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
艾比森300389.SZ
最近收盘价11.952026-07-17
最近交易日2026-07-17
成交量（股）6,937,411
成交额（元）84,830,977
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 |
|---|---|---|---|---|---|---|---|
| 2025-10-10 | 2025-10-16 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-28 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-15 | 2024-05-22 | cash_dividend | 0.3 | — | — | — | 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 | 12.10 | 12.51 | 11.92 | 11.95 | 11.95 | qfq | 6,937,411 | 84,830,977 | -1.65% |
| 2026-07-16 | 12.05 | 12.31 | 12.02 | 12.15 | 12.15 | qfq | 3,805,102 | 46,394,760 | 0.00% |
| 2026-07-15 | 12.09 | 12.30 | 12.01 | 12.15 | 12.15 | qfq | 4,118,947 | 50,152,988 | 0.16% |
| 2026-07-14 | 12.00 | 12.18 | 11.80 | 12.13 | 12.13 | qfq | 5,754,100 | 69,142,570 | 2.45% |
| 2026-07-13 | 12.59 | 12.81 | 11.82 | 11.84 | 11.84 | qfq | 7,758,708 | 94,495,418 | -6.99% |
| 2026-07-10 | 12.95 | 13.60 | 12.72 | 12.73 | 12.73 | qfq | 9,798,457 | 128,419,271 | 1.35% |
| 2026-07-09 | 12.45 | 12.56 | 12.05 | 12.56 | 12.56 | qfq | 4,127,500 | 50,952,062 | 0.80% |
| 2026-07-08 | 12.66 | 12.76 | 12.34 | 12.46 | 12.46 | qfq | 3,839,123 | 47,928,660 | -1.35% |
| 2026-07-07 | 12.87 | 12.96 | 12.60 | 12.63 | 12.63 | qfq | 4,992,606 | 63,663,191 | -2.62% |
| 2026-07-06 | 12.91 | 13.13 | 12.80 | 12.97 | 12.97 | qfq | 4,998,861 | 64,882,858 | 0.39% |
| 2026-07-03 | 12.70 | 13.05 | 12.68 | 12.92 | 12.92 | qfq | 6,214,400 | 80,073,347 | 1.25% |
| 2026-07-02 | 12.88 | 13.19 | 12.71 | 12.76 | 12.76 | qfq | 6,382,101 | 82,676,210 | -1.77% |
| 2026-07-01 | 12.83 | 13.22 | 12.62 | 12.99 | 12.99 | qfq | 6,479,200 | 83,763,348 | 1.33% |
| 2026-06-30 | 12.26 | 12.86 | 12.18 | 12.82 | 12.82 | qfq | 7,758,901 | 98,447,285 | 4.48% |
| 2026-06-29 | 12.35 | 12.67 | 12.06 | 12.27 | 12.27 | qfq | 6,959,475 | 85,631,287 | -2.77% |
| 2026-06-26 | 12.78 | 13.11 | 12.56 | 12.62 | 12.62 | qfq | 5,621,510 | 71,933,380 | -1.02% |
| 2026-06-25 | 13.02 | 13.12 | 12.58 | 12.75 | 12.75 | qfq | 5,263,932 | 67,270,880 | -1.92% |
| 2026-06-24 | 13.12 | 13.28 | 12.77 | 13.00 | 13.00 | qfq | 4,751,421 | 61,686,658 | -1.52% |
| 2026-06-23 | 13.08 | 13.50 | 13.08 | 13.20 | 13.20 | qfq | 5,379,258 | 71,572,920 | 0.08% |
| 2026-06-22 | 13.38 | 13.47 | 12.77 | 13.19 | 13.19 | qfq | 5,876,060 | 76,681,075 | -0.98% |
| 2026-06-18 | 13.48 | 13.50 | 13.20 | 13.32 | 13.32 | qfq | 4,370,905 | 58,355,623 | -1.77% |
| 2026-06-17 | 13.45 | 13.69 | 13.35 | 13.56 | 13.56 | qfq | 4,881,993 | 66,167,079 | 0.52% |
| 2026-06-16 | 13.57 | 13.65 | 13.19 | 13.49 | 13.49 | qfq | 5,265,003 | 70,684,082 | -0.66% |
| 2026-06-15 | 13.36 | 13.61 | 13.25 | 13.58 | 13.58 | qfq | 6,206,014 | 83,807,353 | 2.80% |
| 2026-06-12 | 13.19 | 13.43 | 13.02 | 13.21 | 13.21 | qfq | 5,311,493 | 70,255,951 | 2.01% |
| 2026-06-11 | 13.15 | 13.18 | 12.72 | 12.95 | 12.95 | qfq | 4,486,324 | 57,755,336 | -2.04% |
| 2026-06-10 | 13.36 | 13.40 | 12.96 | 13.22 | 13.22 | qfq | 4,938,612 | 64,905,843 | -1.93% |
| 2026-06-09 | 13.40 | 13.54 | 13.15 | 13.48 | 13.48 | qfq | 5,032,092 | 67,444,450 | 1.66% |
| 2026-06-08 | 13.42 | 13.77 | 13.16 | 13.26 | 13.26 | qfq | 6,301,447 | 84,731,993 | -4.26% |
| 2026-06-05 | 13.60 | 14.18 | 13.36 | 13.85 | 13.85 | qfq | 6,637,373 | 91,688,381 | 0.95% |
| 2026-06-04 | 13.61 | 13.82 | 13.56 | 13.72 | 13.72 | qfq | 4,971,000 | 68,118,327 | -0.94% |
| 2026-06-03 | 13.89 | 14.18 | 13.68 | 13.85 | 13.85 | qfq | 5,350,600 | 74,702,086 | -0.22% |
| 2026-06-02 | 14.17 | 14.17 | 13.63 | 13.88 | 13.88 | qfq | 5,827,200 | 80,742,607 | -1.77% |
| 2026-06-01 | 14.13 | 14.35 | 14.00 | 14.13 | 14.13 | qfq | 6,301,700 | 89,468,439 | 0.14% |
| 2026-05-29 | 14.69 | 14.77 | 13.98 | 14.11 | 14.11 | qfq | 8,234,500 | 117,548,544 | -4.47% |
| 2026-05-28 | 14.70 | 14.89 | 14.47 | 14.77 | 14.77 | qfq | 8,319,701 | 122,509,666 | 0.48% |
| 2026-05-27 | 15.10 | 15.41 | 14.70 | 14.70 | 14.70 | qfq | 7,133,700 | 106,987,391 | -2.20% |
| 2026-05-26 | 15.01 | 15.17 | 14.85 | 15.03 | 15.03 | qfq | 5,615,008 | 84,322,471 | -0.13% |
| 2026-05-25 | 15.16 | 15.21 | 14.82 | 15.05 | 15.05 | qfq | 5,832,524 | 87,420,247 | -0.66% |
| 2026-05-22 | 15.13 | 15.35 | 14.80 | 15.15 | 15.15 | qfq | 8,676,643 | 130,433,227 | -0.20% |
| 2026-05-21 | 15.80 | 16.98 | 15.13 | 15.18 | 15.18 | qfq | 13,219,359 | 209,489,996 | -1.75% |
| 2026-05-20 | 15.97 | 15.97 | 15.34 | 15.45 | 15.45 | qfq | 7,613,145 | 117,842,610 | -3.26% |
| 2026-05-19 | 15.16 | 15.99 | 15.13 | 15.97 | 15.97 | qfq | 10,594,748 | 165,333,140 | 4.65% |
| 2026-05-18 | 15.29 | 15.42 | 15.08 | 15.26 | 15.26 | qfq | 5,877,057 | 89,609,706 | -0.39% |
| 2026-05-15 | 15.56 | 15.63 | 15.23 | 15.32 | 15.32 | qfq | 7,715,957 | 118,962,189 | -1.61% |
| 2026-05-14 | 16.10 | 16.14 | 15.53 | 15.57 | 15.57 | qfq | 8,149,400 | 127,823,639 | -2.81% |
| 2026-05-13 | 15.92 | 16.14 | 15.81 | 16.02 | 16.02 | qfq | 7,265,465 | 116,225,911 | 0.69% |
| 2026-05-12 | 16.37 | 16.42 | 15.86 | 15.91 | 15.91 | qfq | 10,377,750 | 166,881,221 | -2.99% |
| 2026-05-11 | 16.72 | 17.12 | 16.30 | 16.40 | 16.40 | qfq | 12,691,707 | 209,618,381 | -1.20% |
| 2026-05-08 | 16.45 | 16.67 | 16.27 | 16.60 | 16.60 | qfq | 11,248,400 | 184,988,658 | 0.00% |
| 2026-05-07 | 16.35 | 16.80 | 16.34 | 16.60 | 16.60 | qfq | 13,939,200 | 230,803,888 | 1.59% |
| 2026-05-06 | 16.49 | 16.57 | 16.20 | 16.34 | 16.34 | qfq | 13,162,665 | 215,158,389 | -0.18% |
| 2026-04-30 | 16.77 | 16.90 | 16.37 | 16.37 | 16.37 | qfq | 10,789,600 | 178,328,754 | -2.85% |
| 2026-04-29 | 16.99 | 17.19 | 16.76 | 16.85 | 16.85 | qfq | 12,945,104 | 219,501,430 | -2.54% |
| 2026-04-28 | 17.45 | 18.33 | 17.11 | 17.29 | 17.29 | qfq | 16,861,532 | 292,931,649 | -11.01% |
| 2026-04-27 | 19.26 | 19.51 | 18.93 | 19.43 | 19.43 | qfq | 7,855,222 | 151,383,487 | 0.78% |
| 2026-04-24 | 19.40 | 19.71 | 19.13 | 19.28 | 19.28 | qfq | 7,628,987 | 147,703,578 | -0.62% |
| 2026-04-23 | 20.20 | 20.45 | 19.30 | 19.40 | 19.40 | qfq | 10,919,400 | 214,018,630 | -4.95% |
| 2026-04-22 | 20.14 | 20.55 | 19.81 | 20.41 | 20.41 | qfq | 7,964,894 | 161,663,213 | 1.39% |
| 2026-04-21 | 20.10 | 20.20 | 19.71 | 20.13 | 20.13 | qfq | 7,633,901 | 152,488,900 | -0.30% |
| 2026-04-20 | 20.20 | 20.50 | 20.00 | 20.19 | 20.19 | qfq | 8,421,706 | 170,073,021 | 0.10% |
| 2026-04-17 | 19.87 | 20.40 | 19.77 | 20.17 | 20.17 | qfq | 7,412,386 | 149,280,171 | 0.95% |
| 2026-04-16 | 19.96 | 20.08 | 19.78 | 19.98 | 19.98 | qfq | 9,177,000 | 182,778,085 | 0.10% |
| 2026-04-15 | 20.23 | 20.49 | 19.93 | 19.96 | 19.96 | qfq | 10,470,036 | 211,026,160 | -1.53% |
| 2026-04-14 | 19.66 | 20.32 | 19.60 | 20.27 | 20.27 | qfq | 11,957,061 | 239,419,931 | 3.10% |
| 2026-04-13 | 18.95 | 19.94 | 18.80 | 19.66 | 19.66 | qfq | 13,490,800 | 263,390,984 | 1.87% |
| 2026-04-10 | 19.00 | 19.63 | 18.81 | 19.30 | 19.30 | qfq | 15,723,087 | 303,146,238 | 0.89% |
| 2026-04-09 | 17.89 | 19.30 | 17.71 | 19.13 | 19.13 | qfq | 20,762,721 | 389,533,567 | 6.40% |
| 2026-04-08 | 17.33 | 17.99 | 17.30 | 17.98 | 17.98 | qfq | 15,121,035 | 268,261,027 | 6.08% |
| 2026-04-07 | 16.83 | 17.50 | 16.38 | 16.95 | 16.95 | qfq | 14,861,800 | 251,591,983 | 1.07% |
| 2026-04-03 | 17.45 | 17.86 | 16.74 | 16.77 | 16.77 | qfq | 12,600,300 | 215,476,543 | -4.01% |
| 2026-04-02 | 17.96 | 18.63 | 17.31 | 17.47 | 17.47 | qfq | 15,542,100 | 276,693,592 | -4.17% |
| 2026-04-01 | 18.63 | 19.16 | 17.93 | 18.23 | 18.23 | qfq | 16,514,406 | 304,573,807 | -0.22% |
| 2026-03-31 | 19.22 | 19.24 | 17.87 | 18.27 | 18.27 | qfq | 16,546,526 | 303,648,073 | -6.93% |
| 2026-03-30 | 19.30 | 19.65 | 18.78 | 19.63 | 19.63 | qfq | 14,084,039 | 271,355,224 | -0.61% |
| 2026-03-27 | 19.87 | 19.91 | 19.29 | 19.75 | 19.75 | qfq | 13,452,100 | 264,702,486 | -1.59% |
| 2026-03-26 | 20.32 | 20.84 | 19.98 | 20.07 | 20.07 | qfq | 13,093,494 | 265,515,233 | -2.19% |
| 2026-03-25 | 20.70 | 20.92 | 20.33 | 20.52 | 20.52 | qfq | 19,831,016 | 407,300,621 | -0.63% |
| 2026-03-24 | 19.30 | 21.34 | 19.22 | 20.65 | 20.65 | qfq | 28,251,320 | 576,347,553 | 9.84% |
| 2026-03-23 | 19.70 | 20.48 | 18.57 | 18.80 | 18.80 | qfq | 20,716,979 | 399,257,961 | -6.65% |
| 2026-03-20 | 20.90 | 21.14 | 20.05 | 20.14 | 20.14 | qfq | 20,669,341 | 424,445,241 | -3.64% |
| 2026-03-19 | 19.67 | 22.00 | 19.50 | 20.90 | 20.90 | qfq | 31,322,513 | 649,351,964 | 4.40% |
| 2026-03-18 | 17.65 | 20.50 | 17.65 | 20.02 | 20.02 | qfq | 30,593,178 | 597,847,608 | 13.43% |
| 2026-03-17 | 18.35 | 18.54 | 17.57 | 17.65 | 17.65 | qfq | 9,838,557 | 177,312,934 | -3.71% |
| 2026-03-16 | 18.70 | 18.72 | 18.13 | 18.33 | 18.33 | qfq | 11,463,789 | 210,225,057 | -2.91% |
| 2026-03-13 | 19.06 | 19.55 | 18.83 | 18.88 | 18.88 | qfq | 15,083,653 | 289,169,060 | -2.58% |
