 17.50 | 16.40 | 17.33 | 17.33 | qfq | 53,313,174 | 907,496,763 | 5.29% |
| 2024-11-08 | 16.28 | 16.87 | 16.03 | 16.46 | 16.46 | qfq | 46,127,761 | 759,154,166 | 2.68% |
| 2024-11-07 | 15.80 | 16.07 | 15.61 | 16.03 | 16.03 | qfq | 29,541,503 | 467,897,449 | 0.50% |
| 2024-11-06 | 15.86 | 16.48 | 15.50 | 15.95 | 15.95 | qfq | 41,683,662 | 666,156,965 | 1.53% |
| 2024-11-05 | 15.20 | 15.79 | 15.12 | 15.71 | 15.71 | qfq | 30,023,057 | 467,049,600 | 2.88% |
| 2024-11-04 | 15.01 | 15.46 | 14.91 | 15.27 | 15.27 | qfq | 20,067,197 | 304,970,015 | 0.99% |
| 2024-11-01 | 16.28 | 16.50 | 15.07 | 15.12 | 15.12 | qfq | 42,522,406 | 670,001,229 | -8.42% |
| 2024-10-31 | 15.90 | 16.69 | 15.42 | 16.51 | 16.51 | qfq | 57,484,077 | 930,943,866 | 3.90% |
| 2024-10-30 | 15.39 | 16.10 | 15.11 | 15.89 | 15.89 | qfq | 45,193,056 | 707,880,501 | 1.66% |
| 2024-10-29 | 15.44 | 16.48 | 15.04 | 15.63 | 15.63 | qfq | 50,395,102 | 788,841,563 | 1.76% |
| 2024-10-28 | 14.95 | 15.42 | 14.79 | 15.36 | 15.36 | qfq | 24,599,493 | 372,955,977 | 2.74% |
| 2024-10-25 | 14.70 | 15.25 | 14.66 | 14.95 | 14.95 | qfq | 22,752,257 | 339,637,309 | 1.70% |
| 2024-10-24 | 15.31 | 15.36 | 14.61 | 14.70 | 14.70 | qfq | 27,733,693 | 410,348,322 | -3.92% |
| 2024-10-23 | 15.38 | 15.75 | 15.11 | 15.30 | 15.30 | qfq | 45,649,319 | 706,469,907 | 2.07% |
| 2024-10-22 | 15.30 | 15.30 | 14.80 | 14.99 | 14.99 | qfq | 29,981,228 | 448,696,964 | -2.22% |
| 2024-10-21 | 15.12 | 15.59 | 15.03 | 15.33 | 15.33 | qfq | 38,158,846 | 584,435,129 | 1.59% |
| 2024-10-18 | 14.62 | 15.58 | 14.43 | 15.09 | 15.09 | qfq | 44,152,886 | 660,962,481 | 1.89% |
| 2024-10-17 | 15.06 | 15.43 | 14.81 | 14.81 | 14.81 | qfq | 43,899,586 | 663,870,216 | 3.86% |
| 2024-10-16 | 14.00 | 14.56 | 13.88 | 14.26 | 14.26 | qfq | 19,509,777 | 279,355,653 | -0.97% |
| 2024-10-15 | 14.80 | 15.18 | 14.38 | 14.40 | 14.40 | qfq | 29,944,996 | 443,853,125 | -3.94% |
| 2024-10-14 | 14.08 | 15.09 | 13.79 | 14.99 | 14.99 | qfq | 31,527,697 | 453,374,505 | 7.00% |
| 2024-10-11 | 14.86 | 15.06 | 13.75 | 14.01 | 14.01 | qfq | 31,464,172 | 448,050,286 | -6.29% |
| 2024-10-10 | 15.52 | 15.78 | 14.70 | 14.95 | 14.95 | qfq | 34,451,448 | 525,995,743 | 0.81% |
| 2024-10-09 | 16.50 | 16.57 | 14.83 | 14.83 | 14.83 | qfq | 53,102,692 | 837,954,268 | -15.21% |
| 2024-10-08 | 17.89 | 17.90 | 15.82 | 17.49 | 17.49 | qfq | 75,214,435 | 1,270,112,910 | 17.15% |
| 2024-09-30 | 13.49 | 14.99 | 13.22 | 14.93 | 14.93 | qfq | 52,040,577 | 735,464,811 | 17.10% |
| 2024-09-27 | 12.02 | 13.00 | 12.02 | 12.75 | 12.75 | qfq | 33,334,628 | 418,397,364 | 7.23% |
| 2024-09-26 | 11.55 | 11.93 | 11.54 | 11.89 | 11.89 | qfq | 23,442,434 | 275,367,406 | 1.89% |
| 2024-09-25 | 11.73 | 12.17 | 11.66 | 11.67 | 11.67 | qfq | 32,464,224 | 384,652,302 | -0.34% |
| 2024-09-24 | 11.63 | 11.77 | 11.27 | 11.71 | 11.71 | qfq | 37,818,612 | 436,719,528 | -1.43% |
| 2024-09-23 | 11.10 | 12.03 | 11.02 | 11.88 | 11.88 | qfq | 41,588,732 | 482,610,760 | 7.61% |
| 2024-09-20 | 10.65 | 11.33 | 10.65 | 11.04 | 11.04 | qfq | 25,178,137 | 278,767,899 | 3.76% |
| 2024-09-19 | 10.35 | 10.66 | 10.27 | 10.64 | 10.64 | qfq | 9,841,222 | 103,666,512 | 3.80% |
| 2024-09-18 | 10.31 | 10.44 | 10.12 | 10.25 | 10.25 | qfq | 4,928,542 | 50,436,925 | -0.58% |
| 2024-09-13 | 10.50 | 10.55 | 10.29 | 10.31 | 10.31 | qfq | 6,041,720 | 62,910,015 | -1.81% |
| 2024-09-12 | 10.55 | 10.63 | 10.42 | 10.50 | 10.50 | qfq | 6,900,739 | 72,710,764 | -0.10% |
| 2024-09-11 | 10.48 | 10.54 | 10.36 | 10.51 | 10.51 | qfq | 4,523,544 | 47,311,071 | -0.28% |
| 2024-09-10 | 10.37 | 10.62 | 10.11 | 10.54 | 10.54 | qfq | 8,887,980 | 91,943,704 | 2.23% |
| 2024-09-09 | 10.22 | 10.46 | 10.21 | 10.31 | 10.31 | qfq | 6,387,162 | 65,887,027 | -0.58% |
| 2024-09-06 | 10.64 | 10.93 | 10.36 | 10.37 | 10.37 | qfq | 10,566,106 | 112,631,330 | -2.35% |
