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
天利科技300399.SZ
最近收盘价15.912026-07-17
最近交易日2026-07-17
成交量（股）5,629,851
成交额（元）91,739,918
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-05 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-28 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-04 | cash_dividend | 0.04 | — | — | — | 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 | 16.61 | 16.88 | 15.76 | 15.91 | 15.91 | qfq | 5,629,851 | 91,739,918 | -4.21% |
| 2026-07-16 | 16.30 | 16.88 | 16.14 | 16.61 | 16.61 | qfq | 4,831,245 | 80,082,137 | -0.78% |
| 2026-07-15 | 16.72 | 17.18 | 16.46 | 16.74 | 16.74 | qfq | 6,150,194 | 103,427,236 | 0.24% |
| 2026-07-14 | 16.81 | 16.83 | 16.10 | 16.70 | 16.70 | qfq | 5,445,477 | 89,830,172 | -0.60% |
| 2026-07-13 | 18.09 | 18.12 | 16.70 | 16.80 | 16.80 | qfq | 5,777,500 | 99,190,454 | -7.95% |
| 2026-07-10 | 17.80 | 18.48 | 17.16 | 18.25 | 18.25 | qfq | 5,985,400 | 108,368,474 | 2.59% |
| 2026-07-09 | 17.90 | 18.19 | 17.15 | 17.79 | 17.79 | qfq | 5,034,630 | 88,873,064 | -1.11% |
| 2026-07-08 | 18.53 | 18.69 | 17.98 | 17.99 | 17.99 | qfq | 4,120,600 | 75,278,664 | -2.91% |
| 2026-07-07 | 19.00 | 19.15 | 18.45 | 18.53 | 18.53 | qfq | 4,748,600 | 88,989,855 | -2.93% |
| 2026-07-06 | 19.63 | 20.08 | 18.96 | 19.09 | 19.09 | qfq | 6,747,933 | 130,601,271 | -3.78% |
| 2026-07-03 | 20.01 | 21.25 | 19.67 | 19.84 | 19.84 | qfq | 10,113,485 | 204,509,414 | 1.90% |
| 2026-07-02 | 20.30 | 20.81 | 19.42 | 19.47 | 19.47 | qfq | 7,752,917 | 155,445,132 | -5.39% |
| 2026-07-01 | 19.07 | 21.17 | 18.80 | 20.58 | 20.58 | qfq | 11,124,744 | 224,924,396 | 7.86% |
| 2026-06-30 | 18.80 | 19.30 | 18.57 | 19.08 | 19.08 | qfq | 5,319,600 | 100,832,927 | 1.92% |
| 2026-06-29 | 18.97 | 19.27 | 18.25 | 18.72 | 18.72 | qfq | 6,206,630 | 116,608,959 | -1.32% |
| 2026-06-26 | 20.18 | 20.40 | 18.95 | 18.97 | 18.97 | qfq | 8,224,600 | 160,241,383 | -6.37% |
| 2026-06-25 | 20.23 | 21.21 | 20.02 | 20.26 | 20.26 | qfq | 10,440,880 | 214,172,230 | -0.44% |
| 2026-06-24 | 20.77 | 21.16 | 20.07 | 20.35 | 20.35 | qfq | 8,803,200 | 180,262,654 | -3.23% |
| 2026-06-23 | 21.18 | 22.52 | 20.97 | 21.03 | 21.03 | qfq | 15,658,430 | 337,081,187 | -1.04% |
| 2026-06-22 | 18.82 | 21.27 | 18.55 | 21.25 | 21.25 | qfq | 16,292,000 | 325,828,810 | 11.78% |
| 2026-06-18 | 19.43 | 19.70 | 18.84 | 19.01 | 19.01 | qfq | 6,101,830 | 116,737,599 | -2.86% |
| 2026-06-17 | 19.87 | 20.15 | 19.52 | 19.57 | 19.57 | qfq | 6,992,912 | 137,859,205 | -2.05% |
