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
梅安森300275.SZ
最近收盘价7.702026-07-17
最近交易日2026-07-17
成交量（股）7,640,709
成交额（元）59,566,090
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-28 | cash_dividend | 0.035 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-14 | 2025-05-21 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-05-31 | cash_dividend | 0.023 | — | — | — | 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 | 7.89 | 8.00 | 7.56 | 7.70 | 7.70 | qfq | 7,640,709 | 59,566,090 | -2.53% |
| 2026-07-16 | 7.76 | 8.04 | 7.70 | 7.90 | 7.90 | qfq | 5,277,049 | 41,724,370 | 0.89% |
| 2026-07-15 | 7.66 | 7.95 | 7.64 | 7.83 | 7.83 | qfq | 5,282,727 | 41,422,825 | 1.16% |
| 2026-07-14 | 7.60 | 7.75 | 7.45 | 7.74 | 7.74 | qfq | 5,113,900 | 38,922,781 | 1.84% |
| 2026-07-13 | 8.01 | 8.06 | 7.59 | 7.60 | 7.60 | qfq | 6,518,280 | 50,359,214 | -5.94% |
| 2026-07-10 | 7.85 | 8.31 | 7.70 | 8.08 | 8.08 | qfq | 7,692,560 | 62,083,896 | 3.19% |
| 2026-07-09 | 7.82 | 7.89 | 7.54 | 7.83 | 7.83 | qfq | 5,493,801 | 42,412,869 | 0.13% |
| 2026-07-08 | 7.86 | 7.91 | 7.69 | 7.82 | 7.82 | qfq | 4,369,040 | 34,102,893 | -0.38% |
| 2026-07-07 | 8.10 | 8.16 | 7.83 | 7.85 | 7.85 | qfq | 5,011,900 | 39,803,861 | -3.56% |
| 2026-07-06 | 8.43 | 8.51 | 8.12 | 8.14 | 8.14 | qfq | 6,582,000 | 54,332,290 | -2.98% |
| 2026-07-03 | 8.06 | 8.53 | 8.05 | 8.39 | 8.39 | qfq | 8,830,616 | 73,497,718 | 4.09% |
| 2026-07-02 | 8.02 | 8.34 | 8.02 | 8.06 | 8.06 | qfq | 6,916,460 | 56,521,641 | -0.74% |
| 2026-07-01 | 8.06 | 8.24 | 7.94 | 8.12 | 8.12 | qfq | 8,445,790 | 68,320,256 | 1.12% |
| 2026-06-30 | 7.94 | 8.10 | 7.77 | 8.03 | 8.03 | qfq | 7,412,575 | 59,163,980 | 1.65% |
| 2026-06-29 | 7.90 | 8.01 | 7.66 | 7.90 | 7.90 | qfq | 6,750,240 | 53,001,505 | -0.75% |
| 2026-06-26 | 8.13 | 8.17 | 7.89 | 7.96 | 7.96 | qfq | 6,161,040 | 49,279,172 | -2.45% |
| 2026-06-25 | 8.37 | 8.37 | 8.07 | 8.16 | 8.16 | qfq | 7,035,420 | 57,382,697 | -2.74% |
| 2026-06-24 | 8.70 | 8.72 | 8.21 | 8.39 | 8.39 | qfq | 7,848,780 | 65,813,531 | -3.78% |
| 2026-06-23 | 8.60 | 8.88 | 8.50 | 8.72 | 8.72 | qfq | 6,697,017 | 58,814,579 | 0.23% |
| 2026-06-22 | 8.62 | 8.72 | 8.36 | 8.70 | 8.70 | qfq | 8,734,500 | 74,295,482 | 0.46% |
| 2026-06-18 | 8.71 | 8.83 | 8.61 | 8.66 | 8.66 | qfq | 7,729,997 | 67,359,738 | -1.14% |
| 2026-06-17 | 9.16 | 9.18 | 8.67 | 8.76 | 8.76 | qfq | 11,181,820 | 99,120,072 | -4.89% |
| 2026-06-16 | 9.18 | 9.22 | 8.96 | 9.21 | 9.21 | qfq | 8,343,160 | 76,051,420 | 0.22% |
| 2026-06-15 | 9.12 | 9.34 | 9.09 | 9.19 | 9.19 | qfq | 6,751,700 | 62,236,615 | 0.77% |
| 2026-06-12 | 9.22 | 9.29 | 8.99 | 9.12 | 9.12 | qfq | 7,315,570 | 66,963,277 | 0.22% |
| 2026-06-11 | 9.30 | 9.32 | 8.98 | 9.10 | 9.10 | qfq | 7,490,400 | 68,028,368 | -2.67% |
| 2026-06-10 | 9.50 | 9.73 | 9.22 | 9.35 | 9.35 | qfq | 7,915,798 | 74,520,611 | -2.91% |
| 2026-06-09 | 9.80 | 9.84 | 9.42 | 9.63 | 9.63 | qfq | 11,057,558 | 106,039,025 | -2.63% |
| 2026-06-08 | 9.18 | 10.04 | 9.11 | 9.89 | 9.89 | qfq | 19,804,152 | 192,995,807 | 4.88% |
| 2026-06-05 | 9.27 | 9.55 | 9.07 | 9.43 | 9.43 | qfq | 8,934,600 | 83,531,825 | 1.84% |
| 2026-06-04 | 9.39 | 9.46 | 9.18 | 9.26 | 9.26 | qfq | 6,975,500 | 64,819,792 | -1.49% |
| 2026-06-03 | 9.51 | 9.60 | 9.34 | 9.40 | 9.40 | qfq | 8,511,680 | 80,378,901 | -1.05% |
| 2026-06-02 | 9.69 | 9.92 | 9.37 | 9.50 | 9.50 | qfq | 10,928,151 | 104,250,783 | -2.56% |
| 2026-06-01 | 9.51 | 9.91 | 9.43 | 9.75 | 9.75 | qfq | 11,744,301 | 114,523,198 | 1.25% |
| 2026-05-29 | 10.36 | 10.49 | 9.58 | 9.63 | 9.63 | qfq | 20,953,971 | 207,123,797 | -7.31% |
| 2026-05-28 | 9.99 | 11.16 | 9.90 | 10.39 | 10.39 | qfq | 27,423,036 | 288,719,006 | 3.69% |
| 2026-05-27 | 10.40 | 10.55 | 9.96 | 10.02 | 9.99 | qfq | 23,813,260 | 242,311,265 | -6.00% |
| 2026-05-26 | 11.67 | 11.67 | 10.64 | 10.66 | 10.62 | qfq | 33,777,562 | 369,403,818 | -8.89% |
| 2026-05-25 | 11.70 | 11.70 | 11.70 | 11.70 | 11.66 | qfq | 11,190,140 | 130,924,638 | 20.00% |
| 2026-05-22 | 9.83 | 9.89 | 9.60 | 9.75 | 9.72 | qfq | 8,142,100 | 79,370,186 | 0.52% |
| 2026-05-21 | 9.95 | 10.42 | 9.66 | 9.70 | 9.67 | qfq | 16,550,051 | 166,693,061 | -2.71% |
| 2026-05-20 | 10.88 | 10.91 | 9.25 | 9.97 | 9.94 | qfq | 32,043,765 | 314,790,169 | -8.62% |
| 2026-05-19 | 10.70 | 10.91 | 10.63 | 10.91 | 10.87 | qfq | 6,060,600 | 65,550,805 | 1.87% |
| 2026-05-18 | 10.71 | 10.79 | 10.48 | 10.71 | 10.67 | qfq | 6,870,720 | 73,035,406 | 0.00% |
| 2026-05-15 | 10.72 | 10.92 | 10.54 | 10.71 | 10.67 | qfq | 6,900,160 | 74,043,292 | 0.19% |
| 2026-05-14 | 11.07 | 11.10 | 10.66 | 10.69 | 10.65 | qfq | 7,278,694 | 78,414,144 | -2.99% |
| 2026-05-13 | 11.20 | 11.20 | 10.95 | 11.02 | 10.98 | qfq | 7,275,080 | 80,313,219 | -0.99% |
| 2026-05-12 | 11.38 | 11.39 | 11.13 | 11.13 | 11.09 | qfq | 6,596,700 | 74,112,073 | -2.45% |
| 2026-05-11 | 11.37 | 11.41 | 11.25 | 11.41 | 11.37 | qfq | 7,364,580 | 83,499,477 | 1.06% |
| 2026-05-08 | 11.37 | 11.37 | 11.17 | 11.29 | 11.25 | qfq | 8,959,402 | 100,988,166 | -0.79% |
| 2026-05-07 | 11.51 | 11.52 | 11.36 | 11.38 | 11.34 | qfq | 5,294,874 | 60,412,883 | -0.87% |
| 2026-05-06 | 11.59 | 11.63 | 11.42 | 11.48 | 11.44 | qfq | 5,599,800 | 64,629,242 | 0.79% |
| 2026-04-30 | 11.38 | 11.42 | 11.34 | 11.39 | 11.35 | qfq | 3,277,289 | 37,298,408 | -0.09% |
| 2026-04-29 | 11.30 | 11.48 | 11.25 | 11.40 | 11.36 | qfq | 4,517,200 | 51,575,008 | 0.35% |
| 2026-04-28 | 11.43 | 11.48 | 11.25 | 11.36 | 11.32 | qfq | 6,103,182 | 69,296,137 | -0.35% |
| 2026-04-27 | 11.20 | 11.40 | 11.03 | 11.40 | 11.36 | qfq | 8,302,860 | 93,076,860 | 2.33% |
| 2026-04-24 | 10.95 | 11.39 | 10.88 | 11.14 | 11.10 | qfq | 8,344,080 | 92,828,512 | 1.74% |
| 2026-04-23 | 11.19 | 11.24 | 10.89 | 10.95 | 10.91 | qfq | 5,004,300 | 55,125,068 | -2.23% |
| 2026-04-22 | 11.12 | 11.20 | 11.03 | 11.20 | 11.16 | qfq | 3,492,556 | 38,877,997 | 0.81% |
| 2026-04-21 | 11.25 | 11.28 | 11.05 | 11.11 | 11.07 | qfq | 4,647,880 | 51,604,586 | -1.59% |
| 2026-04-20 | 11.09 | 11.29 | 11.05 | 11.29 | 11.25 | qfq | 4,368,740 | 48,817,054 | 1.90% |
| 2026-04-17 | 11.18 | 11.21 | 11.02 | 11.08 | 11.04 | qfq | 3,292,700 | 36,546,205 | -0.89% |
| 2026-04-16 | 11.01 | 11.22 | 10.92 | 11.18 | 11.14 | qfq | 3,550,000 | 39,484,474 | 1.64% |
| 2026-04-15 | 11.22 | 11.26 | 10.95 | 11.00 | 10.96 | qfq | 3,841,060 | 42,635,943 | -1.79% |
| 2026-04-14 | 11.23 | 11.27 | 11.08 | 11.20 | 11.16 | qfq | 3,396,660 | 37,898,801 | 0.72% |
| 2026-04-13 | 11.11 | 11.18 | 11.06 | 11.12 | 11.08 | qfq | 2,657,196 | 29,537,129 | -0.45% |
| 2026-04-10 | 11.16 | 11.29 | 11.12 | 11.17 | 11.13 | qfq | 3,348,300 | 37,500,263 | 1.09% |
| 2026-04-09 | 11.20 | 11.27 | 11.02 | 11.05 | 11.01 | qfq | 4,185,280 | 46,510,274 | -1.95% |
| 2026-04-08 | 10.99 | 11.28 | 10.99 | 11.27 | 11.23 | qfq | 4,884,600 | 54,590,728 | 4.35% |
| 2026-04-07 | 10.62 | 10.89 | 10.58 | 10.80 | 10.76 | qfq | 3,284,300 | 35,418,738 | 1.89% |
| 2026-04-03 | 10.99 | 10.99 | 10.60 | 10.60 | 10.56 | qfq | 3,139,500 | 33,649,016 | -2.57% |
| 2026-04-02 | 11.02 | 11.16 | 10.80 | 10.88 | 10.84 | qfq | 4,047,696 | 44,421,518 | -1.89% |
| 2026-04-01 | 11.17 | 11.19 | 10.98 | 11.09 | 11.05 | qfq | 4,115,980 | 45,589,411 | 1.84% |
| 2026-03-31 | 10.95 | 11.24 | 10.82 | 10.89 | 10.85 | qfq | 4,554,800 | 50,134,434 | -0.27% |
| 2026-03-30 | 10.75 | 10.94 | 10.68 | 10.92 | 10.88 | qfq | 3,709,960 | 40,210,871 | 0.09% |
| 2026-03-27 | 10.76 | 11.01 | 10.66 | 10.91 | 10.87 | qfq | 3,716,990 | 40,511,936 | 0.18% |
| 2026-03-26 | 11.28 | 11.37 | 10.80 | 10.89 | 10.85 | qfq | 5,971,600 | 65,721,399 | -3.63% |
| 2026-03-25 | 10.81 | 11.53 | 10.79 | 11.30 | 11.26 | qfq | 10,019,567 | 112,522,468 | 5.02% |
| 2026-03-24 | 10.53 | 10.77 | 10.26 | 10.76 | 10.72 | qfq | 7,196,940 | 75,784,077 | 5.18% |
| 2026-03-23 | 10.90 | 10.90 | 10.17 | 10.23 | 10.19 | qfq | 8,517,500 | 89,573,972 | -6.66% |
| 2026-03-20 | 11.55 | 11.65 | 10.90 | 10.96 | 10.92 | qfq | 6,675,320 | 74,610,314 | -4.78% |
| 2026-03-19 | 11.76 | 11.82 | 11.47 | 11.51 | 11.47 | qfq | 3,713,100 | 43,090,889 | -2.79% |
| 2026-03-18 | 11.63 | 11.86 | 11.60 | 11.84 | 11.80 | qfq | 3,902,600 | 45,736,294 | 1.81% |
| 2026-03-17 | 11.97 | 12.04 | 11.60 | 11.63 | 11.59 | qfq | 4,431,200 | 52,291,661 | -2.68% |
| 2026-03-16 | 12.00 | 12.09 | 11.88 | 11.95 | 11.91 | qfq | 3,838,140 | 45,894,141 | -0.99% |
| 2026-03-13 | 12.19 | 12.25 | 12.04 | 12.07 | 12.03 | qfq | 3,945,600 | 47,842,284 | -1.23% |
| 2026-03-12 | 12.15 | 12.30 | 12.06 | 12.22 | 12.18 | qfq | 5,249,763 | 63,922,464 | 0.25% |
| 2026-03-11 | 12.22 | 12.35 | 12.09 | 12.19 | 12.15 | qfq | 3,796,602 | 46,326,489 | -0.08% |