| 2024-09-05 | 10.42 | 10.70 | 10.41 | 10.62 | 10.62 | qfq | 6,927,413 | 73,401,337 | 1.92% |
| 2024-09-04 | 10.44 | 10.55 | 10.37 | 10.42 | 10.42 | qfq | 5,407,300 | 56,457,733 | -1.14% |
| 2024-09-03 | 10.31 | 10.55 | 10.29 | 10.54 | 10.54 | qfq | 7,044,332 | 73,483,626 | 2.03% |
| 2024-09-02 | 10.69 | 10.82 | 10.31 | 10.33 | 10.33 | qfq | 9,257,167 | 97,229,148 | -3.55% |
| 2024-08-30 | 10.23 | 10.87 | 10.20 | 10.71 | 10.71 | qfq | 10,696,400 | 114,002,909 | 4.49% |
| 2024-08-29 | 10.15 | 10.35 | 10.00 | 10.25 | 10.25 | qfq | 5,083,885 | 51,998,386 | 1.79% |
| 2024-08-28 | 10.00 | 10.16 | 9.88 | 10.07 | 10.07 | qfq | 4,912,842 | 49,254,793 | 0.70% |
| 2024-08-27 | 10.17 | 10.26 | 9.94 | 10.00 | 10.00 | qfq | 6,222,540 | 62,576,095 | -2.25% |
| 2024-08-26 | 10.33 | 10.42 | 10.20 | 10.23 | 10.23 | qfq | 6,219,058 | 63,843,371 | -0.87% |
| 2024-08-23 | 10.29 | 10.46 | 10.19 | 10.32 | 10.32 | qfq | 6,009,349 | 61,997,249 | 0.98% |
| 2024-08-22 | 10.54 | 10.65 | 10.16 | 10.22 | 10.22 | qfq | 6,857,203 | 71,039,821 | -3.04% |
| 2024-08-21 | 10.67 | 10.78 | 10.53 | 10.54 | 10.54 | qfq | 5,973,720 | 63,662,549 | -1.40% |
| 2024-08-20 | 11.00 | 11.09 | 10.67 | 10.69 | 10.69 | qfq | 7,691,362 | 83,021,677 | -3.43% |
| 2024-08-19 | 10.85 | 11.08 | 10.83 | 11.07 | 11.07 | qfq | 5,950,500 | 65,533,031 | 2.12% |
| 2024-08-16 | 10.90 | 10.96 | 10.84 | 10.84 | 10.84 | qfq | 4,355,060 | 47,466,159 | -0.18% |
| 2024-08-15 | 10.62 | 10.95 | 10.61 | 10.86 | 10.86 | qfq | 5,754,160 | 62,301,609 | 1.50% |
| 2024-08-14 | 10.70 | 10.85 | 10.68 | 10.70 | 10.70 | qfq | 3,938,658 | 42,362,407 | -0.37% |
| 2024-08-13 | 10.66 | 10.75 | 10.59 | 10.74 | 10.74 | qfq | 3,620,532 | 38,639,052 | 0.75% |
| 2024-08-12 | 10.88 | 10.94 | 10.57 | 10.66 | 10.66 | qfq | 8,040,836 | 86,158,238 | -2.38% |
| 2024-08-09 | 11.09 | 11.14 | 10.90 | 10.92 | 10.92 | qfq | 5,472,395 | 60,226,953 | -0.82% |
| 2024-08-08 | 11.08 | 11.17 | 10.90 | 11.01 | 11.01 | qfq | 7,380,038 | 81,322,534 | -0.54% |
| 2024-08-07 | 11.01 | 11.20 | 10.91 | 11.07 | 11.07 | qfq | 6,205,068 | 68,729,375 | 0.73% |
| 2024-08-06 | 11.06 | 11.18 | 10.83 | 10.99 | 10.99 | qfq | 6,271,225 | 68,788,250 | 1.01% |
| 2024-08-05 | 11.15 | 11.35 | 10.88 | 10.88 | 10.88 | qfq | 10,303,400 | 114,592,792 | -3.29% |
| 2024-08-02 | 11.56 | 11.65 | 11.24 | 11.25 | 11.25 | qfq | 8,264,800 | 94,638,523 | -3.35% |
| 2024-08-01 | 11.60 | 11.73 | 11.54 | 11.64 | 11.64 | qfq | 10,109,457 | 117,671,368 | 0.09% |
| 2024-07-31 | 11.16 | 11.66 | 11.15 | 11.63 | 11.63 | qfq | 14,507,228 | 166,558,990 | 4.30% |
| 2024-07-30 | 11.11 | 11.27 | 11.09 | 11.15 | 11.15 | qfq | 8,695,715 | 97,133,796 | -0.80% |
| 2024-07-29 | 11.04 | 11.35 | 10.93 | 11.24 | 11.24 | qfq | 10,069,196 | 112,454,458 | 2.00% |
| 2024-07-26 | 10.87 | 11.18 | 10.82 | 11.02 | 11.02 | qfq | 8,490,694 | 93,163,506 | 2.04% |
| 2024-07-25 | 10.76 | 11.03 | 10.68 | 10.80 | 10.80 | qfq | 7,113,587 | 77,035,904 | -0.09% |
| 2024-07-24 | 11.19 | 11.20 | 10.81 | 10.81 | 10.81 | qfq | 9,699,868 | 106,523,113 | -3.48% |
| 2024-07-23 | 11.26 | 11.45 | 11.16 | 11.20 | 11.20 | qfq | 10,865,771 | 123,113,253 | -1.41% |
| 2024-07-22 | 11.35 | 11.53 | 11.26 | 11.36 | 11.36 | qfq | 12,674,380 | 144,294,551 | 1.52% |
| 2024-07-19 | 10.91 | 11.37 | 10.87 | 11.19 | 11.19 | qfq | 9,422,777 | 104,933,407 | 2.66% |
| 2024-07-18 | 10.95 | 10.99 | 10.66 | 10.90 | 10.90 | qfq | 6,864,413 | 74,223,529 | -0.46% |
| 2024-07-17 | 11.11 | 11.21 | 10.95 | 10.95 | 10.95 | qfq | 5,726,810 | 63,386,972 | -1.53% |
| 2024-07-16 | 10.90 | 11.18 | 10.86 | 11.12 | 11.12 | qfq | 6,614,937 | 72,871,466 | 1.28% |
| 2024-07-15 | 11.37 | 11.37 | 10.92 | 10.98 | 10.98 | qfq | 8,906,920 | 98,568,837 | -3.51% |
| 2024-07-12 | 11.43 | 11.55 | 11.34 | 11.38 | 11.38 | qfq | 6,698,160 | 76,474,418 | -0.96% |