| 2026-06-16 | 20.30 | 20.31 | 19.46 | 19.98 | 19.98 | qfq | 13,932,212 | 277,663,753 | -2.39% |
| 2026-06-15 | 18.38 | 21.88 | 18.25 | 20.47 | 20.47 | qfq | 21,250,712 | 444,476,264 | 12.29% |
| 2026-06-12 | 17.69 | 18.85 | 17.50 | 18.23 | 18.23 | qfq | 7,840,570 | 143,556,808 | 5.19% |
| 2026-06-11 | 17.70 | 17.99 | 17.05 | 17.33 | 17.33 | qfq | 3,668,600 | 63,652,575 | -3.78% |
| 2026-06-10 | 18.45 | 18.64 | 17.75 | 18.01 | 18.01 | qfq | 3,635,178 | 65,705,895 | -3.48% |
| 2026-06-09 | 18.69 | 18.90 | 18.35 | 18.66 | 18.66 | qfq | 2,893,600 | 53,773,762 | 0.86% |
| 2026-06-08 | 18.51 | 19.14 | 18.20 | 18.50 | 18.50 | qfq | 4,168,700 | 77,876,011 | -3.29% |
| 2026-06-05 | 19.00 | 19.64 | 18.60 | 19.13 | 19.13 | qfq | 5,282,330 | 101,465,857 | 0.58% |
| 2026-06-04 | 19.57 | 19.74 | 18.81 | 19.02 | 18.97 | qfq | 3,177,300 | 60,981,412 | -2.86% |
| 2026-06-03 | 20.12 | 20.18 | 19.49 | 19.58 | 19.53 | qfq | 4,258,900 | 84,168,454 | -2.15% |
| 2026-06-02 | 20.69 | 20.98 | 19.61 | 20.01 | 19.96 | qfq | 4,633,800 | 92,526,058 | -3.05% |
| 2026-06-01 | 20.28 | 21.08 | 19.99 | 20.64 | 20.59 | qfq | 4,998,330 | 103,536,692 | 2.33% |
| 2026-05-29 | 21.30 | 22.06 | 20.10 | 20.17 | 20.12 | qfq | 4,935,700 | 102,736,058 | -4.86% |
| 2026-05-28 | 21.35 | 21.50 | 20.59 | 21.20 | 21.14 | qfq | 4,952,212 | 103,833,582 | -0.33% |
| 2026-05-27 | 22.14 | 22.63 | 21.15 | 21.27 | 21.21 | qfq | 5,533,247 | 119,420,752 | -4.15% |
| 2026-05-26 | 22.00 | 23.16 | 21.56 | 22.19 | 22.13 | qfq | 6,579,500 | 146,905,135 | 0.14% |
| 2026-05-25 | 21.90 | 22.89 | 21.81 | 22.16 | 22.10 | qfq | 3,893,400 | 86,878,447 | 1.19% |
| 2026-05-22 | 21.85 | 22.05 | 21.45 | 21.90 | 21.84 | qfq | 4,827,100 | 105,147,084 | 1.01% |
| 2026-05-21 | 22.22 | 23.79 | 21.68 | 21.68 | 21.62 | qfq | 7,913,716 | 179,577,531 | -2.25% |
| 2026-05-20 | 22.59 | 22.60 | 22.01 | 22.18 | 22.12 | qfq | 3,597,267 | 79,861,408 | -2.29% |
| 2026-05-19 | 22.28 | 22.88 | 22.22 | 22.70 | 22.64 | qfq | 3,906,643 | 88,046,219 | 1.98% |
| 2026-05-18 | 22.16 | 22.51 | 22.10 | 22.26 | 22.20 | qfq | 2,939,900 | 65,500,524 | -0.40% |
| 2026-05-15 | 22.47 | 22.90 | 22.17 | 22.35 | 22.29 | qfq | 4,031,624 | 90,656,482 | -0.53% |
| 2026-05-14 | 23.13 | 23.27 | 22.47 | 22.47 | 22.41 | qfq | 4,169,570 | 95,373,829 | -2.69% |
| 2026-05-13 | 23.00 | 23.25 | 22.90 | 23.09 | 23.03 | qfq | 3,816,700 | 88,254,436 | -0.47% |