| 2026-03-10 | 12.05 | 12.21 | 12.00 | 12.20 | 12.16 | qfq | 4,297,816 | 52,243,309 | 2.01% |
| 2026-03-09 | 11.97 | 12.02 | 11.69 | 11.96 | 11.92 | qfq | 4,578,460 | 54,189,996 | -0.91% |
| 2026-03-06 | 11.90 | 12.07 | 11.88 | 12.07 | 12.03 | qfq | 3,414,980 | 41,001,741 | 1.00% |
| 2026-03-05 | 11.90 | 12.11 | 11.87 | 11.95 | 11.91 | qfq | 4,589,660 | 55,117,956 | 1.79% |
| 2026-03-04 | 11.73 | 11.88 | 11.60 | 11.74 | 11.70 | qfq | 4,773,345 | 56,032,450 | 0.00% |
| 2026-03-03 | 12.41 | 12.50 | 11.72 | 11.74 | 11.70 | qfq | 8,890,240 | 107,219,231 | -5.40% |
| 2026-03-02 | 12.80 | 12.80 | 12.40 | 12.41 | 12.37 | qfq | 7,657,800 | 96,030,356 | -3.72% |
| 2026-02-27 | 12.85 | 12.91 | 12.80 | 12.89 | 12.85 | qfq | 5,267,100 | 67,586,638 | -0.08% |
| 2026-02-26 | 12.82 | 12.91 | 12.75 | 12.90 | 12.86 | qfq | 5,092,200 | 65,333,349 | 0.62% |
| 2026-02-25 | 12.80 | 12.96 | 12.74 | 12.82 | 12.78 | qfq | 5,658,900 | 72,648,944 | 0.00% |
| 2026-02-24 | 12.84 | 12.89 | 12.60 | 12.82 | 12.78 | qfq | 5,482,680 | 69,997,506 | 1.18% |
| 2026-02-13 | 12.58 | 12.75 | 12.58 | 12.67 | 12.63 | qfq | 5,041,320 | 63,942,908 | 0.40% |
| 2026-02-12 | 12.75 | 12.80 | 12.54 | 12.62 | 12.58 | qfq | 6,158,320 | 78,065,862 | -1.02% |
| 2026-02-11 | 12.81 | 12.95 | 12.73 | 12.75 | 12.71 | qfq | 4,813,740 | 61,683,066 | -0.39% |
| 2026-02-10 | 12.96 | 13.00 | 12.80 | 12.80 | 12.76 | qfq | 5,004,960 | 64,465,315 | -1.01% |
| 2026-02-09 | 12.73 | 12.99 | 12.65 | 12.93 | 12.89 | qfq | 8,821,360 | 113,251,051 | 3.03% |
| 2026-02-06 | 12.42 | 12.67 | 12.39 | 12.55 | 12.51 | qfq | 5,259,000 | 66,050,543 | 0.48% |
| 2026-02-05 | 12.56 | 12.60 | 12.45 | 12.49 | 12.45 | qfq | 4,213,300 | 52,721,201 | -1.19% |
| 2026-02-04 | 12.65 | 12.73 | 12.46 | 12.64 | 12.60 | qfq | 6,105,600 | 76,861,814 | -0.08% |
| 2026-02-03 | 12.50 | 12.67 | 12.44 | 12.65 | 12.61 | qfq | 6,585,060 | 82,686,005 | 2.02% |
| 2026-02-02 | 12.70 | 12.89 | 12.39 | 12.40 | 12.36 | qfq | 15,333,268 | 193,537,740 | -5.92% |
| 2026-01-30 | 13.45 | 13.46 | 13.00 | 13.18 | 13.13 | qfq | 17,607,500 | 232,461,581 | -3.73% |
| 2026-01-29 | 13.19 | 14.09 | 12.95 | 13.69 | 13.64 | qfq | 24,333,248 | 330,239,834 | 3.79% |
| 2026-01-28 | 13.29 | 13.51 | 13.06 | 13.19 | 13.14 | qfq | 9,684,430 | 128,293,860 | -0.75% |
| 2026-01-27 | 13.33 | 13.38 | 12.78 | 13.29 | 13.24 | qfq | 11,348,317 | 148,819,328 | -0.67% |
| 2026-01-26 | 13.78 | 13.80 | 13.23 | 13.38 | 13.33 | qfq | 13,221,450 | 177,846,141 | -3.18% |
| 2026-01-23 | 13.50 | 13.90 | 13.43 | 13.82 | 13.77 | qfq | 13,329,802 | 182,730,246 | 2.07% |
| 2026-01-22 | 13.48 | 13.59 | 13.36 | 13.54 | 13.49 | qfq | 7,446,242 | 100,434,378 | 0.52% |
| 2026-01-21 | 13.34 | 13.52 | 13.18 | 13.47 | 13.42 | qfq | 6,508,180 | 87,299,622 | 0.67% |
| 2026-01-20 | 13.80 | 13.80 | 13.31 | 13.38 | 13.33 | qfq | 12,755,520 | 172,102,723 | -3.04% |
| 2026-01-19 | 13.62 | 13.92 | 13.53 | 13.80 | 13.75 | qfq | 11,886,443 | 163,406,116 | 1.25% |
| 2026-01-16 | 13.72 | 13.78 | 13.48 | 13.63 | 13.58 | qfq | 11,561,980 | 157,492,629 | -0.51% |
| 2026-01-15 | 13.95 | 14.05 | 13.58 | 13.70 | 13.65 | qfq | 14,411,840 | 198,045,736 | -2.77% |
| 2026-01-14 | 14.24 | 14.41 | 13.83 | 14.09 | 14.04 | qfq | 21,918,512 | 310,472,191 | 0.14% |
| 2026-01-13 | 14.86 | 14.92 | 14.07 | 14.07 | 14.02 | qfq | 23,545,120 | 335,217,730 | -3.10% |
| 2026-01-12 | 14.38 | 14.67 | 14.20 | 14.52 | 14.47 | qfq | 30,970,200 | 447,014,079 | 1.61% |
| 2026-01-09 | 14.38 | 14.55 | 13.88 | 14.29 | 14.24 | qfq | 37,454,260 | 531,753,905 | 1.35% |
| 2026-01-08 | 13.33 | 14.22 | 13.28 | 14.10 | 14.05 | qfq | 28,569,440 | 394,884,844 | 5.86% |
| 2026-01-07 | 13.60 | 13.60 | 13.21 | 13.32 | 13.27 | qfq | 13,467,427 | 179,566,596 | -2.63% |
| 2026-01-06 | 13.50 | 14.04 | 13.30 | 13.68 | 13.63 | qfq | 19,071,451 | 259,196,809 | 1.26% |
| 2026-01-05 | 13.31 | 13.68 | 13.25 | 13.51 | 13.46 | qfq | 13,667,529 | 185,335,699 | 1.50% |
| 2025-12-31 | 13.34 | 13.55 | 13.10 | 13.31 | 13.26 | qfq | 9,775,189 | 129,812,547 | -0.60% |
| 2025-12-30 | 13.16 | 13.69 | 13.03 | 13.39 | 13.34 | qfq | 15,888,900 | 213,212,039 | 1.75% |
| 2025-12-29 | 13.07 | 13.23 | 12.97 | 13.16 | 13.11 | qfq | 6,883,160 | 90,351,487 | 0.53% |
| 2025-12-26 | 13.07 | 13.20 | 12.99 | 13.09 | 13.04 | qfq | 7,805,208 | 102,273,697 | -0.61% |
| 2025-12-25 | 12.70 | 13.24 | 12.69 | 13.17 | 13.12 | qfq | 10,655,180 | 139,212,193 | 3.21% |
| 2025-12-24 | 12.43 | 12.76 | 12.33 | 12.76 | 12.72 | qfq | 6,416,220 | 81,052,060 | 2.33% |
| 2025-12-23 | 12.99 | 13.00 | 12.39 | 12.47 | 12.43 | qfq | 8,514,880 | 106,932,709 | -2.96% |
| 2025-12-22 | 12.88 | 13.36 | 12.80 | 12.85 | 12.81 | qfq | 8,268,600 | 107,727,956 | 0.16% |
| 2025-12-19 | 12.69 | 13.16 | 12.66 | 12.83 | 12.79 | qfq | 6,386,900 | 82,192,721 | 0.71% |
| 2025-12-18 | 12.41 | 12.94 | 12.36 | 12.74 | 12.70 | qfq | 7,887,590 | 100,659,901 | 1.68% |
| 2025-12-17 | 12.70 | 12.82 | 12.21 | 12.53 | 12.49 | qfq | 9,602,710 | 119,206,255 | -1.49% |
| 2025-12-16 | 13.31 | 13.40 | 12.67 | 12.72 | 12.68 | qfq | 12,525,200 | 161,013,695 | -5.36% |
| 2025-12-15 | 13.30 | 13.62 | 12.93 | 13.44 | 13.39 | qfq | 11,298,460 | 150,451,123 | 1.05% |
| 2025-12-12 | 13.35 | 13.74 | 13.21 | 13.30 | 13.25 | qfq | 13,020,600 | 175,510,024 | -1.48% |
| 2025-12-11 | 13.65 | 14.09 | 13.50 | 13.50 | 13.45 | qfq | 18,459,580 | 253,998,340 | -0.66% |
| 2025-12-10 | 13.15 | 13.73 | 13.06 | 13.59 | 13.54 | qfq | 15,997,460 | 214,619,397 | 3.50% |
| 2025-12-09 | 13.34 | 13.40 | 13.11 | 13.13 | 13.08 | qfq | 6,907,100 | 91,545,194 | -1.94% |
| 2025-12-08 | 13.29 | 13.65 | 13.23 | 13.39 | 13.34 | qfq | 9,113,100 | 122,485,444 | 0.98% |
| 2025-12-05 | 12.97 | 13.35 | 12.65 | 13.26 | 13.21 | qfq | 7,509,160 | 97,687,179 | 1.92% |
| 2025-12-04 | 13.13 | 13.20 | 12.80 | 13.01 | 12.96 | qfq | 6,698,100 | 87,067,420 | -0.69% |
| 2025-12-03 | 13.44 | 13.45 | 13.07 | 13.10 | 13.05 | qfq | 6,664,340 | 87,966,342 | -2.09% |
| 2025-12-02 | 13.40 | 13.61 | 13.21 | 13.38 | 13.33 | qfq | 9,330,240 | 124,960,764 | -0.96% |
| 2025-12-01 | 13.23 | 13.60 | 13.16 | 13.51 | 13.46 | qfq | 13,425,543 | 180,718,276 | 1.12% |
| 2025-11-28 | 12.62 | 13.40 | 12.58 | 13.36 | 13.31 | qfq | 18,826,900 | 247,190,918 | 5.86% |
| 2025-11-27 | 12.56 | 12.69 | 12.50 | 12.62 | 12.58 | qfq | 3,408,000 | 42,976,280 | 0.40% |
| 2025-11-26 | 12.75 | 12.99 | 12.52 | 12.57 | 12.53 | qfq | 5,793,770 | 73,940,811 | -1.41% |
| 2025-11-25 | 12.84 | 12.98 | 12.68 | 12.75 | 12.71 | qfq | 6,319,620 | 81,137,829 | -0.08% |
| 2025-11-24 | 12.69 | 12.79 | 12.43 | 12.76 | 12.72 | qfq | 6,484,570 | 81,845,737 | 1.27% |
| 2025-11-21 | 12.60 | 12.94 | 12.26 | 12.60 | 12.56 | qfq | 12,595,860 | 158,648,894 | -1.02% |
| 2025-11-20 | 12.76 | 12.85 | 12.58 | 12.73 | 12.69 | qfq | 5,121,446 | 65,162,466 | 0.24% |
| 2025-11-19 | 13.11 | 13.17 | 12.65 | 12.70 | 12.66 | qfq | 9,104,648 | 116,667,263 | -3.05% |
| 2025-11-18 | 13.19 | 13.23 | 12.94 | 13.10 | 13.05 | qfq | 7,610,323 | 99,541,188 | -0.68% |
| 2025-11-17 | 13.26 | 13.32 | 13.11 | 13.19 | 13.14 | qfq | 7,481,260 | 98,836,029 | -0.98% |
| 2025-11-14 | 13.42 | 13.65 | 13.32 | 13.32 | 13.27 | qfq | 7,417,200 | 99,898,765 | -0.75% |
| 2025-11-13 | 13.34 | 13.65 | 13.32 | 13.42 | 13.37 | qfq | 8,546,406 | 115,272,758 | -0.37% |
| 2025-11-12 | 13.35 | 13.55 | 13.22 | 13.47 | 13.42 | qfq | 7,039,514 | 94,069,406 | 0.30% |
| 2025-11-11 | 13.70 | 13.70 | 13.37 | 13.43 | 13.38 | qfq | 10,254,434 | 138,583,632 | -2.04% |
| 2025-11-10 | 13.68 | 14.11 | 13.63 | 13.71 | 13.66 | qfq | 13,670,020 | 188,918,717 | 0.29% |
| 2025-11-07 | 13.77 | 13.94 | 13.42 | 13.67 | 13.62 | qfq | 19,743,940 | 269,340,891 | -0.29% |
| 2025-11-06 | 12.89 | 14.20 | 12.89 | 13.71 | 13.66 | qfq | 41,660,621 | 576,825,420 | 6.94% |
| 2025-11-05 | 12.71 | 12.98 | 12.70 | 12.82 | 12.78 | qfq | 7,428,380 | 95,202,961 | -0.16% |
| 2025-11-04 | 13.14 | 13.18 | 12.76 | 12.84 | 12.80 | qfq | 10,911,665 | 140,685,271 | -2.21% |
| 2025-11-03 | 12.36 | 13.27 | 12.31 | 13.13 | 13.08 | qfq | 24,781,105 | 322,670,841 | 6.49% |
| 2025-10-31 | 12.20 | 12.40 | 12.19 | 12.33 | 12.29 | qfq | 5,343,700 | 65,889,994 | 1.31% |
| 2025-10-30 | 12.33 | 12.35 | 12.15 | 12.17 | 12.13 | qfq | 4,802,680 | 58,741,697 | -1.22% |
| 2025-10-29 | 12.48 | 12.48 | 12.27 | 12.32 | 12.28 | qfq | 5,132,865 | 63,302,449 | -1.44% |
| 2025-10-28 | 12.59 | 12.60 | 12.45 | 12.50 | 12.46 | qfq | 5,025,860 | 62,895,451 | -0.71% |
| 2025-10-27 | 12.69 | 12.71 | 12.45 | 12.59 | 12.55 | qfq | 5,311,960 | 66,867,357 | 0.00% |
| 2025-10-24 | 12.49 | 12.68 | 12.48 | 12.59 | 12.55 | qfq | 5,557,198 | 70,017,074 | 0.72% |
| 2025-10-23 | 12.42 | 12.51 | 12.22 | 12.50 | 12.46 | qfq | 5,275,518 | 65,166,809 | 0.73% |