| 2024-07-11 | 11.40 | 11.60 | 11.28 | 11.49 | 11.49 | qfq | 11,925,166 | 136,704,408 | 3.23% |
| 2024-07-10 | 11.10 | 11.32 | 11.09 | 11.13 | 11.13 | qfq | 7,095,978 | 79,488,963 | -0.36% |
| 2024-07-09 | 10.80 | 11.24 | 10.59 | 11.17 | 11.17 | qfq | 11,451,102 | 125,353,152 | 3.33% |
| 2024-07-08 | 11.00 | 11.07 | 10.76 | 10.81 | 10.81 | qfq | 8,703,000 | 94,761,088 | -3.40% |
| 2024-07-05 | 11.06 | 11.41 | 10.86 | 11.19 | 11.19 | qfq | 11,922,919 | 133,538,974 | 1.18% |
| 2024-07-04 | 11.44 | 11.69 | 11.06 | 11.06 | 11.06 | qfq | 17,982,775 | 203,530,505 | -3.99% |
| 2024-07-03 | 12.03 | 12.42 | 11.51 | 11.52 | 11.52 | qfq | 24,588,465 | 293,164,400 | -2.21% |
| 2024-07-02 | 11.47 | 12.05 | 11.45 | 11.78 | 11.78 | qfq | 22,443,989 | 265,639,941 | 3.88% |
| 2024-07-01 | 11.20 | 11.38 | 11.02 | 11.34 | 11.34 | qfq | 8,139,925 | 91,326,608 | 2.07% |
| 2024-06-28 | 11.22 | 11.47 | 11.10 | 11.11 | 11.11 | qfq | 8,892,200 | 100,467,282 | -1.86% |
| 2024-06-27 | 11.24 | 11.55 | 11.20 | 11.32 | 11.32 | qfq | 12,111,745 | 138,021,862 | -1.14% |
| 2024-06-26 | 10.86 | 11.50 | 10.60 | 11.45 | 11.45 | qfq | 15,379,377 | 170,885,795 | 6.22% |
| 2024-06-25 | 11.10 | 11.14 | 10.65 | 10.78 | 10.78 | qfq | 11,110,320 | 120,553,193 | -1.82% |
| 2024-06-24 | 11.23 | 11.36 | 10.97 | 10.98 | 10.98 | qfq | 14,386,331 | 159,955,178 | -5.83% |
| 2024-06-21 | 11.74 | 11.88 | 11.56 | 11.66 | 11.66 | qfq | 6,882,913 | 80,609,342 | -0.77% |
| 2024-06-20 | 12.18 | 12.26 | 11.75 | 11.75 | 11.75 | qfq | 14,291,438 | 170,912,612 | -4.55% |
| 2024-06-19 | 12.08 | 12.43 | 11.98 | 12.31 | 12.31 | qfq | 19,282,511 | 235,916,195 | 2.50% |
| 2024-06-18 | 11.81 | 12.05 | 11.77 | 12.01 | 12.01 | qfq | 10,074,131 | 120,497,977 | 1.61% |
| 2024-06-17 | 11.88 | 11.89 | 11.73 | 11.82 | 11.82 | qfq | 7,381,780 | 87,136,688 | -0.25% |
| 2024-06-14 | 11.81 | 11.89 | 11.67 | 11.85 | 11.85 | qfq | 7,338,797 | 86,555,567 | -0.17% |
| 2024-06-13 | 11.90 | 12.00 | 11.77 | 11.87 | 11.87 | qfq | 6,950,941 | 82,428,854 | -0.25% |
| 2024-06-12 | 11.79 | 12.01 | 11.75 | 11.90 | 11.90 | qfq | 9,289,200 | 110,639,454 | 1.28% |
| 2024-06-11 | 11.48 | 11.82 | 11.27 | 11.75 | 11.75 | qfq | 10,012,835 | 116,230,808 | 2.17% |
| 2024-06-07 | 11.60 | 11.83 | 11.44 | 11.50 | 11.50 | qfq | 10,234,300 | 118,779,752 | -0.09% |
| 2024-06-06 | 12.29 | 12.36 | 11.45 | 11.51 | 11.51 | qfq | 17,689,511 | 208,512,309 | -5.50% |
| 2024-06-05 | 12.15 | 12.41 | 12.15 | 12.18 | 12.18 | qfq | 10,202,923 | 125,325,928 | -2.17% |
| 2024-06-04 | 12.55 | 12.80 | 12.25 | 12.45 | 12.45 | qfq | 20,953,073 | 262,729,160 | 2.47% |
| 2024-06-03 | 12.33 | 12.44 | 12.05 | 12.15 | 12.15 | qfq | 8,751,100 | 106,888,993 | -1.46% |
| 2024-05-31 | 12.10 | 12.37 | 12.02 | 12.33 | 12.33 | qfq | 10,664,316 | 130,628,628 | 3.09% |
| 2024-05-30 | 12.03 | 12.12 | 11.82 | 11.96 | 11.96 | qfq | 6,584,786 | 78,880,875 | -0.58% |
| 2024-05-29 | 12.15 | 12.29 | 11.98 | 12.03 | 12.03 | qfq | 7,097,100 | 85,931,796 | -0.58% |
| 2024-05-28 | 12.25 | 12.37 | 12.07 | 12.10 | 12.10 | qfq | 7,106,532 | 86,577,275 | -2.02% |
| 2024-05-27 | 12.45 | 12.46 | 11.98 | 12.35 | 12.35 | qfq | 10,911,177 | 132,753,551 | 0.08% |
| 2024-05-24 | 12.68 | 12.78 | 12.33 | 12.34 | 12.34 | qfq | 9,679,460 | 120,894,828 | -2.76% |
| 2024-05-23 | 13.00 | 13.07 | 12.67 | 12.69 | 12.69 | qfq | 9,862,802 | 126,328,588 | -2.23% |
| 2024-05-22 | 12.96 | 13.21 | 12.58 | 12.98 | 12.98 | qfq | 16,185,120 | 208,141,826 | 0.15% |
| 2024-05-21 | 13.01 | 13.30 | 12.89 | 12.96 | 12.96 | qfq | 16,192,344 | 212,685,038 | -0.46% |
| 2024-05-20 | 12.62 | 13.29 | 12.56 | 13.02 | 13.02 | qfq | 19,300,950 | 251,352,474 | 2.52% |
| 2024-05-17 | 12.44 | 12.75 | 12.30 | 12.70 | 12.70 | qfq | 9,742,328 | 122,720,035 | 2.09% |
| 2024-05-16 | 12.45 | 12.64 | 12.41 | 12.44 | 12.44 | qfq | 6,568,300 | 82,311,070 | -0.16% |