| 2026-03-12 | 18.92 | 19.56 | 18.80 | 19.38 | 19.38 | qfq | 22,362,340 | 431,743,846 | 2.22% |
| 2026-03-11 | 18.87 | 19.36 | 18.81 | 18.96 | 18.96 | qfq | 19,739,460 | 375,676,676 | 0.69% |
| 2026-03-10 | 18.98 | 19.20 | 18.71 | 18.83 | 18.83 | qfq | 18,016,200 | 340,408,830 | -0.11% |
| 2026-03-09 | 18.60 | 18.96 | 18.42 | 18.85 | 18.85 | qfq | 26,885,399 | 501,612,362 | -1.82% |
| 2026-03-06 | 19.81 | 19.81 | 18.54 | 19.20 | 19.20 | qfq | 37,067,265 | 707,596,502 | -6.98% |
| 2026-03-05 | 17.47 | 20.64 | 17.47 | 20.64 | 20.64 | qfq | 19,655,338 | 388,553,032 | 20.00% |
| 2026-03-04 | 17.34 | 17.39 | 17.02 | 17.20 | 17.20 | qfq | 5,366,362 | 92,339,265 | -1.49% |
| 2026-03-03 | 18.13 | 18.50 | 17.41 | 17.46 | 17.46 | qfq | 8,284,778 | 148,466,772 | -3.43% |
| 2026-03-02 | 18.60 | 18.60 | 17.94 | 18.08 | 18.08 | qfq | 7,455,289 | 135,508,557 | -3.32% |
| 2026-02-27 | 18.60 | 19.20 | 18.43 | 18.70 | 18.70 | qfq | 6,554,331 | 122,503,402 | -0.43% |
| 2026-02-26 | 18.30 | 18.78 | 18.18 | 18.78 | 18.78 | qfq | 6,783,722 | 126,148,640 | 2.96% |
| 2026-02-25 | 18.21 | 18.25 | 17.90 | 18.24 | 18.24 | qfq | 5,342,626 | 96,449,461 | -0.11% |
| 2026-02-24 | 18.30 | 18.40 | 18.06 | 18.26 | 18.26 | qfq | 5,703,706 | 103,689,554 | 0.11% |
| 2026-02-13 | 18.10 | 18.46 | 18.10 | 18.24 | 18.24 | qfq | 3,414,900 | 62,551,203 | 0.33% |
| 2026-02-12 | 18.04 | 18.31 | 17.98 | 18.18 | 18.18 | qfq | 4,005,200 | 72,916,621 | 1.06% |
| 2026-02-11 | 18.04 | 18.14 | 17.90 | 17.99 | 17.99 | qfq | 4,089,600 | 73,661,753 | -0.28% |
| 2026-02-10 | 18.06 | 18.39 | 17.96 | 18.04 | 18.04 | qfq | 5,051,506 | 91,761,888 | -0.06% |
| 2026-02-09 | 18.37 | 18.37 | 17.95 | 18.05 | 18.05 | qfq | 5,703,033 | 103,144,684 | 0.00% |
| 2026-02-06 | 17.85 | 18.38 | 17.70 | 18.05 | 18.05 | qfq | 7,004,100 | 127,124,456 | 0.67% |
| 2026-02-05 | 18.19 | 18.25 | 17.88 | 17.93 | 17.93 | qfq | 6,036,667 | 108,773,740 | -1.54% |
| 2026-02-04 | 18.18 | 18.50 | 18.04 | 18.21 | 18.21 | qfq | 7,172,226 | 131,016,551 | 0.00% |
| 2026-02-03 | 18.20 | 18.66 | 18.02 | 18.21 | 18.21 | qfq | 14,909,026 | 271,924,208 | 2.42% |
| 2026-02-02 | 19.55 | 19.56 | 17.71 | 17.78 | 17.78 | qfq | 22,164,030 | 404,640,462 | -9.52% |
| 2026-01-30 | 18.67 | 19.91 | 18.38 | 19.65 | 19.65 | qfq | 25,715,659 | 500,041,729 | 4.52% |
| 2026-01-29 | 18.29 | 19.47 | 17.98 | 18.80 | 18.80 | qfq | 14,317,524 | 268,373,468 | 2.62% |
| 2026-01-28 | 18.56 | 18.64 | 18.20 | 18.32 | 18.32 | qfq | 4,972,631 | 91,287,137 | -1.24% |
| 2026-01-27 | 18.23 | 18.61 | 17.86 | 18.55 | 18.55 | qfq | 7,216,800 | 131,873,648 | 1.37% |
| 2026-01-26 | 18.71 | 18.86 | 18.10 | 18.30 | 18.30 | qfq | 7,825,528 | 143,463,655 | -1.82% |
| 2026-01-23 | 17.99 | 18.88 | 17.93 | 18.64 | 18.64 | qfq | 12,393,247 | 227,249,336 | 3.84% |
| 2026-01-22 | 18.20 | 18.20 | 17.85 | 17.95 | 17.95 | qfq | 7,260,600 | 130,505,472 | -0.22% |
| 2026-01-21 | 18.01 | 18.24 | 17.86 | 17.99 | 17.99 | qfq | 7,493,605 | 135,200,565 | -0.55% |
| 2026-01-20 | 18.02 | 18.37 | 17.89 | 18.09 | 18.09 | qfq | 8,253,198 | 149,479,720 | -0.11% |
| 2026-01-19 | 18.09 | 18.34 | 17.95 | 18.11 | 18.11 | qfq | 9,038,550 | 164,092,035 | 0.89% |
| 2026-01-16 | 18.25 | 18.28 | 17.78 | 17.95 | 17.95 | qfq | 7,699,860 | 138,176,382 | -0.55% |
| 2026-01-15 | 17.55 | 18.12 | 17.53 | 18.05 | 18.05 | qfq | 11,180,567 | 200,769,538 | 2.27% |
| 2026-01-14 | 17.90 | 18.07 | 17.40 | 17.65 | 17.65 | qfq | 14,700,418 | 261,206,360 | -0.17% |
| 2026-01-13 | 17.32 | 18.27 | 17.13 | 17.68 | 17.68 | qfq | 17,908,810 | 317,037,202 | 1.67% |
| 2026-01-12 | 17.93 | 17.97 | 17.28 | 17.39 | 17.39 | qfq | 15,299,780 | 266,218,436 | -0.69% |
| 2026-01-09 | 18.60 | 18.63 | 17.22 | 17.51 | 17.51 | qfq | 25,831,750 | 452,598,188 | -5.81% |
| 2026-01-08 | 17.57 | 18.60 | 17.46 | 18.59 | 18.59 | qfq | 17,817,122 | 325,411,310 | 5.81% |
| 2026-01-07 | 17.19 | 17.64 | 16.99 | 17.57 | 17.57 | qfq | 10,494,672 | 181,810,606 | 2.21% |
| 2026-01-06 | 16.87 | 17.42 | 16.62 | 17.19 | 17.19 | qfq | 9,895,010 | 168,941,685 | 2.08% |
| 2026-01-05 | 16.40 | 16.84 | 16.12 | 16.84 | 16.84 | qfq | 7,178,577 | 118,813,309 | 3.76% |
| 2025-12-31 | 16.00 | 16.37 | 15.97 | 16.23 | 16.23 | qfq | 3,698,786 | 60,036,287 | 1.12% |
| 2025-12-30 | 16.02 | 16.21 | 15.95 | 16.05 | 16.05 | qfq | 2,873,000 | 46,288,170 | 0.19% |
| 2025-12-29 | 16.12 | 16.17 | 15.86 | 16.02 | 16.02 | qfq | 4,549,320 | 72,782,534 | -0.68% |
| 2025-12-26 | 16.28 | 16.32 | 16.04 | 16.13 | 16.13 | qfq | 3,823,400 | 61,944,253 | -0.74% |
| 2025-12-25 | 16.15 | 16.31 | 16.01 | 16.25 | 16.25 | qfq | 3,704,701 | 59,919,945 | 0.81% |
| 2025-12-24 | 15.84 | 16.12 | 15.75 | 16.12 | 16.12 | qfq | 4,001,000 | 64,026,314 | 2.35% |
| 2025-12-23 | 15.67 | 15.88 | 15.65 | 15.75 | 15.75 | qfq | 3,272,100 | 51,593,933 | 0.32% |
| 2025-12-22 | 15.64 | 16.05 | 15.58 | 15.70 | 15.70 | qfq | 3,669,608 | 58,070,297 | 0.51% |
| 2025-12-19 | 15.64 | 15.76 | 15.61 | 15.62 | 15.62 | qfq | 2,999,700 | 47,033,702 | -0.13% |
| 2025-12-18 | 15.65 | 15.78 | 15.45 | 15.64 | 15.64 | qfq | 3,131,015 | 49,117,169 | -0.26% |
| 2025-12-17 | 15.41 | 15.73 | 15.28 | 15.68 | 15.68 | qfq | 4,346,330 | 67,236,113 | 1.29% |
| 2025-12-16 | 15.67 | 15.88 | 15.39 | 15.48 | 15.48 | qfq | 5,368,880 | 83,418,057 | -1.84% |
| 2025-12-15 | 15.39 | 16.25 | 15.30 | 15.77 | 15.77 | qfq | 9,834,144 | 155,494,206 | 2.34% |
| 2025-12-12 | 15.35 | 15.53 | 15.23 | 15.41 | 15.41 | qfq | 3,480,080 | 53,695,840 | 0.39% |
| 2025-12-11 | 15.69 | 15.69 | 15.35 | 15.35 | 15.35 | qfq | 3,104,280 | 48,036,636 | -2.17% |
| 2025-12-10 | 15.63 | 15.76 | 15.40 | 15.69 | 15.69 | qfq | 3,545,720 | 55,263,002 | 0.38% |
| 2025-12-09 | 15.92 | 15.95 | 15.61 | 15.63 | 15.63 | qfq | 2,576,000 | 40,617,315 | -1.82% |
| 2025-12-08 | 15.76 | 15.98 | 15.74 | 15.92 | 15.92 | qfq | 3,633,338 | 57,725,393 | 1.02% |
| 2025-12-05 | 15.64 | 15.85 | 15.55 | 15.76 | 15.76 | qfq | 2,971,752 | 46,742,975 | 0.06% |
| 2025-12-04 | 15.75 | 16.00 | 15.51 | 15.75 | 15.75 | qfq | 3,295,994 | 51,781,733 | -0.44% |
| 2025-12-03 | 16.00 | 16.10 | 15.71 | 15.82 | 15.82 | qfq | 3,547,804 | 56,201,260 | -1.19% |
| 2025-12-02 | 16.23 | 16.23 | 15.96 | 16.01 | 16.01 | qfq | 3,285,983 | 52,744,704 | -1.36% |
| 2025-12-01 | 16.23 | 16.35 | 16.12 | 16.23 | 16.23 | qfq | 3,805,600 | 61,789,181 | 0.31% |
| 2025-11-28 | 16.08 | 16.18 | 15.87 | 16.18 | 16.18 | qfq | 2,588,500 | 41,551,097 | 1.06% |
| 2025-11-27 | 15.95 | 16.19 | 15.92 | 16.01 | 16.01 | qfq | 2,682,580 | 43,116,623 | 0.31% |
| 2025-11-26 | 15.99 | 16.16 | 15.91 | 15.96 | 15.96 | qfq | 2,711,300 | 43,493,753 | -0.62% |
| 2025-11-25 | 16.05 | 16.27 | 15.87 | 16.06 | 16.06 | qfq | 3,809,530 | 61,305,583 | 2.03% |
| 2025-11-24 | 15.58 | 15.84 | 15.42 | 15.74 | 15.74 | qfq | 5,060,230 | 79,152,983 | 2.01% |
| 2025-11-21 | 15.87 | 16.14 | 15.42 | 15.43 | 15.43 | qfq | 4,308,300 | 67,499,259 | -4.28% |
| 2025-11-20 | 16.35 | 16.39 | 16.08 | 16.12 | 16.12 | qfq | 3,166,700 | 51,353,102 | -0.37% |
| 2025-11-19 | 16.52 | 16.58 | 16.12 | 16.18 | 16.18 | qfq | 4,636,272 | 75,612,278 | -2.12% |
| 2025-11-18 | 16.72 | 16.73 | 16.44 | 16.53 | 16.53 | qfq | 4,906,654 | 81,276,556 | -1.84% |
| 2025-11-17 | 16.68 | 16.88 | 16.55 | 16.84 | 16.84 | qfq | 5,270,100 | 88,330,924 | 1.57% |
| 2025-11-14 | 16.55 | 16.82 | 16.44 | 16.58 | 16.58 | qfq | 3,834,200 | 63,957,142 | -0.36% |
| 2025-11-13 | 16.59 | 16.70 | 16.47 | 16.64 | 16.64 | qfq | 3,293,100 | 54,777,294 | 0.85% |
| 2025-11-12 | 16.51 | 16.63 | 16.40 | 16.50 | 16.50 | qfq | 3,622,400 | 59,801,048 | -0.48% |
| 2025-11-11 | 16.60 | 16.78 | 16.46 | 16.58 | 16.58 | qfq | 4,937,100 | 82,016,454 | -0.18% |
| 2025-11-10 | 16.76 | 17.04 | 16.58 | 16.61 | 16.61 | qfq | 5,203,750 | 87,120,177 | -0.60% |
| 2025-11-07 | 16.71 | 16.90 | 16.55 | 16.71 | 16.71 | qfq | 4,483,600 | 74,764,467 | -0.48% |
| 2025-11-06 | 16.73 | 16.88 | 16.52 | 16.79 | 16.79 | qfq | 5,203,800 | 86,962,770 | 0.12% |
| 2025-11-05 | 16.63 | 16.87 | 16.51 | 16.77 | 16.77 | qfq | 6,392,551 | 106,761,076 | -0.42% |
| 2025-11-04 | 16.90 | 17.18 | 16.66 | 16.84 | 16.84 | qfq | 7,534,100 | 127,665,232 | -0.41% |
| 2025-11-03 | 17.20 | 17.22 | 16.55 | 16.91 | 16.91 | qfq | 11,045,102 | 186,320,032 | -1.86% |
| 2025-10-31 | 17.12 | 17.36 | 17.12 | 17.23 | 17.23 | qfq | 7,393,300 | 127,512,126 | 0.23% |
| 2025-10-30 | 17.21 | 17.63 | 17.07 | 17.19 | 17.19 | qfq | 9,049,400 | 156,831,590 | -0.69% |
| 2025-10-29 | 17.50 | 17.60 | 17.21 | 17.31 | 17.31 | qfq | 10,194,314 | 176,659,895 | -1.48% |
| 2025-10-28 | 17.19 | 18.00 | 16.76 | 17.57 | 17.57 | qfq | 16,218,600 | 284,339,608 | 1.15% |
| 2025-10-27 | 16.68 | 17.48 | 16.51 | 17.37 | 17.37 | qfq | 20,583,156 | 351,742,365 | -0.63% |