| 2025-10-22 | 12.39 | 12.63 | 12.31 | 12.41 | 12.37 | qfq | 5,097,140 | 63,614,589 | -0.16% |
| 2025-10-21 | 12.10 | 12.56 | 12.07 | 12.43 | 12.39 | qfq | 6,856,200 | 84,513,898 | 2.90% |
| 2025-10-20 | 11.89 | 12.15 | 11.89 | 12.08 | 12.04 | qfq | 4,838,579 | 58,348,824 | 2.37% |
| 2025-10-17 | 12.17 | 12.21 | 11.80 | 11.80 | 11.76 | qfq | 6,406,359 | 76,854,479 | -3.04% |
| 2025-10-16 | 12.32 | 12.40 | 12.10 | 12.17 | 12.13 | qfq | 4,773,280 | 58,385,817 | -1.70% |
| 2025-10-15 | 12.21 | 12.47 | 12.16 | 12.38 | 12.34 | qfq | 4,796,580 | 59,241,820 | 1.31% |
| 2025-10-14 | 12.52 | 12.60 | 12.10 | 12.22 | 12.18 | qfq | 6,568,700 | 81,282,362 | -2.40% |
| 2025-10-13 | 12.10 | 12.65 | 11.95 | 12.52 | 12.48 | qfq | 6,546,062 | 80,992,990 | -0.40% |
| 2025-10-10 | 12.71 | 12.75 | 12.53 | 12.57 | 12.53 | qfq | 6,962,598 | 88,018,948 | -2.33% |
| 2025-10-09 | 12.76 | 13.04 | 12.55 | 12.87 | 12.83 | qfq | 9,528,388 | 121,576,949 | 1.74% |
| 2025-09-30 | 12.79 | 12.94 | 12.61 | 12.65 | 12.61 | qfq | 5,785,400 | 73,831,002 | -0.78% |
| 2025-09-29 | 12.57 | 12.83 | 12.33 | 12.75 | 12.71 | qfq | 6,113,620 | 77,255,149 | 1.92% |
| 2025-09-26 | 12.68 | 12.76 | 12.51 | 12.51 | 12.47 | qfq | 6,084,920 | 76,768,527 | -1.57% |
| 2025-09-25 | 12.89 | 13.01 | 12.69 | 12.71 | 12.67 | qfq | 6,863,860 | 88,156,858 | -1.40% |
| 2025-09-24 | 12.64 | 12.91 | 12.50 | 12.89 | 12.85 | qfq | 7,403,020 | 94,526,862 | 1.82% |
| 2025-09-23 | 13.18 | 13.18 | 12.45 | 12.66 | 12.62 | qfq | 11,169,660 | 141,315,630 | -3.73% |
| 2025-09-22 | 13.16 | 13.23 | 12.94 | 13.15 | 13.10 | qfq | 6,848,440 | 89,614,321 | 0.15% |
| 2025-09-19 | 13.40 | 13.47 | 13.08 | 13.13 | 13.08 | qfq | 7,225,200 | 95,313,554 | -2.01% |
| 2025-09-18 | 13.58 | 13.70 | 13.25 | 13.40 | 13.35 | qfq | 9,869,891 | 133,568,510 | -1.25% |
| 2025-09-17 | 13.77 | 13.79 | 13.51 | 13.57 | 13.52 | qfq | 8,712,162 | 118,709,138 | -1.45% |
| 2025-09-16 | 13.67 | 13.78 | 13.57 | 13.77 | 13.72 | qfq | 6,867,934 | 93,969,385 | 1.40% |
| 2025-09-15 | 13.74 | 13.79 | 13.51 | 13.58 | 13.53 | qfq | 7,556,146 | 102,971,181 | -1.31% |
| 2025-09-12 | 13.97 | 14.06 | 13.74 | 13.76 | 13.71 | qfq | 8,003,545 | 111,173,811 | -1.92% |
| 2025-09-11 | 14.14 | 14.14 | 13.80 | 14.03 | 13.98 | qfq | 8,605,960 | 120,015,532 | 0.29% |
| 2025-09-10 | 13.86 | 14.14 | 13.82 | 13.99 | 13.94 | qfq | 6,444,094 | 89,907,063 | 0.79% |
| 2025-09-09 | 14.15 | 14.22 | 13.81 | 13.88 | 13.83 | qfq | 9,592,660 | 134,360,898 | -3.00% |
| 2025-09-08 | 13.78 | 14.53 | 13.69 | 14.31 | 14.26 | qfq | 13,966,779 | 197,408,595 | 2.95% |
| 2025-09-05 | 13.99 | 13.99 | 13.69 | 13.90 | 13.85 | qfq | 9,190,216 | 127,166,938 | 2.28% |
| 2025-09-04 | 13.49 | 13.77 | 13.27 | 13.59 | 13.54 | qfq | 8,430,362 | 114,338,067 | 0.67% |
| 2025-09-03 | 13.88 | 14.00 | 13.41 | 13.50 | 13.45 | qfq | 8,817,500 | 120,499,442 | -2.95% |
| 2025-09-02 | 14.18 | 14.21 | 13.55 | 13.91 | 13.86 | qfq | 15,949,322 | 219,743,210 | -1.90% |
| 2025-09-01 | 14.44 | 14.55 | 14.14 | 14.18 | 14.13 | qfq | 14,416,000 | 205,647,895 | -2.14% |
| 2025-08-29 | 14.65 | 14.87 | 14.41 | 14.49 | 14.44 | qfq | 15,166,216 | 220,599,349 | -2.36% |
| 2025-08-28 | 14.97 | 15.35 | 14.25 | 14.84 | 14.79 | qfq | 20,987,710 | 310,634,111 | 1.02% |
| 2025-08-27 | 15.26 | 15.45 | 14.66 | 14.69 | 14.64 | qfq | 22,960,468 | 346,594,130 | -3.42% |
| 2025-08-26 | 15.16 | 15.49 | 15.03 | 15.21 | 15.16 | qfq | 23,777,860 | 362,792,344 | -2.31% |
| 2025-08-25 | 14.87 | 15.78 | 14.27 | 15.57 | 15.52 | qfq | 47,078,402 | 709,085,772 | 6.28% |
| 2025-08-22 | 14.98 | 14.98 | 14.58 | 14.65 | 14.60 | qfq | 16,524,588 | 243,322,793 | -1.61% |
| 2025-08-21 | 14.95 | 15.28 | 14.76 | 14.89 | 14.84 | qfq | 15,038,932 | 225,264,928 | -0.33% |
| 2025-08-20 | 14.94 | 15.00 | 14.80 | 14.94 | 14.89 | qfq | 12,379,462 | 184,564,675 | -0.99% |
| 2025-08-19 | 14.89 | 15.30 | 14.55 | 15.09 | 15.04 | qfq | 22,377,760 | 334,703,341 | 1.62% |
| 2025-08-18 | 14.32 | 15.05 | 14.27 | 14.85 | 14.80 | qfq | 27,699,860 | 408,947,960 | 4.06% |
| 2025-08-15 | 14.01 | 14.27 | 14.01 | 14.27 | 14.22 | qfq | 11,847,782 | 167,870,617 | 1.93% |
| 2025-08-14 | 14.50 | 14.56 | 13.95 | 14.00 | 13.95 | qfq | 18,396,680 | 262,708,564 | -3.98% |
| 2025-08-13 | 14.18 | 14.58 | 14.10 | 14.58 | 14.53 | qfq | 20,589,380 | 295,673,175 | 2.89% |
| 2025-08-12 | 14.20 | 14.23 | 14.01 | 14.17 | 14.12 | qfq | 9,906,889 | 139,917,973 | -0.49% |
| 2025-08-11 | 13.97 | 14.26 | 13.96 | 14.24 | 14.19 | qfq | 11,546,902 | 163,235,349 | 1.71% |
| 2025-08-08 | 14.18 | 14.26 | 13.96 | 14.00 | 13.95 | qfq | 10,747,580 | 151,459,197 | -1.48% |
| 2025-08-07 | 14.24 | 14.29 | 13.95 | 14.21 | 14.16 | qfq | 15,439,820 | 218,020,277 | 0.14% |
| 2025-08-06 | 14.07 | 14.20 | 14.01 | 14.19 | 14.14 | qfq | 15,879,101 | 224,315,674 | 0.85% |
| 2025-08-05 | 14.15 | 14.24 | 13.96 | 14.07 | 14.02 | qfq | 23,190,000 | 325,883,992 | -2.02% |
| 2025-08-04 | 13.52 | 14.50 | 13.50 | 14.36 | 14.31 | qfq | 33,971,159 | 479,018,744 | 4.51% |
| 2025-08-01 | 13.51 | 13.94 | 13.41 | 13.74 | 13.69 | qfq | 21,886,716 | 300,045,339 | 1.78% |
| 2025-07-31 | 13.19 | 13.61 | 13.18 | 13.50 | 13.45 | qfq | 14,009,440 | 188,244,091 | 1.66% |
| 2025-07-30 | 13.40 | 13.43 | 13.07 | 13.28 | 13.23 | qfq | 9,467,820 | 125,450,268 | -1.12% |
| 2025-07-29 | 13.53 | 13.53 | 13.27 | 13.43 | 13.38 | qfq | 9,434,380 | 126,077,804 | -0.89% |
| 2025-07-28 | 13.51 | 13.63 | 13.49 | 13.55 | 13.50 | qfq | 7,882,592 | 106,775,036 | 0.15% |
| 2025-07-25 | 13.79 | 13.81 | 13.50 | 13.53 | 13.48 | qfq | 10,323,660 | 140,256,715 | -1.67% |
| 2025-07-24 | 13.76 | 13.84 | 13.66 | 13.76 | 13.71 | qfq | 11,038,800 | 151,623,959 | -0.07% |
| 2025-07-23 | 14.44 | 14.50 | 13.69 | 13.77 | 13.72 | qfq | 21,632,780 | 302,372,558 | -2.48% |
| 2025-07-22 | 14.09 | 14.23 | 13.77 | 14.12 | 14.07 | qfq | 27,529,780 | 384,310,829 | 3.44% |
| 2025-07-21 | 13.22 | 13.72 | 13.20 | 13.65 | 13.60 | qfq | 17,343,700 | 234,529,858 | 3.33% |
| 2025-07-18 | 13.22 | 13.32 | 13.11 | 13.21 | 13.16 | qfq | 7,745,057 | 102,214,016 | 0.15% |
| 2025-07-17 | 13.15 | 13.24 | 13.08 | 13.19 | 13.14 | qfq | 8,522,877 | 112,210,395 | 0.08% |
| 2025-07-16 | 13.21 | 13.28 | 13.12 | 13.18 | 13.13 | qfq | 8,888,740 | 117,268,840 | -0.15% |
| 2025-07-15 | 13.00 | 13.35 | 12.79 | 13.20 | 13.15 | qfq | 13,924,480 | 182,175,713 | 1.15% |
| 2025-07-14 | 13.05 | 13.10 | 12.91 | 13.05 | 13.00 | qfq | 6,387,600 | 82,923,557 | 0.00% |
| 2025-07-11 | 12.90 | 13.13 | 12.76 | 13.05 | 13.00 | qfq | 9,558,600 | 124,143,667 | 1.16% |
| 2025-07-10 | 12.86 | 12.97 | 12.74 | 12.90 | 12.86 | qfq | 6,330,997 | 81,467,032 | 0.16% |
| 2025-07-09 | 13.05 | 13.10 | 12.83 | 12.88 | 12.84 | qfq | 6,582,030 | 85,214,751 | -1.00% |
| 2025-07-08 | 12.76 | 13.01 | 12.73 | 13.01 | 12.96 | qfq | 6,520,440 | 84,273,443 | 1.96% |
| 2025-07-07 | 12.75 | 12.79 | 12.60 | 12.76 | 12.72 | qfq | 4,223,625 | 53,682,398 | 0.47% |
| 2025-07-04 | 12.95 | 12.96 | 12.67 | 12.70 | 12.66 | qfq | 7,508,700 | 95,871,356 | -2.01% |
| 2025-07-03 | 12.95 | 13.10 | 12.89 | 12.96 | 12.92 | qfq | 4,948,480 | 64,170,393 | 0.31% |
| 2025-07-02 | 13.08 | 13.13 | 12.82 | 12.92 | 12.88 | qfq | 6,901,680 | 89,141,933 | -1.52% |
| 2025-07-01 | 13.30 | 13.35 | 13.02 | 13.12 | 13.07 | qfq | 8,865,680 | 116,658,384 | -0.76% |
| 2025-06-30 | 13.12 | 13.25 | 13.12 | 13.22 | 13.17 | qfq | 8,035,380 | 106,089,184 | 0.61% |
| 2025-06-27 | 13.32 | 13.37 | 13.12 | 13.14 | 13.09 | qfq | 9,372,839 | 123,773,992 | -0.53% |
| 2025-06-26 | 12.98 | 13.50 | 12.90 | 13.21 | 13.16 | qfq | 18,173,760 | 241,209,489 | 1.69% |
| 2025-06-25 | 12.90 | 13.02 | 12.82 | 12.99 | 12.95 | qfq | 10,235,000 | 132,352,175 | 0.70% |
| 2025-06-24 | 12.53 | 12.90 | 12.45 | 12.90 | 12.86 | qfq | 10,200,617 | 130,385,203 | 3.12% |
| 2025-06-23 | 12.22 | 12.51 | 12.10 | 12.51 | 12.47 | qfq | 5,636,360 | 69,716,635 | 2.12% |
| 2025-06-20 | 12.41 | 12.61 | 12.25 | 12.25 | 12.21 | qfq | 6,074,060 | 75,038,713 | -1.92% |
| 2025-06-19 | 12.70 | 12.93 | 12.44 | 12.49 | 12.45 | qfq | 7,876,857 | 99,711,920 | -2.42% |
| 2025-06-18 | 12.63 | 13.00 | 12.46 | 12.80 | 12.76 | qfq | 10,501,900 | 133,520,002 | 0.71% |
| 2025-06-17 | 12.54 | 12.89 | 12.42 | 12.71 | 12.67 | qfq | 10,146,940 | 128,376,250 | 1.36% |
| 2025-06-16 | 12.39 | 12.57 | 12.38 | 12.54 | 12.50 | qfq | 5,973,100 | 74,656,807 | 0.48% |
| 2025-06-13 | 12.76 | 12.84 | 12.45 | 12.48 | 12.44 | qfq | 10,075,460 | 127,310,986 | -2.73% |
| 2025-06-12 | 12.98 | 12.99 | 12.74 | 12.83 | 12.79 | qfq | 8,161,500 | 104,963,052 | -1.23% |
| 2025-06-11 | 12.99 | 13.07 | 12.83 | 12.99 | 12.95 | qfq | 10,531,752 | 136,585,897 | 0.08% |