| 2024-05-15 | 12.50 | 12.73 | 12.43 | 12.46 | 12.46 | qfq | 7,225,304 | 90,595,552 | -1.42% |
| 2024-05-14 | 12.49 | 12.84 | 12.47 | 12.64 | 12.64 | qfq | 9,782,860 | 123,423,778 | 2.10% |
| 2024-05-13 | 12.69 | 12.69 | 12.33 | 12.38 | 12.38 | qfq | 10,566,363 | 131,314,818 | -2.98% |
| 2024-05-10 | 13.07 | 13.19 | 12.68 | 12.76 | 12.76 | qfq | 11,491,530 | 147,425,899 | -2.67% |
| 2024-05-09 | 13.14 | 13.23 | 13.07 | 13.11 | 13.11 | qfq | 9,516,395 | 124,969,703 | -0.08% |
| 2024-05-08 | 13.50 | 13.50 | 13.06 | 13.12 | 13.12 | qfq | 15,943,409 | 211,077,793 | -4.30% |
| 2024-05-07 | 13.45 | 14.03 | 13.40 | 13.71 | 13.71 | qfq | 17,520,782 | 239,972,926 | 1.63% |
| 2024-05-06 | 13.50 | 13.85 | 13.46 | 13.49 | 13.49 | qfq | 10,442,180 | 141,832,539 | 0.45% |
| 2024-04-30 | 13.56 | 13.68 | 13.29 | 13.43 | 13.43 | qfq | 10,432,301 | 140,636,010 | -0.96% |
| 2024-04-29 | 13.43 | 13.61 | 13.39 | 13.56 | 13.56 | qfq | 14,794,528 | 199,802,373 | 1.95% |
| 2024-04-26 | 13.05 | 13.41 | 12.79 | 13.30 | 13.30 | qfq | 16,602,032 | 218,941,975 | 4.72% |
| 2024-04-25 | 12.98 | 12.98 | 12.69 | 12.70 | 12.70 | qfq | 10,536,000 | 134,643,075 | -2.68% |
| 2024-04-24 | 12.68 | 13.06 | 12.68 | 13.05 | 13.05 | qfq | 11,054,060 | 142,751,358 | 3.41% |
| 2024-04-23 | 12.50 | 12.77 | 12.50 | 12.62 | 12.62 | qfq | 7,372,934 | 93,268,719 | 0.80% |
| 2024-04-22 | 12.25 | 12.70 | 12.06 | 12.52 | 12.52 | qfq | 8,972,758 | 111,590,938 | 0.89% |
| 2024-04-19 | 12.55 | 12.74 | 12.40 | 12.41 | 12.41 | qfq | 8,765,278 | 109,736,212 | -2.21% |
| 2024-04-18 | 12.75 | 13.08 | 12.52 | 12.69 | 12.69 | qfq | 12,139,337 | 156,162,291 | -0.86% |
| 2024-04-17 | 12.22 | 12.80 | 12.22 | 12.80 | 12.80 | qfq | 13,347,587 | 168,509,323 | 6.40% |
| 2024-04-16 | 12.80 | 12.95 | 12.01 | 12.03 | 12.03 | qfq | 15,586,385 | 192,740,985 | -6.53% |
| 2024-04-15 | 12.90 | 13.22 | 12.61 | 12.87 | 12.87 | qfq | 13,900,948 | 179,664,447 | -0.62% |
| 2024-04-12 | 13.19 | 13.30 | 12.93 | 12.95 | 12.95 | qfq | 10,399,945 | 136,384,422 | -1.37% |
| 2024-04-11 | 12.76 | 13.38 | 12.72 | 13.13 | 13.13 | qfq | 13,472,625 | 177,279,711 | 2.58% |
| 2024-04-10 | 13.20 | 13.20 | 12.68 | 12.80 | 12.80 | qfq | 11,099,290 | 142,816,750 | -3.03% |
| 2024-04-09 | 13.15 | 13.26 | 13.03 | 13.20 | 13.20 | qfq | 9,118,812 | 119,756,431 | 0.38% |
| 2024-04-08 | 13.32 | 13.43 | 13.06 | 13.15 | 13.15 | qfq | 9,878,901 | 130,862,445 | -1.42% |
| 2024-04-03 | 13.78 | 13.85 | 13.26 | 13.34 | 13.34 | qfq | 13,323,437 | 179,200,624 | -3.05% |
| 2024-04-02 | 14.19 | 14.25 | 13.68 | 13.76 | 13.76 | qfq | 15,257,409 | 211,545,955 | -3.44% |
| 2024-04-01 | 14.10 | 14.35 | 13.93 | 14.25 | 14.25 | qfq | 14,443,224 | 204,668,754 | 1.71% |
| 2024-03-29 | 14.11 | 14.28 | 13.80 | 14.01 | 14.01 | qfq | 14,924,285 | 208,409,530 | -1.96% |
| 2024-03-28 | 13.97 | 14.49 | 13.93 | 14.29 | 14.29 | qfq | 16,550,444 | 236,092,070 | 3.18% |
| 2024-03-27 | 14.89 | 14.91 | 13.85 | 13.85 | 13.85 | qfq | 23,595,282 | 336,150,587 | -6.98% |
| 2024-03-26 | 15.38 | 15.61 | 14.68 | 14.89 | 14.89 | qfq | 31,716,202 | 478,623,920 | -4.86% |
| 2024-03-25 | 16.60 | 16.86 | 15.51 | 15.65 | 15.65 | qfq | 43,430,646 | 710,632,240 | -4.92% |
| 2024-03-22 | 16.00 | 16.84 | 15.80 | 16.46 | 16.46 | qfq | 48,561,830 | 792,387,782 | 4.24% |
| 2024-03-21 | 16.00 | 16.22 | 15.77 | 15.79 | 15.79 | qfq | 18,040,033 | 287,617,120 | -0.75% |
| 2024-03-20 | 15.71 | 16.05 | 15.68 | 15.91 | 15.91 | qfq | 17,551,257 | 279,733,448 | 0.82% |
| 2024-03-19 | 16.03 | 16.06 | 15.75 | 15.78 | 15.78 | qfq | 18,941,072 | 301,066,646 | -2.11% |
| 2024-03-18 | 15.88 | 16.23 | 15.75 | 16.12 | 16.12 | qfq | 24,241,037 | 388,215,795 | 1.00% |
| 2024-03-15 | 16.01 | 16.08 | 15.75 | 15.96 | 15.96 | qfq | 28,174,078 | 447,949,481 | -2.56% |
| 2024-03-14 | 15.68 | 16.68 | 15.64 | 16.38 | 16.38 | qfq | 48,436,753 | 784,287,728 | 3.02% |