| 2025-10-24 | 17.20 | 17.66 | 17.15 | 17.48 | 17.48 | qfq | 18,359,411 | 319,977,054 | 1.63% |
| 2025-10-23 | 17.68 | 17.80 | 16.90 | 17.20 | 17.20 | qfq | 19,404,455 | 334,381,914 | -4.71% |
| 2025-10-22 | 19.01 | 19.18 | 17.98 | 18.05 | 18.05 | qfq | 26,154,484 | 476,212,550 | -6.04% |
| 2025-10-21 | 19.21 | 20.23 | 18.74 | 19.21 | 19.21 | qfq | 34,163,334 | 660,822,830 | -0.41% |
| 2025-10-20 | 20.22 | 20.55 | 18.62 | 19.29 | 19.29 | qfq | 40,171,562 | 776,680,154 | -4.03% |
| 2025-10-17 | 17.11 | 20.10 | 16.80 | 20.10 | 20.10 | qfq | 26,825,813 | 510,887,478 | 20.00% |
| 2025-10-16 | 16.69 | 17.00 | 16.57 | 16.75 | 16.75 | qfq | 9,221,297 | 155,452,321 | -0.83% |
| 2025-10-15 | 16.52 | 16.92 | 16.32 | 16.89 | 16.69 | qfq | 6,127,153 | 102,153,196 | 1.87% |
| 2025-10-14 | 16.86 | 17.01 | 16.45 | 16.58 | 16.38 | qfq | 6,860,370 | 114,861,506 | -0.30% |
| 2025-10-13 | 15.75 | 16.75 | 15.31 | 16.63 | 16.43 | qfq | 9,543,100 | 155,801,247 | 0.85% |
| 2025-10-10 | 17.00 | 17.00 | 16.33 | 16.49 | 16.29 | qfq | 8,745,495 | 144,544,545 | -3.34% |
| 2025-10-09 | 16.86 | 17.31 | 16.63 | 17.06 | 16.86 | qfq | 10,231,561 | 174,762,938 | 1.91% |
| 2025-09-30 | 16.72 | 16.95 | 16.61 | 16.74 | 16.54 | qfq | 7,996,323 | 134,249,263 | -0.06% |
| 2025-09-29 | 16.24 | 16.86 | 16.10 | 16.75 | 16.55 | qfq | 8,066,304 | 133,873,011 | 2.63% |
| 2025-09-26 | 16.38 | 16.71 | 16.27 | 16.32 | 16.13 | qfq | 7,322,749 | 120,419,319 | -0.73% |
| 2025-09-25 | 16.65 | 16.95 | 16.38 | 16.44 | 16.25 | qfq | 8,597,600 | 142,961,376 | -1.20% |
| 2025-09-24 | 16.19 | 16.90 | 15.92 | 16.64 | 16.44 | qfq | 11,466,400 | 189,869,132 | 2.02% |
| 2025-09-23 | 16.04 | 16.34 | 15.60 | 16.31 | 16.12 | qfq | 8,662,757 | 137,916,457 | 0.62% |
| 2025-09-22 | 15.85 | 16.22 | 15.85 | 16.21 | 16.02 | qfq | 7,100,475 | 114,259,165 | 2.08% |
| 2025-09-19 | 15.93 | 16.25 | 15.81 | 15.88 | 15.69 | qfq | 7,192,715 | 115,209,025 | -0.69% |
| 2025-09-18 | 16.37 | 16.45 | 15.70 | 15.99 | 15.80 | qfq | 12,681,761 | 205,144,296 | -2.91% |
| 2025-09-17 | 16.25 | 16.78 | 16.18 | 16.47 | 16.27 | qfq | 10,692,816 | 177,049,370 | 0.67% |
| 2025-09-16 | 16.33 | 16.51 | 16.00 | 16.36 | 16.17 | qfq | 8,835,938 | 143,328,038 | -0.06% |
| 2025-09-15 | 16.31 | 16.54 | 16.15 | 16.37 | 16.18 | qfq | 9,329,556 | 152,372,677 | -0.85% |
| 2025-09-12 | 16.96 | 16.99 | 16.30 | 16.51 | 16.31 | qfq | 15,676,870 | 259,171,456 | -2.65% |
| 2025-09-11 | 17.15 | 17.15 | 16.51 | 16.96 | 16.76 | qfq | 18,251,307 | 306,190,634 | -1.11% |
| 2025-09-10 | 16.12 | 17.54 | 16.00 | 17.15 | 16.95 | qfq | 26,789,237 | 452,199,248 | 6.06% |
| 2025-09-09 | 16.36 | 16.50 | 15.91 | 16.17 | 15.98 | qfq | 17,249,044 | 278,393,264 | -2.18% |
| 2025-09-08 | 15.76 | 16.97 | 15.62 | 16.53 | 16.33 | qfq | 28,075,762 | 458,813,815 | 4.29% |
| 2025-09-05 | 15.99 | 16.38 | 15.46 | 15.85 | 15.66 | qfq | 26,656,023 | 422,732,321 | 6.81% |
| 2025-09-04 | 15.42 | 15.55 | 14.55 | 14.84 | 14.66 | qfq | 20,030,181 | 302,122,333 | -2.30% |
| 2025-09-03 | 16.33 | 16.44 | 15.02 | 15.19 | 15.01 | qfq | 25,503,679 | 396,854,357 | -8.44% |
| 2025-09-02 | 17.22 | 17.43 | 16.18 | 16.59 | 16.39 | qfq | 37,580,455 | 622,008,255 | -8.09% |
| 2025-09-01 | 15.68 | 18.05 | 15.22 | 18.05 | 17.84 | qfq | 47,300,990 | 786,496,141 | 14.39% |
| 2025-08-29 | 15.82 | 17.24 | 15.62 | 15.78 | 15.59 | qfq | 52,232,089 | 851,875,645 | 7.35% |
| 2025-08-28 | 14.01 | 14.70 | 14.01 | 14.70 | 14.53 | qfq | 25,807,590 | 377,325,834 | 20.00% |
| 2025-08-27 | 12.64 | 12.69 | 12.14 | 12.25 | 12.10 | qfq | 6,149,959 | 76,633,466 | -2.85% |
| 2025-08-26 | 12.40 | 12.66 | 12.34 | 12.61 | 12.46 | qfq | 4,270,939 | 53,590,519 | 1.45% |
| 2025-08-25 | 12.49 | 12.59 | 12.31 | 12.43 | 12.28 | qfq | 4,533,185 | 56,307,948 | 0.40% |
| 2025-08-22 | 12.42 | 12.48 | 12.21 | 12.38 | 12.23 | qfq | 3,417,400 | 42,224,266 | -0.32% |
| 2025-08-21 | 12.52 | 12.56 | 12.32 | 12.42 | 12.27 | qfq | 4,332,493 | 53,849,172 | -0.72% |
| 2025-08-20 | 12.26 | 12.53 | 12.07 | 12.51 | 12.36 | qfq | 4,720,410 | 58,231,677 | 2.04% |
| 2025-08-19 | 12.18 | 12.26 | 12.06 | 12.26 | 12.11 | qfq | 4,303,592 | 52,487,343 | 0.91% |
| 2025-08-18 | 12.15 | 12.22 | 12.07 | 12.15 | 12.01 | qfq | 4,605,702 | 56,012,287 | 0.75% |
| 2025-08-15 | 11.89 | 12.09 | 11.83 | 12.06 | 11.92 | qfq | 4,147,215 | 49,905,376 | 2.03% |
| 2025-08-14 | 12.18 | 12.20 | 11.80 | 11.82 | 11.68 | qfq | 5,295,100 | 63,342,016 | -2.88% |
| 2025-08-13 | 12.22 | 12.27 | 12.12 | 12.17 | 12.03 | qfq | 3,515,600 | 42,804,687 | -0.41% |
| 2025-08-12 | 12.33 | 12.34 | 12.13 | 12.22 | 12.08 | qfq | 2,592,425 | 31,658,569 | -0.65% |
| 2025-08-11 | 12.01 | 12.30 | 12.01 | 12.30 | 12.15 | qfq | 3,672,640 | 44,868,879 | 2.24% |
| 2025-08-08 | 12.07 | 12.09 | 11.91 | 12.03 | 11.89 | qfq | 3,238,400 | 38,902,836 | -0.41% |
| 2025-08-07 | 12.14 | 12.25 | 12.03 | 12.08 | 11.94 | qfq | 4,952,901 | 59,968,348 | -0.82% |
| 2025-08-06 | 12.05 | 12.18 | 12.05 | 12.18 | 12.04 | qfq | 3,291,200 | 39,978,583 | 0.58% |
| 2025-08-05 | 12.02 | 12.13 | 11.95 | 12.11 | 11.97 | qfq | 4,625,600 | 55,779,400 | 1.17% |
| 2025-08-04 | 11.87 | 11.98 | 11.80 | 11.97 | 11.83 | qfq | 3,424,400 | 40,813,615 | 0.84% |
| 2025-08-01 | 11.71 | 11.92 | 11.60 | 11.87 | 11.73 | qfq | 3,824,124 | 45,216,505 | 1.45% |
| 2025-07-31 | 11.86 | 12.00 | 11.64 | 11.70 | 11.56 | qfq | 3,563,104 | 42,084,616 | -1.35% |
| 2025-07-30 | 11.98 | 12.03 | 11.78 | 11.86 | 11.72 | qfq | 3,614,119 | 42,894,990 | -1.25% |
| 2025-07-29 | 12.04 | 12.12 | 11.91 | 12.01 | 11.87 | qfq | 3,902,022 | 46,833,042 | -0.08% |
| 2025-07-28 | 11.90 | 12.06 | 11.89 | 12.02 | 11.88 | qfq | 3,957,400 | 47,488,789 | 0.84% |
| 2025-07-25 | 11.77 | 11.93 | 11.76 | 11.92 | 11.78 | qfq | 3,084,303 | 36,559,604 | 1.10% |
| 2025-07-24 | 11.69 | 11.89 | 11.69 | 11.79 | 11.65 | qfq | 3,291,300 | 38,777,245 | 0.77% |
| 2025-07-23 | 11.85 | 11.87 | 11.68 | 11.70 | 11.56 | qfq | 3,789,775 | 44,584,875 | -1.68% |
| 2025-07-22 | 11.90 | 12.09 | 11.80 | 11.90 | 11.76 | qfq | 3,707,705 | 44,276,536 | -0.75% |
| 2025-07-21 | 11.86 | 12.02 | 11.79 | 11.99 | 11.85 | qfq | 4,011,577 | 47,780,579 | 1.10% |
| 2025-07-18 | 11.85 | 11.93 | 11.75 | 11.86 | 11.72 | qfq | 3,296,900 | 38,981,683 | 0.25% |
| 2025-07-17 | 11.75 | 11.86 | 11.67 | 11.83 | 11.69 | qfq | 3,973,960 | 46,884,775 | 0.60% |
| 2025-07-16 | 11.72 | 11.79 | 11.65 | 11.76 | 11.62 | qfq | 2,685,680 | 31,554,989 | 0.68% |
| 2025-07-15 | 11.72 | 11.77 | 11.58 | 11.68 | 11.54 | qfq | 3,406,003 | 39,728,390 | -0.43% |
| 2025-07-14 | 11.60 | 11.77 | 11.51 | 11.73 | 11.59 | qfq | 3,273,117 | 38,190,416 | 1.21% |
| 2025-07-11 | 11.75 | 11.81 | 11.52 | 11.59 | 11.45 | qfq | 4,513,600 | 52,383,361 | -1.70% |
| 2025-07-10 | 11.56 | 11.83 | 11.48 | 11.79 | 11.65 | qfq | 5,196,866 | 61,036,917 | 0.34% |
| 2025-07-09 | 11.63 | 11.82 | 11.55 | 11.75 | 11.61 | qfq | 4,993,234 | 58,374,846 | 1.03% |
| 2025-07-08 | 11.45 | 11.63 | 11.43 | 11.63 | 11.49 | qfq | 2,805,300 | 32,479,718 | 1.39% |
| 2025-07-07 | 11.37 | 11.55 | 11.37 | 11.47 | 11.33 | qfq | 2,643,309 | 30,325,660 | 0.35% |
| 2025-07-04 | 11.63 | 11.69 | 11.41 | 11.43 | 11.29 | qfq | 2,950,930 | 33,884,038 | -1.47% |
| 2025-07-03 | 11.48 | 11.63 | 11.43 | 11.60 | 11.46 | qfq | 3,812,380 | 44,060,972 | 1.58% |
| 2025-07-02 | 11.58 | 11.58 | 11.37 | 11.42 | 11.28 | qfq | 4,181,000 | 47,803,209 | -0.95% |
| 2025-07-01 | 11.55 | 11.65 | 11.48 | 11.53 | 11.39 | qfq | 4,479,000 | 51,811,614 | -0.43% |
| 2025-06-30 | 11.52 | 11.61 | 11.45 | 11.58 | 11.44 | qfq | 3,236,812 | 37,343,156 | 0.78% |
| 2025-06-27 | 11.44 | 11.50 | 11.37 | 11.49 | 11.35 | qfq | 2,599,669 | 29,776,933 | 0.79% |
| 2025-06-26 | 11.45 | 11.52 | 11.35 | 11.40 | 11.27 | qfq | 3,174,592 | 36,298,383 | -0.09% |
| 2025-06-25 | 11.48 | 11.58 | 11.34 | 11.41 | 11.27 | qfq | 3,266,092 | 37,261,472 | -0.61% |
| 2025-06-24 | 11.38 | 11.49 | 11.33 | 11.48 | 11.34 | qfq | 4,106,176 | 46,889,744 | 1.32% |
| 2025-06-23 | 11.00 | 11.37 | 10.98 | 11.33 | 11.20 | qfq | 4,037,793 | 45,379,910 | 2.07% |
| 2025-06-20 | 11.12 | 11.31 | 11.08 | 11.10 | 10.97 | qfq | 3,383,393 | 37,805,517 | 0.09% |
| 2025-06-19 | 11.31 | 11.38 | 11.07 | 11.09 | 10.96 | qfq | 2,543,700 | 28,571,737 | -1.77% |
| 2025-06-18 | 11.16 | 11.32 | 11.10 | 11.29 | 11.16 | qfq | 2,430,900 | 27,316,724 | 0.71% |
| 2025-06-17 | 11.26 | 11.44 | 11.12 | 11.21 | 11.08 | qfq | 2,698,901 | 30,232,570 | -0.80% |
| 2025-06-16 | 11.04 | 11.34 | 11.04 | 11.30 | 11.17 | qfq | 4,232,034 | 47,690,665 | 1.53% |
| 2025-06-13 | 11.35 | 11.57 | 11.12 | 11.13 | 11.00 | qfq | 5,485,900 | 61,954,483 | -3.22% |
| 2025-06-12 | 11.28 | 11.63 | 11.21 | 11.50 | 11.36 | qfq | 7,709,551 | 87,933,303 | 3.05% |