| 2025-06-10 | 12.81 | 13.41 | 12.73 | 12.98 | 12.94 | qfq | 23,083,260 | 302,671,087 | 1.72% |
| 2025-06-09 | 12.52 | 12.95 | 12.39 | 12.76 | 12.72 | qfq | 10,360,637 | 132,302,431 | 1.92% |
| 2025-06-06 | 12.61 | 12.65 | 12.45 | 12.52 | 12.48 | qfq | 5,746,192 | 71,904,148 | -0.87% |
| 2025-06-05 | 12.53 | 12.67 | 12.40 | 12.63 | 12.59 | qfq | 7,932,260 | 99,379,401 | 0.64% |
| 2025-06-04 | 12.64 | 12.69 | 12.47 | 12.55 | 12.51 | qfq | 7,885,508 | 98,949,374 | -0.87% |
| 2025-06-03 | 12.75 | 12.92 | 12.63 | 12.66 | 12.62 | qfq | 10,947,380 | 139,471,067 | -2.09% |
| 2025-05-30 | 12.89 | 13.23 | 12.56 | 12.93 | 12.89 | qfq | 16,640,097 | 213,933,323 | 0.31% |
| 2025-05-29 | 12.37 | 12.95 | 12.24 | 12.89 | 12.85 | qfq | 15,463,180 | 197,278,918 | 4.63% |
| 2025-05-28 | 12.18 | 12.88 | 12.18 | 12.32 | 12.28 | qfq | 13,732,664 | 171,251,298 | 0.98% |
| 2025-05-27 | 12.36 | 12.45 | 12.12 | 12.20 | 12.16 | qfq | 6,791,800 | 82,997,592 | -1.37% |
| 2025-05-26 | 12.26 | 12.46 | 12.14 | 12.37 | 12.33 | qfq | 6,420,548 | 78,922,270 | 0.90% |
| 2025-05-23 | 12.45 | 12.65 | 12.26 | 12.26 | 12.22 | qfq | 6,590,448 | 82,010,519 | -1.37% |
| 2025-05-22 | 12.70 | 12.82 | 12.38 | 12.43 | 12.39 | qfq | 7,270,442 | 91,278,916 | -2.28% |
| 2025-05-21 | 12.98 | 13.02 | 12.66 | 12.72 | 12.68 | qfq | 6,435,780 | 82,081,280 | -2.23% |
| 2025-05-20 | 12.84 | 13.03 | 12.65 | 13.01 | 12.94 | qfq | 6,254,123 | 80,695,964 | 1.48% |
| 2025-05-19 | 12.90 | 12.95 | 12.65 | 12.82 | 12.75 | qfq | 6,828,060 | 87,399,419 | -0.62% |
| 2025-05-16 | 12.91 | 13.03 | 12.83 | 12.90 | 12.83 | qfq | 5,513,120 | 71,391,216 | 0.00% |
| 2025-05-15 | 13.12 | 13.17 | 12.87 | 12.90 | 12.83 | qfq | 6,484,100 | 83,902,679 | -2.20% |
| 2025-05-14 | 13.18 | 13.42 | 13.11 | 13.19 | 13.11 | qfq | 7,065,480 | 93,430,766 | 0.00% |
| 2025-05-13 | 13.53 | 13.59 | 13.13 | 13.19 | 13.11 | qfq | 8,566,600 | 114,164,055 | -1.12% |
| 2025-05-12 | 13.14 | 13.45 | 13.10 | 13.34 | 13.26 | qfq | 10,117,564 | 134,463,639 | 2.77% |
| 2025-05-09 | 13.29 | 13.34 | 12.92 | 12.98 | 12.91 | qfq | 7,349,460 | 95,794,494 | -2.55% |
| 2025-05-08 | 13.08 | 13.37 | 12.99 | 13.32 | 13.24 | qfq | 9,079,488 | 120,364,710 | 1.60% |
| 2025-05-07 | 13.22 | 13.36 | 12.90 | 13.11 | 13.03 | qfq | 10,060,138 | 131,831,388 | 0.46% |
| 2025-05-06 | 12.87 | 13.08 | 12.77 | 13.05 | 12.98 | qfq | 10,858,800 | 140,850,010 | 2.43% |
| 2025-04-30 | 12.38 | 12.93 | 12.35 | 12.74 | 12.67 | qfq | 11,311,197 | 144,367,181 | 3.24% |
| 2025-04-29 | 12.21 | 12.45 | 12.07 | 12.34 | 12.27 | qfq | 5,235,340 | 64,630,501 | 1.15% |
| 2025-04-28 | 12.41 | 12.49 | 12.17 | 12.20 | 12.13 | qfq | 5,347,640 | 65,511,248 | -1.69% |
| 2025-04-25 | 12.27 | 12.62 | 12.22 | 12.41 | 12.34 | qfq | 7,990,500 | 99,298,946 | 0.81% |
| 2025-04-24 | 12.60 | 12.60 | 12.15 | 12.31 | 12.24 | qfq | 7,206,760 | 88,837,555 | -2.30% |
| 2025-04-23 | 12.45 | 12.69 | 12.45 | 12.60 | 12.53 | qfq | 7,983,300 | 100,261,329 | 2.11% |
| 2025-04-22 | 12.59 | 12.66 | 12.32 | 12.34 | 12.27 | qfq | 7,075,500 | 87,777,255 | -1.91% |
| 2025-04-21 | 12.19 | 12.58 | 12.03 | 12.58 | 12.51 | qfq | 7,919,300 | 98,208,532 | 3.03% |
| 2025-04-18 | 12.17 | 12.31 | 12.03 | 12.21 | 12.14 | qfq | 5,977,560 | 72,752,011 | 0.08% |
| 2025-04-17 | 12.24 | 12.48 | 12.14 | 12.20 | 12.13 | qfq | 7,134,460 | 87,962,071 | -0.25% |
| 2025-04-16 | 12.61 | 12.61 | 12.03 | 12.23 | 12.16 | qfq | 8,255,990 | 101,646,558 | -3.09% |
| 2025-04-15 | 12.79 | 12.85 | 12.50 | 12.62 | 12.55 | qfq | 9,988,460 | 125,941,607 | -1.41% |
| 2025-04-14 | 12.41 | 13.60 | 12.41 | 12.80 | 12.73 | qfq | 18,882,500 | 245,262,508 | 4.40% |
| 2025-04-11 | 12.31 | 12.37 | 12.03 | 12.26 | 12.19 | qfq | 9,137,600 | 111,746,956 | 0.66% |
| 2025-04-10 | 12.21 | 12.52 | 12.10 | 12.18 | 12.11 | qfq | 14,445,390 | 177,451,813 | 2.53% |
| 2025-04-09 | 10.99 | 11.99 | 10.10 | 11.88 | 11.81 | qfq | 19,397,160 | 216,546,157 | 5.32% |
| 2025-04-08 | 11.53 | 11.93 | 10.90 | 11.28 | 11.22 | qfq | 20,226,080 | 230,558,250 | -0.70% |
| 2025-04-07 | 13.35 | 13.38 | 11.36 | 11.36 | 11.29 | qfq | 16,774,200 | 201,434,052 | -20.00% |
| 2025-04-03 | 14.43 | 14.67 | 14.09 | 14.20 | 14.12 | qfq | 7,645,880 | 109,537,082 | -2.54% |
| 2025-04-02 | 14.58 | 14.75 | 14.52 | 14.57 | 14.49 | qfq | 4,544,183 | 66,516,456 | 0.14% |
| 2025-04-01 | 14.75 | 14.88 | 14.52 | 14.55 | 14.47 | qfq | 7,405,820 | 108,783,938 | -0.48% |
| 2025-03-31 | 14.54 | 14.64 | 14.10 | 14.62 | 14.54 | qfq | 11,762,199 | 169,227,062 | -0.68% |
| 2025-03-28 | 14.96 | 15.12 | 14.70 | 14.72 | 14.64 | qfq | 6,374,600 | 94,763,542 | -2.26% |
| 2025-03-27 | 15.00 | 15.24 | 14.83 | 15.06 | 14.97 | qfq | 6,649,560 | 100,130,120 | -0.79% |
| 2025-03-26 | 14.80 | 15.28 | 14.80 | 15.18 | 15.09 | qfq | 7,867,120 | 119,086,780 | 1.88% |
| 2025-03-25 | 15.07 | 15.32 | 14.81 | 14.90 | 14.81 | qfq | 10,059,420 | 151,288,301 | -0.13% |
| 2025-03-24 | 15.53 | 15.75 | 14.50 | 14.92 | 14.83 | qfq | 15,067,740 | 226,115,221 | -3.87% |
| 2025-03-21 | 16.10 | 16.14 | 15.46 | 15.52 | 15.43 | qfq | 18,075,360 | 283,546,058 | -3.84% |
| 2025-03-20 | 16.84 | 16.95 | 16.00 | 16.14 | 16.05 | qfq | 24,562,483 | 401,215,316 | -5.67% |
| 2025-03-19 | 17.09 | 17.47 | 16.67 | 17.11 | 17.01 | qfq | 25,433,400 | 434,846,034 | 0.77% |
| 2025-03-18 | 16.72 | 16.99 | 16.50 | 16.98 | 16.88 | qfq | 26,123,176 | 438,553,075 | 3.03% |
| 2025-03-17 | 16.55 | 16.68 | 16.28 | 16.48 | 16.39 | qfq | 19,320,776 | 317,832,870 | -0.90% |
| 2025-03-14 | 16.61 | 16.69 | 16.00 | 16.63 | 16.53 | qfq | 22,857,436 | 373,467,928 | 1.22% |
| 2025-03-13 | 17.00 | 17.22 | 16.18 | 16.43 | 16.34 | qfq | 27,213,620 | 451,398,931 | -3.81% |
| 2025-03-12 | 16.95 | 17.46 | 16.70 | 17.08 | 16.98 | qfq | 28,734,136 | 493,985,000 | 0.65% |
| 2025-03-11 | 17.11 | 17.33 | 16.40 | 16.97 | 16.87 | qfq | 35,815,320 | 603,845,290 | -4.12% |
| 2025-03-10 | 17.70 | 18.30 | 17.16 | 17.70 | 17.60 | qfq | 38,066,585 | 669,397,269 | 0.51% |
| 2025-03-07 | 18.57 | 18.97 | 17.01 | 17.61 | 17.51 | qfq | 66,903,700 | 1,192,927,323 | -7.17% |
| 2025-03-06 | 19.70 | 20.00 | 18.71 | 18.97 | 18.86 | qfq | 71,778,260 | 1,381,987,930 | -0.32% |
| 2025-03-05 | 17.80 | 19.30 | 17.40 | 19.03 | 18.92 | qfq | 74,624,308 | 1,382,947,196 | 4.05% |
| 2025-03-04 | 17.08 | 19.58 | 17.08 | 18.29 | 18.19 | qfq | 79,799,096 | 1,466,380,469 | 0.61% |
| 2025-03-03 | 16.67 | 18.94 | 16.29 | 18.18 | 18.08 | qfq | 78,020,946 | 1,384,890,369 | 15.21% |
| 2025-02-28 | 16.19 | 16.80 | 15.63 | 15.78 | 15.69 | qfq | 49,026,016 | 795,783,930 | 1.22% |
| 2025-02-27 | 14.96 | 15.90 | 14.91 | 15.59 | 15.50 | qfq | 27,639,180 | 430,229,558 | 3.25% |
| 2025-02-26 | 14.20 | 15.60 | 14.07 | 15.10 | 15.01 | qfq | 26,813,821 | 400,488,018 | 6.94% |
| 2025-02-25 | 14.31 | 14.44 | 13.99 | 14.12 | 14.04 | qfq | 10,452,432 | 148,349,575 | -2.01% |
| 2025-02-24 | 14.30 | 15.04 | 14.20 | 14.41 | 14.33 | qfq | 19,934,860 | 291,099,814 | 3.15% |
| 2025-02-21 | 14.05 | 14.12 | 13.89 | 13.97 | 13.89 | qfq | 9,429,940 | 131,736,142 | -0.50% |
| 2025-02-20 | 13.85 | 14.12 | 13.74 | 14.04 | 13.96 | qfq | 10,056,292 | 140,301,198 | 1.01% |
| 2025-02-19 | 13.50 | 13.93 | 13.42 | 13.90 | 13.82 | qfq | 6,262,097 | 86,101,401 | 2.96% |
| 2025-02-18 | 14.10 | 14.22 | 13.39 | 13.50 | 13.42 | qfq | 9,218,472 | 127,013,113 | -4.66% |
| 2025-02-17 | 13.93 | 14.56 | 13.83 | 14.16 | 14.08 | qfq | 10,986,740 | 155,326,631 | 2.76% |
| 2025-02-14 | 13.86 | 13.99 | 13.66 | 13.78 | 13.70 | qfq | 7,497,700 | 103,705,860 | -0.93% |
| 2025-02-13 | 14.32 | 14.39 | 13.90 | 13.91 | 13.83 | qfq | 9,199,686 | 129,064,145 | -3.67% |
| 2025-02-12 | 13.82 | 14.60 | 13.75 | 14.44 | 14.36 | qfq | 12,630,526 | 179,740,537 | 4.49% |
| 2025-02-11 | 14.10 | 14.10 | 13.71 | 13.82 | 13.74 | qfq | 7,386,886 | 102,118,844 | -1.29% |
| 2025-02-10 | 14.03 | 14.16 | 13.92 | 14.00 | 13.92 | qfq | 7,871,877 | 110,307,029 | 0.07% |
| 2025-02-07 | 14.01 | 14.24 | 13.78 | 13.99 | 13.91 | qfq | 8,803,342 | 123,146,551 | -0.14% |
| 2025-02-06 | 13.58 | 14.08 | 13.53 | 14.01 | 13.93 | qfq | 8,801,214 | 121,651,813 | 2.11% |
| 2025-02-05 | 13.70 | 13.81 | 13.51 | 13.72 | 13.64 | qfq | 5,754,780 | 78,747,610 | 1.63% |
| 2025-01-27 | 13.54 | 14.00 | 13.43 | 13.50 | 13.42 | qfq | 8,023,500 | 109,698,995 | 0.60% |
| 2025-01-24 | 13.33 | 13.47 | 13.13 | 13.42 | 13.34 | qfq | 6,117,520 | 81,458,301 | 0.68% |
| 2025-01-23 | 13.40 | 13.66 | 13.29 | 13.33 | 13.25 | qfq | 6,278,280 | 84,580,303 | 0.68% |
| 2025-01-22 | 13.55 | 13.75 | 13.02 | 13.24 | 13.16 | qfq | 7,266,200 | 96,755,553 | -1.56% |
| 2025-01-21 | 13.60 | 13.68 | 13.34 | 13.45 | 13.37 | qfq | 5,570,732 | 75,016,009 | -0.88% |
