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
科德教育300192.SZ
最近收盘价10.282026-07-17
最近交易日2026-07-17
成交量（股）11,508,978
成交额（元）122,555,773
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-30 | 2026-07-08 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-13 | 2025-11-21 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-05 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-15 | 2025-01-22 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-26 | 2024-10-11 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-07 | cash_dividend | 0.27 | — | — | — | 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 | 11.03 | 11.20 | 10.25 | 10.28 | 10.28 | qfq | 11,508,978 | 122,555,773 | -7.22% |
| 2026-07-16 | 11.24 | 11.42 | 11.06 | 11.08 | 11.08 | qfq | 8,754,460 | 98,142,828 | -2.29% |
| 2026-07-15 | 11.26 | 11.76 | 11.12 | 11.34 | 11.34 | qfq | 12,312,280 | 141,314,040 | -1.13% |
| 2026-07-14 | 10.61 | 11.59 | 10.47 | 11.47 | 11.47 | qfq | 16,161,556 | 178,972,227 | 7.50% |
| 2026-07-13 | 11.35 | 11.35 | 10.59 | 10.67 | 10.67 | qfq | 10,586,580 | 114,864,013 | -5.91% |
| 2026-07-10 | 11.48 | 11.77 | 11.25 | 11.34 | 11.34 | qfq | 9,684,172 | 111,589,224 | -1.13% |
| 2026-07-09 | 11.67 | 11.76 | 11.13 | 11.47 | 11.47 | qfq | 12,212,791 | 139,739,405 | -2.63% |
| 2026-07-08 | 12.00 | 12.28 | 11.70 | 11.78 | 11.78 | qfq | 7,878,982 | 94,001,905 | -29.55% |
| 2026-07-07 | 17.13 | 17.49 | 16.65 | 16.72 | 11.94 | qfq | 8,391,280 | 142,503,364 | -4.73% |
| 2026-07-06 | 18.30 | 18.97 | 17.44 | 17.55 | 12.54 | qfq | 12,204,100 | 218,720,798 | -4.20% |
| 2026-07-03 | 17.67 | 18.59 | 17.55 | 18.32 | 13.09 | qfq | 14,358,900 | 260,263,799 | 4.69% |
| 2026-07-02 | 17.12 | 17.99 | 17.07 | 17.50 | 12.50 | qfq | 12,258,543 | 215,904,999 | 0.52% |
| 2026-07-01 | 17.01 | 18.09 | 17.00 | 17.41 | 12.44 | qfq | 17,202,713 | 300,252,425 | 6.68% |
| 2026-06-30 | 16.75 | 16.98 | 16.19 | 16.32 | 11.66 | qfq | 9,507,238 | 155,692,623 | -1.63% |
| 2026-06-29 | 16.44 | 17.11 | 16.23 | 16.59 | 11.85 | qfq | 10,912,227 | 181,909,758 | 0.73% |
| 2026-06-26 | 16.66 | 16.87 | 16.21 | 16.47 | 11.76 | qfq | 8,425,510 | 138,968,049 | -2.02% |
| 2026-06-25 | 16.99 | 17.16 | 16.63 | 16.81 | 12.01 | qfq | 8,515,852 | 143,436,972 | -1.87% |
| 2026-06-24 | 16.19 | 17.24 | 15.97 | 17.13 | 12.24 | qfq | 15,172,303 | 253,730,850 | 5.55% |
| 2026-06-23 | 16.66 | 16.80 | 16.13 | 16.23 | 11.59 | qfq | 6,466,000 | 106,255,798 | -3.39% |
| 2026-06-22 | 16.55 | 16.87 | 16.07 | 16.80 | 12.00 | qfq | 9,262,170 | 152,790,300 | 1.14% |
| 2026-06-18 | 16.86 | 16.97 | 16.43 | 16.61 | 11.86 | qfq | 7,835,470 | 130,543,973 | -2.41% |
| 2026-06-17 | 17.15 | 17.40 | 16.93 | 17.02 | 12.16 | qfq | 6,293,000 | 107,661,156 | -1.62% |
| 2026-06-16 | 17.36 | 17.85 | 17.07 | 17.30 | 12.36 | qfq | 7,239,900 | 125,161,576 | 1.05% |
| 2026-06-15 | 16.30 | 17.18 | 16.19 | 17.12 | 12.23 | qfq | 11,413,912 | 192,211,392 | 6.14% |
| 2026-06-12 | 16.45 | 16.65 | 16.07 | 16.13 | 11.52 | qfq | 6,405,300 | 104,549,657 | -0.31% |
| 2026-06-11 | 16.21 | 16.34 | 15.70 | 16.18 | 11.56 | qfq | 7,230,612 | 115,657,168 | -1.04% |
| 2026-06-10 | 16.67 | 16.82 | 16.18 | 16.35 | 11.68 | qfq | 7,850,300 | 129,176,902 | -3.02% |
| 2026-06-09 | 16.58 | 17.55 | 16.58 | 16.86 | 12.04 | qfq | 12,550,690 | 213,943,232 | 2.87% |
| 2026-06-08 | 16.41 | 17.22 | 16.25 | 16.39 | 11.71 | qfq | 8,289,229 | 138,314,167 | -3.36% |
| 2026-06-05 | 16.60 | 17.45 | 16.14 | 16.96 | 12.11 | qfq | 9,996,054 | 167,987,862 | 2.17% |
| 2026-06-04 | 16.22 | 16.89 | 16.22 | 16.60 | 11.86 | qfq | 6,996,300 | 116,303,835 | 1.16% |
| 2026-06-03 | 16.34 | 16.77 | 16.00 | 16.41 | 11.72 | qfq | 7,850,100 | 128,560,133 | 0.31% |
| 2026-06-02 | 17.05 | 17.05 | 16.14 | 16.36 | 11.69 | qfq | 7,607,200 | 124,824,281 | -3.37% |
| 2026-06-01 | 16.84 | 17.20 | 16.60 | 16.93 | 12.09 | qfq | 6,337,500 | 107,554,569 | 0.65% |
| 2026-05-29 | 17.53 | 17.80 | 16.74 | 16.82 | 12.01 | qfq | 7,824,200 | 133,670,072 | -4.38% |
| 2026-05-28 | 17.22 | 17.75 | 17.19 | 17.59 | 12.56 | qfq | 6,512,700 | 113,873,441 | 1.85% |
| 2026-05-27 | 17.89 | 18.09 | 17.21 | 17.27 | 12.34 | qfq | 8,792,500 | 154,640,821 | -3.79% |
| 2026-05-26 | 17.87 | 18.36 | 17.70 | 17.95 | 12.82 | qfq | 6,345,842 | 113,731,400 | -0.39% |
| 2026-05-25 | 18.25 | 18.45 | 17.84 | 18.02 | 12.87 | qfq | 5,763,700 | 104,055,230 | -1.58% |
| 2026-05-22 | 17.86 | 18.46 | 17.66 | 18.31 | 13.08 | qfq | 7,790,400 | 140,283,620 | 2.58% |
| 2026-05-21 | 18.98 | 19.08 | 17.74 | 17.85 | 12.75 | qfq | 10,866,071 | 199,640,780 | -5.71% |
| 2026-05-20 | 19.35 | 19.48 | 18.75 | 18.93 | 13.52 | qfq | 8,904,800 | 168,789,876 | -3.07% |
| 2026-05-19 | 19.49 | 19.78 | 19.17 | 19.53 | 13.95 | qfq | 7,303,400 | 142,201,596 | 1.24% |
| 2026-05-18 | 19.00 | 19.64 | 18.93 | 19.29 | 13.78 | qfq | 7,675,295 | 148,903,390 | 0.63% |
| 2026-05-15 | 19.04 | 19.58 | 18.99 | 19.17 | 13.69 | qfq | 8,479,300 | 163,417,352 | 0.79% |
| 2026-05-14 | 20.03 | 20.16 | 19.02 | 19.02 | 13.59 | qfq | 12,398,400 | 241,256,325 | -5.00% |
| 2026-05-13 | 19.90 | 20.39 | 19.65 | 20.02 | 14.30 | qfq | 11,190,386 | 224,008,582 | 0.60% |
| 2026-05-12 | 20.63 | 20.65 | 19.82 | 19.90 | 14.21 | qfq | 12,513,900 | 251,558,079 | -3.73% |
| 2026-05-11 | 20.23 | 20.73 | 20.17 | 20.67 | 14.76 | qfq | 14,153,702 | 290,150,709 | 2.89% |
| 2026-05-08 | 20.20 | 20.38 | 19.97 | 20.09 | 14.35 | qfq | 8,394,100 | 169,163,462 | -1.03% |
| 2026-05-07 | 20.16 | 20.35 | 19.81 | 20.30 | 14.50 | qfq | 11,078,600 | 223,356,807 | 1.40% |
| 2026-05-06 | 19.89 | 20.30 | 19.80 | 20.02 | 14.30 | qfq | 10,789,300 | 216,684,057 | 1.68% |
| 2026-04-30 | 19.36 | 19.98 | 19.36 | 19.69 | 14.06 | qfq | 9,354,547 | 184,463,394 | 1.34% |
| 2026-04-29 | 19.31 | 19.71 | 19.11 | 19.43 | 13.88 | qfq | 8,958,372 | 173,998,009 | 0.52% |
| 2026-04-28 | 19.36 | 19.73 | 19.28 | 19.33 | 13.81 | qfq | 8,083,800 | 157,278,167 | -1.38% |
| 2026-04-27 | 19.36 | 19.72 | 18.95 | 19.60 | 14.00 | qfq | 7,839,420 | 151,905,469 | 1.19% |
| 2026-04-24 | 19.34 | 19.66 | 18.91 | 19.37 | 13.84 | qfq | 9,826,800 | 189,582,851 | -1.17% |
| 2026-04-23 | 19.85 | 20.39 | 19.44 | 19.60 | 14.00 | qfq | 14,134,190 | 281,884,773 | -1.31% |
| 2026-04-22 | 19.72 | 20.25 | 19.52 | 19.86 | 14.19 | qfq | 9,306,547 | 184,437,642 | 0.15% |
| 2026-04-21 | 20.03 | 20.07 | 19.64 | 19.83 | 14.16 | qfq | 6,628,700 | 131,135,571 | -1.00% |
| 2026-04-20 | 20.35 | 20.52 | 19.93 | 20.03 | 14.31 | qfq | 11,386,200 | 228,946,540 | -2.24% |
| 2026-04-17 | 19.52 | 20.65 | 19.50 | 20.49 | 14.64 | qfq | 15,827,300 | 319,939,024 | 3.90% |
| 2026-04-16 | 18.90 | 19.90 | 18.88 | 19.72 | 14.09 | qfq | 13,770,200 | 269,027,886 | 4.23% |
| 2026-04-15 | 19.29 | 19.40 | 18.80 | 18.92 | 13.51 | qfq | 6,250,800 | 119,493,565 | -1.87% |
| 2026-04-14 | 19.37 | 19.56 | 19.11 | 19.28 | 13.77 | qfq | 6,350,900 | 122,401,134 | 0.78% |
| 2026-04-13 | 19.21 | 19.31 | 19.00 | 19.13 | 13.66 | qfq | 7,151,600 | 137,101,905 | -1.70% |
| 2026-04-10 | 19.03 | 19.69 | 18.97 | 19.46 | 13.90 | qfq | 12,491,007 | 242,762,910 | 2.80% |
| 2026-04-09 | 19.41 | 19.41 | 18.88 | 18.93 | 13.52 | qfq | 7,322,900 | 139,559,460 | -3.07% |
| 2026-04-08 | 19.25 | 19.66 | 19.15 | 19.53 | 13.95 | qfq | 10,956,007 | 213,166,182 | 2.36% |
| 2026-04-07 | 18.19 | 19.30 | 18.07 | 19.08 | 13.63 | qfq | 9,556,500 | 179,479,318 | 4.95% |
| 2026-04-03 | 18.60 | 18.62 | 18.04 | 18.18 | 12.99 | qfq | 4,089,700 | 74,358,694 | -1.78% |
| 2026-04-02 | 18.71 | 18.92 | 18.36 | 18.51 | 13.22 | qfq | 5,565,438 | 103,421,531 | -1.96% |
| 2026-04-01 | 18.95 | 19.00 | 18.58 | 18.88 | 13.49 | qfq | 4,897,800 | 91,917,378 | 2.05% |
| 2026-03-31 | 19.03 | 19.10 | 18.48 | 18.50 | 13.21 | qfq | 6,480,447 | 121,955,526 | -1.28% |
| 2026-03-30 | 18.31 | 18.99 | 18.04 | 18.74 | 13.39 | qfq | 8,598,973 | 158,683,941 | 0.43% |
| 2026-03-27 | 18.31 | 18.80 | 18.26 | 18.66 | 13.33 | qfq | 5,751,400 | 107,137,448 | 0.21% |
| 2026-03-26 | 19.29 | 19.43 | 18.45 | 18.62 | 13.30 | qfq | 9,096,733 | 171,782,414 | -2.67% |
| 2026-03-25 | 17.85 | 19.70 | 17.85 | 19.13 | 13.66 | qfq | 18,453,165 | 351,886,420 | 7.90% |
| 2026-03-24 | 17.69 | 17.80 | 17.15 | 17.73 | 12.66 | qfq | 8,128,050 | 142,291,044 | 4.42% |
| 2026-03-23 | 17.90 | 17.94 | 16.86 | 16.98 | 12.13 | qfq | 10,562,993 | 183,403,236 | -7.16% |
| 2026-03-20 | 19.01 | 19.20 | 18.19 | 18.29 | 13.06 | qfq | 8,140,500 | 151,074,965 | -3.64% |
| 2026-03-19 | 18.96 | 19.41 | 18.90 | 18.98 | 13.56 | qfq | 6,581,500 | 125,977,082 | -1.30% |
| 2026-03-18 | 19.00 | 19.27 | 18.91 | 19.23 | 13.74 | qfq | 4,210,900 | 80,367,494 | 1.48% |
| 2026-03-17 | 19.47 | 19.75 | 18.95 | 18.95 | 13.54 | qfq | 5,442,400 | 105,305,176 | -2.62% |
| 2026-03-16 | 19.04 | 19.50 | 18.95 | 19.46 | 13.90 | qfq | 5,402,900 | 103,777,123 | 1.62% |