| 2025-06-11 | 11.10 | 11.27 | 11.10 | 11.16 | 11.03 | qfq | 3,452,632 | 38,580,710 | -0.09% |
| 2025-06-10 | 11.18 | 11.32 | 10.94 | 11.17 | 11.04 | qfq | 6,448,856 | 72,033,231 | 0.09% |
| 2025-06-09 | 11.08 | 11.20 | 11.05 | 11.16 | 11.03 | qfq | 4,210,414 | 46,809,002 | 0.72% |
| 2025-06-06 | 11.05 | 11.20 | 10.90 | 11.08 | 10.95 | qfq | 5,441,017 | 59,994,434 | 0.18% |
| 2025-06-05 | 10.74 | 11.23 | 10.71 | 11.06 | 10.93 | qfq | 7,941,433 | 87,764,692 | 2.88% |
| 2025-06-04 | 10.75 | 10.79 | 10.65 | 10.75 | 10.62 | qfq | 2,359,700 | 25,297,514 | 0.84% |
| 2025-06-03 | 10.45 | 10.81 | 10.37 | 10.66 | 10.53 | qfq | 3,686,045 | 39,355,633 | 1.62% |
| 2025-05-30 | 10.63 | 10.65 | 10.45 | 10.49 | 10.37 | qfq | 2,616,400 | 27,544,736 | -1.78% |
| 2025-05-29 | 10.43 | 10.69 | 10.43 | 10.68 | 10.55 | qfq | 2,992,800 | 31,732,798 | 2.40% |
| 2025-05-28 | 10.40 | 10.53 | 10.37 | 10.43 | 10.31 | qfq | 2,350,100 | 24,530,490 | -0.67% |
| 2025-05-27 | 10.64 | 10.64 | 10.39 | 10.50 | 10.23 | qfq | 3,724,900 | 38,918,842 | -1.13% |
| 2025-05-26 | 10.60 | 10.70 | 10.52 | 10.62 | 10.34 | qfq | 2,385,500 | 25,297,840 | 0.38% |
| 2025-05-23 | 10.68 | 10.82 | 10.53 | 10.58 | 10.31 | qfq | 3,030,958 | 32,357,798 | -1.03% |
| 2025-05-22 | 10.75 | 10.90 | 10.67 | 10.69 | 10.41 | qfq | 2,493,761 | 26,860,145 | -0.65% |
| 2025-05-21 | 10.79 | 10.94 | 10.66 | 10.76 | 10.48 | qfq | 2,996,600 | 32,338,927 | -0.46% |
| 2025-05-20 | 10.64 | 10.83 | 10.55 | 10.81 | 10.53 | qfq | 2,362,500 | 25,417,016 | 1.50% |
| 2025-05-19 | 10.60 | 10.69 | 10.48 | 10.65 | 10.37 | qfq | 2,345,100 | 24,856,723 | 0.66% |
| 2025-05-16 | 10.62 | 10.75 | 10.43 | 10.58 | 10.31 | qfq | 2,336,900 | 24,907,991 | 0.57% |
| 2025-05-15 | 10.73 | 10.73 | 10.51 | 10.52 | 10.25 | qfq | 2,780,225 | 29,414,052 | -2.05% |
| 2025-05-14 | 10.74 | 10.83 | 10.59 | 10.74 | 10.46 | qfq | 2,839,100 | 30,362,998 | -0.09% |
| 2025-05-13 | 10.95 | 10.95 | 10.72 | 10.75 | 10.47 | qfq | 3,053,300 | 33,057,272 | -0.46% |
| 2025-05-12 | 10.64 | 10.82 | 10.64 | 10.80 | 10.52 | qfq | 3,025,300 | 32,506,565 | 2.08% |
| 2025-05-09 | 10.63 | 10.67 | 10.45 | 10.58 | 10.31 | qfq | 2,646,200 | 27,924,414 | -0.75% |
| 2025-05-08 | 10.46 | 10.72 | 10.41 | 10.66 | 10.38 | qfq | 2,848,900 | 30,292,236 | 1.33% |
| 2025-05-07 | 10.74 | 10.79 | 10.43 | 10.52 | 10.25 | qfq | 3,650,700 | 38,704,709 | -0.94% |
| 2025-05-06 | 10.48 | 10.65 | 10.45 | 10.62 | 10.34 | qfq | 3,338,733 | 35,351,512 | 2.02% |
| 2025-04-30 | 10.27 | 10.46 | 10.27 | 10.41 | 10.14 | qfq | 2,143,033 | 22,322,577 | 1.07% |
| 2025-04-29 | 10.27 | 10.54 | 10.22 | 10.30 | 10.03 | qfq | 2,604,502 | 27,092,403 | -0.29% |
| 2025-04-28 | 10.01 | 10.40 | 9.99 | 10.33 | 10.06 | qfq | 4,737,390 | 48,715,609 | 2.18% |
| 2025-04-25 | 10.13 | 10.27 | 10.08 | 10.11 | 9.85 | qfq | 2,321,101 | 23,591,117 | -0.98% |
| 2025-04-24 | 10.19 | 10.39 | 10.07 | 10.21 | 9.94 | qfq | 3,507,402 | 35,871,660 | -0.58% |
| 2025-04-23 | 10.06 | 10.30 | 10.05 | 10.27 | 10.00 | qfq | 3,947,164 | 40,372,729 | 2.29% |
| 2025-04-22 | 9.88 | 10.13 | 9.81 | 10.04 | 9.78 | qfq | 6,330,200 | 63,472,069 | 1.41% |
| 2025-04-21 | 9.64 | 10.03 | 9.64 | 9.90 | 9.64 | qfq | 5,034,600 | 49,630,538 | 2.48% |
| 2025-04-18 | 9.75 | 10.20 | 9.57 | 9.66 | 9.41 | qfq | 5,680,598 | 55,532,225 | 1.15% |
| 2025-04-17 | 9.42 | 9.71 | 9.36 | 9.55 | 9.30 | qfq | 2,671,601 | 25,661,434 | 0.42% |
| 2025-04-16 | 9.72 | 9.73 | 9.29 | 9.51 | 9.26 | qfq | 3,693,600 | 35,108,770 | -2.26% |
| 2025-04-15 | 9.70 | 9.76 | 9.60 | 9.73 | 9.48 | qfq | 3,309,600 | 32,066,112 | 0.41% |
| 2025-04-14 | 9.70 | 9.83 | 9.58 | 9.69 | 9.44 | qfq | 5,353,000 | 52,073,144 | 2.32% |
| 2025-04-11 | 9.42 | 9.58 | 9.31 | 9.47 | 9.22 | qfq | 4,590,300 | 43,603,666 | 0.53% |
| 2025-04-10 | 9.42 | 9.79 | 9.41 | 9.42 | 9.18 | qfq | 7,630,050 | 73,085,047 | 2.50% |
| 2025-04-09 | 8.95 | 9.25 | 8.30 | 9.19 | 8.95 | qfq | 6,562,200 | 58,001,479 | 1.77% |
| 2025-04-08 | 8.80 | 9.30 | 8.76 | 9.03 | 8.80 | qfq | 6,809,136 | 61,494,978 | 2.61% |
| 2025-04-07 | 10.41 | 10.41 | 8.80 | 8.80 | 8.57 | qfq | 8,488,002 | 79,017,347 | -20.00% |
| 2025-04-03 | 11.01 | 11.15 | 10.86 | 11.00 | 10.71 | qfq | 3,673,400 | 40,343,918 | -1.35% |
| 2025-04-02 | 11.17 | 11.31 | 11.11 | 11.15 | 10.86 | qfq | 2,701,839 | 30,296,436 | -0.71% |
| 2025-04-01 | 11.02 | 11.32 | 10.98 | 11.23 | 10.94 | qfq | 4,455,780 | 49,933,351 | 2.56% |
| 2025-03-31 | 11.23 | 11.23 | 10.90 | 10.95 | 10.67 | qfq | 5,231,342 | 57,587,155 | -2.93% |
| 2025-03-28 | 11.46 | 11.59 | 11.11 | 11.28 | 10.99 | qfq | 5,518,541 | 62,327,796 | -1.66% |
| 2025-03-27 | 11.20 | 11.55 | 11.01 | 11.47 | 11.17 | qfq | 5,481,400 | 62,179,628 | 2.23% |
| 2025-03-26 | 11.03 | 11.35 | 11.03 | 11.22 | 10.93 | qfq | 3,090,100 | 34,806,745 | 1.26% |
| 2025-03-25 | 11.19 | 11.32 | 10.97 | 11.08 | 10.79 | qfq | 4,184,200 | 46,526,728 | -1.95% |
| 2025-03-24 | 11.58 | 11.68 | 11.00 | 11.30 | 11.01 | qfq | 5,406,400 | 61,079,979 | -2.42% |
| 2025-03-21 | 11.90 | 11.91 | 11.53 | 11.58 | 11.28 | qfq | 4,911,800 | 57,358,345 | -2.69% |
| 2025-03-20 | 11.88 | 12.07 | 11.80 | 11.90 | 11.59 | qfq | 3,580,800 | 42,778,916 | 0.08% |
| 2025-03-19 | 12.01 | 12.08 | 11.81 | 11.89 | 11.58 | qfq | 4,175,400 | 49,781,431 | -1.65% |
| 2025-03-18 | 12.05 | 12.16 | 11.91 | 12.09 | 11.78 | qfq | 4,865,325 | 58,542,568 | 0.25% |
| 2025-03-17 | 11.98 | 12.10 | 11.92 | 12.06 | 11.75 | qfq | 4,380,600 | 52,712,224 | 0.67% |
| 2025-03-14 | 11.85 | 11.99 | 11.65 | 11.98 | 11.67 | qfq | 5,588,100 | 66,292,146 | 1.10% |
| 2025-03-13 | 11.96 | 12.03 | 11.60 | 11.85 | 11.54 | qfq | 6,636,276 | 78,209,174 | -1.50% |
| 2025-03-12 | 11.96 | 12.15 | 11.93 | 12.03 | 11.72 | qfq | 8,385,800 | 100,920,426 | 0.08% |
| 2025-03-11 | 11.97 | 12.24 | 11.77 | 12.02 | 11.71 | qfq | 10,566,560 | 126,520,429 | 0.84% |
| 2025-03-10 | 12.05 | 12.06 | 11.65 | 11.92 | 11.61 | qfq | 8,235,800 | 97,859,748 | -1.32% |
| 2025-03-07 | 11.70 | 12.20 | 11.60 | 12.08 | 11.77 | qfq | 9,763,093 | 116,815,277 | 2.90% |
| 2025-03-06 | 11.51 | 11.87 | 11.51 | 11.74 | 11.44 | qfq | 5,231,550 | 61,480,487 | 2.00% |
| 2025-03-05 | 11.49 | 11.52 | 11.21 | 11.51 | 11.21 | qfq | 3,908,550 | 44,467,332 | 0.44% |
| 2025-03-04 | 11.21 | 11.48 | 11.15 | 11.46 | 11.16 | qfq | 3,637,850 | 41,383,044 | 1.42% |
| 2025-03-03 | 11.31 | 11.63 | 11.21 | 11.30 | 11.01 | qfq | 5,060,060 | 57,913,873 | 0.09% |
| 2025-02-28 | 11.90 | 11.90 | 11.21 | 11.29 | 11.00 | qfq | 5,657,900 | 65,069,009 | -5.36% |
| 2025-02-27 | 12.09 | 12.12 | 11.67 | 11.93 | 11.62 | qfq | 5,941,992 | 70,595,147 | -1.32% |
| 2025-02-26 | 12.19 | 12.20 | 12.00 | 12.09 | 11.78 | qfq | 4,971,600 | 59,939,853 | -0.08% |
| 2025-02-25 | 12.02 | 12.23 | 11.87 | 12.10 | 11.79 | qfq | 4,517,154 | 54,553,240 | -0.58% |
| 2025-02-24 | 12.15 | 12.24 | 11.96 | 12.17 | 11.85 | qfq | 5,963,060 | 72,116,314 | -0.65% |
| 2025-02-21 | 12.21 | 12.38 | 12.05 | 12.25 | 11.93 | qfq | 10,156,360 | 124,164,892 | 0.00% |
| 2025-02-20 | 11.63 | 12.80 | 11.50 | 12.25 | 11.93 | qfq | 14,915,535 | 182,239,171 | 5.33% |
| 2025-02-19 | 11.28 | 11.64 | 11.28 | 11.63 | 11.33 | qfq | 3,754,900 | 43,315,586 | 2.56% |
| 2025-02-18 | 11.85 | 11.88 | 11.28 | 11.34 | 11.05 | qfq | 6,037,100 | 69,712,080 | -3.98% |
| 2025-02-17 | 11.81 | 11.99 | 11.70 | 11.81 | 11.50 | qfq | 4,593,260 | 54,418,577 | 0.25% |
| 2025-02-14 | 11.92 | 12.02 | 11.70 | 11.78 | 11.47 | qfq | 4,476,620 | 52,869,927 | -1.17% |
| 2025-02-13 | 12.29 | 12.35 | 11.91 | 11.92 | 11.61 | qfq | 6,895,601 | 83,808,954 | -3.01% |
| 2025-02-12 | 12.08 | 12.40 | 11.95 | 12.29 | 11.97 | qfq | 8,115,400 | 98,748,637 | 2.50% |
| 2025-02-11 | 12.00 | 12.08 | 11.75 | 11.99 | 11.68 | qfq | 6,834,006 | 81,502,910 | 0.50% |
| 2025-02-10 | 11.58 | 12.00 | 11.36 | 11.93 | 11.62 | qfq | 7,962,224 | 93,613,829 | 3.83% |
| 2025-02-07 | 11.23 | 11.75 | 11.23 | 11.49 | 11.19 | qfq | 8,057,724 | 92,380,531 | 2.50% |
| 2025-02-06 | 10.80 | 11.22 | 10.74 | 11.21 | 10.92 | qfq | 5,815,506 | 64,288,860 | 3.80% |
| 2025-02-05 | 10.76 | 10.92 | 10.73 | 10.80 | 10.52 | qfq | 3,842,700 | 41,552,886 | 0.65% |
| 2025-01-27 | 11.01 | 11.06 | 10.66 | 10.73 | 10.45 | qfq | 4,141,974 | 44,824,478 | -2.19% |
| 2025-01-24 | 10.67 | 11.00 | 10.63 | 10.97 | 10.69 | qfq | 4,390,500 | 47,532,337 | 2.81% |
| 2025-01-23 | 10.83 | 11.08 | 10.67 | 10.67 | 10.39 | qfq | 4,757,900 | 51,772,116 | -0.37% |
| 2025-01-22 | 10.73 | 10.77 | 10.63 | 10.71 | 10.43 | qfq | 3,039,300 | 32,541,395 | -0.83% |
| 2025-01-21 | 10.85 | 10.92 | 10.65 | 10.80 | 10.52 | qfq | 3,379,800 | 36,367,207 | -0.28% |
| 2025-01-20 | 10.61 | 10.92 | 10.54 | 10.83 | 10.55 | qfq | 5,085,200 | 54,816,067 | 2.46% |