| 2024-03-13 | 15.84 | 16.35 | 15.80 | 15.90 | 15.90 | qfq | 32,600,242 | 522,775,204 | 0.89% |
| 2024-03-12 | 15.90 | 16.02 | 15.61 | 15.76 | 15.76 | qfq | 19,174,311 | 302,295,817 | -1.01% |
| 2024-03-11 | 15.70 | 15.95 | 15.56 | 15.92 | 15.92 | qfq | 22,063,479 | 347,534,902 | -0.06% |
| 2024-03-08 | 15.11 | 16.07 | 14.88 | 15.93 | 15.93 | qfq | 31,706,712 | 491,044,475 | 6.13% |
| 2024-03-07 | 15.51 | 15.78 | 15.01 | 15.01 | 15.01 | qfq | 27,793,294 | 427,116,080 | -4.33% |
| 2024-03-06 | 15.56 | 16.15 | 15.50 | 15.69 | 15.69 | qfq | 29,041,260 | 460,942,492 | 0.13% |
| 2024-03-05 | 15.95 | 16.08 | 15.55 | 15.67 | 15.67 | qfq | 30,754,515 | 487,510,008 | -3.98% |
| 2024-03-04 | 15.91 | 16.63 | 15.61 | 16.32 | 16.32 | qfq | 42,201,273 | 681,048,162 | 2.58% |
| 2024-03-01 | 15.61 | 16.04 | 15.39 | 15.91 | 15.91 | qfq | 35,802,374 | 564,323,654 | 2.71% |
| 2024-02-29 | 14.50 | 15.59 | 14.50 | 15.49 | 15.49 | qfq | 36,898,964 | 563,939,429 | 5.59% |
| 2024-02-28 | 16.05 | 16.55 | 14.67 | 14.67 | 14.67 | qfq | 56,225,715 | 887,537,482 | -11.14% |
| 2024-02-27 | 15.80 | 16.78 | 15.28 | 16.51 | 16.51 | qfq | 69,192,123 | 1,099,853,589 | 2.10% |
| 2024-02-26 | 16.23 | 16.94 | 15.98 | 16.17 | 16.17 | qfq | 65,299,877 | 1,078,740,891 | -0.49% |
| 2024-02-23 | 17.21 | 17.97 | 16.17 | 16.25 | 16.25 | qfq | 99,086,071 | 1,678,217,786 | 4.17% |
| 2024-02-22 | 14.79 | 15.60 | 14.77 | 15.60 | 15.60 | qfq | 31,546,554 | 485,447,464 | 20.00% |
| 2024-02-21 | 13.01 | 13.65 | 12.77 | 13.00 | 13.00 | qfq | 33,499,503 | 443,080,638 | 2.20% |
| 2024-02-20 | 12.17 | 13.14 | 11.93 | 12.72 | 12.72 | qfq | 22,479,047 | 281,804,920 | 2.75% |
| 2024-02-19 | 12.49 | 12.49 | 11.95 | 12.38 | 12.38 | qfq | 23,151,716 | 282,456,238 | 5.81% |
| 2024-02-08 | 11.20 | 11.93 | 10.96 | 11.70 | 11.70 | qfq | 16,851,558 | 195,750,401 | 6.56% |
| 2024-02-07 | 10.60 | 11.36 | 10.59 | 10.98 | 10.98 | qfq | 20,336,498 | 225,114,412 | 3.58% |
| 2024-02-06 | 9.50 | 10.79 | 9.21 | 10.60 | 10.60 | qfq | 22,898,147 | 229,911,510 | 11.58% |
| 2024-02-05 | 10.77 | 10.88 | 9.49 | 9.50 | 9.50 | qfq | 20,743,299 | 207,327,903 | -11.87% |
| 2024-02-02 | 11.21 | 11.48 | 10.34 | 10.78 | 10.78 | qfq | 15,663,611 | 170,799,573 | -3.66% |
| 2024-02-01 | 11.31 | 11.57 | 10.91 | 11.19 | 11.19 | qfq | 16,580,288 | 185,992,319 | -1.06% |
| 2024-01-31 | 11.90 | 12.21 | 11.24 | 11.31 | 11.31 | qfq | 19,225,274 | 224,702,307 | -6.45% |
| 2024-01-30 | 12.65 | 12.75 | 12.05 | 12.09 | 12.09 | qfq | 13,075,719 | 161,729,169 | -4.50% |
| 2024-01-29 | 13.28 | 13.32 | 12.63 | 12.66 | 12.66 | qfq | 18,312,545 | 237,142,988 | -4.67% |
| 2024-01-26 | 13.02 | 13.96 | 12.95 | 13.28 | 13.28 | qfq | 32,357,986 | 438,453,780 | 2.71% |
| 2024-01-25 | 12.02 | 13.03 | 11.90 | 12.93 | 12.93 | qfq | 21,699,020 | 273,348,944 | 7.57% |
| 2024-01-24 | 11.87 | 12.09 | 11.53 | 12.02 | 12.02 | qfq | 13,275,802 | 156,869,554 | 1.09% |
| 2024-01-23 | 11.35 | 12.02 | 11.35 | 11.89 | 11.89 | qfq | 15,407,203 | 181,132,856 | 4.12% |
| 2024-01-22 | 12.24 | 12.30 | 11.30 | 11.42 | 11.42 | qfq | 13,634,744 | 160,514,901 | -6.39% |
| 2024-01-19 | 12.40 | 12.57 | 12.18 | 12.20 | 12.20 | qfq | 7,666,038 | 94,463,151 | -2.40% |
| 2024-01-18 | 12.46 | 12.60 | 12.08 | 12.50 | 12.50 | qfq | 13,877,830 | 170,493,081 | 0.40% |
| 2024-01-17 | 12.88 | 12.90 | 12.44 | 12.45 | 12.45 | qfq | 7,543,100 | 95,525,657 | -3.56% |
| 2024-01-16 | 13.00 | 13.18 | 12.47 | 12.91 | 12.91 | qfq | 17,690,473 | 224,900,016 | -1.00% |
| 2024-01-15 | 13.30 | 13.30 | 13.00 | 13.04 | 13.04 | qfq | 11,359,771 | 148,854,428 | -2.32% |
| 2024-01-12 | 13.73 | 13.80 | 13.33 | 13.35 | 13.35 | qfq | 12,765,451 | 172,103,696 | -3.54% |
| 2024-01-11 | 13.65 | 13.93 | 13.61 | 13.84 | 13.84 | qfq | 9,897,527 | 136,595,009 | 1.84% |
| 2024-01-10 | 13.94 | 13.99 | 13.55 | 13.59 | 13.59 | qfq | 8,921,549 | 122,361,322 | -3.07% |