| 2026-05-12 | 23.44 | 23.76 | 23.06 | 23.20 | 23.14 | qfq | 4,827,300 | 112,761,340 | -1.86% |
| 2026-05-11 | 22.95 | 24.01 | 22.93 | 23.64 | 23.58 | qfq | 7,308,461 | 171,759,612 | 3.01% |
| 2026-05-08 | 22.42 | 23.14 | 22.42 | 22.95 | 22.89 | qfq | 5,393,702 | 123,403,683 | 1.37% |
| 2026-05-07 | 22.30 | 22.84 | 22.25 | 22.64 | 22.58 | qfq | 5,447,700 | 122,552,776 | 0.71% |
| 2026-05-06 | 21.98 | 22.75 | 21.97 | 22.48 | 22.42 | qfq | 6,628,600 | 148,872,364 | 2.04% |
| 2026-04-30 | 21.89 | 22.65 | 21.68 | 22.03 | 21.97 | qfq | 6,093,190 | 134,314,531 | 1.61% |
| 2026-04-29 | 21.10 | 21.80 | 21.10 | 21.68 | 21.62 | qfq | 4,188,300 | 90,394,273 | 1.50% |
| 2026-04-28 | 21.54 | 21.78 | 21.25 | 21.36 | 21.30 | qfq | 4,477,069 | 96,148,270 | -1.25% |
| 2026-04-27 | 20.98 | 21.66 | 20.86 | 21.63 | 21.57 | qfq | 6,138,522 | 131,306,958 | 3.44% |
| 2026-04-24 | 20.73 | 21.09 | 20.42 | 20.91 | 20.86 | qfq | 3,802,800 | 78,868,567 | 0.77% |
| 2026-04-23 | 21.12 | 21.20 | 20.60 | 20.75 | 20.70 | qfq | 3,495,382 | 72,826,376 | -2.08% |
| 2026-04-22 | 21.03 | 21.50 | 21.03 | 21.19 | 21.13 | qfq | 4,013,494 | 85,271,236 | 0.76% |
| 2026-04-21 | 21.30 | 21.37 | 20.80 | 21.03 | 20.97 | qfq | 2,962,814 | 61,999,457 | -1.59% |
| 2026-04-20 | 21.18 | 21.49 | 20.99 | 21.37 | 21.31 | qfq | 3,051,930 | 65,187,089 | 0.80% |
| 2026-04-17 | 21.18 | 21.42 | 20.80 | 21.20 | 21.14 | qfq | 3,683,440 | 77,634,986 | -0.42% |
| 2026-04-16 | 20.82 | 21.40 | 20.77 | 21.29 | 21.23 | qfq | 3,903,980 | 82,618,751 | 2.31% |
| 2026-04-15 | 21.22 | 21.63 | 20.76 | 20.81 | 20.76 | qfq | 3,012,450 | 63,493,929 | -1.89% |
| 2026-04-14 | 21.42 | 21.50 | 20.89 | 21.21 | 21.15 | qfq | 3,580,300 | 75,603,110 | 0.86% |
| 2026-04-13 | 20.86 | 21.25 | 20.63 | 21.03 | 20.97 | qfq | 3,883,830 | 81,612,177 | -0.61% |
| 2026-04-10 | 20.91 | 21.84 | 20.85 | 21.16 | 21.10 | qfq | 5,738,962 | 122,900,521 | 2.12% |
| 2026-04-09 | 21.00 | 21.20 | 20.67 | 20.72 | 20.67 | qfq | 4,050,200 | 84,575,131 | -3.45% |
| 2026-04-08 | 20.99 | 21.49 | 20.50 | 21.46 | 21.40 | qfq | 6,846,930 | 144,893,392 | 6.87% |
| 2026-04-07 | 19.67 | 20.13 | 19.57 | 20.08 | 20.03 | qfq | 3,255,147 | 64,998,406 | 3.03% |
| 2026-04-03 | 20.34 | 20.40 | 19.45 | 19.49 | 19.44 | qfq | 3,345,800 | 65,945,832 | -3.08% |
| 2026-04-02 | 20.78 | 20.78 | 19.97 | 20.11 | 20.06 | qfq | 3,444,200 | 69,769,045 | -3.64% |
| 2026-04-01 | 20.92 | 21.01 | 20.58 | 20.87 | 20.82 | qfq | 2,844,430 | 59,160,132 | 1.95% |