| 2025-01-17 | 10.62 | 10.65 | 10.40 | 10.57 | 10.30 | qfq | 3,480,400 | 36,678,902 | -0.28% |
| 2025-01-16 | 10.64 | 10.85 | 10.46 | 10.60 | 10.32 | qfq | 3,989,484 | 42,476,567 | 0.38% |
| 2025-01-15 | 10.82 | 10.82 | 10.53 | 10.56 | 10.29 | qfq | 4,359,566 | 46,345,343 | -2.40% |
| 2025-01-14 | 10.28 | 10.83 | 10.24 | 10.82 | 10.54 | qfq | 5,677,470 | 60,122,851 | 5.66% |
| 2025-01-13 | 9.99 | 10.27 | 9.74 | 10.24 | 9.97 | qfq | 4,868,010 | 48,946,878 | 1.39% |
| 2025-01-10 | 10.73 | 10.84 | 10.08 | 10.10 | 9.84 | qfq | 7,132,305 | 74,349,093 | -6.48% |
| 2025-01-09 | 10.75 | 11.10 | 10.75 | 10.80 | 10.52 | qfq | 5,381,016 | 58,640,522 | -1.73% |
| 2025-01-08 | 11.29 | 11.29 | 10.62 | 10.99 | 10.70 | qfq | 6,916,504 | 75,899,321 | -2.92% |
| 2025-01-07 | 10.91 | 11.33 | 10.90 | 11.32 | 11.03 | qfq | 5,931,000 | 65,996,359 | 3.85% |
| 2025-01-06 | 11.24 | 11.40 | 10.80 | 10.90 | 10.62 | qfq | 7,927,750 | 87,764,022 | -3.80% |
| 2025-01-03 | 11.71 | 12.31 | 11.28 | 11.33 | 11.04 | qfq | 9,960,960 | 117,344,038 | -2.83% |
| 2025-01-02 | 11.81 | 12.21 | 11.52 | 11.66 | 11.36 | qfq | 7,162,641 | 84,577,309 | -2.10% |
| 2024-12-31 | 12.50 | 12.61 | 11.90 | 11.91 | 11.60 | qfq | 8,419,391 | 102,472,504 | -5.25% |
| 2024-12-30 | 12.48 | 12.85 | 12.05 | 12.57 | 12.24 | qfq | 10,108,496 | 126,718,755 | 0.00% |
| 2024-12-27 | 12.12 | 12.99 | 11.98 | 12.57 | 12.24 | qfq | 14,729,160 | 186,670,345 | 3.88% |
| 2024-12-26 | 11.88 | 12.22 | 11.82 | 12.10 | 11.79 | qfq | 5,182,045 | 62,748,065 | 1.60% |
| 2024-12-25 | 12.01 | 12.20 | 11.66 | 11.91 | 11.60 | qfq | 6,568,600 | 78,061,067 | -1.89% |
| 2024-12-24 | 12.17 | 12.34 | 11.90 | 12.14 | 11.82 | qfq | 7,786,701 | 94,462,590 | 1.59% |
| 2024-12-23 | 12.73 | 12.88 | 11.88 | 11.95 | 11.64 | qfq | 10,315,850 | 126,080,228 | -7.08% |
| 2024-12-20 | 12.56 | 13.07 | 12.46 | 12.86 | 12.53 | qfq | 8,825,820 | 113,554,704 | 1.82% |
| 2024-12-19 | 12.37 | 12.73 | 12.30 | 12.63 | 12.30 | qfq | 6,431,865 | 80,548,239 | 0.88% |
| 2024-12-18 | 12.36 | 12.74 | 11.93 | 12.52 | 12.20 | qfq | 8,798,581 | 109,184,294 | 2.20% |
| 2024-12-17 | 12.90 | 13.05 | 12.19 | 12.25 | 11.93 | qfq | 10,097,726 | 126,227,487 | -5.04% |
| 2024-12-16 | 13.68 | 13.79 | 12.78 | 12.90 | 12.57 | qfq | 17,357,680 | 228,852,825 | -3.87% |
| 2024-12-13 | 12.82 | 13.75 | 12.71 | 13.42 | 13.07 | qfq | 24,507,556 | 328,082,826 | 4.19% |
| 2024-12-12 | 13.00 | 13.02 | 12.73 | 12.88 | 12.55 | qfq | 9,271,082 | 119,341,950 | -0.85% |
| 2024-12-11 | 12.47 | 13.00 | 12.46 | 12.99 | 12.65 | qfq | 12,346,366 | 158,267,743 | 4.09% |
| 2024-12-10 | 12.95 | 12.98 | 12.47 | 12.48 | 12.16 | qfq | 11,674,155 | 148,497,246 | -0.79% |
| 2024-12-09 | 12.38 | 12.75 | 12.28 | 12.58 | 12.25 | qfq | 10,168,768 | 127,350,097 | 1.45% |
| 2024-12-06 | 12.35 | 12.40 | 12.17 | 12.40 | 12.08 | qfq | 8,090,850 | 99,571,756 | 0.40% |
| 2024-12-05 | 11.99 | 12.39 | 11.96 | 12.35 | 12.03 | qfq | 7,391,280 | 90,672,100 | 2.83% |
| 2024-12-04 | 12.20 | 12.31 | 11.91 | 12.01 | 11.70 | qfq | 6,464,920 | 78,275,963 | -2.52% |
| 2024-12-03 | 12.31 | 12.44 | 12.12 | 12.32 | 12.00 | qfq | 6,908,600 | 85,076,529 | 0.24% |
| 2024-12-02 | 12.29 | 12.36 | 12.16 | 12.29 | 11.97 | qfq | 8,168,780 | 100,317,332 | -0.16% |
| 2024-11-29 | 12.04 | 12.61 | 11.97 | 12.31 | 11.99 | qfq | 11,680,310 | 143,841,622 | 2.24% |
| 2024-11-28 | 11.92 | 12.30 | 11.73 | 12.04 | 11.73 | qfq | 9,934,688 | 119,781,367 | 1.60% |
| 2024-11-27 | 11.43 | 11.85 | 11.04 | 11.85 | 11.54 | qfq | 5,946,422 | 67,991,405 | 3.58% |
| 2024-11-26 | 11.64 | 11.81 | 11.42 | 11.44 | 11.14 | qfq | 3,903,800 | 45,239,291 | -2.31% |
| 2024-11-25 | 11.70 | 11.73 | 11.36 | 11.71 | 11.41 | qfq | 4,858,899 | 56,145,457 | 1.30% |
| 2024-11-22 | 11.89 | 12.20 | 11.51 | 11.56 | 11.26 | qfq | 7,508,000 | 89,700,962 | -3.18% |
| 2024-11-21 | 11.98 | 12.04 | 11.73 | 11.94 | 11.63 | qfq | 4,696,300 | 55,933,958 | -0.67% |
| 2024-11-20 | 11.82 | 12.05 | 11.80 | 12.02 | 11.71 | qfq | 5,402,800 | 64,473,552 | 1.09% |
| 2024-11-19 | 11.39 | 11.92 | 11.35 | 11.89 | 11.58 | qfq | 5,624,900 | 65,414,171 | 4.76% |
| 2024-11-18 | 11.96 | 12.03 | 11.26 | 11.35 | 11.06 | qfq | 6,691,409 | 76,749,459 | -4.22% |
| 2024-11-15 | 11.97 | 12.39 | 11.85 | 11.85 | 11.54 | qfq | 7,680,951 | 92,952,030 | -1.00% |
| 2024-11-14 | 12.45 | 12.45 | 11.93 | 11.97 | 11.66 | qfq | 6,744,451 | 82,169,159 | -3.93% |
| 2024-11-13 | 12.42 | 12.59 | 12.07 | 12.46 | 12.14 | qfq | 8,659,000 | 106,680,355 | -0.64% |
| 2024-11-12 | 12.70 | 12.95 | 12.40 | 12.54 | 12.21 | qfq | 12,918,534 | 163,647,027 | -0.63% |
| 2024-11-11 | 12.19 | 12.65 | 12.12 | 12.62 | 12.29 | qfq | 10,087,707 | 125,613,951 | 3.53% |
| 2024-11-08 | 12.25 | 12.42 | 12.12 | 12.19 | 11.87 | qfq | 10,292,062 | 126,120,636 | 0.16% |
| 2024-11-07 | 11.78 | 12.17 | 11.66 | 12.17 | 11.85 | qfq | 8,366,337 | 100,250,810 | 2.44% |
| 2024-11-06 | 11.95 | 12.13 | 11.78 | 11.88 | 11.57 | qfq | 8,591,930 | 102,717,978 | -0.42% |
| 2024-11-05 | 11.57 | 11.96 | 11.49 | 11.93 | 11.62 | qfq | 7,673,620 | 90,582,445 | 2.84% |
| 2024-11-04 | 11.15 | 11.65 | 11.15 | 11.60 | 11.30 | qfq | 5,163,820 | 59,403,903 | 2.65% |
| 2024-11-01 | 12.30 | 12.34 | 11.30 | 11.30 | 11.01 | qfq | 10,877,200 | 127,232,665 | -7.22% |
| 2024-10-31 | 12.11 | 12.26 | 11.83 | 12.18 | 11.86 | qfq | 9,237,059 | 111,753,203 | 1.08% |
| 2024-10-30 | 11.89 | 12.29 | 11.84 | 12.05 | 11.74 | qfq | 9,249,938 | 111,257,845 | 0.50% |
| 2024-10-29 | 12.49 | 12.57 | 11.96 | 11.99 | 11.68 | qfq | 14,004,400 | 171,504,565 | -4.99% |
| 2024-10-28 | 12.66 | 12.78 | 12.21 | 12.62 | 12.29 | qfq | 17,046,018 | 211,750,011 | -0.79% |
| 2024-10-25 | 12.20 | 13.26 | 11.92 | 12.72 | 12.39 | qfq | 25,579,383 | 322,185,280 | 9.94% |
| 2024-10-24 | 11.60 | 11.65 | 11.41 | 11.57 | 11.27 | qfq | 5,101,168 | 58,837,453 | -0.94% |
| 2024-10-23 | 11.83 | 11.85 | 11.61 | 11.68 | 11.38 | qfq | 7,839,945 | 92,016,604 | -1.10% |
| 2024-10-22 | 11.99 | 12.06 | 11.69 | 11.81 | 11.50 | qfq | 9,666,374 | 114,200,259 | -1.42% |
| 2024-10-21 | 11.70 | 12.17 | 11.61 | 11.98 | 11.67 | qfq | 16,672,405 | 198,605,321 | 5.64% |
| 2024-10-18 | 11.01 | 11.59 | 10.83 | 11.34 | 11.05 | qfq | 15,066,345 | 168,300,384 | 1.70% |
| 2024-10-17 | 11.09 | 11.32 | 11.07 | 11.15 | 10.86 | qfq | 5,587,603 | 62,536,651 | 1.00% |
| 2024-10-16 | 10.96 | 11.26 | 10.91 | 11.04 | 10.75 | qfq | 5,190,700 | 57,457,158 | -1.52% |
| 2024-10-15 | 11.46 | 11.64 | 11.20 | 11.21 | 10.92 | qfq | 6,171,270 | 70,401,825 | -2.18% |
| 2024-10-14 | 11.03 | 11.49 | 10.79 | 11.46 | 11.16 | qfq | 7,691,400 | 85,942,516 | 3.99% |
| 2024-10-11 | 11.76 | 11.76 | 10.87 | 11.02 | 10.73 | qfq | 9,170,274 | 102,772,449 | -7.00% |
| 2024-10-10 | 11.93 | 12.29 | 11.60 | 11.85 | 11.54 | qfq | 8,829,450 | 105,474,143 | 0.77% |
| 2024-10-09 | 13.30 | 13.30 | 11.75 | 11.76 | 11.45 | qfq | 15,995,766 | 199,505,839 | -14.66% |
| 2024-10-08 | 14.18 | 14.18 | 12.25 | 13.78 | 13.42 | qfq | 22,398,443 | 298,417,176 | 15.99% |
| 2024-09-30 | 10.90 | 11.97 | 10.61 | 11.88 | 11.57 | qfq | 16,208,494 | 184,045,783 | 15.23% |
| 2024-09-27 | 9.82 | 10.61 | 9.79 | 10.31 | 10.04 | qfq | 9,274,190 | 94,177,159 | 6.51% |
| 2024-09-26 | 9.38 | 9.68 | 9.32 | 9.68 | 9.43 | qfq | 4,584,360 | 43,701,043 | 3.20% |
| 2024-09-25 | 9.32 | 9.67 | 9.31 | 9.38 | 9.14 | qfq | 5,906,013 | 56,285,672 | 1.08% |
| 2024-09-24 | 8.97 | 9.28 | 8.88 | 9.28 | 9.04 | qfq | 4,657,060 | 42,349,019 | 4.04% |
| 2024-09-23 | 8.94 | 9.07 | 8.86 | 8.92 | 8.69 | qfq | 2,266,100 | 20,319,809 | -0.22% |
| 2024-09-20 | 9.05 | 9.05 | 8.88 | 8.94 | 8.71 | qfq | 2,028,001 | 18,139,325 | -0.67% |
| 2024-09-19 | 8.84 | 9.09 | 8.78 | 9.00 | 8.77 | qfq | 3,314,213 | 29,724,924 | 2.62% |
| 2024-09-18 | 8.84 | 8.90 | 8.64 | 8.77 | 8.54 | qfq | 2,880,100 | 25,207,179 | -1.02% |
| 2024-09-13 | 9.17 | 9.17 | 8.84 | 8.86 | 8.63 | qfq | 3,544,200 | 31,753,836 | -2.96% |
| 2024-09-12 | 9.29 | 9.39 | 9.13 | 9.13 | 8.89 | qfq | 3,276,701 | 30,316,527 | -1.51% |
| 2024-09-11 | 9.36 | 9.43 | 9.19 | 9.27 | 9.03 | qfq | 3,177,338 | 29,532,078 | -1.70% |
| 2024-09-10 | 9.27 | 9.49 | 9.14 | 9.43 | 9.19 | qfq | 3,938,875 | 36,596,738 | 1.18% |
| 2024-09-09 | 9.37 | 9.60 | 9.26 | 9.32 | 9.08 | qfq | 3,972,460 | 37,118,800 | -0.96% |
| 2024-09-06 | 9.80 | 9.83 | 9.37 | 9.41 | 9.17 | qfq | 5,403,200 | 51,572,815 | -4.27% |
| 2024-09-05 | 9.98 | 10.00 | 9.75 | 9.83 | 9.57 | qfq | 4,947,800 | 48,780,790 | -1.11% |
| 2024-09-04 | 9.97 | 10.11 | 9.75 | 9.94 | 9.68 | qfq | 5,665,900 | 56,141,505 | -1.88% |
| 2024-09-03 | 9.92 | 10.17 | 9.87 | 10.13 | 9.87 | qfq | 5,535,240 | 55,577,075 | 1.00% |
| 2024-09-02 | 9.99 | 10.28 | 9.90 | 10.03 | 9.77 | qfq | 7,670,461 | 77,576,005 | -0.10% |