| 2024-01-09 | 14.32 | 14.52 | 13.92 | 14.02 | 14.02 | qfq | 9,938,480 | 141,029,638 | -1.82% |
| 2024-01-08 | 14.50 | 14.84 | 14.27 | 14.28 | 14.28 | qfq | 9,682,360 | 140,754,384 | -1.92% |
| 2024-01-05 | 15.19 | 15.24 | 14.48 | 14.56 | 14.56 | qfq | 11,142,808 | 165,197,332 | -3.51% |
| 2024-01-04 | 15.21 | 15.25 | 15.00 | 15.09 | 15.09 | qfq | 6,805,965 | 102,903,115 | -1.18% |
| 2024-01-03 | 15.50 | 15.65 | 15.06 | 15.27 | 15.27 | qfq | 9,744,953 | 149,265,204 | -1.74% |
| 2024-01-02 | 15.99 | 16.40 | 15.52 | 15.54 | 15.54 | qfq | 14,076,040 | 224,009,515 | -3.00% |
| 2023-12-29 | 15.22 | 16.09 | 15.18 | 16.02 | 16.02 | qfq | 14,941,976 | 233,877,038 | 5.12% |
| 2023-12-28 | 14.98 | 15.35 | 14.73 | 15.24 | 15.24 | qfq | 7,562,681 | 114,570,224 | 1.80% |
| 2023-12-27 | 14.91 | 15.11 | 14.88 | 14.97 | 14.97 | qfq | 5,589,439 | 83,854,962 | 0.74% |
| 2023-12-26 | 15.40 | 15.40 | 14.79 | 14.86 | 14.86 | qfq | 7,740,710 | 115,830,036 | -3.32% |
| 2023-12-25 | 15.40 | 15.61 | 15.25 | 15.37 | 15.37 | qfq | 6,409,600 | 98,803,418 | 0.07% |
| 2023-12-22 | 16.20 | 16.33 | 15.34 | 15.36 | 15.36 | qfq | 15,723,014 | 247,445,713 | -5.65% |
| 2023-12-21 | 16.06 | 16.38 | 15.91 | 16.28 | 16.28 | qfq | 9,070,770 | 146,687,564 | 0.80% |
| 2023-12-20 | 16.80 | 16.80 | 16.10 | 16.15 | 16.15 | qfq | 11,293,662 | 185,403,446 | -4.04% |
| 2023-12-19 | 16.64 | 16.96 | 16.57 | 16.83 | 16.83 | qfq | 9,032,958 | 151,270,835 | 0.90% |
| 2023-12-18 | 16.99 | 17.24 | 16.64 | 16.68 | 16.68 | qfq | 11,506,400 | 194,131,502 | -2.11% |
| 2023-12-15 | 17.19 | 17.30 | 16.80 | 17.04 | 17.04 | qfq | 14,070,114 | 239,798,130 | -1.05% |
| 2023-12-14 | 17.32 | 17.82 | 17.18 | 17.22 | 17.22 | qfq | 22,838,991 | 399,165,530 | -0.40% |
| 2023-12-13 | 17.14 | 17.83 | 17.10 | 17.29 | 17.29 | qfq | 27,275,855 | 475,338,308 | 1.41% |
| 2023-12-12 | 17.40 | 17.52 | 16.99 | 17.05 | 17.05 | qfq | 25,539,114 | 438,661,097 | 2.03% |
| 2023-12-11 | 16.36 | 16.74 | 16.28 | 16.71 | 16.71 | qfq | 11,491,605 | 190,556,207 | 1.40% |
| 2023-12-08 | 16.35 | 16.76 | 16.27 | 16.48 | 16.48 | qfq | 13,361,595 | 220,585,392 | 0.80% |
| 2023-12-07 | 15.81 | 16.40 | 15.81 | 16.35 | 16.35 | qfq | 12,764,208 | 206,717,631 | 2.83% |
| 2023-12-06 | 15.79 | 16.19 | 15.61 | 15.90 | 15.90 | qfq | 9,395,299 | 149,030,593 | 0.13% |
| 2023-12-05 | 16.40 | 16.50 | 15.88 | 15.88 | 15.88 | qfq | 10,084,057 | 162,218,762 | -3.64% |
| 2023-12-04 | 16.55 | 16.90 | 16.40 | 16.48 | 16.48 | qfq | 15,107,049 | 251,005,572 | 1.35% |
| 2023-12-01 | 15.70 | 16.29 | 15.63 | 16.26 | 16.26 | qfq | 10,974,521 | 175,787,099 | 3.57% |
| 2023-11-30 | 15.80 | 15.95 | 15.54 | 15.70 | 15.70 | qfq | 7,583,999 | 119,391,688 | -0.32% |
| 2023-11-29 | 16.10 | 16.15 | 15.75 | 15.75 | 15.75 | qfq | 9,624,751 | 152,740,721 | -2.66% |
| 2023-11-28 | 16.10 | 16.29 | 15.96 | 16.18 | 16.18 | qfq | 8,454,830 | 136,176,722 | -0.12% |
| 2023-11-27 | 16.22 | 16.48 | 16.14 | 16.20 | 16.20 | qfq | 8,973,911 | 145,829,691 | 0.12% |
| 2023-11-24 | 16.60 | 16.79 | 16.15 | 16.18 | 16.18 | qfq | 14,073,927 | 230,208,169 | -4.15% |
| 2023-11-23 | 16.80 | 17.16 | 16.20 | 16.88 | 16.88 | qfq | 20,315,134 | 338,662,991 | 0.54% |
| 2023-11-22 | 16.83 | 17.38 | 16.78 | 16.79 | 16.79 | qfq | 16,301,091 | 277,750,211 | -0.47% |
| 2023-11-21 | 17.44 | 17.72 | 16.86 | 16.87 | 16.87 | qfq | 27,428,191 | 470,439,822 | -3.27% |
| 2023-11-20 | 16.66 | 17.87 | 16.66 | 17.44 | 17.44 | qfq | 43,839,157 | 762,105,531 | 6.60% |
| 2023-11-17 | 16.35 | 16.49 | 16.20 | 16.36 | 16.36 | qfq | 9,329,401 | 152,200,847 | 0.00% |
| 2023-11-16 | 16.33 | 16.67 | 16.33 | 16.36 | 16.36 | qfq | 11,968,993 | 197,432,098 | -0.61% |
| 2023-11-15 | 16.82 | 16.87 | 16.38 | 16.46 | 16.46 | qfq | 14,734,105 | 243,425,058 | -1.38% |