| 2025-01-20 | 13.62 | 13.84 | 13.35 | 13.57 | 13.49 | qfq | 5,307,000 | 71,678,301 | 0.37% |
| 2025-01-17 | 13.85 | 13.88 | 13.36 | 13.52 | 13.44 | qfq | 9,629,600 | 130,324,722 | -2.59% |
| 2025-01-16 | 13.39 | 13.96 | 13.24 | 13.88 | 13.80 | qfq | 14,264,720 | 195,071,195 | 4.99% |
| 2025-01-15 | 13.18 | 13.30 | 12.93 | 13.22 | 13.14 | qfq | 8,449,740 | 111,217,949 | 0.30% |
| 2025-01-14 | 12.50 | 13.20 | 12.50 | 13.18 | 13.10 | qfq | 8,630,788 | 112,114,728 | 5.19% |
| 2025-01-13 | 12.38 | 12.58 | 11.88 | 12.53 | 12.46 | qfq | 7,761,886 | 95,291,492 | -0.56% |
| 2025-01-10 | 12.98 | 13.44 | 12.54 | 12.60 | 12.53 | qfq | 9,008,000 | 117,323,550 | -2.40% |
| 2025-01-09 | 12.88 | 13.19 | 12.81 | 12.91 | 12.84 | qfq | 5,484,000 | 71,136,593 | 0.16% |
| 2025-01-08 | 13.09 | 13.40 | 12.56 | 12.89 | 12.82 | qfq | 7,393,144 | 95,972,867 | -1.30% |
| 2025-01-07 | 12.77 | 13.11 | 12.67 | 13.06 | 12.99 | qfq | 6,942,264 | 89,749,120 | 2.43% |
| 2025-01-06 | 13.26 | 13.38 | 12.53 | 12.75 | 12.68 | qfq | 7,724,380 | 99,181,909 | -3.63% |
| 2025-01-03 | 13.72 | 14.00 | 13.16 | 13.23 | 13.15 | qfq | 11,273,520 | 152,373,185 | -4.20% |
| 2025-01-02 | 14.74 | 14.78 | 13.59 | 13.81 | 13.73 | qfq | 10,950,646 | 154,915,259 | -6.05% |
| 2024-12-31 | 15.00 | 15.40 | 14.70 | 14.70 | 14.62 | qfq | 11,013,800 | 165,575,555 | -1.21% |
| 2024-12-30 | 14.83 | 15.33 | 14.29 | 14.88 | 14.79 | qfq | 11,666,597 | 172,852,285 | -0.07% |
| 2024-12-27 | 14.60 | 15.18 | 14.60 | 14.89 | 14.80 | qfq | 10,814,320 | 162,109,381 | 1.57% |
| 2024-12-26 | 13.91 | 14.67 | 13.68 | 14.66 | 14.58 | qfq | 9,729,877 | 139,373,828 | 6.15% |
| 2024-12-25 | 14.00 | 14.13 | 13.50 | 13.81 | 13.73 | qfq | 7,785,457 | 107,322,541 | -1.92% |
| 2024-12-24 | 14.80 | 14.80 | 13.55 | 14.08 | 14.00 | qfq | 14,513,753 | 203,387,155 | -3.03% |
| 2024-12-23 | 14.93 | 15.39 | 14.36 | 14.52 | 14.44 | qfq | 9,761,595 | 144,891,245 | -2.62% |
| 2024-12-20 | 14.62 | 15.15 | 14.60 | 14.91 | 14.82 | qfq | 9,935,214 | 147,935,306 | 2.26% |
| 2024-12-19 | 14.58 | 14.89 | 14.27 | 14.58 | 14.50 | qfq | 8,616,580 | 125,213,126 | -1.29% |
| 2024-12-18 | 14.48 | 15.03 | 14.25 | 14.77 | 14.69 | qfq | 9,395,330 | 138,296,552 | 1.86% |
| 2024-12-17 | 15.66 | 15.71 | 14.41 | 14.50 | 14.42 | qfq | 17,146,114 | 256,092,098 | -8.23% |
| 2024-12-16 | 16.30 | 16.72 | 15.53 | 15.80 | 15.71 | qfq | 16,553,435 | 267,137,610 | -3.48% |
| 2024-12-13 | 16.45 | 16.90 | 15.93 | 16.37 | 16.28 | qfq | 23,168,100 | 378,932,065 | -1.27% |
| 2024-12-12 | 15.48 | 16.69 | 15.45 | 16.58 | 16.48 | qfq | 31,820,467 | 519,178,662 | 7.04% |
| 2024-12-11 | 15.71 | 15.85 | 15.33 | 15.49 | 15.40 | qfq | 11,151,822 | 172,935,980 | -1.96% |
| 2024-12-10 | 16.30 | 16.46 | 15.60 | 15.80 | 15.71 | qfq | 15,859,160 | 251,896,360 | 0.64% |
| 2024-12-09 | 15.16 | 16.09 | 14.97 | 15.70 | 15.61 | qfq | 19,501,100 | 305,944,438 | 3.56% |
| 2024-12-06 | 14.99 | 15.48 | 14.86 | 15.16 | 15.07 | qfq | 12,023,800 | 181,897,166 | 2.50% |
| 2024-12-05 | 14.87 | 15.21 | 14.53 | 14.79 | 14.71 | qfq | 12,501,660 | 185,452,457 | -1.27% |
| 2024-12-04 | 15.00 | 15.39 | 14.85 | 14.98 | 14.89 | qfq | 9,334,535 | 140,348,532 | -0.93% |
| 2024-12-03 | 15.44 | 15.59 | 14.92 | 15.12 | 15.03 | qfq | 13,549,515 | 205,066,483 | -1.95% |
| 2024-12-02 | 15.43 | 16.10 | 15.31 | 15.42 | 15.33 | qfq | 16,024,110 | 251,555,448 | -0.58% |
| 2024-11-29 | 15.26 | 15.59 | 15.10 | 15.51 | 15.42 | qfq | 11,366,160 | 174,996,438 | 1.11% |
| 2024-11-28 | 15.97 | 16.01 | 15.13 | 15.34 | 15.25 | qfq | 17,455,140 | 269,556,850 | -4.24% |
| 2024-11-27 | 15.10 | 16.15 | 14.50 | 16.02 | 15.93 | qfq | 19,444,275 | 302,192,690 | 5.67% |
| 2024-11-26 | 15.22 | 15.55 | 14.91 | 15.16 | 15.07 | qfq | 12,028,160 | 183,541,778 | -0.20% |
| 2024-11-25 | 15.30 | 15.69 | 14.80 | 15.19 | 15.10 | qfq | 15,892,907 | 239,579,215 | -1.81% |
| 2024-11-22 | 16.25 | 16.64 | 15.38 | 15.47 | 15.38 | qfq | 18,448,972 | 297,655,940 | -4.03% |
| 2024-11-21 | 16.50 | 16.50 | 15.77 | 16.12 | 16.03 | qfq | 18,662,227 | 299,379,011 | -2.77% |
| 2024-11-20 | 15.80 | 16.85 | 15.70 | 16.58 | 16.48 | qfq | 34,302,613 | 560,506,517 | 5.14% |
| 2024-11-19 | 14.65 | 15.87 | 14.30 | 15.77 | 15.68 | qfq | 18,790,820 | 283,346,305 | 9.06% |
| 2024-11-18 | 15.16 | 15.44 | 13.98 | 14.46 | 14.38 | qfq | 15,308,020 | 223,064,066 | -4.62% |
| 2024-11-15 | 15.05 | 15.86 | 14.84 | 15.16 | 15.07 | qfq | 16,759,240 | 256,450,482 | 0.00% |
| 2024-11-14 | 15.71 | 16.00 | 15.13 | 15.16 | 15.07 | qfq | 16,854,780 | 261,467,894 | -4.83% |
| 2024-11-13 | 16.00 | 16.17 | 15.01 | 15.93 | 15.84 | qfq | 25,395,248 | 393,812,314 | -3.34% |
| 2024-11-12 | 16.35 | 17.30 | 16.16 | 16.48 | 16.39 | qfq | 25,219,528 | 421,467,397 | 0.98% |
| 2024-11-11 | 16.53 | 16.73 | 16.00 | 16.32 | 16.23 | qfq | 27,921,680 | 454,881,157 | -3.09% |
| 2024-11-08 | 16.16 | 17.00 | 15.68 | 16.84 | 16.74 | qfq | 37,873,931 | 624,696,104 | 8.37% |
| 2024-11-07 | 15.29 | 15.98 | 15.22 | 15.54 | 15.45 | qfq | 24,237,486 | 376,780,655 | -0.51% |
| 2024-11-06 | 15.30 | 16.42 | 15.05 | 15.62 | 15.53 | qfq | 32,994,539 | 516,803,298 | 1.17% |
| 2024-11-05 | 14.26 | 15.45 | 14.08 | 15.44 | 15.35 | qfq | 31,082,374 | 466,070,852 | 8.05% |
| 2024-11-04 | 14.30 | 14.70 | 13.88 | 14.29 | 14.21 | qfq | 18,370,669 | 260,683,262 | 0.78% |
| 2024-11-01 | 14.80 | 14.84 | 13.81 | 14.18 | 14.10 | qfq | 28,369,268 | 406,859,573 | -5.84% |
| 2024-10-31 | 13.92 | 15.65 | 13.92 | 15.06 | 14.97 | qfq | 45,510,379 | 674,666,700 | 6.13% |
| 2024-10-30 | 13.33 | 14.35 | 13.22 | 14.19 | 14.11 | qfq | 31,616,730 | 440,320,673 | 6.93% |
| 2024-10-29 | 14.00 | 14.00 | 13.15 | 13.27 | 13.19 | qfq | 22,575,080 | 303,077,446 | -4.39% |
| 2024-10-28 | 13.50 | 14.63 | 13.30 | 13.88 | 13.80 | qfq | 44,348,113 | 622,823,372 | 4.13% |
| 2024-10-25 | 12.32 | 13.57 | 12.20 | 13.33 | 13.25 | qfq | 38,242,117 | 502,144,738 | 8.91% |
| 2024-10-24 | 12.30 | 12.36 | 12.10 | 12.24 | 12.17 | qfq | 8,016,202 | 97,985,121 | -1.37% |
| 2024-10-23 | 12.63 | 12.65 | 12.33 | 12.41 | 12.34 | qfq | 14,187,070 | 177,017,164 | -1.35% |
| 2024-10-22 | 12.96 | 12.96 | 12.43 | 12.58 | 12.51 | qfq | 18,790,932 | 237,002,550 | -2.48% |
| 2024-10-21 | 12.26 | 12.99 | 12.17 | 12.90 | 12.83 | qfq | 24,512,434 | 310,741,455 | 5.31% |
| 2024-10-18 | 11.85 | 12.49 | 11.81 | 12.25 | 12.18 | qfq | 14,948,911 | 182,185,224 | 2.00% |
| 2024-10-17 | 12.50 | 12.60 | 11.97 | 12.01 | 11.94 | qfq | 15,925,730 | 195,476,292 | -3.15% |
| 2024-10-16 | 11.56 | 12.49 | 11.51 | 12.40 | 12.33 | qfq | 16,158,055 | 197,413,979 | 4.11% |
| 2024-10-15 | 12.18 | 12.50 | 11.91 | 11.91 | 11.84 | qfq | 14,225,788 | 173,302,247 | -3.01% |
| 2024-10-14 | 11.91 | 12.29 | 11.68 | 12.28 | 12.21 | qfq | 12,285,926 | 147,841,982 | 3.63% |
| 2024-10-11 | 11.95 | 12.23 | 11.50 | 11.85 | 11.78 | qfq | 14,260,902 | 169,793,634 | -0.84% |
| 2024-10-10 | 12.59 | 12.75 | 11.77 | 11.95 | 11.88 | qfq | 18,349,500 | 225,136,999 | -0.50% |
| 2024-10-09 | 13.77 | 13.77 | 11.99 | 12.01 | 11.94 | qfq | 29,827,576 | 388,945,615 | -18.19% |
| 2024-10-08 | 14.00 | 14.72 | 12.53 | 14.68 | 14.60 | qfq | 46,834,816 | 648,444,006 | 17.44% |
| 2024-09-30 | 11.46 | 12.64 | 11.28 | 12.50 | 12.43 | qfq | 33,246,030 | 397,123,899 | 13.02% |
| 2024-09-27 | 10.61 | 11.30 | 10.50 | 11.06 | 11.00 | qfq | 18,139,360 | 198,010,694 | 5.13% |
| 2024-09-26 | 10.40 | 10.53 | 10.21 | 10.52 | 10.46 | qfq | 9,425,120 | 97,604,606 | -0.28% |
| 2024-09-25 | 10.75 | 10.82 | 10.46 | 10.55 | 10.49 | qfq | 12,941,681 | 137,372,419 | -0.94% |
| 2024-09-24 | 10.49 | 10.78 | 10.28 | 10.65 | 10.59 | qfq | 6,458,677 | 68,343,420 | 2.01% |
| 2024-09-23 | 10.32 | 10.48 | 10.09 | 10.44 | 10.38 | qfq | 3,091,400 | 32,112,350 | 0.77% |
| 2024-09-20 | 10.53 | 10.61 | 10.30 | 10.36 | 10.30 | qfq | 3,439,000 | 35,828,040 | -1.61% |
| 2024-09-19 | 10.50 | 10.68 | 10.35 | 10.53 | 10.47 | qfq | 3,159,960 | 33,395,923 | 0.38% |
| 2024-09-18 | 10.58 | 10.69 | 10.23 | 10.49 | 10.43 | qfq | 4,224,201 | 44,013,844 | -0.85% |
| 2024-09-13 | 10.64 | 10.84 | 10.45 | 10.58 | 10.52 | qfq | 3,580,600 | 37,954,253 | -1.03% |
| 2024-09-12 | 10.46 | 10.92 | 10.42 | 10.69 | 10.63 | qfq | 5,221,700 | 55,805,061 | 2.30% |
| 2024-09-11 | 10.51 | 10.60 | 10.37 | 10.45 | 10.39 | qfq | 2,615,760 | 27,391,300 | -1.14% |
| 2024-09-10 | 10.53 | 10.59 | 10.23 | 10.57 | 10.51 | qfq | 3,143,500 | 32,810,743 | 0.19% |
| 2024-09-09 | 10.51 | 10.66 | 10.31 | 10.55 | 10.49 | qfq | 3,906,180 | 40,986,306 | -0.28% |
| 2024-09-06 | 10.62 | 10.82 | 10.49 | 10.58 | 10.52 | qfq | 5,024,772 | 53,462,796 | -0.56% |
| 2024-09-05 | 10.70 | 10.75 | 10.55 | 10.64 | 10.58 | qfq | 4,708,741 | 50,190,593 | -0.09% |