| 2024-08-30 | 9.77 | 10.15 | 9.77 | 10.04 | 9.78 | qfq | 6,258,221 | 62,576,877 | 2.97% |
| 2024-08-29 | 9.36 | 9.87 | 9.31 | 9.75 | 9.50 | qfq | 4,232,200 | 40,742,644 | 4.06% |
| 2024-08-28 | 9.25 | 9.45 | 9.20 | 9.37 | 9.13 | qfq | 2,554,200 | 23,836,271 | 1.30% |
| 2024-08-27 | 9.60 | 9.60 | 9.23 | 9.25 | 9.01 | qfq | 3,069,600 | 28,697,488 | -3.55% |
| 2024-08-26 | 9.48 | 9.64 | 9.43 | 9.59 | 9.34 | qfq | 2,894,951 | 27,689,636 | 1.37% |
| 2024-08-23 | 9.30 | 9.54 | 9.28 | 9.46 | 9.21 | qfq | 2,975,930 | 28,030,862 | 0.85% |
| 2024-08-22 | 9.60 | 9.68 | 9.34 | 9.38 | 9.14 | qfq | 3,170,100 | 29,980,480 | -2.29% |
| 2024-08-21 | 9.54 | 9.79 | 9.51 | 9.60 | 9.35 | qfq | 3,349,914 | 32,423,245 | 0.21% |
| 2024-08-20 | 9.74 | 9.80 | 9.51 | 9.58 | 9.33 | qfq | 3,976,390 | 38,204,423 | -2.04% |
| 2024-08-19 | 9.92 | 10.03 | 9.75 | 9.78 | 9.53 | qfq | 4,178,180 | 41,251,685 | -2.49% |
| 2024-08-16 | 9.92 | 10.17 | 9.92 | 10.03 | 9.77 | qfq | 5,128,878 | 51,577,250 | 0.91% |
| 2024-08-15 | 9.66 | 10.02 | 9.62 | 9.94 | 9.68 | qfq | 5,352,174 | 52,949,024 | 2.37% |
| 2024-08-14 | 9.74 | 9.77 | 9.63 | 9.71 | 9.46 | qfq | 3,066,008 | 29,718,881 | -0.21% |
| 2024-08-13 | 9.56 | 9.75 | 9.51 | 9.73 | 9.48 | qfq | 3,689,600 | 35,606,285 | 1.67% |
| 2024-08-12 | 9.74 | 9.79 | 9.54 | 9.57 | 9.32 | qfq | 4,506,140 | 43,557,774 | -1.85% |
| 2024-08-09 | 9.85 | 9.96 | 9.73 | 9.75 | 9.50 | qfq | 4,347,880 | 42,669,866 | -0.91% |
| 2024-08-08 | 9.77 | 9.87 | 9.48 | 9.84 | 9.58 | qfq | 7,856,693 | 76,199,282 | 0.51% |
| 2024-08-07 | 9.84 | 9.90 | 9.70 | 9.79 | 9.54 | qfq | 8,480,476 | 83,026,681 | -1.81% |
| 2024-08-06 | 10.00 | 10.21 | 9.68 | 9.97 | 9.71 | qfq | 15,906,610 | 157,128,087 | -6.30% |
| 2024-08-05 | 10.92 | 11.17 | 10.56 | 10.64 | 10.36 | qfq | 7,012,602 | 75,961,406 | -4.14% |
| 2024-08-02 | 11.29 | 11.41 | 11.08 | 11.10 | 10.81 | qfq | 5,092,480 | 57,253,963 | -2.63% |
| 2024-08-01 | 11.65 | 11.74 | 11.21 | 11.40 | 11.10 | qfq | 6,784,918 | 77,627,688 | -2.06% |
| 2024-07-31 | 11.10 | 11.69 | 11.05 | 11.64 | 11.34 | qfq | 7,716,316 | 88,677,201 | 4.39% |
| 2024-07-30 | 11.19 | 11.33 | 11.03 | 11.15 | 10.86 | qfq | 5,170,528 | 57,728,450 | -0.18% |
| 2024-07-29 | 11.52 | 11.52 | 11.10 | 11.17 | 10.88 | qfq | 9,459,661 | 106,361,802 | -4.94% |
| 2024-07-26 | 11.52 | 12.10 | 11.34 | 11.75 | 11.44 | qfq | 12,041,747 | 140,751,246 | 6.14% |
| 2024-07-25 | 10.74 | 11.29 | 10.74 | 11.07 | 10.78 | qfq | 4,411,861 | 48,511,211 | 1.84% |
| 2024-07-24 | 11.00 | 11.13 | 10.83 | 10.87 | 10.59 | qfq | 3,936,833 | 43,137,678 | -1.18% |
| 2024-07-23 | 11.45 | 11.48 | 10.98 | 11.00 | 10.71 | qfq | 4,388,373 | 49,116,183 | -3.68% |
| 2024-07-22 | 11.48 | 11.54 | 11.35 | 11.42 | 11.12 | qfq | 2,700,130 | 30,843,537 | 0.00% |
| 2024-07-19 | 11.39 | 11.58 | 11.28 | 11.42 | 11.12 | qfq | 2,934,357 | 33,530,125 | 0.35% |
| 2024-07-18 | 11.56 | 11.56 | 11.18 | 11.38 | 11.08 | qfq | 3,555,029 | 40,292,331 | -1.64% |
| 2024-07-17 | 11.86 | 11.93 | 11.57 | 11.57 | 11.27 | qfq | 2,752,760 | 32,148,381 | -2.85% |
| 2024-07-16 | 11.92 | 11.97 | 11.69 | 11.91 | 11.60 | qfq | 2,713,660 | 32,076,784 | 0.17% |
| 2024-07-15 | 12.13 | 12.14 | 11.84 | 11.89 | 11.58 | qfq | 2,672,390 | 31,925,998 | -1.90% |
| 2024-07-12 | 12.34 | 12.34 | 12.05 | 12.12 | 11.81 | qfq | 2,380,041 | 28,885,897 | -1.30% |
| 2024-07-11 | 12.15 | 12.38 | 12.14 | 12.28 | 11.96 | qfq | 2,990,550 | 36,686,160 | 2.42% |
| 2024-07-10 | 11.85 | 12.14 | 11.85 | 11.99 | 11.68 | qfq | 3,293,910 | 39,594,830 | 1.01% |
| 2024-07-09 | 11.50 | 11.93 | 11.30 | 11.87 | 11.56 | qfq | 3,766,320 | 43,925,253 | 3.40% |
| 2024-07-08 | 11.85 | 11.96 | 11.42 | 11.48 | 11.18 | qfq | 3,243,591 | 37,745,072 | -2.30% |
| 2024-07-05 | 11.83 | 11.87 | 11.58 | 11.75 | 11.44 | qfq | 2,595,990 | 30,434,795 | -0.51% |
| 2024-07-04 | 12.23 | 12.30 | 11.75 | 11.81 | 11.50 | qfq | 3,247,496 | 38,937,765 | -3.36% |
| 2024-07-03 | 12.46 | 12.63 | 12.16 | 12.22 | 11.90 | qfq | 3,130,726 | 38,460,125 | -2.32% |
| 2024-07-02 | 12.52 | 12.65 | 12.35 | 12.51 | 12.19 | qfq | 3,444,764 | 43,118,244 | 0.16% |
| 2024-07-01 | 12.20 | 12.54 | 12.06 | 12.49 | 12.17 | qfq | 4,450,378 | 54,829,142 | 1.71% |
| 2024-06-28 | 11.93 | 12.47 | 11.85 | 12.28 | 11.96 | qfq | 4,351,287 | 53,528,059 | 2.85% |
| 2024-06-27 | 12.25 | 12.31 | 11.92 | 11.94 | 11.63 | qfq | 4,061,502 | 49,292,929 | -2.61% |
| 2024-06-26 | 11.51 | 12.28 | 11.37 | 12.26 | 11.94 | qfq | 4,728,413 | 56,088,406 | 5.60% |
| 2024-06-25 | 11.74 | 11.83 | 11.46 | 11.61 | 11.31 | qfq | 3,931,100 | 45,837,794 | -0.43% |
| 2024-06-24 | 12.29 | 12.29 | 11.64 | 11.66 | 11.36 | qfq | 5,284,653 | 62,799,570 | -5.89% |
| 2024-06-21 | 12.41 | 12.49 | 12.08 | 12.39 | 12.07 | qfq | 3,186,162 | 39,289,854 | -0.16% |
| 2024-06-20 | 12.99 | 13.05 | 12.41 | 12.41 | 12.09 | qfq | 4,494,872 | 57,050,182 | -4.46% |
| 2024-06-19 | 13.24 | 13.33 | 12.97 | 12.99 | 12.65 | qfq | 3,234,700 | 42,249,150 | -1.74% |
| 2024-06-18 | 13.00 | 13.25 | 12.93 | 13.22 | 12.88 | qfq | 3,840,373 | 50,574,942 | 1.54% |
| 2024-06-17 | 12.92 | 13.14 | 12.90 | 13.02 | 12.68 | qfq | 4,032,915 | 52,594,790 | 0.15% |
| 2024-06-14 | 13.09 | 13.17 | 12.90 | 13.00 | 12.66 | qfq | 3,625,951 | 47,156,452 | -0.69% |
| 2024-06-13 | 13.19 | 13.33 | 13.01 | 13.09 | 12.75 | qfq | 5,260,812 | 69,314,323 | -0.83% |
| 2024-06-12 | 12.88 | 13.26 | 12.88 | 13.20 | 12.86 | qfq | 6,152,877 | 80,983,912 | 1.93% |
| 2024-06-11 | 12.62 | 13.28 | 12.32 | 12.95 | 12.61 | qfq | 7,047,900 | 90,185,306 | 2.61% |
| 2024-06-07 | 12.58 | 12.88 | 12.49 | 12.62 | 12.29 | qfq | 4,026,916 | 51,036,974 | 2.10% |
| 2024-06-06 | 12.80 | 13.15 | 12.32 | 12.36 | 12.04 | qfq | 5,156,006 | 64,974,467 | -3.44% |
| 2024-06-05 | 13.09 | 13.20 | 12.80 | 12.80 | 12.47 | qfq | 4,251,700 | 55,254,341 | -2.74% |
| 2024-06-04 | 13.55 | 13.55 | 13.08 | 13.16 | 12.82 | qfq | 4,916,301 | 64,770,569 | -2.30% |
| 2024-06-03 | 13.88 | 13.93 | 13.30 | 13.47 | 13.12 | qfq | 5,081,800 | 68,680,418 | -1.68% |
| 2024-05-31 | 13.47 | 13.80 | 13.47 | 13.70 | 13.34 | qfq | 3,809,910 | 52,208,586 | 2.01% |
| 2024-05-30 | 13.56 | 13.67 | 13.30 | 13.43 | 13.08 | qfq | 2,831,750 | 38,191,059 | -1.10% |
| 2024-05-29 | 13.35 | 13.70 | 13.20 | 13.58 | 13.23 | qfq | 3,718,200 | 50,469,216 | 1.19% |
| 2024-05-28 | 13.54 | 13.73 | 13.30 | 13.42 | 13.07 | qfq | 3,349,860 | 45,333,497 | -0.96% |
| 2024-05-27 | 13.39 | 13.58 | 13.08 | 13.55 | 13.20 | qfq | 3,697,100 | 49,198,542 | 1.35% |
| 2024-05-24 | 13.70 | 13.77 | 13.33 | 13.37 | 13.02 | qfq | 3,319,580 | 44,887,966 | -2.41% |
| 2024-05-23 | 13.91 | 14.11 | 13.67 | 13.70 | 13.34 | qfq | 4,155,749 | 57,438,419 | -1.86% |
| 2024-05-22 | 14.00 | 14.05 | 13.80 | 13.96 | 13.60 | qfq | 4,971,500 | 69,282,584 | -1.76% |
| 2024-05-21 | 14.17 | 14.30 | 14.03 | 14.21 | 13.55 | qfq | 5,701,603 | 80,940,132 | 0.28% |
| 2024-05-20 | 13.96 | 14.25 | 13.93 | 14.17 | 13.51 | qfq | 5,928,250 | 83,695,177 | 1.50% |
| 2024-05-17 | 13.59 | 13.97 | 13.56 | 13.96 | 13.31 | qfq | 4,138,200 | 57,108,327 | 2.12% |
| 2024-05-16 | 13.56 | 13.82 | 13.56 | 13.67 | 13.03 | qfq | 3,936,687 | 53,921,405 | 0.89% |
| 2024-05-15 | 13.59 | 13.76 | 13.42 | 13.55 | 12.92 | qfq | 3,265,850 | 44,465,717 | -0.66% |
| 2024-05-14 | 13.58 | 13.79 | 13.54 | 13.64 | 13.01 | qfq | 3,407,833 | 46,555,308 | 0.81% |
| 2024-05-13 | 13.90 | 13.91 | 13.45 | 13.53 | 12.90 | qfq | 5,299,900 | 72,157,910 | -2.87% |
| 2024-05-10 | 14.28 | 14.29 | 13.87 | 13.93 | 13.28 | qfq | 4,782,813 | 66,813,561 | -2.04% |
| 2024-05-09 | 13.98 | 14.32 | 13.98 | 14.22 | 13.56 | qfq | 4,307,002 | 61,082,566 | 1.79% |
| 2024-05-08 | 14.34 | 14.34 | 13.92 | 13.97 | 13.32 | qfq | 5,310,403 | 74,774,701 | -2.65% |
| 2024-05-07 | 14.35 | 14.58 | 14.24 | 14.35 | 13.68 | qfq | 6,253,752 | 89,898,337 | -0.21% |
| 2024-05-06 | 14.30 | 14.50 | 14.23 | 14.38 | 13.71 | qfq | 6,968,700 | 99,822,123 | 1.99% |
| 2024-04-30 | 14.55 | 14.60 | 14.05 | 14.10 | 13.44 | qfq | 6,695,200 | 95,221,220 | -3.09% |
| 2024-04-29 | 14.10 | 14.56 | 14.01 | 14.55 | 13.87 | qfq | 7,513,621 | 107,481,856 | 3.19% |
| 2024-04-26 | 14.00 | 14.25 | 13.70 | 14.10 | 13.44 | qfq | 6,957,641 | 97,507,646 | 0.00% |
| 2024-04-25 | 14.20 | 14.30 | 14.01 | 14.10 | 13.44 | qfq | 4,726,800 | 66,908,725 | -0.70% |
| 2024-04-24 | 13.85 | 14.20 | 13.75 | 14.20 | 13.54 | qfq | 4,696,400 | 65,944,901 | 3.35% |
| 2024-04-23 | 13.97 | 14.18 | 13.72 | 13.74 | 13.10 | qfq | 5,559,100 | 77,115,486 | -1.72% |
| 2024-04-22 | 14.36 | 14.36 | 13.80 | 13.98 | 13.33 | qfq | 7,674,521 | 107,449,151 | -3.59% |
| 2024-04-19 | 14.45 | 14.68 | 14.15 | 14.50 | 13.83 | qfq | 6,187,400 | 89,088,759 | 0.21% |