| 2023-11-14 | 16.40 | 16.72 | 16.35 | 16.69 | 16.69 | qfq | 17,530,674 | 290,443,987 | 1.95% |
| 2023-11-13 | 16.11 | 16.54 | 16.01 | 16.37 | 16.37 | qfq | 18,414,957 | 300,941,587 | 2.44% |
| 2023-11-10 | 16.00 | 16.44 | 15.76 | 15.98 | 15.98 | qfq | 25,047,035 | 401,292,967 | -2.86% |
| 2023-11-09 | 15.83 | 17.57 | 15.65 | 16.45 | 16.45 | qfq | 37,103,842 | 611,463,249 | 3.46% |
| 2023-11-08 | 15.60 | 16.14 | 15.56 | 15.90 | 15.90 | qfq | 14,608,185 | 231,796,272 | 1.79% |
| 2023-11-07 | 15.55 | 15.65 | 15.36 | 15.62 | 15.62 | qfq | 9,575,039 | 148,510,294 | 0.06% |
| 2023-11-06 | 15.03 | 15.70 | 14.97 | 15.61 | 15.61 | qfq | 13,270,464 | 204,775,971 | 4.41% |
| 2023-11-03 | 14.82 | 15.16 | 14.78 | 14.95 | 14.95 | qfq | 8,309,861 | 124,689,103 | 1.70% |
| 2023-11-02 | 14.86 | 15.06 | 14.70 | 14.70 | 14.70 | qfq | 6,623,876 | 98,637,676 | -1.28% |
| 2023-11-01 | 15.03 | 15.27 | 14.85 | 14.89 | 14.89 | qfq | 7,615,812 | 114,409,053 | -1.33% |
| 2023-10-31 | 15.40 | 15.48 | 15.00 | 15.09 | 15.09 | qfq | 7,992,500 | 121,340,844 | -1.44% |
| 2023-10-30 | 14.77 | 15.47 | 14.76 | 15.31 | 15.31 | qfq | 10,435,993 | 158,624,112 | 2.75% |
| 2023-10-27 | 14.76 | 14.98 | 14.62 | 14.90 | 14.90 | qfq | 8,350,123 | 123,885,974 | 0.95% |
| 2023-10-26 | 14.46 | 14.85 | 14.40 | 14.76 | 14.76 | qfq | 9,609,903 | 140,712,553 | 0.34% |
| 2023-10-25 | 14.63 | 15.05 | 14.48 | 14.71 | 14.71 | qfq | 12,128,828 | 179,184,386 | 0.41% |
| 2023-10-24 | 14.39 | 15.15 | 14.22 | 14.65 | 14.65 | qfq | 14,308,275 | 209,279,310 | 2.88% |
| 2023-10-23 | 14.65 | 14.69 | 14.14 | 14.24 | 14.24 | qfq | 9,148,132 | 131,491,530 | -2.73% |
| 2023-10-20 | 15.14 | 15.32 | 14.61 | 14.64 | 14.64 | qfq | 8,622,093 | 128,217,203 | -3.37% |
| 2023-10-19 | 15.30 | 15.66 | 15.15 | 15.15 | 15.15 | qfq | 7,341,120 | 112,750,572 | -1.81% |
| 2023-10-18 | 15.70 | 15.75 | 15.26 | 15.43 | 15.43 | qfq | 7,150,000 | 110,504,176 | -2.03% |
| 2023-10-17 | 15.81 | 16.00 | 15.65 | 15.75 | 15.75 | qfq | 5,421,411 | 85,562,736 | -0.44% |
| 2023-10-16 | 16.01 | 16.16 | 15.71 | 15.82 | 15.82 | qfq | 6,894,475 | 109,469,101 | -1.68% |
| 2023-10-13 | 16.25 | 16.29 | 16.05 | 16.09 | 16.09 | qfq | 5,915,142 | 95,577,475 | -1.47% |
| 2023-10-12 | 16.51 | 16.56 | 16.19 | 16.33 | 16.33 | qfq | 6,859,900 | 111,777,834 | -0.49% |
| 2023-10-11 | 16.22 | 16.55 | 16.03 | 16.41 | 16.41 | qfq | 8,938,391 | 146,422,778 | 0.92% |
| 2023-10-10 | 16.19 | 16.51 | 16.19 | 16.26 | 16.26 | qfq | 8,502,969 | 139,244,743 | 0.06% |
| 2023-10-09 | 16.09 | 16.35 | 15.95 | 16.25 | 16.25 | qfq | 7,089,300 | 114,907,392 | 0.99% |
| 2023-09-28 | 16.30 | 16.42 | 15.97 | 16.09 | 16.09 | qfq | 8,281,850 | 133,594,975 | -0.92% |
| 2023-09-27 | 16.05 | 16.37 | 16.00 | 16.24 | 16.24 | qfq | 7,788,109 | 126,441,982 | 0.37% |
| 2023-09-26 | 15.85 | 16.58 | 15.85 | 16.18 | 16.18 | qfq | 10,863,100 | 176,397,932 | 1.51% |
| 2023-09-25 | 16.20 | 16.24 | 15.82 | 15.94 | 15.94 | qfq | 7,185,032 | 114,771,980 | -1.42% |
| 2023-09-22 | 15.50 | 16.20 | 15.38 | 16.17 | 16.17 | qfq | 11,424,752 | 182,132,296 | 4.80% |
| 2023-09-21 | 15.58 | 15.73 | 15.42 | 15.43 | 15.43 | qfq | 5,285,058 | 82,189,113 | -0.90% |
| 2023-09-20 | 15.57 | 15.88 | 15.51 | 15.57 | 15.57 | qfq | 6,307,276 | 98,934,443 | -0.13% |
| 2023-09-19 | 16.24 | 16.24 | 15.59 | 15.59 | 15.59 | qfq | 11,383,907 | 179,411,111 | -3.71% |
| 2023-09-18 | 16.13 | 16.38 | 16.13 | 16.19 | 16.19 | qfq | 7,203,179 | 117,072,975 | -0.80% |
| 2023-09-15 | 16.73 | 16.76 | 16.26 | 16.32 | 16.32 | qfq | 9,431,139 | 154,922,625 | -2.10% |
| 2023-09-14 | 16.80 | 17.10 | 16.55 | 16.67 | 16.67 | qfq | 10,287,490 | 172,037,578 | -2.06% |
| 2023-09-13 | 17.93 | 17.95 | 16.70 | 17.02 | 17.02 | qfq | 19,212,520 | 331,223,365 | -3.13% |
| 2023-09-12 | 17.40 | 17.67 | 17.40 | 17.57 | 17.57 | qfq | 7,998,123 | 140,383,011 | 0.17% |