| 2026-03-13 | 19.50 | 19.68 | 19.08 | 19.15 | 13.68 | qfq | 7,245,900 | 140,281,476 | -2.45% |
| 2026-03-12 | 19.85 | 20.25 | 19.62 | 19.63 | 14.02 | qfq | 7,044,857 | 139,766,274 | -1.51% |
| 2026-03-11 | 20.59 | 20.59 | 19.90 | 19.93 | 14.24 | qfq | 7,838,340 | 158,102,556 | -0.90% |
| 2026-03-10 | 19.79 | 20.26 | 19.79 | 20.11 | 14.36 | qfq | 7,311,500 | 146,647,603 | 2.50% |
| 2026-03-09 | 19.40 | 19.76 | 19.20 | 19.62 | 14.01 | qfq | 8,021,000 | 155,860,726 | -0.76% |
| 2026-03-06 | 19.53 | 19.90 | 19.42 | 19.77 | 14.12 | qfq | 5,194,400 | 102,529,338 | 0.87% |
| 2026-03-05 | 19.50 | 19.93 | 19.50 | 19.60 | 14.00 | qfq | 7,831,800 | 154,101,308 | 2.35% |
| 2026-03-04 | 18.50 | 19.25 | 18.42 | 19.15 | 13.68 | qfq | 6,951,353 | 132,069,869 | 1.38% |
| 2026-03-03 | 20.10 | 20.29 | 18.88 | 18.89 | 13.49 | qfq | 13,538,720 | 263,482,986 | -6.11% |
| 2026-03-02 | 20.65 | 20.67 | 20.05 | 20.12 | 14.37 | qfq | 16,667,250 | 337,828,959 | -5.41% |
| 2026-02-27 | 20.11 | 21.45 | 20.00 | 21.27 | 15.19 | qfq | 20,729,300 | 432,301,989 | 5.56% |
| 2026-02-26 | 20.37 | 20.42 | 20.06 | 20.15 | 14.39 | qfq | 8,000,402 | 161,510,313 | -1.03% |
| 2026-02-25 | 20.07 | 20.42 | 20.04 | 20.36 | 14.54 | qfq | 6,667,885 | 135,285,942 | 1.14% |
| 2026-02-24 | 20.62 | 20.80 | 20.00 | 20.13 | 14.38 | qfq | 8,865,600 | 179,508,498 | -2.28% |
| 2026-02-13 | 20.40 | 21.12 | 20.30 | 20.60 | 14.71 | qfq | 9,877,228 | 205,160,745 | 0.98% |
| 2026-02-12 | 20.36 | 20.55 | 20.06 | 20.40 | 14.57 | qfq | 8,022,500 | 163,297,796 | 0.44% |
| 2026-02-11 | 20.76 | 20.76 | 20.27 | 20.31 | 14.51 | qfq | 10,433,742 | 213,338,706 | -2.64% |
| 2026-02-10 | 20.69 | 21.08 | 20.48 | 20.86 | 14.90 | qfq | 12,227,000 | 254,740,012 | 0.63% |
| 2026-02-09 | 20.19 | 20.76 | 20.19 | 20.73 | 14.81 | qfq | 10,022,100 | 204,527,572 | 4.01% |
| 2026-02-06 | 19.80 | 20.15 | 19.62 | 19.93 | 14.24 | qfq | 6,610,000 | 131,897,823 | 0.05% |
| 2026-02-05 | 20.12 | 20.29 | 19.90 | 19.92 | 14.23 | qfq | 7,929,943 | 159,026,616 | -1.97% |
| 2026-02-04 | 20.40 | 20.60 | 20.07 | 20.32 | 14.51 | qfq | 9,149,900 | 185,741,309 | -1.12% |
| 2026-02-03 | 20.27 | 20.57 | 20.21 | 20.55 | 14.68 | qfq | 9,570,802 | 195,544,509 | 2.60% |
| 2026-02-02 | 20.39 | 20.58 | 20.02 | 20.03 | 14.31 | qfq | 11,537,390 | 233,967,122 | -1.77% |
| 2026-01-30 | 21.00 | 21.09 | 20.20 | 20.39 | 14.56 | qfq | 13,465,921 | 275,998,470 | -2.67% |
| 2026-01-29 | 21.09 | 21.99 | 20.91 | 20.95 | 14.96 | qfq | 16,619,300 | 356,135,875 | -1.04% |
| 2026-01-28 | 21.60 | 21.78 | 21.13 | 21.17 | 15.12 | qfq | 11,169,950 | 237,836,856 | -1.99% |
| 2026-01-27 | 21.54 | 21.95 | 21.11 | 21.60 | 15.43 | qfq | 12,858,350 | 275,413,363 | -0.69% |
| 2026-01-26 | 22.60 | 23.10 | 21.58 | 21.75 | 15.54 | qfq | 19,344,200 | 428,936,188 | -4.52% |
| 2026-01-23 | 22.54 | 23.07 | 22.52 | 22.78 | 16.27 | qfq | 13,118,500 | 299,420,972 | 0.53% |
| 2026-01-22 | 23.01 | 23.24 | 22.53 | 22.66 | 16.19 | qfq | 12,943,510 | 295,382,482 | -1.13% |
| 2026-01-21 | 22.59 | 23.25 | 22.43 | 22.92 | 16.37 | qfq | 12,920,010 | 296,296,375 | 0.22% |
| 2026-01-20 | 23.70 | 23.90 | 22.68 | 22.87 | 16.34 | qfq | 22,003,900 | 510,583,029 | -5.26% |
| 2026-01-19 | 22.93 | 25.18 | 22.65 | 24.14 | 17.24 | qfq | 35,618,479 | 847,148,983 | 5.05% |
| 2026-01-16 | 23.51 | 24.10 | 22.98 | 22.98 | 16.41 | qfq | 23,622,291 | 551,528,561 | -3.97% |
| 2026-01-15 | 24.96 | 24.96 | 23.75 | 23.93 | 17.09 | qfq | 35,467,509 | 861,052,703 | -6.78% |
| 2026-01-14 | 24.53 | 25.85 | 23.98 | 25.67 | 18.34 | qfq | 63,216,618 | 1,580,188,943 | 2.68% |
| 2026-01-13 | 24.07 | 25.97 | 22.81 | 25.00 | 17.86 | qfq | 63,020,432 | 1,554,025,378 | 5.71% |
| 2026-01-12 | 23.46 | 23.97 | 22.92 | 23.65 | 16.89 | qfq | 47,363,380 | 1,109,291,647 | 4.74% |
| 2026-01-09 | 23.07 | 24.60 | 22.02 | 22.58 | 16.13 | qfq | 62,951,333 | 1,460,552,025 | 2.78% |
| 2026-01-08 | 21.48 | 22.45 | 21.38 | 21.97 | 15.69 | qfq | 24,270,150 | 535,223,760 | 2.14% |
| 2026-01-07 | 21.49 | 21.75 | 21.24 | 21.51 | 15.36 | qfq | 16,296,300 | 350,617,528 | 0.09% |
| 2026-01-06 | 21.87 | 21.87 | 21.45 | 21.49 | 15.35 | qfq | 18,836,750 | 406,992,265 | -2.72% |
| 2026-01-05 | 21.00 | 22.45 | 20.75 | 22.09 | 15.78 | qfq | 32,802,558 | 707,735,573 | 4.54% |
| 2025-12-31 | 22.45 | 22.70 | 21.09 | 21.13 | 15.09 | qfq | 29,036,918 | 625,163,593 | -2.67% |
| 2025-12-30 | 21.40 | 22.35 | 21.15 | 21.71 | 15.51 | qfq | 23,711,744 | 517,684,277 | 0.56% |
| 2025-12-29 | 21.33 | 22.13 | 21.31 | 21.59 | 15.42 | qfq | 24,104,619 | 524,569,238 | 1.89% |
| 2025-12-26 | 21.48 | 21.90 | 21.04 | 21.19 | 15.14 | qfq | 22,449,450 | 481,858,300 | -0.42% |
| 2025-12-25 | 20.78 | 21.36 | 20.54 | 21.28 | 15.20 | qfq | 21,463,568 | 453,685,126 | 2.95% |
| 2025-12-24 | 20.21 | 21.06 | 20.08 | 20.67 | 14.76 | qfq | 17,142,700 | 352,664,211 | 1.37% |
| 2025-12-23 | 20.58 | 20.67 | 20.21 | 20.39 | 14.56 | qfq | 14,588,400 | 297,140,246 | -0.88% |
| 2025-12-22 | 20.78 | 20.83 | 20.44 | 20.57 | 14.69 | qfq | 16,892,900 | 347,698,089 | -1.67% |
| 2025-12-19 | 20.70 | 21.30 | 20.32 | 20.92 | 14.94 | qfq | 26,154,000 | 542,685,954 | 0.58% |
| 2025-12-18 | 19.85 | 21.60 | 19.80 | 20.80 | 14.86 | qfq | 38,608,200 | 808,889,807 | 3.12% |
| 2025-12-17 | 19.20 | 20.17 | 19.03 | 20.17 | 14.41 | qfq | 29,313,680 | 576,101,451 | 3.92% |
| 2025-12-16 | 19.02 | 19.96 | 18.97 | 19.41 | 13.86 | qfq | 25,927,686 | 507,214,743 | 1.62% |
| 2025-12-15 | 19.02 | 19.47 | 19.00 | 19.10 | 13.64 | qfq | 13,180,435 | 253,101,115 | -0.93% |
| 2025-12-12 | 19.51 | 19.79 | 19.23 | 19.28 | 13.77 | qfq | 16,959,900 | 329,936,307 | -1.13% |
| 2025-12-11 | 20.38 | 20.38 | 19.50 | 19.50 | 13.93 | qfq | 25,477,400 | 504,766,032 | -5.20% |
| 2025-12-10 | 20.15 | 20.98 | 19.83 | 20.57 | 14.69 | qfq | 33,210,100 | 677,298,457 | 2.29% |
| 2025-12-09 | 20.59 | 20.70 | 20.08 | 20.11 | 14.36 | qfq | 20,263,500 | 412,516,607 | -3.32% |
| 2025-12-08 | 19.80 | 20.95 | 19.73 | 20.80 | 14.86 | qfq | 26,673,280 | 548,769,995 | 4.21% |
| 2025-12-05 | 20.24 | 20.45 | 19.62 | 19.96 | 14.26 | qfq | 17,171,800 | 342,367,756 | -0.45% |
| 2025-12-04 | 20.42 | 20.68 | 19.92 | 20.05 | 14.32 | qfq | 24,116,400 | 486,070,302 | -2.76% |
| 2025-12-03 | 21.75 | 22.00 | 20.52 | 20.62 | 14.73 | qfq | 34,881,000 | 730,260,675 | -5.46% |
| 2025-12-02 | 22.70 | 22.81 | 21.48 | 21.81 | 15.58 | qfq | 41,483,428 | 907,927,224 | -4.59% |
| 2025-12-01 | 22.48 | 23.28 | 21.85 | 22.86 | 16.33 | qfq | 55,813,898 | 1,262,105,740 | 0.62% |
| 2025-11-28 | 22.57 | 24.68 | 22.38 | 22.72 | 16.23 | qfq | 66,835,532 | 1,564,418,865 | -1.05% |
| 2025-11-27 | 22.63 | 23.50 | 22.37 | 22.96 | 16.40 | qfq | 62,534,957 | 1,435,273,979 | 1.28% |
| 2025-11-26 | 22.49 | 23.50 | 22.30 | 22.67 | 16.19 | qfq | 75,056,522 | 1,713,201,480 | -5.34% |
| 2025-11-25 | 20.86 | 23.95 | 20.67 | 23.95 | 17.11 | qfq | 42,794,126 | 986,977,026 | 19.99% |
| 2025-11-24 | 19.70 | 20.14 | 19.00 | 19.96 | 14.26 | qfq | 31,468,644 | 619,003,342 | 4.34% |
| 2025-11-21 | 18.85 | 19.90 | 18.64 | 19.13 | 13.66 | qfq | 29,171,901 | 563,672,054 | 0.10% |
| 2025-11-20 | 19.90 | 19.95 | 19.01 | 19.11 | 13.58 | qfq | 14,807,420 | 285,561,635 | -1.60% |
| 2025-11-19 | 19.67 | 19.82 | 19.23 | 19.42 | 13.80 | qfq | 18,296,760 | 356,611,479 | -1.87% |
| 2025-11-18 | 19.29 | 20.14 | 19.01 | 19.79 | 14.06 | qfq | 35,854,200 | 705,146,239 | 2.65% |
| 2025-11-17 | 18.29 | 19.47 | 18.15 | 19.28 | 13.70 | qfq | 29,540,331 | 562,143,411 | 6.28% |
| 2025-11-14 | 18.78 | 18.80 | 18.13 | 18.14 | 12.89 | qfq | 15,312,400 | 282,336,216 | -4.17% |
| 2025-11-13 | 18.83 | 19.10 | 18.66 | 18.93 | 13.45 | qfq | 12,940,900 | 244,743,031 | 0.85% |
| 2025-11-12 | 18.90 | 19.23 | 18.60 | 18.77 | 13.34 | qfq | 16,821,725 | 317,325,988 | -1.57% |
| 2025-11-11 | 18.46 | 19.24 | 18.25 | 19.07 | 13.55 | qfq | 34,850,430 | 656,152,193 | 2.03% |
| 2025-11-10 | 17.53 | 19.22 | 17.47 | 18.69 | 13.28 | qfq | 40,482,504 | 746,227,164 | 6.13% |
| 2025-11-07 | 17.93 | 17.95 | 17.58 | 17.61 | 12.51 | qfq | 9,765,973 | 172,699,331 | -1.78% |
| 2025-11-06 | 18.13 | 18.15 | 17.78 | 17.93 | 12.74 | qfq | 9,338,541 | 167,115,886 | -0.39% |
| 2025-11-05 | 17.82 | 18.28 | 17.75 | 18.00 | 12.79 | qfq | 12,284,001 | 222,107,484 | 0.28% |
| 2025-11-04 | 18.20 | 18.20 | 17.78 | 17.95 | 12.75 | qfq | 10,221,050 | 183,403,637 | -1.64% |
| 2025-11-03 | 18.10 | 18.34 | 17.83 | 18.25 | 12.97 | qfq | 13,015,370 | 234,976,476 | 0.77% |
| 2025-10-31 | 17.82 | 18.30 | 17.63 | 18.11 | 12.87 | qfq | 15,929,097 | 287,322,587 | 2.32% |
| 2025-10-30 | 17.95 | 17.95 | 17.52 | 17.70 | 12.58 | qfq | 13,425,700 | 238,103,106 | -1.78% |
| 2025-10-29 | 18.01 | 18.16 | 17.78 | 18.02 | 12.80 | qfq | 11,198,100 | 200,856,415 | -0.83% |