| 2024-04-18 | 14.46 | 14.77 | 14.10 | 14.47 | 13.80 | qfq | 5,898,071 | 85,537,420 | 0.07% |
| 2024-04-17 | 14.10 | 14.62 | 14.08 | 14.46 | 13.79 | qfq | 6,465,323 | 93,109,003 | 5.62% |
| 2024-04-16 | 14.69 | 14.86 | 13.63 | 13.69 | 13.05 | qfq | 7,600,702 | 106,650,095 | -6.62% |
| 2024-04-15 | 14.81 | 15.05 | 14.43 | 14.66 | 13.98 | qfq | 8,334,026 | 122,698,704 | 0.34% |
| 2024-04-12 | 14.69 | 14.91 | 14.44 | 14.61 | 13.93 | qfq | 5,310,766 | 78,132,378 | 0.27% |
| 2024-04-11 | 14.45 | 14.85 | 14.42 | 14.57 | 13.89 | qfq | 8,268,577 | 120,773,106 | 0.14% |
| 2024-04-10 | 14.99 | 15.01 | 14.33 | 14.55 | 13.87 | qfq | 12,569,130 | 182,864,001 | -4.15% |
| 2024-04-09 | 15.81 | 16.00 | 14.31 | 15.18 | 14.47 | qfq | 18,604,410 | 275,637,371 | -9.37% |
| 2024-04-08 | 17.16 | 17.29 | 16.67 | 16.75 | 15.97 | qfq | 3,809,011 | 64,563,866 | -3.12% |
| 2024-04-03 | 17.37 | 17.52 | 16.91 | 17.29 | 16.49 | qfq | 3,353,497 | 57,633,310 | -1.20% |
| 2024-04-02 | 17.60 | 17.89 | 17.34 | 17.50 | 16.69 | qfq | 4,420,323 | 77,635,567 | -0.51% |
| 2024-04-01 | 16.66 | 17.92 | 16.66 | 17.59 | 16.77 | qfq | 6,705,474 | 117,881,549 | 5.96% |
| 2024-03-29 | 16.40 | 16.68 | 16.14 | 16.60 | 15.83 | qfq | 3,797,501 | 62,181,962 | 0.85% |
| 2024-03-28 | 16.21 | 17.00 | 16.03 | 16.46 | 15.69 | qfq | 6,831,803 | 112,362,781 | 1.60% |
| 2024-03-27 | 16.91 | 16.99 | 16.13 | 16.20 | 15.45 | qfq | 4,255,000 | 69,955,646 | -4.14% |
| 2024-03-26 | 17.36 | 17.40 | 16.70 | 16.90 | 16.11 | qfq | 6,105,984 | 103,366,912 | -1.86% |
| 2024-03-25 | 17.70 | 18.09 | 17.18 | 17.22 | 16.42 | qfq | 5,658,250 | 99,841,857 | -2.93% |
| 2024-03-22 | 18.92 | 18.92 | 17.47 | 17.74 | 16.91 | qfq | 11,705,256 | 210,049,894 | -6.14% |
| 2024-03-21 | 18.33 | 19.10 | 18.11 | 18.90 | 18.02 | qfq | 6,054,502 | 113,053,182 | 3.85% |
| 2024-03-20 | 18.66 | 19.04 | 18.11 | 18.20 | 17.35 | qfq | 7,232,863 | 132,833,383 | -2.93% |
| 2024-03-19 | 19.18 | 19.72 | 15.30 | 18.75 | 17.88 | qfq | 6,799,627 | 130,748,557 | -0.95% |
| 2024-03-18 | 18.77 | 18.96 | 18.65 | 18.93 | 18.05 | qfq | 3,399,040 | 64,043,321 | 0.91% |
| 2024-03-15 | 18.40 | 18.77 | 18.20 | 18.76 | 17.89 | qfq | 3,437,000 | 63,583,015 | 1.96% |
| 2024-03-14 | 18.50 | 18.78 | 18.20 | 18.40 | 17.54 | qfq | 3,842,390 | 71,011,381 | -1.39% |
| 2024-03-13 | 18.72 | 18.98 | 18.49 | 18.66 | 17.79 | qfq | 4,229,790 | 79,221,771 | -0.43% |
| 2024-03-12 | 19.47 | 19.74 | 18.63 | 18.74 | 17.87 | qfq | 6,197,101 | 117,060,661 | -4.19% |
| 2024-03-11 | 19.09 | 19.95 | 18.61 | 19.56 | 18.65 | qfq | 7,898,206 | 151,214,322 | 4.21% |
| 2024-03-08 | 17.52 | 19.06 | 17.52 | 18.77 | 17.90 | qfq | 6,968,466 | 128,070,632 | 6.53% |
| 2024-03-07 | 17.87 | 18.18 | 17.61 | 17.62 | 16.80 | qfq | 5,166,300 | 92,563,968 | -0.90% |
| 2024-03-06 | 17.85 | 18.18 | 17.40 | 17.78 | 16.95 | qfq | 5,174,690 | 91,791,645 | -0.56% |
| 2024-03-05 | 17.55 | 18.10 | 17.27 | 17.88 | 17.05 | qfq | 5,862,800 | 104,212,946 | 0.90% |
| 2024-03-04 | 17.90 | 17.97 | 17.00 | 17.72 | 16.90 | qfq | 7,432,789 | 130,457,202 | 0.23% |
| 2024-03-01 | 16.87 | 17.77 | 16.65 | 17.68 | 16.86 | qfq | 8,474,107 | 146,605,550 | 5.36% |
| 2024-02-29 | 15.81 | 16.90 | 15.80 | 16.78 | 16.00 | qfq | 6,121,363 | 101,680,751 | 7.02% |
| 2024-02-28 | 16.93 | 17.07 | 15.67 | 15.68 | 14.95 | qfq | 7,042,020 | 116,108,567 | -7.87% |
| 2024-02-27 | 16.67 | 17.03 | 16.41 | 17.02 | 16.23 | qfq | 5,170,407 | 86,752,648 | 1.61% |
| 2024-02-26 | 16.73 | 17.11 | 16.54 | 16.75 | 15.97 | qfq | 5,463,183 | 91,707,716 | -0.12% |
| 2024-02-23 | 16.82 | 16.90 | 16.53 | 16.77 | 15.99 | qfq | 3,836,200 | 64,142,194 | -0.47% |
| 2024-02-22 | 16.48 | 16.96 | 16.32 | 16.85 | 16.07 | qfq | 4,307,008 | 72,030,385 | 2.12% |
| 2024-02-21 | 15.98 | 17.17 | 15.97 | 16.50 | 15.73 | qfq | 6,750,943 | 112,643,192 | 0.73% |
| 2024-02-20 | 16.21 | 16.57 | 15.97 | 16.38 | 15.62 | qfq | 4,655,405 | 75,603,872 | -0.85% |
| 2024-02-19 | 16.30 | 17.14 | 15.88 | 16.52 | 15.75 | qfq | 6,894,785 | 113,735,022 | -0.06% |
| 2024-02-08 | 14.78 | 17.20 | 14.51 | 16.53 | 15.76 | qfq | 11,704,706 | 183,261,238 | 8.61% |
| 2024-02-07 | 13.99 | 15.53 | 13.42 | 15.22 | 14.51 | qfq | 13,062,631 | 192,815,789 | 8.40% |
| 2024-02-06 | 11.02 | 14.04 | 11.02 | 14.04 | 13.39 | qfq | 12,741,488 | 163,606,175 | 20.00% |
| 2024-02-05 | 12.99 | 13.07 | 11.33 | 11.70 | 11.16 | qfq | 7,650,872 | 92,108,043 | -10.89% |
| 2024-02-02 | 13.08 | 13.50 | 12.50 | 13.13 | 12.52 | qfq | 7,886,560 | 103,609,071 | 0.84% |
| 2024-02-01 | 13.10 | 13.30 | 12.63 | 13.02 | 12.41 | qfq | 5,695,160 | 74,196,441 | -0.46% |
| 2024-01-31 | 13.94 | 13.96 | 13.00 | 13.08 | 12.47 | qfq | 5,837,101 | 78,152,988 | -6.50% |
| 2024-01-30 | 14.63 | 14.76 | 13.98 | 13.99 | 13.34 | qfq | 4,269,100 | 61,232,466 | -5.02% |
| 2024-01-29 | 15.70 | 15.75 | 14.70 | 14.73 | 14.04 | qfq | 3,974,300 | 59,884,819 | -6.12% |
| 2024-01-26 | 15.95 | 16.05 | 15.51 | 15.69 | 14.96 | qfq | 5,432,400 | 85,347,593 | -1.57% |
| 2024-01-25 | 15.37 | 16.02 | 15.03 | 15.94 | 15.20 | qfq | 5,454,200 | 85,107,496 | 3.71% |
| 2024-01-24 | 15.51 | 15.79 | 14.80 | 15.37 | 14.65 | qfq | 4,604,594 | 70,359,313 | -0.77% |
| 2024-01-23 | 15.39 | 15.61 | 15.01 | 15.49 | 14.77 | qfq | 5,213,800 | 80,134,190 | 0.19% |
| 2024-01-22 | 16.48 | 16.67 | 15.30 | 15.46 | 14.74 | qfq | 5,647,201 | 90,281,778 | -7.04% |
| 2024-01-19 | 17.00 | 17.11 | 16.50 | 16.63 | 15.86 | qfq | 3,726,198 | 62,282,741 | -2.81% |
| 2024-01-18 | 17.00 | 17.17 | 16.48 | 17.11 | 16.31 | qfq | 5,361,000 | 89,947,126 | 0.12% |
| 2024-01-17 | 17.14 | 17.33 | 17.00 | 17.09 | 16.29 | qfq | 4,548,504 | 78,180,062 | -0.64% |
| 2024-01-16 | 17.28 | 17.33 | 16.91 | 17.20 | 16.40 | qfq | 4,515,793 | 77,258,034 | 0.64% |
| 2024-01-15 | 17.04 | 17.55 | 16.98 | 17.09 | 16.29 | qfq | 5,830,585 | 100,772,321 | -0.47% |
| 2024-01-12 | 17.40 | 17.41 | 16.94 | 17.17 | 16.37 | qfq | 5,063,998 | 87,019,016 | -0.58% |
| 2024-01-11 | 16.55 | 17.50 | 16.53 | 17.27 | 16.47 | qfq | 7,800,597 | 133,185,436 | 4.41% |
| 2024-01-10 | 16.86 | 17.00 | 16.48 | 16.54 | 15.77 | qfq | 7,087,552 | 117,891,381 | -2.53% |
| 2024-01-09 | 17.60 | 17.80 | 16.73 | 16.97 | 16.18 | qfq | 12,140,226 | 207,607,644 | 1.25% |
| 2024-01-08 | 16.76 | 17.66 | 16.62 | 16.76 | 15.98 | qfq | 7,774,200 | 132,177,067 | 0.00% |
| 2024-01-05 | 16.88 | 17.00 | 16.54 | 16.76 | 15.98 | qfq | 5,870,901 | 98,526,490 | -1.30% |
| 2024-01-04 | 17.05 | 17.27 | 16.73 | 16.98 | 16.19 | qfq | 7,309,174 | 123,877,354 | -0.41% |
| 2024-01-03 | 17.31 | 17.50 | 16.68 | 17.05 | 16.26 | qfq | 9,291,871 | 157,585,933 | -1.84% |
| 2024-01-02 | 17.27 | 17.73 | 16.81 | 17.37 | 16.56 | qfq | 14,135,196 | 244,246,881 | 0.17% |
| 2023-12-29 | 16.23 | 17.80 | 16.03 | 17.34 | 16.53 | qfq | 16,801,447 | 288,487,038 | 7.17% |
| 2023-12-28 | 15.68 | 16.35 | 15.45 | 16.18 | 15.43 | qfq | 14,865,768 | 238,193,481 | 3.45% |
| 2023-12-27 | 14.40 | 15.98 | 14.26 | 15.64 | 14.91 | qfq | 10,239,000 | 157,323,388 | 8.76% |
| 2023-12-26 | 14.66 | 14.84 | 14.25 | 14.38 | 13.71 | qfq | 2,698,019 | 38,865,494 | -2.11% |
| 2023-12-25 | 14.60 | 15.00 | 14.58 | 14.69 | 14.01 | qfq | 2,559,800 | 37,688,687 | 0.20% |
| 2023-12-22 | 14.97 | 15.08 | 14.61 | 14.66 | 13.98 | qfq | 2,875,374 | 42,700,231 | -2.07% |
| 2023-12-21 | 15.00 | 15.05 | 14.57 | 14.97 | 14.27 | qfq | 3,409,761 | 50,400,468 | -0.27% |
| 2023-12-20 | 15.06 | 15.45 | 14.96 | 15.01 | 14.31 | qfq | 3,764,650 | 57,303,784 | 0.07% |
| 2023-12-19 | 14.68 | 15.07 | 14.44 | 15.00 | 14.30 | qfq | 4,503,300 | 67,068,191 | 3.09% |
| 2023-12-18 | 15.00 | 15.00 | 14.45 | 14.55 | 13.87 | qfq | 4,018,907 | 58,665,593 | -3.19% |
| 2023-12-15 | 14.94 | 15.18 | 14.84 | 15.03 | 14.33 | qfq | 3,253,931 | 48,867,124 | 0.54% |
| 2023-12-14 | 14.91 | 15.10 | 14.88 | 14.95 | 14.25 | qfq | 3,170,643 | 47,536,654 | 0.34% |
| 2023-12-13 | 15.00 | 15.09 | 14.88 | 14.90 | 14.21 | qfq | 2,046,500 | 30,614,792 | -0.93% |
| 2023-12-12 | 15.00 | 15.10 | 14.85 | 15.04 | 14.34 | qfq | 2,225,000 | 33,439,221 | 0.40% |
| 2023-12-11 | 15.06 | 15.06 | 14.68 | 14.98 | 14.28 | qfq | 4,372,101 | 64,912,186 | -0.60% |
| 2023-12-08 | 15.10 | 15.31 | 15.06 | 15.07 | 14.37 | qfq | 2,866,000 | 43,452,167 | -0.07% |
| 2023-12-07 | 15.11 | 15.24 | 14.99 | 15.08 | 14.38 | qfq | 2,756,304 | 41,616,578 | -0.13% |
| 2023-12-06 | 15.06 | 15.14 | 14.81 | 15.10 | 14.40 | qfq | 3,143,900 | 47,256,681 | 0.53% |
| 2023-12-05 | 15.28 | 15.32 | 14.97 | 15.02 | 14.32 | qfq | 3,624,107 | 54,749,660 | -1.96% |
| 2023-12-04 | 15.54 | 15.60 | 15.29 | 15.32 | 14.61 | qfq | 3,622,693 | 55,742,379 | -0.97% |
| 2023-12-01 | 15.43 | 15.63 | 15.10 | 15.47 | 14.75 | qfq | 3,550,720 | 54,514,401 | 0.39% |