| 2023-09-11 | 17.18 | 17.79 | 16.94 | 17.54 | 17.54 | qfq | 13,988,186 | 242,945,352 | 2.93% |
| 2023-09-08 | 17.20 | 17.38 | 16.61 | 17.04 | 17.04 | qfq | 16,203,849 | 274,130,699 | -1.45% |
| 2023-09-07 | 17.53 | 17.85 | 17.28 | 17.29 | 17.29 | qfq | 10,151,659 | 178,086,728 | -2.10% |
| 2023-09-06 | 17.84 | 17.90 | 17.35 | 17.66 | 17.66 | qfq | 13,312,662 | 233,666,003 | -1.34% |
| 2023-09-05 | 18.22 | 18.25 | 17.81 | 17.90 | 17.90 | qfq | 12,461,507 | 223,932,302 | -2.35% |
| 2023-09-04 | 17.77 | 18.39 | 17.53 | 18.33 | 18.33 | qfq | 17,017,971 | 306,593,213 | 3.91% |
| 2023-09-01 | 18.04 | 18.10 | 17.51 | 17.64 | 17.64 | qfq | 11,759,129 | 208,735,925 | -2.22% |
| 2023-08-31 | 17.99 | 18.18 | 17.70 | 18.04 | 18.04 | qfq | 13,319,991 | 239,165,126 | 0.39% |
| 2023-08-30 | 17.60 | 18.16 | 17.60 | 17.97 | 17.97 | qfq | 19,748,187 | 354,136,396 | 1.76% |
| 2023-08-29 | 16.54 | 17.85 | 16.48 | 17.66 | 17.66 | qfq | 22,311,087 | 388,151,317 | 6.45% |
| 2023-08-28 | 18.05 | 18.30 | 16.58 | 16.59 | 16.59 | qfq | 16,017,120 | 276,194,297 | -1.13% |
| 2023-08-25 | 17.36 | 17.88 | 16.54 | 16.78 | 16.78 | qfq | 20,180,732 | 344,026,476 | -4.98% |
| 2023-08-24 | 17.84 | 18.39 | 17.61 | 17.66 | 17.66 | qfq | 20,703,818 | 372,681,947 | -1.06% |
| 2023-08-23 | 17.03 | 18.66 | 17.03 | 17.85 | 17.85 | qfq | 30,260,933 | 542,184,985 | 2.94% |
| 2023-08-22 | 16.63 | 17.38 | 16.60 | 17.34 | 17.34 | qfq | 16,096,533 | 273,276,755 | 5.54% |
| 2023-08-21 | 16.50 | 17.00 | 16.39 | 16.43 | 16.43 | qfq | 13,098,497 | 218,954,742 | -1.02% |
| 2023-08-18 | 17.25 | 17.56 | 16.60 | 16.60 | 16.60 | qfq | 12,630,211 | 214,315,611 | -3.82% |
| 2023-08-17 | 17.20 | 17.46 | 16.88 | 17.26 | 17.26 | qfq | 8,576,444 | 147,823,859 | 0.41% |
| 2023-08-16 | 17.61 | 17.67 | 17.18 | 17.19 | 17.19 | qfq | 8,161,756 | 141,712,109 | -2.55% |
| 2023-08-15 | 18.06 | 18.08 | 17.46 | 17.64 | 17.64 | qfq | 8,184,392 | 144,966,414 | -2.11% |
| 2023-08-14 | 17.25 | 18.08 | 17.06 | 18.02 | 18.02 | qfq | 13,586,273 | 241,002,024 | 4.16% |
| 2023-08-11 | 17.82 | 17.91 | 17.29 | 17.30 | 17.30 | qfq | 9,783,750 | 172,027,475 | -2.70% |
| 2023-08-10 | 17.91 | 18.20 | 17.73 | 17.78 | 17.78 | qfq | 9,899,993 | 177,076,504 | -1.82% |
| 2023-08-09 | 18.18 | 18.80 | 18.02 | 18.11 | 18.11 | qfq | 12,923,167 | 236,988,244 | -1.95% |
| 2023-08-08 | 18.50 | 18.87 | 18.30 | 18.47 | 18.47 | qfq | 14,460,433 | 268,785,340 | -0.70% |
| 2023-08-07 | 18.25 | 19.15 | 18.19 | 18.60 | 18.60 | qfq | 29,728,957 | 553,145,724 | 3.33% |
| 2023-08-04 | 17.61 | 18.10 | 17.60 | 18.00 | 18.00 | qfq | 13,700,255 | 245,878,857 | 1.98% |
| 2023-08-03 | 17.66 | 17.87 | 17.57 | 17.65 | 17.65 | qfq | 8,059,829 | 142,603,882 | -0.51% |
| 2023-08-02 | 17.76 | 17.86 | 17.51 | 17.74 | 17.74 | qfq | 8,211,383 | 145,245,584 | -0.95% |
| 2023-08-01 | 17.98 | 18.16 | 17.48 | 17.91 | 17.91 | qfq | 13,799,685 | 246,397,229 | -1.00% |
| 2023-07-31 | 17.71 | 18.10 | 17.48 | 18.09 | 18.09 | qfq | 13,555,632 | 242,573,788 | 2.43% |
| 2023-07-28 | 17.75 | 17.87 | 17.50 | 17.66 | 17.66 | qfq | 11,665,359 | 206,408,015 | -0.79% |
| 2023-07-27 | 17.81 | 18.11 | 17.73 | 17.80 | 17.80 | qfq | 9,331,587 | 167,137,064 | -1.28% |
| 2023-07-26 | 18.59 | 18.78 | 17.97 | 18.03 | 18.03 | qfq | 12,171,270 | 221,286,093 | -2.06% |
| 2023-07-25 | 18.49 | 18.65 | 18.21 | 18.41 | 18.41 | qfq | 11,445,620 | 210,992,893 | 1.49% |
| 2023-07-24 | 17.85 | 18.45 | 17.73 | 18.14 | 18.14 | qfq | 9,132,166 | 166,058,582 | 1.80% |
| 2023-07-21 | 18.00 | 18.25 | 17.70 | 17.82 | 17.82 | qfq | 12,346,725 | 221,717,979 | -1.05% |
| 2023-07-20 | 18.51 | 18.58 | 18.00 | 18.01 | 18.01 | qfq | 11,832,695 | 216,180,008 | -2.91% |
| 2023-07-19 | 18.56 | 18.89 | 18.45 | 18.55 | 18.55 | qfq | 10,726,224 | 200,161,513 | -0.59% |
| 2023-07-18 | 19.21 | 19.43 | 18.60 | 18.66 | 18.66 | qfq | 22,699,085 | 428,717,858 | -4.45% |