| 2025-10-28 | 18.33 | 18.54 | 17.75 | 18.17 | 12.91 | qfq | 18,977,400 | 346,047,374 | -0.16% |
| 2025-10-27 | 17.70 | 18.25 | 17.65 | 18.20 | 12.93 | qfq | 17,476,800 | 313,824,184 | 3.59% |
| 2025-10-24 | 17.60 | 17.80 | 17.36 | 17.57 | 12.48 | qfq | 12,702,525 | 222,806,076 | 0.46% |
| 2025-10-23 | 17.58 | 17.82 | 17.23 | 17.49 | 12.43 | qfq | 9,781,400 | 169,850,224 | -0.85% |
| 2025-10-22 | 17.78 | 17.97 | 17.60 | 17.64 | 12.53 | qfq | 9,990,300 | 177,311,138 | -0.28% |
| 2025-10-21 | 17.62 | 17.80 | 17.28 | 17.69 | 12.57 | qfq | 11,925,602 | 209,512,527 | 1.61% |
| 2025-10-20 | 17.40 | 17.63 | 17.29 | 17.41 | 12.37 | qfq | 12,236,000 | 213,975,028 | 1.81% |
| 2025-10-17 | 17.93 | 17.99 | 17.10 | 17.10 | 12.15 | qfq | 19,012,708 | 331,643,448 | -5.26% |
| 2025-10-16 | 18.83 | 19.06 | 17.99 | 18.05 | 12.83 | qfq | 33,000,798 | 612,513,254 | 1.98% |
| 2025-10-15 | 17.40 | 17.70 | 17.22 | 17.70 | 12.58 | qfq | 9,116,800 | 159,761,935 | 1.49% |
| 2025-10-14 | 18.00 | 18.15 | 17.32 | 17.44 | 12.39 | qfq | 14,042,800 | 248,997,747 | -2.19% |
| 2025-10-13 | 17.01 | 17.91 | 16.97 | 17.83 | 12.67 | qfq | 16,383,856 | 287,905,897 | -1.44% |
| 2025-10-10 | 18.41 | 18.53 | 18.02 | 18.09 | 12.85 | qfq | 15,498,097 | 282,215,387 | -2.16% |
| 2025-10-09 | 18.77 | 18.90 | 18.43 | 18.49 | 13.14 | qfq | 19,307,052 | 359,286,619 | -1.39% |
| 2025-09-30 | 18.91 | 19.47 | 18.75 | 18.75 | 13.32 | qfq | 25,943,884 | 494,491,269 | 2.29% |
| 2025-09-29 | 19.21 | 19.28 | 18.23 | 18.33 | 13.02 | qfq | 30,526,327 | 564,591,388 | -6.05% |
| 2025-09-26 | 20.65 | 20.65 | 19.51 | 19.51 | 13.86 | qfq | 30,744,834 | 613,994,138 | -5.34% |
| 2025-09-25 | 19.63 | 20.98 | 19.52 | 20.61 | 14.64 | qfq | 48,823,063 | 999,490,425 | 4.14% |
| 2025-09-24 | 19.15 | 20.10 | 19.15 | 19.79 | 14.06 | qfq | 31,972,720 | 631,573,227 | 2.59% |
| 2025-09-23 | 19.55 | 20.10 | 18.89 | 19.29 | 13.71 | qfq | 27,567,930 | 534,228,187 | -1.53% |
| 2025-09-22 | 19.27 | 19.88 | 18.90 | 19.59 | 13.92 | qfq | 25,699,150 | 500,512,066 | 1.03% |
| 2025-09-19 | 19.33 | 19.69 | 18.88 | 19.39 | 13.78 | qfq | 27,496,200 | 529,832,219 | -0.51% |
| 2025-09-18 | 19.19 | 20.24 | 19.18 | 19.49 | 13.85 | qfq | 38,532,060 | 762,412,138 | 1.35% |
| 2025-09-17 | 19.70 | 19.78 | 19.15 | 19.23 | 13.66 | qfq | 22,361,300 | 432,407,438 | -2.24% |
| 2025-09-16 | 19.28 | 19.83 | 19.16 | 19.67 | 13.98 | qfq | 24,678,800 | 483,008,148 | 2.98% |
| 2025-09-15 | 19.33 | 19.56 | 19.05 | 19.10 | 13.57 | qfq | 16,073,950 | 308,761,805 | -1.50% |
| 2025-09-12 | 19.52 | 19.82 | 19.33 | 19.39 | 13.78 | qfq | 22,019,990 | 429,644,377 | -1.42% |
| 2025-09-11 | 19.27 | 19.86 | 18.90 | 19.67 | 13.98 | qfq | 30,304,050 | 588,615,995 | 2.72% |
| 2025-09-10 | 18.81 | 19.40 | 18.75 | 19.15 | 13.61 | qfq | 23,843,493 | 455,336,237 | 2.19% |
| 2025-09-09 | 19.54 | 19.68 | 18.71 | 18.74 | 13.32 | qfq | 30,604,400 | 584,470,869 | -4.05% |
| 2025-09-08 | 19.57 | 19.79 | 19.32 | 19.53 | 13.88 | qfq | 24,556,331 | 479,557,811 | -1.01% |
| 2025-09-05 | 19.80 | 19.92 | 18.84 | 19.73 | 14.02 | qfq | 34,911,981 | 673,830,728 | -0.60% |
| 2025-09-04 | 20.40 | 20.98 | 19.78 | 19.85 | 14.10 | qfq | 44,438,789 | 908,539,553 | 0.05% |
| 2025-09-03 | 20.54 | 20.69 | 19.75 | 19.84 | 14.10 | qfq | 30,820,280 | 621,777,498 | -3.36% |
| 2025-09-02 | 21.23 | 21.54 | 20.31 | 20.53 | 14.59 | qfq | 42,200,382 | 888,331,549 | -2.98% |
| 2025-09-01 | 21.91 | 22.10 | 20.82 | 21.16 | 15.04 | qfq | 47,440,632 | 1,012,383,219 | -2.98% |
| 2025-08-29 | 24.20 | 24.33 | 21.61 | 21.81 | 15.50 | qfq | 63,333,033 | 1,432,031,292 | -9.61% |
| 2025-08-28 | 23.00 | 24.57 | 22.10 | 24.13 | 17.15 | qfq | 81,992,694 | 1,925,808,946 | 2.25% |
| 2025-08-27 | 25.15 | 25.59 | 23.57 | 23.60 | 16.77 | qfq | 101,764,427 | 2,475,738,510 | -10.33% |
| 2025-08-26 | 26.01 | 27.78 | 25.34 | 26.32 | 18.70 | qfq | 138,566,972 | 3,710,150,108 | 1.58% |
| 2025-08-25 | 25.91 | 25.91 | 25.91 | 25.91 | 18.41 | qfq | 3,742,900 | 96,978,539 | 20.01% |
| 2025-08-22 | 21.59 | 21.59 | 21.59 | 21.59 | 15.34 | qfq | 17,858,083 | 385,556,012 | 20.01% |
| 2025-08-21 | 17.61 | 18.50 | 17.50 | 17.99 | 12.78 | qfq | 35,120,100 | 632,296,182 | 1.58% |
| 2025-08-20 | 17.41 | 17.89 | 17.02 | 17.71 | 12.58 | qfq | 25,862,700 | 450,486,894 | 1.20% |
| 2025-08-19 | 17.70 | 17.97 | 17.30 | 17.50 | 12.43 | qfq | 27,709,838 | 487,071,700 | -1.96% |
| 2025-08-18 | 18.00 | 18.57 | 17.65 | 17.85 | 12.68 | qfq | 40,452,280 | 728,810,915 | 1.08% |
| 2025-08-15 | 16.76 | 17.77 | 16.75 | 17.66 | 12.55 | qfq | 40,293,750 | 700,465,417 | 5.37% |
| 2025-08-14 | 16.88 | 17.48 | 16.66 | 16.76 | 11.91 | qfq | 30,042,540 | 512,196,443 | -0.24% |
| 2025-08-13 | 16.65 | 16.92 | 16.37 | 16.80 | 11.94 | qfq | 26,523,300 | 440,924,419 | -0.18% |
| 2025-08-12 | 15.90 | 17.19 | 15.66 | 16.83 | 11.96 | qfq | 38,317,900 | 631,001,931 | 6.12% |
| 2025-08-11 | 15.42 | 16.10 | 15.36 | 15.86 | 11.27 | qfq | 14,666,230 | 231,597,841 | 2.65% |
| 2025-08-08 | 15.86 | 15.88 | 15.40 | 15.45 | 10.98 | qfq | 14,175,800 | 220,178,765 | -2.95% |
| 2025-08-07 | 15.65 | 16.15 | 15.59 | 15.92 | 11.31 | qfq | 16,775,200 | 265,916,087 | 1.40% |
| 2025-08-06 | 15.70 | 16.10 | 15.60 | 15.70 | 11.16 | qfq | 12,543,100 | 197,769,273 | -0.06% |
| 2025-08-05 | 15.88 | 15.97 | 15.61 | 15.71 | 11.16 | qfq | 11,449,500 | 179,961,858 | -1.38% |
| 2025-08-04 | 15.82 | 15.96 | 15.62 | 15.93 | 11.32 | qfq | 11,321,600 | 178,935,008 | -0.44% |
| 2025-08-01 | 16.07 | 16.25 | 15.70 | 16.00 | 11.37 | qfq | 22,817,000 | 365,037,582 | 0.95% |
| 2025-07-31 | 15.50 | 16.20 | 15.45 | 15.85 | 11.26 | qfq | 26,488,398 | 420,608,726 | 1.86% |
| 2025-07-30 | 15.59 | 15.83 | 15.41 | 15.56 | 11.06 | qfq | 14,107,300 | 220,372,971 | -0.45% |
| 2025-07-29 | 15.66 | 15.79 | 15.53 | 15.63 | 11.11 | qfq | 11,389,500 | 177,966,689 | -0.64% |
| 2025-07-28 | 15.80 | 15.90 | 15.60 | 15.73 | 11.18 | qfq | 17,261,000 | 271,448,973 | -1.19% |
| 2025-07-25 | 15.37 | 15.97 | 15.36 | 15.92 | 11.31 | qfq | 26,056,898 | 409,565,334 | 2.91% |
| 2025-07-24 | 14.80 | 15.75 | 14.75 | 15.47 | 10.99 | qfq | 29,296,146 | 450,537,856 | 5.02% |
| 2025-07-23 | 14.96 | 14.99 | 14.71 | 14.73 | 10.47 | qfq | 9,299,650 | 137,848,681 | -0.87% |
| 2025-07-22 | 15.18 | 15.22 | 14.82 | 14.86 | 10.56 | qfq | 13,661,900 | 204,064,447 | -1.98% |
| 2025-07-21 | 15.09 | 15.19 | 15.00 | 15.16 | 10.77 | qfq | 14,682,766 | 221,648,359 | -0.92% |
| 2025-07-18 | 14.80 | 15.58 | 14.73 | 15.30 | 10.87 | qfq | 26,078,421 | 396,412,149 | 3.38% |
| 2025-07-17 | 14.76 | 14.85 | 14.66 | 14.80 | 10.52 | qfq | 9,216,600 | 135,984,348 | -0.13% |
| 2025-07-16 | 14.64 | 14.89 | 14.58 | 14.82 | 10.53 | qfq | 14,835,100 | 219,255,479 | 2.35% |
| 2025-07-15 | 14.49 | 14.61 | 14.26 | 14.48 | 10.29 | qfq | 8,063,709 | 116,489,185 | -0.34% |
| 2025-07-14 | 14.63 | 14.68 | 14.48 | 14.53 | 10.32 | qfq | 7,602,873 | 110,477,333 | -1.36% |
| 2025-07-11 | 14.60 | 14.75 | 14.37 | 14.73 | 10.47 | qfq | 11,097,800 | 161,594,855 | 0.68% |
| 2025-07-10 | 14.51 | 14.97 | 14.40 | 14.63 | 10.40 | qfq | 13,280,400 | 195,780,173 | 0.76% |
| 2025-07-09 | 14.57 | 14.69 | 14.50 | 14.52 | 10.32 | qfq | 8,485,976 | 123,801,068 | -0.34% |
| 2025-07-08 | 14.44 | 14.59 | 14.44 | 14.57 | 10.35 | qfq | 6,647,900 | 96,655,748 | 0.34% |
| 2025-07-07 | 14.32 | 14.54 | 14.32 | 14.52 | 10.32 | qfq | 6,200,935 | 89,616,531 | 0.97% |
| 2025-07-04 | 14.70 | 14.70 | 14.36 | 14.38 | 10.22 | qfq | 9,790,500 | 141,751,160 | -2.18% |
| 2025-07-03 | 14.64 | 14.82 | 14.64 | 14.70 | 10.45 | qfq | 8,907,200 | 130,959,797 | 0.20% |
| 2025-07-02 | 14.92 | 15.00 | 14.55 | 14.67 | 10.42 | qfq | 21,203,486 | 312,668,845 | -4.80% |
| 2025-07-01 | 15.35 | 16.09 | 15.35 | 15.41 | 10.95 | qfq | 33,361,295 | 521,750,416 | 2.73% |
| 2025-06-30 | 15.31 | 15.88 | 14.87 | 15.00 | 10.66 | qfq | 26,863,900 | 410,335,619 | 3.66% |
| 2025-06-27 | 14.48 | 14.60 | 14.34 | 14.47 | 10.28 | qfq | 6,393,000 | 92,518,139 | 0.42% |
| 2025-06-26 | 14.55 | 14.64 | 14.35 | 14.41 | 10.24 | qfq | 7,283,600 | 105,620,892 | -1.23% |
| 2025-06-25 | 14.28 | 14.63 | 14.22 | 14.59 | 10.37 | qfq | 10,972,300 | 158,533,165 | 2.24% |
| 2025-06-24 | 14.00 | 14.32 | 14.00 | 14.27 | 10.14 | qfq | 8,235,590 | 117,172,137 | 2.00% |
| 2025-06-23 | 13.57 | 14.06 | 13.50 | 13.99 | 9.94 | qfq | 6,961,990 | 96,843,970 | 1.45% |
| 2025-06-20 | 14.00 | 14.17 | 13.78 | 13.79 | 9.80 | qfq | 6,222,990 | 86,711,403 | -1.50% |
| 2025-06-19 | 14.26 | 14.39 | 13.98 | 14.00 | 9.95 | qfq | 7,673,776 | 108,652,178 | -2.44% |
| 2025-06-18 | 14.36 | 14.54 | 14.15 | 14.35 | 10.20 | qfq | 7,208,000 | 103,092,368 | -0.55% |
| 2025-06-17 | 14.60 | 14.77 | 14.31 | 14.43 | 10.25 | qfq | 8,263,200 | 119,534,797 | -1.03% |