| 2024-09-04 | 11.05 | 11.08 | 10.61 | 10.65 | 10.59 | qfq | 8,334,676 | 89,983,163 | -4.23% |
| 2024-09-03 | 10.85 | 11.20 | 10.85 | 11.12 | 11.06 | qfq | 6,583,380 | 72,773,450 | 2.58% |
| 2024-09-02 | 10.88 | 11.11 | 10.82 | 10.84 | 10.78 | qfq | 6,830,201 | 74,777,856 | -1.00% |
| 2024-08-30 | 10.71 | 11.15 | 10.65 | 10.95 | 10.89 | qfq | 11,926,881 | 130,598,625 | 1.96% |
| 2024-08-29 | 10.40 | 10.89 | 10.40 | 10.74 | 10.68 | qfq | 11,536,143 | 123,708,225 | 2.87% |
| 2024-08-28 | 9.79 | 10.70 | 9.72 | 10.44 | 10.38 | qfq | 8,664,727 | 88,954,135 | 6.10% |
| 2024-08-27 | 9.82 | 9.93 | 9.76 | 9.84 | 9.78 | qfq | 3,848,480 | 37,858,801 | -0.71% |
| 2024-08-26 | 10.06 | 10.12 | 9.87 | 9.91 | 9.85 | qfq | 2,941,800 | 29,288,095 | -0.60% |
| 2024-08-23 | 9.90 | 10.11 | 9.76 | 9.97 | 9.91 | qfq | 4,448,262 | 44,216,173 | -0.30% |
| 2024-08-22 | 10.09 | 10.33 | 9.99 | 10.00 | 9.94 | qfq | 4,372,623 | 44,286,940 | -0.99% |
| 2024-08-21 | 10.34 | 10.49 | 10.05 | 10.10 | 10.04 | qfq | 5,590,877 | 57,422,651 | -2.88% |
| 2024-08-20 | 10.30 | 10.60 | 10.23 | 10.40 | 10.34 | qfq | 4,977,863 | 51,896,001 | 0.78% |
| 2024-08-19 | 10.32 | 10.39 | 10.21 | 10.32 | 10.26 | qfq | 3,170,360 | 32,646,828 | -0.48% |
| 2024-08-16 | 10.07 | 10.46 | 10.07 | 10.37 | 10.31 | qfq | 5,400,041 | 55,641,178 | 2.78% |
| 2024-08-15 | 10.01 | 10.21 | 9.95 | 10.09 | 10.03 | qfq | 3,683,060 | 37,121,841 | 0.30% |
| 2024-08-14 | 10.18 | 10.28 | 10.03 | 10.06 | 10.00 | qfq | 2,568,060 | 26,078,621 | -1.47% |
| 2024-08-13 | 10.00 | 10.21 | 10.00 | 10.21 | 10.15 | qfq | 2,106,500 | 21,342,676 | 1.19% |
| 2024-08-12 | 10.00 | 10.23 | 10.00 | 10.09 | 10.03 | qfq | 3,424,020 | 34,626,538 | -0.20% |
| 2024-08-09 | 10.01 | 10.40 | 10.01 | 10.11 | 10.05 | qfq | 6,115,760 | 62,354,517 | -0.98% |
| 2024-08-08 | 10.70 | 10.97 | 10.19 | 10.21 | 10.15 | qfq | 10,676,320 | 112,112,218 | -2.02% |
| 2024-08-07 | 10.30 | 10.77 | 10.23 | 10.42 | 10.36 | qfq | 9,704,600 | 102,021,608 | 1.07% |
| 2024-08-06 | 10.01 | 10.32 | 9.88 | 10.31 | 10.25 | qfq | 4,694,720 | 47,700,774 | 4.04% |
| 2024-08-05 | 10.09 | 10.20 | 9.91 | 9.91 | 9.85 | qfq | 3,494,300 | 35,103,826 | -3.32% |
| 2024-08-02 | 10.29 | 10.44 | 10.09 | 10.25 | 10.19 | qfq | 4,696,820 | 48,077,913 | -1.35% |
| 2024-08-01 | 10.14 | 10.42 | 10.04 | 10.39 | 10.33 | qfq | 6,887,400 | 71,000,809 | 2.36% |
| 2024-07-31 | 10.00 | 10.19 | 9.87 | 10.15 | 10.09 | qfq | 5,379,760 | 54,099,457 | 1.20% |
| 2024-07-30 | 10.09 | 10.23 | 9.93 | 10.03 | 9.97 | qfq | 4,666,239 | 46,924,603 | -1.57% |
| 2024-07-29 | 10.39 | 10.39 | 9.94 | 10.19 | 10.13 | qfq | 6,711,720 | 68,270,899 | 1.49% |
| 2024-07-26 | 9.32 | 10.06 | 9.19 | 10.04 | 9.98 | qfq | 6,882,668 | 67,313,658 | 6.58% |
| 2024-07-25 | 9.59 | 9.65 | 9.18 | 9.42 | 9.37 | qfq | 4,050,300 | 38,295,017 | -1.88% |
| 2024-07-24 | 9.70 | 9.75 | 9.51 | 9.60 | 9.54 | qfq | 3,129,920 | 30,060,257 | -0.93% |
| 2024-07-23 | 9.65 | 9.95 | 9.62 | 9.69 | 9.63 | qfq | 4,810,820 | 47,075,087 | 0.10% |
| 2024-07-22 | 9.33 | 9.77 | 9.31 | 9.68 | 9.62 | qfq | 4,231,320 | 40,723,934 | 4.54% |
| 2024-07-19 | 9.14 | 9.49 | 9.10 | 9.26 | 9.21 | qfq | 2,571,160 | 23,907,065 | 0.33% |
| 2024-07-18 | 9.44 | 9.46 | 8.94 | 9.23 | 9.18 | qfq | 3,569,448 | 32,605,002 | -2.43% |
| 2024-07-17 | 9.62 | 9.72 | 9.46 | 9.46 | 9.41 | qfq | 1,618,220 | 15,430,560 | -1.97% |
| 2024-07-16 | 9.70 | 9.72 | 9.47 | 9.65 | 9.59 | qfq | 1,974,240 | 18,965,311 | 0.84% |
| 2024-07-15 | 9.66 | 9.79 | 9.46 | 9.57 | 9.52 | qfq | 2,419,000 | 23,170,190 | -1.75% |
| 2024-07-12 | 9.74 | 9.80 | 9.67 | 9.74 | 9.68 | qfq | 1,502,565 | 14,607,955 | 0.21% |
| 2024-07-11 | 9.57 | 9.82 | 9.57 | 9.72 | 9.66 | qfq | 3,154,000 | 30,704,990 | 3.08% |
| 2024-07-10 | 9.49 | 9.58 | 9.34 | 9.43 | 9.38 | qfq | 1,968,240 | 18,584,598 | -0.74% |
| 2024-07-09 | 9.36 | 9.53 | 9.07 | 9.50 | 9.45 | qfq | 3,084,505 | 28,736,103 | 1.06% |
| 2024-07-08 | 9.69 | 9.79 | 9.33 | 9.40 | 9.35 | qfq | 3,150,020 | 29,778,171 | -3.98% |
| 2024-07-05 | 9.66 | 9.90 | 9.61 | 9.79 | 9.73 | qfq | 1,562,505 | 15,220,857 | 0.00% |
| 2024-07-04 | 9.95 | 10.02 | 9.75 | 9.79 | 9.73 | qfq | 2,373,200 | 23,358,585 | -2.00% |
| 2024-07-03 | 10.02 | 10.15 | 9.79 | 9.99 | 9.93 | qfq | 3,185,960 | 31,689,633 | -0.30% |
| 2024-07-02 | 9.85 | 10.13 | 9.70 | 10.02 | 9.96 | qfq | 3,943,560 | 39,196,790 | 3.30% |
| 2024-07-01 | 9.96 | 10.02 | 9.48 | 9.70 | 9.64 | qfq | 4,292,700 | 41,485,496 | -2.71% |
| 2024-06-28 | 9.85 | 10.16 | 9.80 | 9.97 | 9.91 | qfq | 3,122,720 | 31,218,372 | 0.00% |
| 2024-06-27 | 10.08 | 10.33 | 9.88 | 9.97 | 9.91 | qfq | 3,423,460 | 34,543,299 | -1.09% |
| 2024-06-26 | 9.81 | 10.14 | 9.75 | 10.08 | 10.02 | qfq | 3,380,360 | 33,720,907 | 2.34% |
| 2024-06-25 | 9.98 | 10.06 | 9.76 | 9.85 | 9.79 | qfq | 2,882,820 | 28,483,213 | -1.40% |
| 2024-06-24 | 10.32 | 10.32 | 9.83 | 9.99 | 9.93 | qfq | 4,530,100 | 45,402,935 | -3.66% |
| 2024-06-21 | 10.24 | 10.41 | 10.00 | 10.37 | 10.31 | qfq | 2,735,965 | 28,065,693 | 0.10% |
| 2024-06-20 | 10.55 | 10.55 | 10.27 | 10.36 | 10.30 | qfq | 3,578,940 | 37,072,425 | -1.80% |
| 2024-06-19 | 10.43 | 10.65 | 10.31 | 10.55 | 10.49 | qfq | 5,340,200 | 56,218,602 | 1.44% |
| 2024-06-18 | 10.06 | 10.43 | 9.97 | 10.40 | 10.34 | qfq | 4,372,180 | 45,025,954 | 4.31% |
| 2024-06-17 | 10.19 | 10.19 | 9.92 | 9.97 | 9.91 | qfq | 2,522,264 | 25,260,719 | -1.87% |
| 2024-06-14 | 10.12 | 10.19 | 9.98 | 10.16 | 10.10 | qfq | 3,109,804 | 31,371,924 | 0.40% |
| 2024-06-13 | 10.22 | 10.35 | 10.07 | 10.12 | 10.06 | qfq | 3,283,160 | 33,504,666 | -0.39% |
| 2024-06-12 | 10.12 | 10.40 | 10.07 | 10.16 | 10.10 | qfq | 4,290,498 | 43,918,964 | 0.40% |
| 2024-06-11 | 9.95 | 10.17 | 9.52 | 10.12 | 10.06 | qfq | 4,633,740 | 45,748,703 | 1.30% |
| 2024-06-07 | 9.86 | 10.00 | 9.74 | 9.99 | 9.93 | qfq | 4,510,380 | 44,585,542 | 2.46% |
| 2024-06-06 | 10.25 | 10.45 | 9.68 | 9.75 | 9.69 | qfq | 6,963,520 | 68,881,955 | -5.25% |
| 2024-06-05 | 10.48 | 10.70 | 10.24 | 10.29 | 10.23 | qfq | 3,590,961 | 37,538,080 | -0.39% |
| 2024-06-04 | 10.63 | 10.74 | 10.14 | 10.33 | 10.27 | qfq | 5,987,040 | 61,616,734 | -4.00% |
| 2024-06-03 | 11.01 | 11.14 | 10.61 | 10.76 | 10.70 | qfq | 5,400,500 | 58,481,575 | -3.06% |
| 2024-05-31 | 10.69 | 11.20 | 10.60 | 11.10 | 11.04 | qfq | 6,101,820 | 67,067,449 | 3.26% |
| 2024-05-30 | 10.93 | 11.11 | 10.51 | 10.75 | 10.67 | qfq | 5,600,340 | 60,903,088 | -0.19% |
| 2024-05-29 | 11.11 | 11.15 | 10.74 | 10.77 | 10.69 | qfq | 5,225,700 | 56,930,752 | -1.46% |
| 2024-05-28 | 10.63 | 11.06 | 10.46 | 10.93 | 10.84 | qfq | 7,310,140 | 79,545,706 | 2.53% |
| 2024-05-27 | 10.66 | 10.90 | 10.39 | 10.66 | 10.58 | qfq | 6,626,960 | 69,766,315 | -0.74% |
| 2024-05-24 | 10.83 | 11.20 | 10.73 | 10.74 | 10.66 | qfq | 6,061,780 | 66,458,539 | -1.65% |
| 2024-05-23 | 10.95 | 11.20 | 10.81 | 10.92 | 10.83 | qfq | 6,296,298 | 69,213,237 | -1.27% |
| 2024-05-22 | 11.10 | 11.38 | 10.96 | 11.06 | 10.97 | qfq | 9,039,840 | 100,593,080 | -0.90% |
| 2024-05-21 | 11.13 | 11.30 | 10.90 | 11.16 | 11.07 | qfq | 7,726,980 | 85,432,393 | 0.27% |
| 2024-05-20 | 11.06 | 11.49 | 10.80 | 11.13 | 11.04 | qfq | 13,001,656 | 144,765,364 | -0.36% |
| 2024-05-17 | 10.73 | 11.52 | 10.61 | 11.17 | 11.08 | qfq | 19,117,260 | 211,591,160 | 4.10% |
| 2024-05-16 | 10.15 | 10.88 | 10.11 | 10.73 | 10.65 | qfq | 13,531,060 | 143,268,765 | 5.09% |
| 2024-05-15 | 10.30 | 10.35 | 10.00 | 10.21 | 10.13 | qfq | 8,821,040 | 89,663,046 | -2.67% |
| 2024-05-14 | 9.70 | 10.58 | 9.68 | 10.49 | 10.41 | qfq | 13,821,028 | 141,914,861 | 7.92% |
| 2024-05-13 | 9.67 | 9.81 | 9.45 | 9.72 | 9.64 | qfq | 4,818,289 | 46,530,183 | 0.41% |
| 2024-05-10 | 9.78 | 9.88 | 9.60 | 9.68 | 9.60 | qfq | 3,463,200 | 33,645,782 | -1.63% |
| 2024-05-09 | 9.73 | 9.89 | 9.71 | 9.84 | 9.76 | qfq | 4,923,691 | 48,274,783 | 1.34% |
| 2024-05-08 | 9.90 | 10.02 | 9.68 | 9.71 | 9.63 | qfq | 7,262,900 | 71,506,239 | -3.67% |
| 2024-05-07 | 9.78 | 10.27 | 9.76 | 10.08 | 10.00 | qfq | 11,514,700 | 115,540,115 | 2.23% |
| 2024-05-06 | 9.85 | 9.94 | 9.71 | 9.86 | 9.78 | qfq | 6,041,300 | 59,513,638 | 1.86% |
| 2024-04-30 | 9.71 | 9.93 | 9.48 | 9.68 | 9.60 | qfq | 7,129,011 | 69,089,702 | -0.92% |
| 2024-04-29 | 9.48 | 9.94 | 9.48 | 9.77 | 9.69 | qfq | 8,833,291 | 85,761,574 | 3.06% |
| 2024-04-26 | 8.87 | 9.66 | 8.82 | 9.48 | 9.41 | qfq | 9,739,551 | 90,907,928 | 6.88% |
| 2024-04-25 | 8.81 | 9.01 | 8.81 | 8.87 | 8.80 | qfq | 8,089,380 | 71,907,391 | -3.48% |
| 2024-04-24 | 8.52 | 9.98 | 8.52 | 9.19 | 9.12 | qfq | 10,578,900 | 98,682,228 | 8.63% |
| 2024-04-23 | 8.10 | 8.56 | 8.09 | 8.46 | 8.39 | qfq | 4,282,220 | 35,818,242 | 4.44% |
| 2024-04-22 | 8.11 | 8.18 | 7.83 | 8.10 | 8.04 | qfq | 2,607,840 | 20,971,736 | 0.00% |