| 2023-11-30 | 15.66 | 15.69 | 15.19 | 15.41 | 14.69 | qfq | 4,314,807 | 66,226,758 | -1.60% |
| 2023-11-29 | 15.70 | 16.02 | 15.58 | 15.66 | 14.93 | qfq | 3,386,000 | 53,353,121 | -0.38% |
| 2023-11-28 | 15.45 | 16.00 | 15.32 | 15.72 | 14.99 | qfq | 5,461,007 | 85,989,610 | 1.95% |
| 2023-11-27 | 15.22 | 15.59 | 15.20 | 15.42 | 14.70 | qfq | 4,242,155 | 65,476,422 | 1.45% |
| 2023-11-24 | 15.51 | 15.55 | 15.09 | 15.20 | 14.49 | qfq | 3,870,100 | 58,858,410 | -2.06% |
| 2023-11-23 | 15.21 | 15.58 | 15.14 | 15.52 | 14.80 | qfq | 3,660,400 | 56,260,612 | 1.57% |
| 2023-11-22 | 15.60 | 15.68 | 15.28 | 15.28 | 14.57 | qfq | 4,408,000 | 67,895,044 | -2.49% |
| 2023-11-21 | 15.95 | 15.97 | 15.58 | 15.67 | 14.94 | qfq | 4,485,680 | 70,736,591 | -1.57% |
| 2023-11-20 | 16.03 | 16.04 | 15.75 | 15.92 | 15.18 | qfq | 3,623,540 | 57,552,176 | -0.44% |
| 2023-11-17 | 15.55 | 16.04 | 15.55 | 15.99 | 15.25 | qfq | 5,917,297 | 93,928,861 | 2.11% |
| 2023-11-16 | 15.88 | 15.92 | 15.60 | 15.66 | 14.93 | qfq | 4,848,947 | 76,155,842 | -1.20% |
| 2023-11-15 | 16.00 | 16.12 | 15.70 | 15.85 | 15.11 | qfq | 6,696,001 | 106,188,166 | -0.56% |
| 2023-11-14 | 15.40 | 16.36 | 15.30 | 15.94 | 15.20 | qfq | 10,638,904 | 169,929,174 | 3.64% |
| 2023-11-13 | 15.45 | 15.54 | 15.10 | 15.38 | 14.66 | qfq | 4,867,798 | 74,483,373 | -0.26% |
| 2023-11-10 | 15.44 | 15.75 | 15.33 | 15.42 | 14.70 | qfq | 4,096,847 | 63,503,274 | -0.45% |
| 2023-11-09 | 15.71 | 15.83 | 15.42 | 15.49 | 14.77 | qfq | 4,131,135 | 64,370,983 | -1.46% |
| 2023-11-08 | 15.85 | 15.93 | 15.58 | 15.72 | 14.99 | qfq | 3,889,490 | 61,118,369 | -0.38% |
| 2023-11-07 | 15.77 | 15.95 | 15.53 | 15.78 | 15.05 | qfq | 6,433,000 | 101,079,706 | 0.19% |
| 2023-11-06 | 15.67 | 15.95 | 15.48 | 15.75 | 15.02 | qfq | 5,480,300 | 86,006,549 | 1.48% |
| 2023-11-03 | 15.06 | 15.68 | 15.06 | 15.52 | 14.80 | qfq | 5,419,040 | 84,148,145 | 2.85% |
| 2023-11-02 | 15.63 | 16.00 | 15.06 | 15.09 | 14.39 | qfq | 5,117,441 | 78,828,015 | -3.76% |
| 2023-11-01 | 15.39 | 16.10 | 15.36 | 15.68 | 14.95 | qfq | 7,080,250 | 112,061,425 | 1.29% |
| 2023-10-31 | 15.57 | 15.79 | 15.34 | 15.48 | 14.76 | qfq | 3,741,700 | 58,164,259 | 0.06% |
| 2023-10-30 | 15.47 | 15.67 | 15.28 | 15.47 | 14.75 | qfq | 5,377,900 | 83,114,137 | -0.77% |
| 2023-10-27 | 15.70 | 15.80 | 15.15 | 15.59 | 14.86 | qfq | 3,707,376 | 57,442,229 | -1.08% |
| 2023-10-26 | 15.52 | 15.79 | 15.28 | 15.76 | 15.03 | qfq | 3,236,036 | 50,358,089 | 1.03% |
| 2023-10-25 | 15.94 | 16.00 | 15.44 | 15.60 | 14.87 | qfq | 4,038,913 | 63,122,236 | -2.13% |
| 2023-10-24 | 15.50 | 16.22 | 15.29 | 15.94 | 15.20 | qfq | 4,156,993 | 65,566,086 | 3.31% |
| 2023-10-23 | 15.75 | 15.91 | 15.32 | 15.43 | 14.71 | qfq | 4,186,410 | 64,968,218 | -1.91% |
| 2023-10-20 | 16.08 | 16.21 | 15.68 | 15.73 | 15.00 | qfq | 3,553,220 | 56,523,714 | -2.18% |
| 2023-10-19 | 15.90 | 16.42 | 15.83 | 16.08 | 15.33 | qfq | 5,277,585 | 85,832,857 | 0.56% |
| 2023-10-18 | 16.23 | 16.28 | 15.88 | 15.99 | 15.25 | qfq | 4,285,017 | 68,775,692 | -0.74% |
| 2023-10-17 | 16.15 | 16.24 | 15.92 | 16.11 | 15.36 | qfq | 2,622,600 | 42,087,830 | 0.12% |
| 2023-10-16 | 16.40 | 16.45 | 15.97 | 16.09 | 15.34 | qfq | 2,911,800 | 46,894,870 | -1.35% |
| 2023-10-13 | 16.33 | 16.51 | 16.17 | 16.31 | 15.55 | qfq | 2,917,700 | 47,706,997 | -0.12% |
| 2023-10-12 | 16.30 | 16.45 | 16.10 | 16.33 | 15.57 | qfq | 4,088,200 | 66,631,321 | 0.18% |
| 2023-10-11 | 16.47 | 16.60 | 16.08 | 16.30 | 15.54 | qfq | 3,734,900 | 60,684,743 | -0.18% |
| 2023-10-10 | 16.71 | 16.72 | 16.25 | 16.33 | 15.57 | qfq | 5,224,300 | 85,470,869 | -1.27% |
| 2023-10-09 | 16.66 | 16.75 | 16.22 | 16.54 | 15.77 | qfq | 8,205,164 | 134,929,801 | 4.75% |
| 2023-09-28 | 15.29 | 15.83 | 15.19 | 15.79 | 15.06 | qfq | 2,899,300 | 45,237,489 | 3.88% |
| 2023-09-27 | 15.18 | 15.40 | 14.90 | 15.20 | 14.49 | qfq | 2,418,609 | 36,855,739 | 0.80% |
| 2023-09-26 | 15.12 | 15.24 | 14.92 | 15.08 | 14.38 | qfq | 2,298,948 | 34,682,282 | -0.53% |
| 2023-09-25 | 15.65 | 15.69 | 15.02 | 15.16 | 14.45 | qfq | 2,619,601 | 39,785,834 | -2.45% |
| 2023-09-22 | 14.87 | 15.54 | 14.87 | 15.54 | 14.82 | qfq | 2,859,094 | 43,684,159 | 4.16% |
| 2023-09-21 | 14.91 | 15.15 | 14.87 | 14.92 | 14.23 | qfq | 2,217,300 | 33,239,711 | 0.07% |
| 2023-09-20 | 14.96 | 15.22 | 14.89 | 14.91 | 14.22 | qfq | 1,796,500 | 26,998,338 | -0.93% |
| 2023-09-19 | 15.47 | 15.69 | 15.01 | 15.05 | 14.35 | qfq | 2,247,763 | 33,986,714 | -2.97% |
| 2023-09-18 | 15.48 | 15.66 | 15.27 | 15.51 | 14.79 | qfq | 2,144,100 | 33,225,258 | -0.58% |
| 2023-09-15 | 15.60 | 15.83 | 15.45 | 15.60 | 14.87 | qfq | 1,786,706 | 27,876,873 | 0.00% |
| 2023-09-14 | 15.87 | 15.97 | 15.50 | 15.60 | 14.87 | qfq | 1,760,603 | 27,557,853 | -1.45% |
| 2023-09-13 | 16.21 | 16.26 | 15.69 | 15.83 | 15.09 | qfq | 4,136,305 | 65,669,703 | -1.92% |
| 2023-09-12 | 16.25 | 16.32 | 16.11 | 16.14 | 15.39 | qfq | 1,905,646 | 30,831,014 | -0.37% |
| 2023-09-11 | 16.20 | 16.35 | 16.10 | 16.20 | 15.45 | qfq | 3,368,000 | 54,626,879 | 0.06% |
| 2023-09-08 | 16.24 | 16.43 | 16.09 | 16.19 | 15.44 | qfq | 4,234,111 | 68,603,326 | -0.37% |
| 2023-09-07 | 16.20 | 16.46 | 16.09 | 16.25 | 15.49 | qfq | 5,088,605 | 82,775,147 | 0.12% |
| 2023-09-06 | 16.00 | 16.27 | 15.91 | 16.23 | 15.47 | qfq | 3,792,512 | 61,091,219 | 0.31% |
| 2023-09-05 | 15.85 | 16.28 | 15.75 | 16.18 | 15.43 | qfq | 5,613,947 | 90,602,031 | 2.08% |
| 2023-09-04 | 15.66 | 15.86 | 15.51 | 15.85 | 15.11 | qfq | 5,011,131 | 78,547,476 | 1.28% |
| 2023-09-01 | 15.59 | 15.80 | 15.41 | 15.65 | 14.92 | qfq | 3,989,500 | 62,473,325 | 0.32% |
| 2023-08-31 | 15.49 | 15.78 | 15.31 | 15.60 | 14.87 | qfq | 4,121,591 | 64,434,517 | 0.65% |
| 2023-08-30 | 15.28 | 15.67 | 15.26 | 15.50 | 14.78 | qfq | 4,019,036 | 62,203,024 | 1.64% |
| 2023-08-29 | 14.76 | 15.32 | 14.68 | 15.25 | 14.54 | qfq | 4,322,801 | 65,424,797 | 4.31% |
| 2023-08-28 | 15.22 | 15.29 | 14.60 | 14.62 | 13.94 | qfq | 4,157,548 | 62,154,757 | 0.97% |
| 2023-08-25 | 14.86 | 14.86 | 14.30 | 14.48 | 13.81 | qfq | 3,544,863 | 51,603,072 | -1.56% |
| 2023-08-24 | 14.97 | 14.98 | 14.67 | 14.71 | 14.03 | qfq | 2,929,100 | 43,285,199 | -1.28% |
| 2023-08-23 | 15.10 | 15.20 | 14.76 | 14.90 | 14.21 | qfq | 2,225,400 | 33,297,895 | -1.84% |
| 2023-08-22 | 15.05 | 15.22 | 14.70 | 15.18 | 14.47 | qfq | 2,560,848 | 38,373,930 | 1.40% |
| 2023-08-21 | 14.87 | 15.26 | 14.87 | 14.97 | 14.27 | qfq | 3,011,900 | 45,475,561 | 0.74% |
| 2023-08-18 | 15.29 | 15.35 | 14.86 | 14.86 | 14.17 | qfq | 2,974,003 | 44,782,933 | -2.37% |
| 2023-08-17 | 15.00 | 15.35 | 14.85 | 15.22 | 14.51 | qfq | 2,270,902 | 34,422,373 | 1.13% |
| 2023-08-16 | 15.18 | 15.26 | 14.95 | 15.05 | 14.35 | qfq | 2,755,900 | 41,609,557 | -0.86% |
| 2023-08-15 | 15.50 | 15.50 | 15.07 | 15.18 | 14.47 | qfq | 1,853,005 | 28,244,846 | -1.68% |
| 2023-08-14 | 15.00 | 15.49 | 14.98 | 15.44 | 14.72 | qfq | 3,595,916 | 54,952,241 | 2.25% |
| 2023-08-11 | 15.59 | 15.59 | 15.10 | 15.10 | 14.40 | qfq | 2,573,252 | 39,376,144 | -2.96% |
| 2023-08-10 | 15.51 | 15.61 | 15.43 | 15.56 | 14.84 | qfq | 1,934,700 | 30,062,167 | -0.06% |
| 2023-08-09 | 15.83 | 15.90 | 15.50 | 15.57 | 14.85 | qfq | 2,403,131 | 37,574,802 | -2.14% |
| 2023-08-08 | 16.06 | 16.12 | 15.80 | 15.91 | 15.17 | qfq | 3,049,848 | 48,603,693 | -0.87% |
| 2023-08-07 | 15.93 | 16.13 | 15.80 | 16.05 | 15.30 | qfq | 3,517,900 | 56,340,399 | 0.50% |
| 2023-08-04 | 15.80 | 16.07 | 15.77 | 15.97 | 15.23 | qfq | 4,480,900 | 71,456,979 | 1.08% |
| 2023-08-03 | 15.70 | 15.96 | 15.56 | 15.80 | 15.06 | qfq | 4,364,464 | 68,984,677 | 0.64% |
| 2023-08-02 | 15.48 | 15.77 | 15.45 | 15.70 | 14.97 | qfq | 4,637,299 | 72,691,097 | 1.42% |
| 2023-08-01 | 15.90 | 15.90 | 15.25 | 15.48 | 14.76 | qfq | 7,565,100 | 116,792,748 | -2.27% |
| 2023-07-31 | 15.83 | 15.96 | 15.68 | 15.84 | 15.10 | qfq | 3,978,331 | 62,970,420 | 0.00% |
| 2023-07-28 | 16.00 | 16.15 | 15.78 | 15.84 | 15.10 | qfq | 3,532,792 | 56,132,094 | -0.94% |
| 2023-07-27 | 16.19 | 16.28 | 15.92 | 15.99 | 15.25 | qfq | 3,268,160 | 52,563,441 | -1.24% |
| 2023-07-26 | 16.46 | 16.46 | 16.13 | 16.19 | 15.44 | qfq | 3,416,000 | 55,494,968 | -1.64% |
| 2023-07-25 | 16.23 | 16.52 | 16.08 | 16.46 | 15.69 | qfq | 4,393,600 | 71,730,314 | 2.11% |
| 2023-07-24 | 15.93 | 16.24 | 15.71 | 16.12 | 15.37 | qfq | 4,850,404 | 78,053,455 | 2.15% |
| 2023-07-21 | 16.26 | 16.27 | 15.63 | 15.78 | 15.05 | qfq | 7,676,641 | 121,752,991 | -3.13% |
| 2023-07-20 | 16.44 | 16.55 | 16.19 | 16.29 | 15.53 | qfq | 3,695,794 | 60,491,463 | -0.85% |
| 2023-07-19 | 16.22 | 16.55 | 16.22 | 16.43 | 15.67 | qfq | 4,385,189 | 71,871,860 | 0.86% |
| 2023-07-18 | 16.50 | 16.77 | 16.26 | 16.29 | 15.53 | qfq | 5,644,689 | 92,922,713 | -0.85% |