| 2025-06-16 | 14.40 | 14.69 | 14.36 | 14.58 | 10.36 | qfq | 6,885,100 | 100,157,304 | 0.62% |
| 2025-06-13 | 14.85 | 15.12 | 14.48 | 14.49 | 10.30 | qfq | 9,362,200 | 137,269,450 | -3.27% |
| 2025-06-12 | 14.91 | 15.32 | 14.77 | 14.98 | 10.64 | qfq | 10,627,850 | 159,944,148 | 0.47% |
| 2025-06-11 | 14.70 | 15.13 | 14.66 | 14.91 | 10.59 | qfq | 7,649,230 | 114,205,790 | 0.95% |
| 2025-06-10 | 15.19 | 15.19 | 14.50 | 14.77 | 10.49 | qfq | 12,629,874 | 187,225,827 | -2.57% |
| 2025-06-09 | 15.10 | 15.23 | 14.90 | 15.16 | 10.77 | qfq | 10,251,543 | 154,698,494 | -0.20% |
| 2025-06-06 | 15.30 | 15.39 | 15.12 | 15.19 | 10.79 | qfq | 7,071,900 | 107,500,939 | -1.36% |
| 2025-06-05 | 15.30 | 15.42 | 15.16 | 15.40 | 10.94 | qfq | 9,488,644 | 145,057,763 | -0.13% |
| 2025-06-04 | 15.31 | 15.59 | 15.15 | 15.42 | 10.89 | qfq | 8,015,400 | 123,410,393 | 0.92% |
| 2025-06-03 | 15.11 | 15.50 | 15.06 | 15.28 | 10.79 | qfq | 8,044,900 | 123,433,358 | 0.99% |
| 2025-05-30 | 15.50 | 15.58 | 15.12 | 15.13 | 10.68 | qfq | 10,957,600 | 166,960,051 | -3.32% |
| 2025-05-29 | 15.30 | 15.72 | 15.20 | 15.65 | 11.05 | qfq | 10,463,623 | 163,060,297 | 2.09% |
| 2025-05-28 | 15.77 | 15.89 | 15.30 | 15.33 | 10.82 | qfq | 13,978,284 | 216,340,480 | -2.97% |
| 2025-05-27 | 16.13 | 16.19 | 15.70 | 15.80 | 11.15 | qfq | 16,135,723 | 256,120,078 | -2.05% |
| 2025-05-26 | 16.00 | 16.68 | 15.85 | 16.13 | 11.39 | qfq | 19,013,900 | 308,111,512 | -1.04% |
| 2025-05-23 | 16.14 | 16.80 | 15.50 | 16.30 | 11.51 | qfq | 31,064,333 | 502,480,558 | 0.93% |
| 2025-05-22 | 16.90 | 17.75 | 16.15 | 16.15 | 11.40 | qfq | 46,437,919 | 790,871,814 | -0.06% |
| 2025-05-21 | 15.82 | 16.29 | 15.41 | 16.16 | 11.41 | qfq | 21,950,830 | 349,300,377 | 1.76% |
| 2025-05-20 | 15.51 | 15.97 | 15.40 | 15.88 | 11.21 | qfq | 14,502,700 | 228,924,468 | 1.66% |
| 2025-05-19 | 15.23 | 15.82 | 14.92 | 15.62 | 11.03 | qfq | 15,616,819 | 241,496,654 | 3.51% |
| 2025-05-16 | 14.98 | 15.25 | 14.93 | 15.09 | 10.65 | qfq | 7,070,500 | 107,106,956 | 0.27% |
| 2025-05-15 | 15.61 | 15.66 | 15.01 | 15.05 | 10.62 | qfq | 10,186,400 | 154,615,580 | -3.53% |
| 2025-05-14 | 15.74 | 15.77 | 15.45 | 15.60 | 11.01 | qfq | 9,655,200 | 150,526,700 | -0.32% |
| 2025-05-13 | 16.02 | 16.21 | 15.58 | 15.65 | 11.05 | qfq | 11,869,980 | 188,126,389 | -1.14% |
| 2025-05-12 | 15.88 | 15.99 | 15.70 | 15.83 | 11.18 | qfq | 9,573,700 | 151,756,521 | 0.70% |
| 2025-05-09 | 16.13 | 16.21 | 15.59 | 15.72 | 11.10 | qfq | 11,056,533 | 174,840,798 | -3.08% |
| 2025-05-08 | 15.84 | 16.33 | 15.84 | 16.22 | 11.45 | qfq | 12,692,800 | 204,983,873 | 1.82% |
| 2025-05-07 | 16.31 | 16.50 | 15.76 | 15.93 | 11.25 | qfq | 15,038,700 | 241,272,350 | -1.97% |
| 2025-05-06 | 15.76 | 16.37 | 15.75 | 16.25 | 11.47 | qfq | 17,060,300 | 273,918,024 | 4.30% |
| 2025-04-30 | 15.29 | 15.68 | 15.29 | 15.58 | 11.00 | qfq | 9,815,704 | 152,775,083 | 2.16% |
| 2025-04-29 | 15.02 | 15.52 | 15.01 | 15.25 | 10.77 | qfq | 10,068,742 | 154,319,518 | 0.73% |
| 2025-04-28 | 15.58 | 15.76 | 15.13 | 15.14 | 10.69 | qfq | 12,004,240 | 183,571,035 | -3.13% |
| 2025-04-25 | 15.38 | 15.99 | 15.28 | 15.63 | 11.03 | qfq | 15,288,400 | 239,481,643 | 0.64% |
| 2025-04-24 | 15.70 | 15.77 | 15.29 | 15.53 | 10.96 | qfq | 12,318,600 | 191,143,712 | -1.08% |
| 2025-04-23 | 15.88 | 16.03 | 15.63 | 15.70 | 11.08 | qfq | 14,803,750 | 233,542,770 | -1.69% |
| 2025-04-22 | 15.78 | 16.42 | 15.78 | 15.97 | 11.27 | qfq | 19,953,650 | 320,330,164 | 0.19% |
| 2025-04-21 | 14.94 | 16.18 | 14.94 | 15.94 | 11.25 | qfq | 28,514,767 | 449,775,974 | 5.63% |
| 2025-04-18 | 15.67 | 15.94 | 15.04 | 15.09 | 10.65 | qfq | 17,037,350 | 260,861,467 | 0.53% |
| 2025-04-17 | 14.93 | 15.36 | 14.85 | 15.01 | 10.60 | qfq | 15,228,000 | 230,277,600 | -0.53% |
| 2025-04-16 | 15.03 | 15.64 | 14.91 | 15.09 | 10.65 | qfq | 19,502,826 | 297,280,948 | 0.27% |
| 2025-04-15 | 15.22 | 15.42 | 14.90 | 15.05 | 10.62 | qfq | 9,720,800 | 146,433,505 | -0.46% |
| 2025-04-14 | 15.20 | 15.40 | 15.00 | 15.12 | 10.67 | qfq | 15,936,900 | 242,744,519 | 0.27% |
| 2025-04-11 | 15.00 | 15.68 | 15.00 | 15.08 | 10.65 | qfq | 23,494,600 | 359,047,994 | -0.33% |
| 2025-04-10 | 14.80 | 15.55 | 14.70 | 15.13 | 10.68 | qfq | 24,464,258 | 370,545,331 | 4.92% |
| 2025-04-09 | 13.50 | 14.50 | 12.44 | 14.42 | 10.18 | qfq | 22,105,400 | 302,612,919 | 5.49% |
| 2025-04-08 | 13.35 | 14.25 | 13.16 | 13.67 | 9.65 | qfq | 20,632,200 | 282,880,779 | 4.11% |
| 2025-04-07 | 15.03 | 15.34 | 12.97 | 13.13 | 9.27 | qfq | 22,326,427 | 309,774,203 | -19.00% |
| 2025-04-03 | 16.10 | 16.47 | 15.97 | 16.21 | 11.44 | qfq | 8,480,500 | 137,682,869 | -1.10% |
| 2025-04-02 | 16.26 | 16.73 | 16.26 | 16.39 | 11.57 | qfq | 9,598,758 | 158,334,405 | 0.61% |
| 2025-04-01 | 16.35 | 16.63 | 16.29 | 16.29 | 11.50 | qfq | 8,517,101 | 139,986,099 | 0.25% |
| 2025-03-31 | 16.36 | 16.40 | 15.83 | 16.25 | 11.47 | qfq | 11,085,000 | 177,983,759 | -1.22% |
| 2025-03-28 | 16.60 | 16.84 | 16.41 | 16.45 | 11.61 | qfq | 8,869,300 | 147,181,031 | -1.20% |
| 2025-03-27 | 16.69 | 16.89 | 16.44 | 16.65 | 11.75 | qfq | 8,356,700 | 139,449,719 | -0.83% |
| 2025-03-26 | 16.59 | 16.85 | 16.59 | 16.79 | 11.85 | qfq | 7,275,100 | 121,959,484 | 0.48% |
| 2025-03-25 | 16.91 | 16.98 | 16.50 | 16.71 | 11.80 | qfq | 10,150,900 | 170,188,724 | -1.12% |
| 2025-03-24 | 17.41 | 17.59 | 16.31 | 16.90 | 11.93 | qfq | 15,486,800 | 262,189,418 | -3.21% |
| 2025-03-21 | 17.96 | 17.97 | 17.40 | 17.46 | 12.33 | qfq | 14,288,049 | 251,612,871 | -3.16% |
| 2025-03-20 | 18.02 | 18.44 | 17.88 | 18.03 | 12.73 | qfq | 13,168,514 | 239,066,712 | -0.72% |
| 2025-03-19 | 18.36 | 18.93 | 18.07 | 18.16 | 12.82 | qfq | 17,805,016 | 327,645,092 | -1.73% |
| 2025-03-18 | 18.37 | 19.15 | 18.37 | 18.48 | 13.05 | qfq | 20,367,300 | 380,125,712 | 1.04% |
| 2025-03-17 | 18.28 | 18.75 | 18.24 | 18.29 | 12.91 | qfq | 14,655,300 | 271,110,176 | -0.65% |
| 2025-03-14 | 17.88 | 18.45 | 17.72 | 18.41 | 13.00 | qfq | 14,643,800 | 265,845,648 | 2.33% |
| 2025-03-13 | 18.58 | 18.58 | 17.70 | 17.99 | 12.70 | qfq | 16,818,266 | 302,933,848 | -2.97% |
| 2025-03-12 | 18.64 | 18.87 | 18.50 | 18.54 | 13.09 | qfq | 14,239,300 | 266,439,346 | -0.27% |
| 2025-03-11 | 18.50 | 18.71 | 18.27 | 18.59 | 13.12 | qfq | 14,628,782 | 270,611,661 | -1.43% |
| 2025-03-10 | 19.22 | 19.36 | 18.65 | 18.86 | 13.31 | qfq | 16,915,900 | 319,899,857 | -1.82% |
| 2025-03-07 | 19.36 | 20.00 | 19.00 | 19.21 | 13.56 | qfq | 24,071,900 | 468,961,150 | -1.64% |
| 2025-03-06 | 19.00 | 19.80 | 19.00 | 19.53 | 13.79 | qfq | 27,317,401 | 531,920,909 | 3.28% |
| 2025-03-05 | 18.68 | 19.80 | 18.57 | 18.91 | 13.35 | qfq | 24,050,001 | 456,622,673 | 1.12% |
| 2025-03-04 | 17.73 | 19.17 | 17.73 | 18.70 | 13.20 | qfq | 21,026,909 | 388,537,538 | 3.26% |
| 2025-03-03 | 18.10 | 18.50 | 17.75 | 18.11 | 12.78 | qfq | 17,427,003 | 316,979,897 | 1.17% |
| 2025-02-28 | 19.53 | 19.54 | 17.75 | 17.90 | 12.64 | qfq | 31,415,216 | 582,261,548 | -8.67% |
| 2025-02-27 | 19.92 | 20.63 | 19.05 | 19.60 | 13.84 | qfq | 30,511,901 | 603,838,040 | -1.21% |
| 2025-02-26 | 19.60 | 20.37 | 19.46 | 19.84 | 14.01 | qfq | 30,737,230 | 610,055,133 | 2.27% |
| 2025-02-25 | 19.00 | 19.78 | 18.90 | 19.40 | 13.70 | qfq | 24,842,100 | 480,600,719 | -1.37% |
| 2025-02-24 | 20.37 | 20.40 | 19.47 | 19.67 | 13.89 | qfq | 36,152,700 | 717,783,192 | -5.30% |
| 2025-02-21 | 20.09 | 20.96 | 19.71 | 20.77 | 14.66 | qfq | 43,319,023 | 882,663,953 | 5.49% |
| 2025-02-20 | 19.70 | 20.16 | 19.37 | 19.69 | 13.90 | qfq | 29,980,300 | 592,455,746 | -0.10% |
| 2025-02-19 | 19.63 | 19.95 | 19.31 | 19.71 | 13.91 | qfq | 26,986,410 | 529,750,555 | 2.07% |
| 2025-02-18 | 20.61 | 20.90 | 19.21 | 19.31 | 13.63 | qfq | 50,531,607 | 1,017,000,526 | -8.44% |
| 2025-02-17 | 21.45 | 22.80 | 20.95 | 21.09 | 14.89 | qfq | 60,920,323 | 1,334,430,924 | -0.47% |
| 2025-02-14 | 20.40 | 21.44 | 19.63 | 21.19 | 14.96 | qfq | 54,342,673 | 1,113,777,974 | 2.86% |
| 2025-02-13 | 20.79 | 21.78 | 20.36 | 20.60 | 14.54 | qfq | 55,876,909 | 1,173,305,729 | -0.34% |
| 2025-02-12 | 20.80 | 21.40 | 20.01 | 20.67 | 14.59 | qfq | 67,881,292 | 1,411,050,644 | -0.63% |
| 2025-02-11 | 18.34 | 22.43 | 18.03 | 20.80 | 14.68 | qfq | 84,464,850 | 1,738,299,785 | 11.29% |
| 2025-02-10 | 18.14 | 18.94 | 17.99 | 18.69 | 13.19 | qfq | 53,739,203 | 991,199,303 | 5.71% |
| 2025-02-07 | 17.90 | 18.15 | 17.27 | 17.68 | 12.48 | qfq | 42,159,320 | 749,930,780 | -1.72% |
| 2025-02-06 | 17.48 | 18.33 | 17.17 | 17.99 | 12.70 | qfq | 44,445,001 | 796,356,786 | 1.98% |
| 2025-02-05 | 16.20 | 18.83 | 16.13 | 17.64 | 12.45 | qfq | 49,736,300 | 858,079,938 | 11.65% |
| 2025-01-27 | 16.68 | 16.99 | 15.80 | 15.80 | 11.15 | qfq | 22,885,110 | 369,207,266 | -4.59% |
| 2025-01-24 | 15.87 | 16.65 | 15.87 | 16.56 | 11.69 | qfq | 29,771,830 | 488,124,279 | 3.18% |