| 2024-04-19 | 8.34 | 8.42 | 8.07 | 8.10 | 8.04 | qfq | 3,271,165 | 26,792,728 | -2.76% |
| 2024-04-18 | 8.38 | 8.50 | 8.20 | 8.33 | 8.26 | qfq | 3,772,828 | 31,513,921 | -0.24% |
| 2024-04-17 | 7.77 | 8.37 | 7.77 | 8.35 | 8.28 | qfq | 6,772,723 | 55,303,860 | 9.44% |
| 2024-04-16 | 8.27 | 8.27 | 7.63 | 7.63 | 7.57 | qfq | 7,131,451 | 55,481,531 | -7.63% |
| 2024-04-15 | 8.87 | 8.99 | 8.19 | 8.26 | 8.20 | qfq | 6,851,060 | 57,960,311 | -7.50% |
| 2024-04-12 | 8.94 | 9.23 | 8.91 | 8.93 | 8.86 | qfq | 2,666,143 | 24,177,175 | 0.00% |
| 2024-04-11 | 8.90 | 9.14 | 8.84 | 8.93 | 8.86 | qfq | 2,308,980 | 20,772,842 | -0.78% |
| 2024-04-10 | 9.27 | 9.27 | 8.88 | 9.00 | 8.93 | qfq | 3,718,660 | 33,665,957 | -2.91% |
| 2024-04-09 | 9.17 | 9.34 | 9.13 | 9.27 | 9.20 | qfq | 2,162,640 | 20,017,189 | 0.76% |
| 2024-04-08 | 9.50 | 9.53 | 9.15 | 9.20 | 9.13 | qfq | 4,906,105 | 45,658,027 | -3.56% |
| 2024-04-03 | 9.65 | 9.65 | 9.40 | 9.54 | 9.47 | qfq | 4,668,680 | 44,307,495 | -1.55% |
| 2024-04-02 | 9.81 | 9.92 | 9.61 | 9.69 | 9.61 | qfq | 4,198,660 | 40,796,270 | -0.92% |
| 2024-04-01 | 9.66 | 9.88 | 9.49 | 9.78 | 9.70 | qfq | 5,424,500 | 52,436,918 | 2.41% |
| 2024-03-29 | 9.32 | 9.69 | 9.24 | 9.55 | 9.48 | qfq | 5,487,445 | 51,822,556 | 2.36% |
| 2024-03-28 | 9.06 | 9.46 | 9.00 | 9.33 | 9.26 | qfq | 5,146,620 | 47,947,886 | 2.98% |
| 2024-03-27 | 9.50 | 9.51 | 9.03 | 9.06 | 8.99 | qfq | 5,168,900 | 47,735,904 | -4.83% |
| 2024-03-26 | 9.38 | 9.63 | 9.24 | 9.52 | 9.45 | qfq | 4,805,521 | 45,704,899 | 0.95% |
| 2024-03-25 | 9.88 | 9.95 | 9.38 | 9.43 | 9.36 | qfq | 5,684,457 | 54,977,814 | -4.84% |
| 2024-03-22 | 9.93 | 10.00 | 9.68 | 9.91 | 9.83 | qfq | 5,626,320 | 55,323,463 | -0.60% |
| 2024-03-21 | 10.07 | 10.19 | 9.80 | 9.97 | 9.89 | qfq | 7,205,797 | 71,609,876 | -1.58% |
| 2024-03-20 | 9.74 | 10.26 | 9.73 | 10.13 | 10.05 | qfq | 9,889,920 | 99,236,032 | 4.22% |
| 2024-03-19 | 9.67 | 9.91 | 9.61 | 9.72 | 9.64 | qfq | 5,464,660 | 53,292,444 | 0.31% |
| 2024-03-18 | 9.48 | 9.72 | 9.43 | 9.69 | 9.61 | qfq | 5,943,020 | 56,965,321 | 2.65% |
| 2024-03-15 | 9.37 | 9.49 | 9.24 | 9.44 | 9.37 | qfq | 4,204,400 | 39,351,732 | 0.96% |
| 2024-03-14 | 9.46 | 9.59 | 9.16 | 9.35 | 9.28 | qfq | 5,608,618 | 52,652,407 | -1.68% |
| 2024-03-13 | 9.59 | 9.65 | 9.40 | 9.51 | 9.44 | qfq | 4,719,800 | 44,871,911 | -0.83% |
| 2024-03-12 | 9.43 | 9.63 | 9.26 | 9.59 | 9.51 | qfq | 5,840,120 | 55,211,381 | 1.91% |
| 2024-03-11 | 9.21 | 9.44 | 9.10 | 9.41 | 9.34 | qfq | 4,136,360 | 38,390,677 | 2.06% |
| 2024-03-08 | 9.13 | 9.37 | 9.04 | 9.22 | 9.15 | qfq | 4,822,200 | 44,105,720 | 0.33% |
| 2024-03-07 | 9.29 | 9.50 | 9.18 | 9.19 | 9.12 | qfq | 6,592,710 | 61,526,159 | 0.77% |
| 2024-03-06 | 9.05 | 9.25 | 8.97 | 9.12 | 9.05 | qfq | 3,533,820 | 32,152,314 | 0.77% |
| 2024-03-05 | 9.18 | 9.28 | 9.03 | 9.05 | 8.98 | qfq | 4,545,000 | 41,542,897 | -2.06% |
| 2024-03-04 | 9.32 | 9.36 | 9.07 | 9.24 | 9.17 | qfq | 3,948,580 | 36,416,983 | -0.32% |
| 2024-03-01 | 9.20 | 9.34 | 9.12 | 9.27 | 9.20 | qfq | 4,989,060 | 46,066,946 | 0.32% |
| 2024-02-29 | 8.68 | 9.33 | 8.68 | 9.24 | 9.17 | qfq | 6,599,830 | 60,513,259 | 3.94% |
| 2024-02-28 | 9.72 | 9.85 | 8.82 | 8.89 | 8.82 | qfq | 11,548,870 | 107,966,967 | -9.01% |
| 2024-02-27 | 9.38 | 9.77 | 9.17 | 9.77 | 9.69 | qfq | 6,928,580 | 66,149,366 | 3.39% |
| 2024-02-26 | 9.56 | 9.58 | 9.04 | 9.45 | 9.38 | qfq | 8,580,734 | 80,370,746 | 2.49% |
| 2024-02-23 | 8.79 | 9.26 | 8.74 | 9.22 | 9.15 | qfq | 9,221,564 | 82,934,215 | 5.61% |
| 2024-02-22 | 8.28 | 8.77 | 8.28 | 8.73 | 8.66 | qfq | 7,136,677 | 61,713,220 | 4.68% |
| 2024-02-21 | 8.09 | 8.73 | 8.03 | 8.34 | 8.27 | qfq | 8,559,140 | 72,164,199 | 0.85% |
| 2024-02-20 | 8.16 | 8.41 | 7.99 | 8.27 | 8.21 | qfq | 9,237,486 | 76,084,045 | 2.99% |
| 2024-02-19 | 7.71 | 8.58 | 7.70 | 8.03 | 7.97 | qfq | 10,366,112 | 83,428,858 | 7.50% |
| 2024-02-08 | 6.46 | 7.53 | 6.21 | 7.47 | 7.41 | qfq | 11,537,820 | 81,162,957 | 17.08% |
| 2024-02-07 | 6.56 | 6.90 | 6.32 | 6.38 | 6.33 | qfq | 9,620,556 | 63,037,709 | -4.49% |
| 2024-02-06 | 6.30 | 7.00 | 5.93 | 6.68 | 6.63 | qfq | 11,136,130 | 70,656,164 | 1.21% |
| 2024-02-05 | 7.70 | 7.71 | 6.53 | 6.60 | 6.55 | qfq | 10,149,142 | 69,844,315 | -14.17% |
| 2024-02-02 | 8.30 | 8.48 | 7.41 | 7.69 | 7.63 | qfq | 6,308,064 | 49,760,876 | -5.99% |
| 2024-02-01 | 8.30 | 8.44 | 7.94 | 8.18 | 8.12 | qfq | 6,057,020 | 49,787,981 | -2.97% |
| 2024-01-31 | 9.01 | 9.17 | 8.38 | 8.43 | 8.36 | qfq | 5,347,436 | 46,529,302 | -6.44% |
| 2024-01-30 | 9.32 | 9.74 | 9.01 | 9.01 | 8.94 | qfq | 4,142,100 | 38,244,147 | -4.86% |
| 2024-01-29 | 9.70 | 9.89 | 9.44 | 9.47 | 9.40 | qfq | 3,034,762 | 29,063,694 | -3.37% |
| 2024-01-26 | 9.79 | 9.95 | 9.72 | 9.80 | 9.72 | qfq | 3,857,120 | 37,893,797 | 0.10% |
| 2024-01-25 | 9.48 | 9.90 | 9.35 | 9.79 | 9.71 | qfq | 6,559,240 | 63,420,177 | 2.84% |
| 2024-01-24 | 9.51 | 9.60 | 9.00 | 9.52 | 9.45 | qfq | 7,168,880 | 66,576,757 | 0.11% |
| 2024-01-23 | 9.58 | 9.72 | 9.20 | 9.51 | 9.44 | qfq | 9,215,740 | 86,988,604 | -0.73% |
| 2024-01-22 | 10.07 | 10.33 | 9.43 | 9.58 | 9.50 | qfq | 6,741,960 | 66,679,960 | -4.87% |
| 2024-01-19 | 10.30 | 10.38 | 10.05 | 10.07 | 9.99 | qfq | 3,109,020 | 31,648,008 | -2.89% |
| 2024-01-18 | 10.44 | 10.61 | 9.99 | 10.37 | 10.29 | qfq | 5,723,731 | 58,323,035 | -1.61% |
| 2024-01-17 | 10.96 | 10.97 | 10.51 | 10.54 | 10.46 | qfq | 3,149,420 | 33,626,958 | -3.74% |
| 2024-01-16 | 10.99 | 11.14 | 10.80 | 10.95 | 10.86 | qfq | 2,686,520 | 29,390,488 | -0.45% |
| 2024-01-15 | 11.13 | 11.13 | 10.85 | 11.00 | 10.91 | qfq | 1,884,200 | 20,683,031 | -1.08% |
| 2024-01-12 | 11.08 | 11.49 | 11.08 | 11.12 | 11.03 | qfq | 3,580,540 | 40,331,378 | 0.36% |
| 2024-01-11 | 10.59 | 11.19 | 10.59 | 11.08 | 10.99 | qfq | 4,770,480 | 52,245,272 | 4.73% |
| 2024-01-10 | 10.90 | 11.00 | 10.57 | 10.58 | 10.50 | qfq | 3,557,540 | 38,227,562 | -3.56% |
| 2024-01-09 | 10.98 | 11.12 | 10.86 | 10.97 | 10.88 | qfq | 2,160,820 | 23,743,388 | 0.46% |
| 2024-01-08 | 11.01 | 11.22 | 10.91 | 10.92 | 10.83 | qfq | 3,010,512 | 33,274,390 | -1.09% |
| 2024-01-05 | 11.28 | 11.29 | 10.94 | 11.04 | 10.95 | qfq | 2,241,760 | 24,880,741 | -1.87% |
| 2024-01-04 | 11.24 | 11.31 | 11.10 | 11.25 | 11.16 | qfq | 1,728,860 | 19,413,731 | 0.27% |
| 2024-01-03 | 11.36 | 11.38 | 11.14 | 11.22 | 11.13 | qfq | 2,900,900 | 32,610,485 | -0.88% |
| 2024-01-02 | 11.54 | 11.73 | 11.32 | 11.32 | 11.23 | qfq | 3,611,720 | 41,531,168 | -1.82% |
| 2023-12-29 | 11.32 | 11.56 | 11.28 | 11.53 | 11.44 | qfq | 2,812,600 | 32,287,354 | 1.86% |
| 2023-12-28 | 11.15 | 11.45 | 10.99 | 11.32 | 11.23 | qfq | 3,459,094 | 38,851,713 | 1.80% |
| 2023-12-27 | 10.82 | 11.16 | 10.80 | 11.12 | 11.03 | qfq | 3,783,994 | 41,748,441 | 2.49% |
| 2023-12-26 | 11.39 | 11.40 | 10.82 | 10.85 | 10.76 | qfq | 5,420,530 | 59,448,675 | -5.07% |
| 2023-12-25 | 11.42 | 11.60 | 11.23 | 11.43 | 11.34 | qfq | 3,470,580 | 39,461,823 | -0.17% |
| 2023-12-22 | 12.27 | 12.32 | 11.41 | 11.45 | 11.36 | qfq | 9,266,644 | 108,682,031 | -6.91% |
| 2023-12-21 | 12.26 | 12.55 | 12.12 | 12.30 | 12.20 | qfq | 3,842,398 | 47,315,775 | 0.33% |
| 2023-12-20 | 12.38 | 12.66 | 12.24 | 12.26 | 12.16 | qfq | 3,553,640 | 44,213,022 | -1.13% |
| 2023-12-19 | 12.28 | 12.48 | 12.22 | 12.40 | 12.30 | qfq | 1,970,660 | 24,420,057 | 0.98% |
| 2023-12-18 | 12.50 | 12.50 | 12.18 | 12.28 | 12.18 | qfq | 2,278,840 | 28,066,830 | -1.21% |
| 2023-12-15 | 12.69 | 12.69 | 12.41 | 12.43 | 12.33 | qfq | 2,563,760 | 32,047,349 | -1.51% |
| 2023-12-14 | 12.62 | 12.75 | 12.57 | 12.62 | 12.52 | qfq | 3,580,940 | 45,365,407 | 0.16% |
| 2023-12-13 | 12.62 | 12.81 | 12.51 | 12.60 | 12.50 | qfq | 4,219,962 | 53,442,680 | -0.55% |
| 2023-12-12 | 12.25 | 12.87 | 12.23 | 12.67 | 12.57 | qfq | 6,734,810 | 84,736,802 | 3.26% |
| 2023-12-11 | 12.28 | 12.31 | 12.05 | 12.27 | 12.17 | qfq | 3,402,480 | 41,409,704 | -0.32% |
| 2023-12-08 | 12.39 | 12.50 | 12.27 | 12.31 | 12.21 | qfq | 3,652,400 | 45,120,019 | -0.73% |
| 2023-12-07 | 12.31 | 12.57 | 12.30 | 12.40 | 12.30 | qfq | 3,792,200 | 47,182,493 | 0.40% |
| 2023-12-06 | 12.33 | 12.48 | 12.29 | 12.35 | 12.25 | qfq | 2,310,360 | 28,590,223 | -0.08% |
| 2023-12-05 | 12.38 | 12.58 | 12.24 | 12.36 | 12.26 | qfq | 4,210,980 | 52,181,904 | -0.32% |
| 2023-12-04 | 12.39 | 12.55 | 12.24 | 12.40 | 12.30 | qfq | 2,799,800 | 34,798,255 | 0.24% |
| 2023-12-01 | 12.15 | 12.44 | 12.12 | 12.37 | 12.27 | qfq | 4,196,500 | 51,544,424 | 1.64% |
| 2023-11-30 | 12.59 | 12.60 | 12.16 | 12.17 | 12.07 | qfq | 5,615,740 | 69,391,137 | -3.49% |
| 2023-11-29 | 12.56 | 12.72 | 12.31 | 12.61 | 12.51 | qfq | 4,925,180 | 61,726,748 | 0.00% |