| 2025-01-23 | 15.99 | 16.65 | 15.78 | 16.05 | 11.33 | qfq | 34,708,710 | 565,100,062 | 1.33% |
| 2025-01-22 | 15.90 | 16.15 | 15.68 | 15.84 | 11.18 | qfq | 23,292,820 | 371,321,225 | -0.63% |
| 2025-01-21 | 16.25 | 16.33 | 15.51 | 15.94 | 11.18 | qfq | 29,023,593 | 459,937,277 | -2.51% |
| 2025-01-20 | 16.60 | 16.80 | 16.08 | 16.35 | 11.47 | qfq | 32,064,293 | 525,198,965 | 1.43% |
| 2025-01-17 | 15.79 | 16.22 | 15.69 | 16.12 | 11.31 | qfq | 19,050,547 | 304,838,744 | 1.00% |
| 2025-01-16 | 16.20 | 16.60 | 15.77 | 15.96 | 11.20 | qfq | 25,111,806 | 405,455,673 | -1.12% |
| 2025-01-15 | 15.91 | 16.55 | 15.84 | 16.14 | 11.32 | qfq | 28,571,659 | 462,590,084 | 0.37% |
| 2025-01-14 | 15.32 | 16.08 | 15.11 | 16.08 | 11.28 | qfq | 28,430,920 | 445,831,697 | 6.77% |
| 2025-01-13 | 14.68 | 15.32 | 14.02 | 15.06 | 10.56 | qfq | 18,327,500 | 269,290,224 | 1.01% |
| 2025-01-10 | 15.21 | 15.94 | 14.88 | 14.91 | 10.46 | qfq | 25,745,590 | 396,906,051 | -2.93% |
| 2025-01-09 | 14.99 | 16.30 | 14.91 | 15.36 | 10.78 | qfq | 29,066,180 | 454,959,893 | 3.09% |
| 2025-01-08 | 14.76 | 15.15 | 14.26 | 14.90 | 10.45 | qfq | 19,722,357 | 290,328,470 | -0.33% |
| 2025-01-07 | 14.22 | 14.98 | 14.20 | 14.95 | 10.49 | qfq | 19,217,800 | 280,029,084 | 5.65% |
| 2025-01-06 | 14.60 | 14.75 | 13.90 | 14.15 | 9.93 | qfq | 18,446,300 | 262,500,257 | -2.88% |
| 2025-01-03 | 15.94 | 16.04 | 14.53 | 14.57 | 10.22 | qfq | 28,671,530 | 433,098,988 | -8.94% |
| 2025-01-02 | 16.02 | 16.87 | 15.71 | 16.00 | 11.22 | qfq | 29,797,483 | 482,307,149 | 0.63% |
| 2024-12-31 | 17.62 | 17.70 | 15.80 | 15.90 | 11.15 | qfq | 35,799,340 | 588,250,171 | -8.46% |
| 2024-12-30 | 17.87 | 18.18 | 16.91 | 17.37 | 12.19 | qfq | 30,490,202 | 536,303,771 | -2.36% |
| 2024-12-27 | 17.51 | 18.85 | 17.51 | 17.79 | 12.48 | qfq | 42,921,629 | 780,561,672 | 2.89% |
| 2024-12-26 | 16.81 | 17.89 | 16.64 | 17.29 | 12.13 | qfq | 37,227,178 | 644,796,838 | 4.03% |
| 2024-12-25 | 17.11 | 17.64 | 16.36 | 16.62 | 11.66 | qfq | 35,699,862 | 598,993,871 | -5.08% |
| 2024-12-24 | 18.66 | 18.88 | 17.15 | 17.51 | 12.28 | qfq | 45,852,040 | 811,738,437 | -3.74% |
| 2024-12-23 | 19.52 | 20.43 | 17.70 | 18.19 | 12.76 | qfq | 65,020,476 | 1,241,584,020 | -3.96% |
| 2024-12-20 | 17.22 | 20.26 | 17.22 | 18.94 | 13.29 | qfq | 67,413,308 | 1,256,413,900 | 6.34% |
| 2024-12-19 | 17.01 | 18.67 | 17.01 | 17.81 | 12.49 | qfq | 59,988,691 | 1,070,741,544 | 3.37% |
| 2024-12-18 | 16.47 | 18.08 | 15.71 | 17.23 | 12.09 | qfq | 65,456,797 | 1,109,063,053 | 3.73% |
| 2024-12-17 | 18.88 | 19.00 | 16.36 | 16.61 | 11.65 | qfq | 65,688,262 | 1,132,170,845 | -9.73% |
| 2024-12-16 | 17.00 | 18.40 | 16.73 | 18.40 | 12.91 | qfq | 44,069,214 | 781,824,279 | 20.03% |
| 2024-12-13 | 15.98 | 16.24 | 15.25 | 15.33 | 10.75 | qfq | 29,663,686 | 466,264,199 | -4.43% |
| 2024-12-12 | 15.44 | 16.12 | 15.26 | 16.04 | 11.25 | qfq | 33,057,221 | 517,095,211 | 4.91% |
| 2024-12-11 | 15.40 | 15.53 | 14.93 | 15.29 | 10.73 | qfq | 20,011,910 | 303,653,141 | -0.07% |
| 2024-12-10 | 15.70 | 15.78 | 15.20 | 15.30 | 10.73 | qfq | 26,051,400 | 402,933,433 | 0.92% |
| 2024-12-09 | 15.80 | 15.95 | 14.95 | 15.16 | 10.63 | qfq | 27,434,286 | 418,273,980 | -2.76% |
| 2024-12-06 | 14.87 | 15.77 | 14.83 | 15.59 | 10.94 | qfq | 39,152,500 | 600,893,162 | 5.48% |
| 2024-12-05 | 14.13 | 14.80 | 14.04 | 14.78 | 10.37 | qfq | 24,110,900 | 352,176,166 | 4.38% |
| 2024-12-04 | 14.48 | 14.88 | 14.08 | 14.16 | 9.93 | qfq | 18,393,657 | 267,218,800 | -1.94% |
| 2024-12-03 | 14.42 | 14.76 | 14.29 | 14.44 | 10.13 | qfq | 17,191,700 | 249,084,626 | 0.14% |
| 2024-12-02 | 14.20 | 14.60 | 14.04 | 14.42 | 10.12 | qfq | 19,730,801 | 282,854,140 | 1.62% |
| 2024-11-29 | 14.09 | 14.49 | 13.80 | 14.19 | 9.95 | qfq | 16,431,000 | 232,225,859 | 0.71% |
| 2024-11-28 | 14.43 | 14.67 | 14.02 | 14.09 | 9.88 | qfq | 17,545,343 | 250,761,529 | -3.23% |
| 2024-11-27 | 13.65 | 14.58 | 13.19 | 14.56 | 10.21 | qfq | 22,662,900 | 316,399,495 | 5.13% |
| 2024-11-26 | 13.80 | 14.33 | 13.72 | 13.85 | 9.72 | qfq | 13,487,800 | 189,044,829 | -0.36% |
| 2024-11-25 | 13.80 | 13.97 | 13.49 | 13.90 | 9.75 | qfq | 13,948,700 | 191,468,565 | 1.76% |
| 2024-11-22 | 14.52 | 14.75 | 13.62 | 13.66 | 9.58 | qfq | 19,886,739 | 282,828,622 | -5.47% |
| 2024-11-21 | 14.30 | 14.71 | 14.00 | 14.45 | 10.14 | qfq | 20,487,300 | 294,334,107 | 0.56% |
| 2024-11-20 | 14.01 | 14.55 | 13.96 | 14.37 | 10.08 | qfq | 18,741,986 | 268,352,044 | 2.06% |
| 2024-11-19 | 13.70 | 14.08 | 13.44 | 14.08 | 9.88 | qfq | 19,051,100 | 262,935,547 | 3.07% |
| 2024-11-18 | 15.57 | 15.76 | 13.50 | 13.66 | 9.58 | qfq | 36,320,992 | 509,491,328 | -12.55% |
| 2024-11-15 | 15.65 | 16.69 | 15.50 | 15.62 | 10.96 | qfq | 38,705,060 | 624,900,322 | 0.13% |
| 2024-11-14 | 16.13 | 17.36 | 15.56 | 15.60 | 10.94 | qfq | 36,847,218 | 604,271,740 | -4.18% |
| 2024-11-13 | 15.53 | 16.49 | 15.40 | 16.28 | 11.42 | qfq | 31,661,125 | 507,099,856 | 4.09% |
| 2024-11-12 | 16.80 | 17.57 | 15.40 | 15.64 | 10.97 | qfq | 39,368,243 | 649,700,897 | -5.61% |
| 2024-11-11 | 15.70 | 16.68 | 15.40 | 16.57 | 11.62 | qfq | 36,144,715 | 585,356,854 | 6.42% |
| 2024-11-08 | 15.96 | 16.18 | 15.42 | 15.57 | 10.92 | qfq | 31,610,715 | 497,557,023 | -3.89% |
| 2024-11-07 | 15.11 | 16.44 | 14.91 | 16.20 | 11.36 | qfq | 40,159,827 | 631,661,737 | 7.36% |
| 2024-11-06 | 14.82 | 15.58 | 14.30 | 15.09 | 10.59 | qfq | 35,099,060 | 528,473,362 | 1.48% |
| 2024-11-05 | 14.38 | 15.00 | 14.15 | 14.87 | 10.43 | qfq | 20,766,916 | 304,837,540 | 3.77% |
| 2024-11-04 | 14.10 | 14.36 | 14.00 | 14.33 | 10.05 | qfq | 19,182,150 | 272,764,043 | 0.07% |
| 2024-11-01 | 15.66 | 15.96 | 14.20 | 14.32 | 10.05 | qfq | 33,088,281 | 490,602,937 | -9.65% |
| 2024-10-31 | 15.09 | 16.84 | 15.09 | 15.85 | 11.12 | qfq | 41,287,547 | 662,957,168 | 6.59% |
| 2024-10-30 | 15.39 | 15.48 | 14.65 | 14.87 | 10.43 | qfq | 33,290,700 | 500,168,647 | -5.47% |
| 2024-10-29 | 16.80 | 17.17 | 15.56 | 15.73 | 11.03 | qfq | 50,659,307 | 818,003,109 | -7.09% |
| 2024-10-28 | 16.55 | 17.25 | 15.91 | 16.93 | 11.88 | qfq | 52,651,501 | 873,359,499 | 1.99% |
| 2024-10-25 | 14.86 | 16.77 | 14.86 | 16.60 | 11.65 | qfq | 58,065,253 | 927,307,392 | 13.93% |
| 2024-10-24 | 14.23 | 15.06 | 14.21 | 14.57 | 10.22 | qfq | 26,258,507 | 384,834,340 | 1.32% |
| 2024-10-23 | 14.50 | 15.12 | 14.16 | 14.38 | 10.09 | qfq | 29,005,178 | 423,847,072 | -3.43% |
| 2024-10-22 | 15.36 | 16.05 | 14.66 | 14.89 | 10.45 | qfq | 43,327,850 | 663,803,646 | -4.00% |
| 2024-10-21 | 14.59 | 16.11 | 14.35 | 15.51 | 10.88 | qfq | 50,766,170 | 772,838,970 | 6.31% |
| 2024-10-18 | 13.88 | 15.01 | 13.72 | 14.59 | 10.24 | qfq | 40,243,500 | 573,201,101 | 3.62% |
| 2024-10-17 | 13.44 | 15.25 | 13.29 | 14.08 | 9.88 | qfq | 52,986,010 | 763,960,782 | 5.79% |
| 2024-10-16 | 12.50 | 13.74 | 12.41 | 13.31 | 9.34 | qfq | 29,485,700 | 390,649,258 | 3.34% |
| 2024-10-15 | 12.84 | 13.75 | 12.71 | 12.88 | 9.04 | qfq | 25,378,300 | 335,259,364 | -0.46% |
| 2024-10-14 | 12.53 | 13.02 | 12.21 | 12.94 | 9.08 | qfq | 23,346,901 | 295,321,007 | 3.11% |
| 2024-10-11 | 13.00 | 13.15 | 12.20 | 12.55 | 8.80 | qfq | 22,073,470 | 279,430,127 | -5.00% |
| 2024-10-10 | 13.60 | 13.96 | 12.98 | 13.21 | 9.16 | qfq | 28,442,176 | 382,306,506 | -2.00% |
| 2024-10-09 | 14.50 | 15.07 | 13.44 | 13.48 | 9.35 | qfq | 49,861,959 | 706,122,750 | -14.41% |
| 2024-10-08 | 16.00 | 16.00 | 14.00 | 15.75 | 10.92 | qfq | 65,827,549 | 985,423,185 | 15.47% |
| 2024-09-30 | 12.07 | 13.94 | 12.07 | 13.64 | 9.46 | qfq | 64,278,944 | 827,075,689 | 13.01% |
| 2024-09-27 | 11.53 | 12.43 | 11.53 | 12.07 | 8.37 | qfq | 52,240,902 | 630,264,799 | 6.25% |
| 2024-09-26 | 11.40 | 11.75 | 11.05 | 11.36 | 7.88 | qfq | 43,778,148 | 497,343,561 | 4.80% |
| 2024-09-25 | 10.45 | 11.23 | 10.40 | 10.84 | 7.52 | qfq | 24,668,001 | 268,157,863 | 3.73% |
| 2024-09-24 | 10.18 | 10.55 | 9.88 | 10.45 | 7.25 | qfq | 20,463,700 | 209,977,955 | 2.45% |
| 2024-09-23 | 10.08 | 10.58 | 10.00 | 10.20 | 7.07 | qfq | 15,103,600 | 156,254,374 | 0.49% |
| 2024-09-20 | 10.20 | 10.30 | 9.99 | 10.15 | 7.04 | qfq | 11,384,189 | 115,234,358 | -0.49% |
| 2024-09-19 | 10.19 | 10.40 | 10.09 | 10.20 | 7.07 | qfq | 15,327,172 | 157,404,970 | 0.39% |
| 2024-09-18 | 10.02 | 10.34 | 9.97 | 10.16 | 7.05 | qfq | 10,717,900 | 108,545,814 | 0.20% |
| 2024-09-13 | 10.20 | 10.48 | 10.05 | 10.14 | 7.03 | qfq | 12,241,608 | 125,246,405 | -0.20% |
| 2024-09-12 | 10.47 | 10.75 | 10.16 | 10.16 | 7.05 | qfq | 18,604,300 | 192,405,031 | -4.33% |
| 2024-09-11 | 10.57 | 10.77 | 10.30 | 10.62 | 7.37 | qfq | 18,128,100 | 190,308,411 | -1.76% |
| 2024-09-10 | 11.35 | 11.45 | 10.51 | 10.81 | 7.50 | qfq | 23,663,500 | 254,408,207 | -4.25% |
| 2024-09-09 | 11.00 | 11.55 | 10.80 | 11.29 | 7.83 | qfq | 20,841,802 | 233,831,740 | 2.92% |
| 2024-09-06 | 11.45 | 11.47 | 10.89 | 10.97 | 7.61 | qfq | 19,534,200 | 215,805,389 | -3.77% |
| 2024-09-05 | 11.35 | 11.74 | 11.20 | 11.40 | 7.91 | qfq | 31,060,000 | 356,146,856 | -3.80% |
| 2024-09-04 | 11.45 | 12.07 | 11.41 | 11.85 | 8.22 | qfq | 32,216,677 | 379,132,289 | 2.24% |
| 2024-09-03 | 11.47 | 11.75 | 11.28 | 11.59 | 8.04 | qfq | 24,790,277 | 285,988,833 | 2.11% |
| 2024-09-02 | 11.62 | 11.90 | 11.35 | 11.35 | 7.87 | qfq | 26,389,300 | 305,744,937 | -1.82% |
| 2024-08-30 | 11.25 | 11.98 | 11.09 | 11.56 | 8.02 | qfq | 36,412,729 | 419,783,966 | 2.39% |
| 2024-08-29 | 10.62 | 11.48 | 10.55 | 11.29 | 7.83 | qfq | 29,458,463 | 324,549,751 | 4.54% |
| 2024-08-28 | 10.53 | 11.05 | 10.35 | 10.80 | 7.49 | qfq | 25,005,910 | 269,081,376 | 2.56% |
| 2024-08-27 | 11.11 | 11.26 | 10.48 | 10.53 | 7.30 | qfq | 18,316,147 | 197,414,467 | -2.50% |
| 2024-08-26 | 10.75 | 10.99 | 10.64 | 10.80 | 7.49 | qfq | 14,440,600 | 156,551,153 | 0.56% |
| 2024-08-23 | 10.62 | 11.09 | 10.62 | 10.74 | 7.45 | qfq | 20,226,579 | 220,053,194 | -1.47% |
| 2024-08-22 | 11.44 | 11.73 | 10.86 | 10.90 | 7.56 | qfq | 32,955,089 | 368,034,646 | -6.92% |
| 2024-08-21 | 11.38 | 11.96 | 11.22 | 11.71 | 8.12 | qfq | 33,442,757 | 389,266,410 | 2.36% |
| 2024-08-20 | 11.41 | 11.55 | 11.17 | 11.44 | 7.93 | qfq | 21,663,300 | 245,221,196 | -1.29% |
| 2024-08-19 | 11.20 | 11.79 | 11.18 | 11.59 | 8.04 | qfq | 27,315,826 | 314,566,879 | 1.85% |
| 2024-08-16 | 11.41 | 11.87 | 11.35 | 11.38 | 7.89 | qfq | 29,443,347 | 339,654,764 | -0.87% |
| 2024-08-15 | 11.22 | 11.59 | 11.00 | 11.48 | 7.96 | qfq | 27,523,447 | 311,624,903 | 2.23% |
| 2024-08-14 | 11.24 | 11.47 | 11.15 | 11.23 | 7.79 | qfq | 18,573,869 | 209,748,732 | -1.32% |
| 2024-08-13 | 11.34 | 11.48 | 11.17 | 11.38 | 7.89 | qfq | 20,822,386 | 235,766,927 | 0.44% |
| 2024-08-12 | 11.97 | 11.97 | 11.17 | 11.33 | 7.86 | qfq | 33,516,047 | 383,924,339 | -5.35% |
| 2024-08-09 | 12.42 | 12.58 | 11.92 | 11.97 | 8.30 | qfq | 45,055,054 | 550,341,203 | -2.21% |
| 2024-08-08 | 12.18 | 13.13 | 12.10 | 12.24 | 8.49 | qfq | 71,866,642 | 900,954,898 | -11.30% |
| 2024-08-07 | 12.95 | 15.00 | 12.62 | 13.80 | 9.57 | qfq | 94,706,128 | 1,300,937,991 | 6.15% |
| 2024-08-06 | 11.34 | 13.00 | 10.88 | 13.00 | 9.02 | qfq | 77,145,390 | 935,587,982 | 20.04% |
| 2024-08-05 | 12.09 | 12.44 | 10.76 | 10.83 | 7.51 | qfq | 55,489,979 | 651,868,572 | -6.15% |
| 2024-08-02 | 11.95 | 12.47 | 11.49 | 11.54 | 8.00 | qfq | 58,266,902 | 699,522,785 | -3.99% |
| 2024-08-01 | 11.49 | 12.99 | 10.98 | 12.02 | 8.34 | qfq | 74,851,658 | 879,298,519 | 5.25% |
| 2024-07-31 | 11.42 | 11.42 | 10.35 | 11.42 | 7.92 | qfq | 60,605,295 | 677,646,038 | 19.96% |
| 2024-07-30 | 9.05 | 9.52 | 9.00 | 9.52 | 6.60 | qfq | 12,417,237 | 115,657,133 | 4.50% |
| 2024-07-29 | 9.06 | 9.16 | 8.96 | 9.11 | 6.32 | qfq | 5,711,700 | 51,893,505 | 0.77% |
| 2024-07-26 | 9.00 | 9.15 | 8.97 | 9.04 | 6.27 | qfq | 6,872,890 | 62,226,302 | -0.33% |
| 2024-07-25 | 9.23 | 9.37 | 9.01 | 9.07 | 6.29 | qfq | 10,588,560 | 96,872,151 | -2.79% |
| 2024-07-24 | 9.20 | 9.44 | 9.01 | 9.33 | 6.47 | qfq | 13,007,517 | 120,355,337 | 0.65% |
| 2024-07-23 | 9.40 | 9.58 | 9.24 | 9.27 | 6.43 | qfq | 12,696,592 | 119,493,248 | -1.90% |
| 2024-07-22 | 9.38 | 9.58 | 9.22 | 9.45 | 6.55 | qfq | 20,128,625 | 188,776,724 | -2.88% |
| 2024-07-19 | 9.52 | 10.60 | 9.51 | 9.73 | 6.75 | qfq | 25,494,189 | 252,282,780 | 6.69% |
| 2024-07-18 | 8.85 | 9.14 | 8.53 | 9.12 | 6.33 | qfq | 12,629,622 | 112,221,165 | 3.05% |
| 2024-07-17 | 8.90 | 9.11 | 8.70 | 8.85 | 6.14 | qfq | 8,127,402 | 72,296,061 | -0.56% |
| 2024-07-16 | 8.77 | 9.00 | 8.57 | 8.90 | 6.17 | qfq | 7,211,001 | 63,331,416 | 1.25% |
| 2024-07-15 | 9.03 | 9.03 | 8.74 | 8.79 | 6.10 | qfq | 6,289,266 | 55,495,738 | -2.77% |
| 2024-07-12 | 9.23 | 9.36 | 9.00 | 9.04 | 6.27 | qfq | 7,968,201 | 72,743,884 | -2.27% |
| 2024-07-11 | 9.18 | 9.27 | 9.03 | 9.25 | 6.42 | qfq | 7,380,629 | 67,773,692 | 2.78% |
| 2024-07-10 | 9.21 | 9.30 | 8.95 | 9.00 | 6.24 | qfq | 7,418,228 | 67,787,336 | -3.02% |
| 2024-07-09 | 9.07 | 9.32 | 8.83 | 9.28 | 6.44 | qfq | 8,330,300 | 75,726,877 | 2.20% |
| 2024-07-08 | 9.30 | 9.33 | 9.05 | 9.08 | 6.30 | qfq | 4,764,779 | 43,647,425 | -2.37% |
| 2024-07-05 | 9.32 | 9.42 | 9.09 | 9.30 | 6.45 | qfq | 5,887,028 | 54,342,371 | -0.21% |
| 2024-07-04 | 9.53 | 9.63 | 9.32 | 9.32 | 6.46 | qfq | 7,313,129 | 69,196,098 | -2.92% |
| 2024-07-03 | 9.90 | 9.96 | 9.58 | 9.60 | 6.66 | qfq | 9,248,429 | 90,101,128 | -3.61% |
| 2024-07-02 | 9.95 | 10.23 | 9.87 | 9.96 | 6.91 | qfq | 9,779,967 | 98,317,801 | -0.40% |
| 2024-07-01 | 9.89 | 10.40 | 9.80 | 10.00 | 6.94 | qfq | 9,833,365 | 98,744,611 | 1.83% |
| 2024-06-28 | 9.72 | 10.03 | 9.71 | 9.82 | 6.81 | qfq | 6,079,605 | 60,129,780 | 0.41% |
| 2024-06-27 | 10.06 | 10.12 | 9.76 | 9.78 | 6.78 | qfq | 8,053,871 | 80,042,867 | -4.12% |
| 2024-06-26 | 9.77 | 10.20 | 9.58 | 10.20 | 7.07 | qfq | 9,414,270 | 93,347,331 | 3.34% |
| 2024-06-25 | 9.89 | 10.35 | 9.80 | 9.87 | 6.85 | qfq | 9,671,537 | 97,423,354 | 0.10% |
| 2024-06-24 | 10.08 | 10.22 | 9.84 | 9.86 | 6.84 | qfq | 9,734,857 | 97,308,446 | -3.52% |
| 2024-06-21 | 10.68 | 10.74 | 10.20 | 10.22 | 7.09 | qfq | 15,774,200 | 164,042,439 | -6.67% |
| 2024-06-20 | 10.58 | 11.08 | 10.43 | 10.95 | 7.59 | qfq | 21,048,099 | 227,625,869 | 2.72% |
| 2024-06-19 | 10.70 | 10.79 | 10.52 | 10.66 | 7.39 | qfq | 6,455,599 | 68,803,319 | -0.37% |
| 2024-06-18 | 10.29 | 10.73 | 10.22 | 10.70 | 7.42 | qfq | 9,672,757 | 102,212,690 | 3.78% |
| 2024-06-17 | 10.51 | 10.59 | 10.27 | 10.31 | 7.15 | qfq | 6,257,500 | 64,984,035 | -1.53% |
| 2024-06-14 | 10.50 | 10.67 | 10.39 | 10.47 | 7.26 | qfq | 6,318,500 | 66,353,805 | 0.00% |
| 2024-06-13 | 10.72 | 10.80 | 10.44 | 10.47 | 7.26 | qfq | 7,618,814 | 80,455,743 | -0.85% |
| 2024-06-12 | 10.18 | 10.66 | 10.07 | 10.56 | 7.32 | qfq | 12,258,837 | 128,051,308 | 3.53% |
| 2024-06-11 | 9.71 | 10.28 | 9.43 | 10.20 | 7.07 | qfq | 11,523,897 | 114,784,010 | 4.29% |
| 2024-06-07 | 9.79 | 10.05 | 9.68 | 9.78 | 6.78 | qfq | 7,520,241 | 74,033,886 | -1.71% |
| 2024-06-06 | 10.19 | 10.32 | 9.82 | 9.95 | 6.71 | qfq | 8,527,189 | 85,660,646 | -1.19% |
| 2024-06-05 | 10.40 | 10.42 | 10.05 | 10.07 | 6.79 | qfq | 7,140,800 | 72,885,253 | -3.45% |
| 2024-06-04 | 10.88 | 10.89 | 10.37 | 10.43 | 7.04 | qfq | 12,159,600 | 128,243,986 | -5.18% |
| 2024-06-03 | 10.73 | 11.10 | 10.51 | 11.00 | 7.42 | qfq | 12,531,800 | 135,545,881 | 1.57% |
| 2024-05-31 | 10.37 | 10.96 | 10.37 | 10.83 | 7.31 | qfq | 11,173,500 | 120,234,526 | 4.34% |
| 2024-05-30 | 10.55 | 10.60 | 10.32 | 10.38 | 7.00 | qfq | 9,786,900 | 102,028,153 | -3.35% |
| 2024-05-29 | 10.66 | 11.14 | 10.48 | 10.74 | 7.25 | qfq | 12,001,100 | 129,620,154 | 0.56% |
| 2024-05-28 | 10.84 | 10.98 | 10.63 | 10.68 | 7.21 | qfq | 7,907,450 | 85,119,023 | -2.47% |
| 2024-05-27 | 10.58 | 10.99 | 10.37 | 10.95 | 7.39 | qfq | 11,639,700 | 124,171,089 | 3.40% |
| 2024-05-24 | 10.70 | 10.82 | 10.50 | 10.59 | 7.15 | qfq | 9,474,800 | 100,667,169 | -1.67% |
| 2024-05-23 | 11.35 | 11.35 | 10.70 | 10.77 | 7.27 | qfq | 18,796,700 | 205,405,642 | -5.77% |
| 2024-05-22 | 11.30 | 12.08 | 11.17 | 11.43 | 7.71 | qfq | 25,106,341 | 291,958,250 | 1.33% |
| 2024-05-21 | 11.35 | 11.45 | 11.16 | 11.28 | 7.61 | qfq | 8,765,100 | 98,696,568 | -1.48% |
| 2024-05-20 | 10.94 | 11.52 | 10.80 | 11.45 | 7.73 | qfq | 15,458,720 | 173,983,960 | 4.66% |
| 2024-05-17 | 10.86 | 11.09 | 10.77 | 10.94 | 7.38 | qfq | 7,949,600 | 86,702,561 | -0.55% |
| 2024-05-16 | 11.22 | 11.32 | 10.95 | 11.00 | 7.42 | qfq | 10,485,900 | 116,703,722 | -1.79% |
| 2024-05-15 | 11.29 | 11.55 | 11.15 | 11.20 | 7.56 | qfq | 14,068,622 | 159,279,673 | -1.67% |
| 2024-05-14 | 11.13 | 11.90 | 11.13 | 11.39 | 7.69 | qfq | 24,352,747 | 278,618,517 | 2.80% |
| 2024-05-13 | 10.58 | 11.18 | 10.37 | 11.08 | 7.48 | qfq | 19,031,024 | 207,652,472 | 4.33% |
| 2024-05-10 | 10.89 | 11.05 | 10.54 | 10.62 | 7.17 | qfq | 10,666,333 | 114,990,778 | -2.30% |
| 2024-05-09 | 10.70 | 10.98 | 10.70 | 10.87 | 7.33 | qfq | 7,973,400 | 86,537,553 | 0.28% |
| 2024-05-08 | 10.85 | 11.03 | 10.72 | 10.84 | 7.31 | qfq | 9,015,600 | 97,937,503 | -0.28% |
| 2024-05-07 | 11.13 | 11.13 | 10.70 | 10.87 | 7.33 | qfq | 13,055,000 | 141,785,074 | -2.34% |
| 2024-05-06 | 11.24 | 11.42 | 10.94 | 11.13 | 7.51 | qfq | 10,211,800 | 113,132,587 | -0.09% |
| 2024-04-30 | 10.99 | 11.34 | 10.88 | 11.14 | 7.52 | qfq | 12,795,100 | 142,332,015 | 1.00% |
| 2024-04-29 | 10.68 | 11.24 | 10.60 | 11.03 | 7.44 | qfq | 12,920,300 | 141,396,936 | 3.96% |
| 2024-04-26 | 10.27 | 11.04 | 10.27 | 10.61 | 7.16 | qfq | 15,785,850 | 169,597,403 | 1.82% |