| 2023-11-28 | 12.58 | 12.64 | 12.38 | 12.61 | 12.51 | qfq | 3,893,026 | 48,675,562 | 0.40% |
| 2023-11-27 | 12.52 | 12.70 | 12.45 | 12.56 | 12.46 | qfq | 3,373,806 | 42,455,951 | 0.00% |
| 2023-11-24 | 12.93 | 12.95 | 12.52 | 12.56 | 12.46 | qfq | 5,695,311 | 72,222,266 | -2.86% |
| 2023-11-23 | 12.87 | 13.05 | 12.77 | 12.93 | 12.83 | qfq | 5,425,431 | 70,028,927 | -0.46% |
| 2023-11-22 | 13.10 | 13.33 | 12.96 | 12.99 | 12.89 | qfq | 10,728,840 | 140,562,855 | -2.70% |
| 2023-11-21 | 13.35 | 13.62 | 13.06 | 13.35 | 13.25 | qfq | 17,736,564 | 237,076,338 | 0.53% |
| 2023-11-20 | 13.00 | 13.32 | 12.84 | 13.28 | 13.18 | qfq | 9,221,400 | 121,001,929 | 2.15% |
| 2023-11-17 | 13.11 | 13.16 | 12.70 | 13.00 | 12.90 | qfq | 8,862,720 | 114,140,813 | -0.54% |
| 2023-11-16 | 13.17 | 13.45 | 13.06 | 13.07 | 12.97 | qfq | 11,268,520 | 149,205,495 | -0.76% |
| 2023-11-15 | 12.84 | 13.30 | 12.75 | 13.17 | 13.07 | qfq | 14,875,001 | 193,857,156 | 2.89% |
| 2023-11-14 | 12.48 | 12.85 | 12.44 | 12.80 | 12.70 | qfq | 9,826,260 | 124,656,734 | 2.15% |
| 2023-11-13 | 12.68 | 12.89 | 12.45 | 12.53 | 12.43 | qfq | 11,400,720 | 144,056,646 | -0.87% |
| 2023-11-10 | 12.58 | 12.71 | 12.43 | 12.64 | 12.54 | qfq | 8,138,920 | 102,294,579 | -0.08% |
| 2023-11-09 | 12.55 | 12.72 | 12.45 | 12.65 | 12.55 | qfq | 6,895,760 | 86,809,248 | 0.64% |
| 2023-11-08 | 12.90 | 12.90 | 12.42 | 12.57 | 12.47 | qfq | 12,390,500 | 156,205,600 | -2.56% |
| 2023-11-07 | 13.00 | 13.20 | 12.79 | 12.90 | 12.80 | qfq | 11,578,840 | 150,136,421 | -1.38% |
| 2023-11-06 | 12.90 | 13.20 | 12.60 | 13.08 | 12.98 | qfq | 13,485,100 | 174,128,877 | 1.95% |
| 2023-11-03 | 12.85 | 13.24 | 12.81 | 12.83 | 12.73 | qfq | 8,799,260 | 114,498,131 | -0.62% |
| 2023-11-02 | 13.33 | 13.38 | 12.91 | 12.91 | 12.81 | qfq | 8,943,951 | 117,082,704 | -3.08% |
| 2023-11-01 | 13.21 | 13.39 | 13.10 | 13.32 | 13.22 | qfq | 8,370,771 | 110,948,081 | 0.15% |
| 2023-10-31 | 13.36 | 13.75 | 13.07 | 13.30 | 13.20 | qfq | 12,227,531 | 163,577,808 | -1.34% |
| 2023-10-30 | 13.56 | 13.63 | 13.20 | 13.48 | 13.37 | qfq | 14,419,922 | 193,403,874 | -2.46% |
| 2023-10-27 | 14.20 | 14.29 | 13.49 | 13.82 | 13.71 | qfq | 26,260,597 | 362,374,295 | -0.93% |
| 2023-10-26 | 13.21 | 14.03 | 13.18 | 13.95 | 13.84 | qfq | 24,798,312 | 340,997,456 | 3.18% |
| 2023-10-25 | 13.70 | 13.75 | 13.23 | 13.52 | 13.41 | qfq | 22,875,642 | 307,546,875 | -1.02% |
| 2023-10-24 | 12.50 | 14.18 | 12.35 | 13.66 | 13.55 | qfq | 30,760,980 | 410,375,480 | 7.14% |
| 2023-10-23 | 12.15 | 13.05 | 11.85 | 12.75 | 12.65 | qfq | 21,719,560 | 272,979,300 | 4.42% |
| 2023-10-20 | 12.90 | 13.29 | 12.16 | 12.21 | 12.11 | qfq | 17,042,800 | 212,969,353 | -6.65% |
| 2023-10-19 | 12.40 | 13.53 | 12.37 | 13.08 | 12.98 | qfq | 23,156,864 | 303,401,204 | 4.06% |
| 2023-10-18 | 13.12 | 13.16 | 12.30 | 12.57 | 12.47 | qfq | 17,263,698 | 217,097,091 | -5.49% |
| 2023-10-17 | 12.22 | 13.99 | 12.00 | 13.30 | 13.20 | qfq | 21,596,605 | 282,327,733 | 8.93% |
| 2023-10-16 | 12.23 | 12.37 | 12.04 | 12.21 | 12.11 | qfq | 5,597,878 | 68,484,159 | -0.41% |
| 2023-10-13 | 12.44 | 12.52 | 12.10 | 12.26 | 12.16 | qfq | 7,104,518 | 87,088,659 | -1.61% |
| 2023-10-12 | 12.85 | 12.91 | 12.19 | 12.46 | 12.36 | qfq | 12,586,858 | 156,201,870 | -3.34% |
| 2023-10-11 | 12.23 | 13.35 | 12.00 | 12.89 | 12.79 | qfq | 15,632,581 | 199,326,337 | 5.66% |
| 2023-10-10 | 12.15 | 12.27 | 12.05 | 12.20 | 12.10 | qfq | 6,481,286 | 78,842,921 | 0.99% |
| 2023-10-09 | 12.43 | 12.45 | 11.96 | 12.08 | 11.99 | qfq | 8,044,520 | 97,753,836 | -2.97% |
| 2023-09-28 | 12.25 | 12.64 | 12.25 | 12.45 | 12.35 | qfq | 5,733,840 | 71,417,381 | 1.06% |
| 2023-09-27 | 12.52 | 12.60 | 12.10 | 12.32 | 12.22 | qfq | 6,641,081 | 81,523,222 | -1.04% |
| 2023-09-26 | 12.50 | 12.79 | 12.18 | 12.45 | 12.35 | qfq | 8,629,078 | 107,655,867 | 0.00% |
| 2023-09-25 | 12.40 | 12.55 | 12.14 | 12.45 | 12.35 | qfq | 6,040,700 | 74,622,903 | 1.22% |
| 2023-09-22 | 11.95 | 12.33 | 11.79 | 12.30 | 12.20 | qfq | 4,351,400 | 52,940,559 | 2.67% |
| 2023-09-21 | 11.86 | 12.16 | 11.85 | 11.98 | 11.89 | qfq | 3,235,300 | 38,774,163 | 0.42% |
| 2023-09-20 | 12.03 | 12.45 | 11.89 | 11.93 | 11.84 | qfq | 5,903,960 | 71,370,045 | -0.33% |
| 2023-09-19 | 12.33 | 12.34 | 11.90 | 11.97 | 11.88 | qfq | 5,546,260 | 66,833,652 | -3.08% |
| 2023-09-18 | 12.28 | 12.55 | 12.04 | 12.35 | 12.25 | qfq | 5,033,958 | 62,502,013 | 0.57% |
| 2023-09-15 | 12.43 | 12.53 | 12.20 | 12.28 | 12.18 | qfq | 4,168,843 | 51,260,952 | -0.49% |
| 2023-09-14 | 12.62 | 12.69 | 12.23 | 12.34 | 12.24 | qfq | 5,051,843 | 62,669,201 | -3.06% |
| 2023-09-13 | 12.90 | 13.03 | 12.54 | 12.73 | 12.63 | qfq | 4,559,880 | 58,122,896 | -1.39% |
| 2023-09-12 | 12.94 | 13.00 | 12.80 | 12.91 | 12.81 | qfq | 5,210,760 | 67,259,346 | -0.08% |
| 2023-09-11 | 13.23 | 13.23 | 12.70 | 12.92 | 12.82 | qfq | 10,101,238 | 130,199,474 | -2.34% |
| 2023-09-08 | 12.65 | 13.48 | 12.50 | 13.23 | 13.13 | qfq | 12,128,158 | 157,301,972 | 4.01% |
| 2023-09-07 | 13.35 | 13.46 | 12.68 | 12.72 | 12.62 | qfq | 8,331,840 | 107,569,530 | -2.90% |
| 2023-09-06 | 12.86 | 13.11 | 12.71 | 13.10 | 13.00 | qfq | 3,869,060 | 50,276,825 | 1.00% |
| 2023-09-05 | 12.95 | 13.10 | 12.84 | 12.97 | 12.87 | qfq | 4,252,517 | 55,007,034 | -0.69% |
| 2023-09-04 | 13.05 | 13.10 | 12.78 | 13.06 | 12.96 | qfq | 5,094,660 | 65,972,874 | 1.40% |
| 2023-09-01 | 13.10 | 13.27 | 12.81 | 12.88 | 12.78 | qfq | 8,443,000 | 110,005,807 | -0.77% |
| 2023-08-31 | 12.84 | 13.07 | 12.58 | 12.98 | 12.88 | qfq | 8,384,783 | 108,121,737 | 0.78% |
| 2023-08-30 | 12.39 | 12.96 | 12.25 | 12.88 | 12.78 | qfq | 11,814,372 | 149,914,881 | 5.14% |
| 2023-08-29 | 11.55 | 12.35 | 11.40 | 12.25 | 12.15 | qfq | 8,454,362 | 102,275,324 | 4.79% |
| 2023-08-28 | 12.38 | 12.50 | 11.65 | 11.69 | 11.60 | qfq | 8,212,500 | 98,359,620 | -0.76% |
| 2023-08-25 | 12.18 | 12.34 | 11.65 | 11.78 | 11.69 | qfq | 8,091,180 | 96,687,340 | -3.99% |
| 2023-08-24 | 12.08 | 12.43 | 12.02 | 12.27 | 12.17 | qfq | 6,161,460 | 75,410,822 | 1.57% |
| 2023-08-23 | 12.01 | 12.32 | 11.94 | 12.08 | 11.99 | qfq | 6,096,920 | 73,973,784 | -0.49% |
| 2023-08-22 | 11.77 | 12.52 | 11.66 | 12.14 | 12.04 | qfq | 9,755,164 | 116,816,209 | 4.03% |
| 2023-08-21 | 11.82 | 11.99 | 11.63 | 11.67 | 11.58 | qfq | 7,015,472 | 82,858,058 | -0.93% |
| 2023-08-18 | 12.23 | 12.75 | 11.72 | 11.78 | 11.69 | qfq | 9,772,419 | 117,892,384 | -3.60% |
| 2023-08-17 | 12.13 | 12.40 | 11.40 | 12.22 | 12.12 | qfq | 18,422,100 | 219,720,490 | -0.89% |
| 2023-08-16 | 14.36 | 14.36 | 12.12 | 12.33 | 12.23 | qfq | 24,246,136 | 311,172,438 | -13.17% |
| 2023-08-15 | 14.44 | 14.58 | 14.17 | 14.20 | 14.09 | qfq | 3,630,987 | 52,052,378 | -1.39% |
| 2023-08-14 | 14.20 | 14.42 | 14.10 | 14.40 | 14.29 | qfq | 3,546,280 | 50,651,662 | 0.70% |
| 2023-08-11 | 14.52 | 14.61 | 14.19 | 14.30 | 14.19 | qfq | 4,084,524 | 58,895,164 | -1.52% |
| 2023-08-10 | 14.59 | 14.76 | 14.38 | 14.52 | 14.41 | qfq | 6,499,911 | 94,460,995 | -1.49% |
| 2023-08-09 | 14.55 | 14.78 | 14.30 | 14.74 | 14.62 | qfq | 7,344,519 | 107,003,158 | 1.31% |
| 2023-08-08 | 14.97 | 15.12 | 14.40 | 14.55 | 14.44 | qfq | 13,355,225 | 195,955,094 | -3.00% |
| 2023-08-07 | 16.07 | 16.25 | 14.87 | 15.00 | 14.88 | qfq | 17,248,052 | 265,747,837 | -7.64% |
| 2023-08-04 | 16.26 | 16.79 | 15.92 | 16.24 | 16.11 | qfq | 12,927,215 | 209,748,624 | -1.16% |
| 2023-08-03 | 15.74 | 16.96 | 15.66 | 16.43 | 16.30 | qfq | 19,317,675 | 316,555,680 | 4.52% |
| 2023-08-02 | 15.59 | 16.12 | 15.20 | 15.72 | 15.60 | qfq | 13,803,227 | 216,279,969 | 0.38% |
| 2023-08-01 | 16.34 | 16.36 | 15.50 | 15.66 | 15.54 | qfq | 14,069,148 | 221,965,044 | -3.39% |
| 2023-07-31 | 17.15 | 17.15 | 15.35 | 16.21 | 16.08 | qfq | 21,010,233 | 336,276,111 | -3.80% |
| 2023-07-28 | 15.90 | 17.15 | 15.67 | 16.85 | 16.72 | qfq | 22,935,734 | 381,088,235 | 6.04% |
| 2023-07-27 | 15.90 | 16.33 | 15.80 | 15.89 | 15.77 | qfq | 8,090,980 | 129,488,619 | -0.06% |
| 2023-07-26 | 16.07 | 16.15 | 15.34 | 15.90 | 15.78 | qfq | 12,948,460 | 203,284,916 | 0.19% |
| 2023-07-25 | 14.46 | 15.96 | 14.42 | 15.87 | 15.75 | qfq | 21,063,777 | 325,064,284 | 10.06% |
| 2023-07-24 | 14.49 | 14.71 | 14.09 | 14.42 | 14.31 | qfq | 4,932,002 | 71,130,129 | -0.48% |
| 2023-07-21 | 14.75 | 15.00 | 14.34 | 14.49 | 14.38 | qfq | 8,438,760 | 123,669,694 | -2.36% |
| 2023-07-20 | 15.49 | 15.55 | 14.78 | 14.84 | 14.72 | qfq | 9,286,960 | 139,077,049 | -4.69% |
| 2023-07-19 | 16.00 | 16.17 | 15.34 | 15.57 | 15.45 | qfq | 9,028,219 | 140,408,347 | -1.58% |
| 2023-07-18 | 15.57 | 16.18 | 15.00 | 15.82 | 15.70 | qfq | 16,341,200 | 255,232,928 | 3.20% |