| 2024-04-25 | 10.17 | 10.52 | 10.09 | 10.42 | 7.03 | qfq | 10,592,052 | 109,344,672 | 1.66% |
| 2024-04-24 | 10.11 | 10.32 | 10.00 | 10.25 | 6.92 | qfq | 12,868,450 | 130,851,246 | 0.29% |
| 2024-04-23 | 9.74 | 10.66 | 9.65 | 10.22 | 6.90 | qfq | 17,674,799 | 180,819,452 | 6.68% |
| 2024-04-22 | 9.22 | 9.77 | 8.97 | 9.58 | 6.46 | qfq | 10,290,000 | 97,234,924 | 2.24% |
| 2024-04-19 | 9.64 | 9.70 | 9.27 | 9.37 | 6.32 | qfq | 9,792,052 | 92,485,092 | -4.00% |
| 2024-04-18 | 9.52 | 9.95 | 9.31 | 9.76 | 6.59 | qfq | 14,375,052 | 138,615,944 | 1.35% |
| 2024-04-17 | 8.59 | 9.66 | 8.59 | 9.63 | 6.50 | qfq | 16,724,964 | 155,461,250 | 13.70% |
| 2024-04-16 | 9.44 | 9.49 | 8.41 | 8.47 | 5.71 | qfq | 16,286,369 | 141,256,657 | -9.89% |
| 2024-04-15 | 9.97 | 10.02 | 9.27 | 9.40 | 6.34 | qfq | 10,972,400 | 104,609,888 | -6.00% |
| 2024-04-12 | 10.20 | 10.27 | 9.90 | 10.00 | 6.75 | qfq | 7,995,500 | 80,527,252 | -2.25% |
| 2024-04-11 | 10.09 | 10.38 | 10.02 | 10.23 | 6.90 | qfq | 8,891,322 | 91,353,352 | 1.09% |
| 2024-04-10 | 10.60 | 10.68 | 9.85 | 10.12 | 6.83 | qfq | 12,179,158 | 123,496,964 | -4.80% |
| 2024-04-09 | 10.70 | 10.87 | 10.52 | 10.63 | 7.17 | qfq | 6,056,500 | 64,672,506 | -0.28% |
| 2024-04-08 | 11.13 | 11.20 | 10.62 | 10.66 | 7.19 | qfq | 10,462,252 | 113,726,713 | -4.82% |
| 2024-04-03 | 11.67 | 11.71 | 11.17 | 11.20 | 7.56 | qfq | 10,765,164 | 122,404,933 | -4.84% |
| 2024-04-02 | 11.61 | 11.85 | 11.57 | 11.77 | 7.94 | qfq | 8,078,500 | 94,691,138 | -0.25% |
| 2024-04-01 | 11.46 | 11.99 | 11.34 | 11.80 | 7.96 | qfq | 16,310,600 | 189,874,607 | 2.43% |
| 2024-03-29 | 10.88 | 11.63 | 10.88 | 11.52 | 7.77 | qfq | 17,834,841 | 202,522,800 | 5.79% |
| 2024-03-28 | 10.42 | 11.02 | 10.30 | 10.89 | 7.35 | qfq | 14,696,600 | 158,509,727 | 5.01% |
| 2024-03-27 | 11.25 | 11.34 | 10.30 | 10.37 | 7.00 | qfq | 19,096,683 | 204,620,291 | -8.31% |
| 2024-03-26 | 11.16 | 11.44 | 10.92 | 11.31 | 7.63 | qfq | 13,084,899 | 146,599,947 | 1.16% |
| 2024-03-25 | 11.50 | 11.66 | 11.16 | 11.18 | 7.54 | qfq | 19,162,800 | 218,967,452 | -2.02% |
| 2024-03-22 | 11.47 | 11.88 | 11.28 | 11.41 | 7.70 | qfq | 21,463,857 | 246,214,773 | -2.89% |
| 2024-03-21 | 11.59 | 12.39 | 11.51 | 11.75 | 7.93 | qfq | 31,900,946 | 378,050,749 | -0.51% |
| 2024-03-20 | 11.50 | 12.06 | 11.13 | 11.81 | 7.97 | qfq | 37,438,846 | 436,204,073 | 6.11% |
| 2024-03-19 | 11.15 | 11.27 | 10.91 | 11.13 | 7.51 | qfq | 22,919,200 | 253,971,690 | -1.50% |
| 2024-03-18 | 10.00 | 11.54 | 10.00 | 11.30 | 7.62 | qfq | 44,064,654 | 477,879,401 | 11.77% |
| 2024-03-15 | 10.00 | 10.12 | 9.90 | 10.11 | 6.82 | qfq | 9,278,000 | 92,838,841 | 0.30% |
| 2024-03-14 | 10.18 | 10.23 | 9.88 | 10.08 | 6.80 | qfq | 14,276,600 | 143,639,719 | -2.51% |
| 2024-03-13 | 10.17 | 10.45 | 10.09 | 10.34 | 6.98 | qfq | 18,122,200 | 186,098,569 | 1.17% |
| 2024-03-12 | 10.18 | 10.32 | 9.90 | 10.22 | 6.90 | qfq | 17,630,502 | 178,891,118 | 0.59% |
| 2024-03-11 | 9.75 | 10.23 | 9.70 | 10.16 | 6.86 | qfq | 18,522,710 | 186,608,611 | 2.01% |
| 2024-03-08 | 10.06 | 10.07 | 9.78 | 9.96 | 6.72 | qfq | 17,822,430 | 176,660,650 | -1.68% |
| 2024-03-07 | 9.98 | 10.60 | 9.90 | 10.13 | 6.83 | qfq | 26,022,533 | 265,273,253 | 0.00% |
| 2024-03-06 | 10.14 | 10.71 | 10.09 | 10.13 | 6.83 | qfq | 24,983,500 | 258,980,540 | -1.55% |
| 2024-03-05 | 10.28 | 10.58 | 9.93 | 10.29 | 6.94 | qfq | 26,610,610 | 272,135,020 | -2.46% |
| 2024-03-04 | 9.78 | 10.69 | 9.77 | 10.55 | 7.12 | qfq | 32,615,129 | 337,960,726 | 7.11% |
| 2024-03-01 | 9.85 | 9.95 | 9.51 | 9.85 | 6.65 | qfq | 26,508,190 | 258,603,370 | -1.79% |
| 2024-02-29 | 9.00 | 10.09 | 8.92 | 10.03 | 6.77 | qfq | 35,071,724 | 335,245,454 | 9.38% |
| 2024-02-28 | 9.43 | 10.88 | 9.15 | 9.17 | 6.19 | qfq | 47,373,816 | 474,995,959 | -1.61% |
| 2024-02-27 | 8.80 | 9.34 | 8.73 | 9.32 | 6.29 | qfq | 25,487,729 | 234,030,399 | 4.25% |
| 2024-02-26 | 8.77 | 9.33 | 8.61 | 8.94 | 6.03 | qfq | 25,990,910 | 232,614,434 | 0.22% |
| 2024-02-23 | 8.66 | 9.06 | 8.51 | 8.92 | 6.02 | qfq | 23,518,516 | 205,821,243 | 3.00% |
| 2024-02-22 | 8.40 | 8.74 | 8.35 | 8.66 | 5.84 | qfq | 24,131,157 | 206,551,767 | 0.00% |
| 2024-02-21 | 8.00 | 8.66 | 7.86 | 8.66 | 5.84 | qfq | 28,665,518 | 240,178,869 | 6.65% |
| 2024-02-20 | 8.00 | 8.36 | 7.89 | 8.12 | 5.48 | qfq | 24,746,855 | 200,072,990 | -1.58% |
| 2024-02-19 | 7.55 | 8.39 | 7.47 | 8.25 | 5.57 | qfq | 28,955,463 | 232,652,157 | 17.52% |
| 2024-02-08 | 6.18 | 7.05 | 6.08 | 7.02 | 4.74 | qfq | 17,806,060 | 118,101,844 | 13.59% |
| 2024-02-07 | 6.47 | 6.62 | 5.98 | 6.18 | 4.17 | qfq | 16,616,400 | 105,305,152 | -4.19% |
| 2024-02-06 | 6.19 | 6.65 | 5.64 | 6.45 | 4.35 | qfq | 16,223,116 | 99,172,071 | 2.71% |
| 2024-02-05 | 7.05 | 7.12 | 6.20 | 6.28 | 4.24 | qfq | 14,797,200 | 95,869,033 | -12.53% |
| 2024-02-02 | 7.75 | 7.93 | 6.91 | 7.18 | 4.84 | qfq | 10,750,700 | 79,347,502 | -6.87% |
| 2024-02-01 | 7.75 | 7.83 | 7.46 | 7.71 | 5.20 | qfq | 8,538,100 | 65,598,366 | -0.52% |
| 2024-01-31 | 8.10 | 8.22 | 7.73 | 7.75 | 5.23 | qfq | 8,870,700 | 70,503,291 | -5.02% |
| 2024-01-30 | 8.54 | 8.54 | 8.10 | 8.16 | 5.51 | qfq | 7,746,560 | 64,431,943 | -4.56% |
| 2024-01-29 | 9.03 | 9.06 | 8.51 | 8.55 | 5.77 | qfq | 8,374,500 | 72,949,629 | -5.11% |
| 2024-01-26 | 9.10 | 9.26 | 8.98 | 9.01 | 6.08 | qfq | 7,934,802 | 72,298,312 | -0.77% |
| 2024-01-25 | 8.61 | 9.10 | 8.56 | 9.08 | 6.13 | qfq | 10,463,200 | 92,846,293 | 4.85% |
| 2024-01-24 | 8.56 | 8.75 | 8.27 | 8.66 | 5.84 | qfq | 8,568,000 | 72,986,278 | 0.93% |
| 2024-01-23 | 8.56 | 8.65 | 8.37 | 8.58 | 5.79 | qfq | 7,386,871 | 63,022,984 | 1.06% |
| 2024-01-22 | 9.00 | 9.07 | 8.42 | 8.49 | 5.73 | qfq | 10,052,722 | 88,221,086 | -5.67% |
| 2024-01-19 | 9.29 | 9.42 | 9.00 | 9.00 | 6.07 | qfq | 7,736,200 | 71,192,569 | -2.81% |
| 2024-01-18 | 9.15 | 9.35 | 8.99 | 9.26 | 6.25 | qfq | 9,797,970 | 89,564,989 | 0.22% |
| 2024-01-17 | 9.33 | 9.55 | 9.23 | 9.24 | 6.23 | qfq | 10,300,227 | 96,943,876 | -0.65% |
| 2024-01-16 | 9.48 | 9.48 | 9.10 | 9.30 | 6.27 | qfq | 6,730,800 | 62,040,951 | -0.64% |
| 2024-01-15 | 9.29 | 9.43 | 9.27 | 9.36 | 6.32 | qfq | 5,574,100 | 52,172,321 | 0.11% |
| 2024-01-12 | 9.65 | 9.69 | 9.35 | 9.35 | 6.31 | qfq | 8,544,400 | 80,984,968 | -3.21% |
| 2024-01-11 | 9.34 | 9.69 | 9.29 | 9.66 | 6.52 | qfq | 10,839,105 | 104,024,023 | 3.87% |
| 2024-01-10 | 9.45 | 9.47 | 9.15 | 9.30 | 6.27 | qfq | 6,492,400 | 60,357,957 | -1.90% |
| 2024-01-09 | 9.39 | 9.62 | 9.33 | 9.48 | 6.40 | qfq | 7,587,100 | 71,821,325 | 0.32% |
| 2024-01-08 | 9.44 | 9.60 | 9.40 | 9.45 | 6.38 | qfq | 8,840,900 | 84,209,033 | -0.32% |
| 2024-01-05 | 9.79 | 9.84 | 9.43 | 9.48 | 6.40 | qfq | 11,939,002 | 114,869,308 | -3.76% |
| 2024-01-04 | 9.81 | 9.95 | 9.70 | 9.85 | 6.65 | qfq | 10,059,400 | 98,965,657 | -0.20% |
| 2024-01-03 | 9.69 | 9.95 | 9.63 | 9.87 | 6.66 | qfq | 13,052,400 | 128,198,317 | 1.54% |
| 2024-01-02 | 9.90 | 10.05 | 9.72 | 9.72 | 6.56 | qfq | 10,457,771 | 102,748,260 | -1.52% |
| 2023-12-29 | 9.63 | 9.92 | 9.60 | 9.87 | 6.66 | qfq | 9,647,660 | 94,781,527 | 2.28% |
| 2023-12-28 | 9.41 | 9.76 | 9.32 | 9.65 | 6.51 | qfq | 10,954,600 | 105,281,177 | 1.90% |
| 2023-12-27 | 9.39 | 9.54 | 9.37 | 9.47 | 6.39 | qfq | 6,509,400 | 61,548,626 | 0.96% |
| 2023-12-26 | 9.55 | 9.72 | 9.35 | 9.38 | 6.33 | qfq | 8,654,071 | 81,850,710 | -2.60% |
| 2023-12-25 | 9.70 | 9.85 | 9.53 | 9.63 | 6.50 | qfq | 11,075,342 | 106,761,303 | -2.03% |
| 2023-12-22 | 10.48 | 10.52 | 9.69 | 9.83 | 6.63 | qfq | 21,886,593 | 219,370,278 | -5.93% |
| 2023-12-21 | 10.40 | 10.59 | 10.17 | 10.45 | 7.05 | qfq | 14,744,529 | 153,463,418 | -0.48% |
| 2023-12-20 | 10.96 | 10.99 | 10.46 | 10.50 | 7.08 | qfq | 19,951,783 | 212,187,081 | -4.28% |
| 2023-12-19 | 10.82 | 11.08 | 10.82 | 10.97 | 7.40 | qfq | 16,280,700 | 177,837,714 | 0.46% |
| 2023-12-18 | 11.34 | 11.37 | 10.85 | 10.92 | 7.37 | qfq | 27,365,933 | 301,420,880 | -4.88% |
| 2023-12-15 | 12.10 | 12.15 | 11.37 | 11.48 | 7.75 | qfq | 37,767,983 | 437,287,596 | -5.51% |
| 2023-12-14 | 11.59 | 12.49 | 11.50 | 12.15 | 8.20 | qfq | 60,146,348 | 722,423,190 | 6.49% |
| 2023-12-13 | 11.70 | 12.08 | 11.36 | 11.41 | 7.70 | qfq | 45,235,970 | 528,191,263 | -3.31% |
| 2023-12-12 | 11.50 | 12.30 | 11.21 | 11.80 | 7.96 | qfq | 59,762,538 | 701,493,855 | 2.88% |
| 2023-12-11 | 11.35 | 11.87 | 11.17 | 11.47 | 7.74 | qfq | 58,101,325 | 667,842,463 | 1.41% |
| 2023-12-08 | 11.02 | 11.88 | 10.73 | 11.31 | 7.63 | qfq | 53,581,880 | 602,937,200 | 4.92% |
| 2023-12-07 | 10.66 | 11.03 | 10.55 | 10.78 | 7.27 | qfq | 27,584,750 | 297,536,431 | 0.84% |
| 2023-12-06 | 10.71 | 10.89 | 10.25 | 10.69 | 7.21 | qfq | 33,484,250 | 353,351,466 | -0.28% |
| 2023-12-05 | 10.92 | 11.55 | 10.65 | 10.72 | 7.23 | qfq | 34,652,500 | 384,066,344 | -2.28% |
| 2023-12-04 | 11.07 | 11.22 | 10.87 | 10.97 | 7.40 | qfq | 36,958,400 | 407,556,160 | -0.90% |
| 2023-12-01 | 9.88 | 11.17 | 9.84 | 11.07 | 7.47 | qfq | 45,852,300 | 489,455,475 | 12.27% |
| 2023-11-30 | 9.91 | 9.96 | 9.70 | 9.86 | 6.65 | qfq | 8,996,900 | 88,255,737 | -1.20% |
| 2023-11-29 | 9.98 | 10.23 | 9.84 | 9.98 | 6.73 | qfq | 10,743,422 | 107,789,707 | 0.00% |
| 2023-11-28 | 10.01 | 10.06 | 9.88 | 9.98 | 6.73 | qfq | 7,477,500 | 74,411,515 | -0.60% |
| 2023-11-27 | 10.04 | 10.16 | 9.97 | 10.04 | 6.77 | qfq | 8,905,500 | 89,569,347 | -0.10% |
| 2023-11-24 | 10.28 | 10.37 | 10.00 | 10.05 | 6.78 | qfq | 10,742,750 | 108,806,981 | -2.52% |
| 2023-11-23 | 10.35 | 10.42 | 10.20 | 10.31 | 6.96 | qfq | 12,123,080 | 124,710,794 | -0.29% |
| 2023-11-22 | 10.48 | 10.70 | 10.34 | 10.34 | 6.98 | qfq | 14,955,422 | 156,978,412 | -2.91% |
| 2023-11-21 | 10.61 | 10.93 | 10.50 | 10.65 | 7.19 | qfq | 25,805,222 | 276,566,284 | -0.28% |
| 2023-11-20 | 10.42 | 10.83 | 10.23 | 10.68 | 7.21 | qfq | 28,580,730 | 302,700,611 | 2.40% |
| 2023-11-17 | 10.40 | 10.57 | 10.22 | 10.43 | 7.04 | qfq | 20,244,800 | 209,471,707 | -0.95% |
| 2023-11-16 | 10.12 | 10.78 | 10.07 | 10.53 | 7.10 | qfq | 30,843,000 | 323,386,531 | 2.93% |
| 2023-11-15 | 10.45 | 10.58 | 10.20 | 10.23 | 6.90 | qfq | 15,893,050 | 164,374,167 | -0.39% |
| 2023-11-14 | 10.15 | 10.41 | 10.15 | 10.27 | 6.93 | qfq | 15,428,900 | 157,832,794 | 0.69% |
| 2023-11-13 | 10.16 | 10.39 | 10.03 | 10.20 | 6.88 | qfq | 18,687,000 | 190,715,833 | 2.41% |
| 2023-11-10 | 10.17 | 10.25 | 9.95 | 9.96 | 6.72 | qfq | 12,602,738 | 126,363,343 | -2.83% |
| 2023-11-09 | 10.27 | 10.53 | 10.13 | 10.25 | 6.92 | qfq | 17,396,238 | 179,436,939 | 0.29% |
| 2023-11-08 | 10.30 | 10.51 | 10.09 | 10.22 | 6.90 | qfq | 21,458,063 | 220,631,234 | 1.09% |
| 2023-11-07 | 10.06 | 10.16 | 9.91 | 10.11 | 6.82 | qfq | 18,248,556 | 183,240,068 | 1.92% |
| 2023-11-06 | 9.51 | 10.03 | 9.50 | 9.92 | 6.69 | qfq | 19,217,700 | 188,378,117 | 4.75% |
| 2023-11-03 | 9.34 | 9.50 | 9.28 | 9.47 | 6.39 | qfq | 11,672,100 | 109,833,339 | 1.39% |
| 2023-11-02 | 9.41 | 9.66 | 9.33 | 9.34 | 6.30 | qfq | 17,656,900 | 167,649,366 | -0.85% |
| 2023-11-01 | 9.28 | 9.64 | 9.20 | 9.42 | 6.36 | qfq | 10,730,756 | 101,296,252 | 1.84% |
| 2023-10-31 | 9.40 | 9.57 | 9.17 | 9.25 | 6.24 | qfq | 10,557,584 | 98,623,886 | -1.39% |
| 2023-10-30 | 9.07 | 9.41 | 9.06 | 9.38 | 6.33 | qfq | 14,892,184 | 138,473,012 | 2.74% |
| 2023-10-27 | 9.62 | 9.69 | 9.11 | 9.13 | 6.16 | qfq | 22,359,900 | 207,404,668 | -2.87% |
| 2023-10-26 | 9.60 | 10.22 | 9.30 | 9.40 | 6.34 | qfq | 31,181,600 | 304,233,269 | 1.18% |
| 2023-10-25 | 9.13 | 9.35 | 8.95 | 9.29 | 6.27 | qfq | 15,504,600 | 142,246,227 | 2.77% |
| 2023-10-24 | 8.55 | 9.27 | 8.55 | 9.04 | 6.10 | qfq | 21,453,300 | 193,034,344 | 6.23% |
| 2023-10-23 | 9.24 | 9.42 | 8.50 | 8.51 | 5.74 | qfq | 24,384,910 | 214,928,136 | -9.08% |
| 2023-10-20 | 9.29 | 9.72 | 9.11 | 9.36 | 6.32 | qfq | 20,990,600 | 198,093,438 | 1.08% |
| 2023-10-19 | 9.00 | 9.90 | 8.96 | 9.26 | 6.25 | qfq | 23,332,800 | 222,432,638 | 2.55% |
| 2023-10-18 | 9.56 | 9.56 | 9.01 | 9.03 | 6.09 | qfq | 9,821,200 | 89,838,336 | -3.32% |
| 2023-10-17 | 9.43 | 9.63 | 9.30 | 9.34 | 6.30 | qfq | 8,080,900 | 76,311,043 | -0.95% |
| 2023-10-16 | 9.61 | 9.75 | 9.34 | 9.43 | 6.36 | qfq | 12,292,200 | 116,570,055 | -2.88% |
| 2023-10-13 | 9.87 | 9.99 | 9.66 | 9.71 | 6.55 | qfq | 10,683,400 | 104,432,708 | -2.41% |
| 2023-10-12 | 10.07 | 10.27 | 9.85 | 9.95 | 6.71 | qfq | 14,256,400 | 142,434,704 | -1.39% |
| 2023-10-11 | 9.69 | 10.37 | 9.61 | 10.09 | 6.81 | qfq | 21,158,000 | 213,977,357 | 4.24% |
| 2023-10-10 | 9.53 | 9.80 | 9.52 | 9.68 | 6.53 | qfq | 6,712,500 | 64,974,806 | 1.79% |
| 2023-10-09 | 9.55 | 9.61 | 9.45 | 9.51 | 6.42 | qfq | 5,042,700 | 48,049,706 | -1.04% |
| 2023-09-28 | 9.58 | 9.80 | 9.56 | 9.61 | 6.48 | qfq | 6,905,600 | 66,682,369 | 1.37% |
| 2023-09-27 | 9.51 | 9.58 | 9.39 | 9.48 | 6.40 | qfq | 5,214,000 | 49,464,920 | 0.21% |
| 2023-09-26 | 9.30 | 9.58 | 9.25 | 9.46 | 6.38 | qfq | 6,458,000 | 61,209,974 | 1.39% |
| 2023-09-25 | 9.45 | 9.54 | 9.24 | 9.33 | 6.30 | qfq | 5,974,005 | 55,934,811 | -1.37% |
| 2023-09-22 | 9.09 | 9.50 | 9.04 | 9.46 | 6.38 | qfq | 8,912,502 | 83,164,861 | 4.19% |
| 2023-09-21 | 9.10 | 9.27 | 9.07 | 9.08 | 6.13 | qfq | 5,820,700 | 53,270,418 | -0.22% |
| 2023-09-20 | 9.25 | 9.31 | 9.07 | 9.10 | 6.14 | qfq | 6,430,040 | 58,991,380 | -1.09% |
| 2023-09-19 | 9.44 | 9.46 | 9.13 | 9.20 | 6.21 | qfq | 11,390,929 | 105,069,882 | -2.54% |
| 2023-09-18 | 9.55 | 9.69 | 9.37 | 9.44 | 6.37 | qfq | 9,237,500 | 87,702,976 | -1.15% |
| 2023-09-15 | 9.63 | 9.73 | 9.52 | 9.55 | 6.44 | qfq | 3,727,300 | 35,838,397 | -0.42% |
| 2023-09-14 | 9.68 | 9.76 | 9.50 | 9.59 | 6.47 | qfq | 4,221,300 | 40,554,405 | -1.24% |
| 2023-09-13 | 9.88 | 9.88 | 9.61 | 9.71 | 6.55 | qfq | 5,728,900 | 55,623,373 | -1.82% |
| 2023-09-12 | 9.93 | 10.02 | 9.79 | 9.89 | 6.67 | qfq | 4,763,100 | 47,102,306 | -0.40% |
| 2023-09-11 | 9.93 | 10.02 | 9.68 | 9.93 | 6.70 | qfq | 6,845,946 | 67,322,607 | 0.30% |
| 2023-09-08 | 10.20 | 10.25 | 9.86 | 9.90 | 6.68 | qfq | 15,336,050 | 153,191,995 | -4.72% |
| 2023-09-07 | 10.25 | 10.79 | 10.25 | 10.39 | 7.01 | qfq | 15,479,200 | 163,214,871 | 1.37% |
| 2023-09-06 | 10.26 | 10.36 | 10.19 | 10.25 | 6.92 | qfq | 3,862,000 | 39,587,929 | -0.49% |
| 2023-09-05 | 10.55 | 10.59 | 10.26 | 10.30 | 6.95 | qfq | 5,171,300 | 53,594,763 | -2.74% |
| 2023-09-04 | 10.44 | 10.59 | 10.36 | 10.59 | 7.15 | qfq | 6,337,100 | 66,612,952 | 2.42% |
| 2023-09-01 | 10.55 | 10.61 | 10.28 | 10.34 | 6.98 | qfq | 5,566,846 | 57,887,419 | -1.52% |
| 2023-08-31 | 10.69 | 10.78 | 10.45 | 10.50 | 7.08 | qfq | 8,447,000 | 88,916,755 | -2.87% |
| 2023-08-30 | 10.57 | 10.86 | 10.56 | 10.81 | 7.29 | qfq | 10,580,425 | 113,721,596 | 1.98% |
| 2023-08-29 | 10.06 | 10.64 | 9.99 | 10.60 | 7.15 | qfq | 11,158,200 | 116,658,971 | 4.74% |
| 2023-08-28 | 10.63 | 10.82 | 9.98 | 10.12 | 6.83 | qfq | 14,175,500 | 145,955,163 | -0.78% |
| 2023-08-25 | 10.46 | 10.58 | 10.09 | 10.20 | 6.88 | qfq | 9,477,500 | 97,473,278 | -4.05% |
| 2023-08-24 | 10.47 | 10.83 | 10.47 | 10.63 | 7.17 | qfq | 7,612,466 | 81,408,025 | 0.09% |
| 2023-08-23 | 10.63 | 10.72 | 10.45 | 10.62 | 7.17 | qfq | 6,789,966 | 71,964,213 | -0.93% |
| 2023-08-22 | 10.37 | 10.85 | 10.37 | 10.72 | 7.23 | qfq | 13,412,515 | 142,366,007 | 3.18% |
| 2023-08-21 | 10.37 | 10.72 | 10.35 | 10.39 | 7.01 | qfq | 5,920,600 | 62,292,451 | 0.78% |
| 2023-08-18 | 10.57 | 10.62 | 10.28 | 10.31 | 6.96 | qfq | 5,418,800 | 56,460,857 | -2.27% |
| 2023-08-17 | 10.36 | 10.60 | 10.24 | 10.55 | 7.12 | qfq | 5,267,600 | 55,190,278 | 1.83% |
| 2023-08-16 | 10.50 | 10.56 | 10.30 | 10.36 | 6.99 | qfq | 6,313,000 | 65,736,509 | -2.08% |
| 2023-08-15 | 10.72 | 10.80 | 10.50 | 10.58 | 7.14 | qfq | 6,265,900 | 66,560,126 | -1.40% |
| 2023-08-14 | 10.83 | 10.84 | 10.49 | 10.73 | 7.24 | qfq | 11,869,002 | 126,242,458 | -1.01% |
| 2023-08-11 | 11.09 | 11.16 | 10.82 | 10.84 | 7.31 | qfq | 6,188,450 | 67,816,387 | -2.34% |
| 2023-08-10 | 11.16 | 11.31 | 11.08 | 11.10 | 7.49 | qfq | 5,614,311 | 62,705,077 | -0.54% |
| 2023-08-09 | 11.61 | 11.69 | 11.14 | 11.16 | 7.53 | qfq | 10,668,565 | 120,403,546 | -4.62% |
| 2023-08-08 | 11.40 | 11.87 | 11.40 | 11.70 | 7.89 | qfq | 10,379,515 | 121,432,579 | 2.01% |
| 2023-08-07 | 11.50 | 11.66 | 11.41 | 11.47 | 7.74 | qfq | 7,685,000 | 88,570,489 | -0.78% |
| 2023-08-04 | 11.81 | 11.82 | 11.52 | 11.56 | 7.80 | qfq | 9,754,119 | 113,497,246 | 0.09% |
| 2023-08-03 | 11.76 | 11.86 | 11.50 | 11.55 | 7.79 | qfq | 9,354,520 | 108,517,446 | -2.45% |
| 2023-08-02 | 11.96 | 12.10 | 11.73 | 11.84 | 7.99 | qfq | 12,472,500 | 147,854,480 | -3.19% |
| 2023-08-01 | 11.60 | 12.45 | 11.60 | 12.23 | 8.25 | qfq | 22,955,720 | 278,755,361 | 4.62% |
| 2023-07-31 | 11.38 | 12.14 | 11.37 | 11.69 | 7.89 | qfq | 14,205,610 | 167,477,490 | 3.27% |
| 2023-07-28 | 11.37 | 11.46 | 11.18 | 11.32 | 7.64 | qfq | 11,558,369 | 130,664,065 | -1.99% |
| 2023-07-27 | 12.05 | 12.31 | 11.50 | 11.55 | 7.79 | qfq | 15,280,600 | 181,654,026 | -4.39% |
| 2023-07-26 | 12.40 | 12.41 | 11.92 | 12.08 | 8.15 | qfq | 15,567,500 | 188,745,899 | -3.75% |
| 2023-07-25 | 12.55 | 12.98 | 12.35 | 12.55 | 8.47 | qfq | 21,465,100 | 269,652,243 | -1.95% |
| 2023-07-24 | 12.16 | 12.91 | 11.79 | 12.80 | 8.64 | qfq | 20,645,565 | 251,583,365 | 5.18% |
| 2023-07-21 | 12.25 | 12.39 | 12.05 | 12.17 | 8.21 | qfq | 21,516,577 | 262,469,681 | -4.02% |
| 2023-07-20 | 12.07 | 13.24 | 11.58 | 12.68 | 8.56 | qfq | 39,639,078 | 493,750,358 | 4.71% |
| 2023-07-19 | 11.63 | 12.32 | 11.57 | 12.11 | 8.17 | qfq | 24,707,734 | 297,171,407 | 5.03% |
| 2023-07-18 | 11.60 | 11.73 | 11.43 | 11.53 | 7.78 | qfq | 12,307,193 | 142,411,989 | 0.79% |