| 2026-03-31 | 20.90 | 21.32 | 20.41 | 20.47 | 20.42 | qfq | 3,173,000 | 66,242,703 | -1.49% |
| 2026-03-30 | 20.66 | 20.96 | 20.38 | 20.78 | 20.73 | qfq | 2,975,500 | 61,457,692 | -1.05% |
| 2026-03-27 | 20.50 | 21.26 | 20.11 | 21.00 | 20.94 | qfq | 3,488,010 | 73,244,292 | 1.30% |
| 2026-03-26 | 21.60 | 21.70 | 20.68 | 20.73 | 20.68 | qfq | 4,265,600 | 89,655,999 | -4.47% |
| 2026-03-25 | 21.46 | 21.90 | 21.40 | 21.70 | 21.64 | qfq | 4,170,800 | 90,216,071 | 1.40% |
| 2026-03-24 | 21.20 | 21.55 | 20.79 | 21.40 | 21.34 | qfq | 4,690,100 | 99,213,612 | 2.88% |
| 2026-03-23 | 21.08 | 21.76 | 20.77 | 20.80 | 20.75 | qfq | 6,641,699 | 141,133,138 | -3.79% |
| 2026-03-20 | 23.20 | 23.30 | 21.61 | 21.62 | 21.56 | qfq | 6,488,900 | 144,460,707 | -6.24% |
| 2026-03-19 | 23.30 | 23.66 | 23.02 | 23.06 | 23.00 | qfq | 3,794,873 | 88,311,076 | -1.50% |
| 2026-03-18 | 23.44 | 23.53 | 23.01 | 23.41 | 23.35 | qfq | 4,134,600 | 96,119,312 | 0.34% |
| 2026-03-17 | 23.23 | 24.07 | 23.09 | 23.33 | 23.27 | qfq | 5,599,330 | 132,089,410 | 0.26% |
| 2026-03-16 | 23.34 | 23.45 | 22.42 | 23.27 | 23.21 | qfq | 9,264,380 | 212,976,130 | -4.90% |
| 2026-03-13 | 25.24 | 25.30 | 24.29 | 24.47 | 24.41 | qfq | 5,315,000 | 131,659,894 | -3.62% |
| 2026-03-12 | 25.28 | 25.75 | 25.25 | 25.39 | 25.32 | qfq | 3,334,900 | 84,989,541 | -0.55% |
| 2026-03-11 | 25.80 | 26.14 | 25.48 | 25.53 | 25.46 | qfq | 3,823,780 | 98,418,815 | -1.54% |
| 2026-03-10 | 26.08 | 26.30 | 25.68 | 25.93 | 25.86 | qfq | 4,017,970 | 104,321,567 | 0.43% |
| 2026-03-09 | 25.27 | 25.99 | 25.19 | 25.82 | 25.75 | qfq | 4,666,400 | 119,601,637 | -1.45% |
| 2026-03-06 | 25.20 | 26.29 | 25.14 | 26.20 | 26.13 | qfq | 6,304,700 | 163,545,773 | 3.64% |
| 2026-03-05 | 25.70 | 25.83 | 24.97 | 25.28 | 25.21 | qfq | 4,172,860 | 105,714,481 | 0.64% |
| 2026-03-04 | 24.91 | 25.59 | 24.70 | 25.12 | 25.05 | qfq | 4,180,330 | 105,289,367 | -0.24% |
| 2026-03-03 | 26.22 | 26.77 | 25.03 | 25.18 | 25.11 | qfq | 7,566,950 | 196,276,208 | -3.82% |
| 2026-03-02 | 27.31 | 27.59 | 25.88 | 26.18 | 26.11 | qfq | 9,853,180 | 261,172,238 | -6.60% |
| 2026-02-27 | 27.40 | 28.03 | 27.21 | 28.03 | 27.96 | qfq | 6,033,355 | 168,026,163 | 1.63% |
| 2026-02-26 | 27.99 | 28.07 | 27.30 | 27.58 | 27.51 | qfq | 5,965,100 | 164,331,788 | -1.29% |
| 2026-02-25 | 27.09 | 28.17 | 27.09 | 27.94 | 27.87 | qfq | 7,658,675 | 213,711,066 | 2.91% |
| 2026-02-24 | 27.55 | 27.59 | 27.07 | 27.15 | 27.08 | qfq | 3,423,930 | 93,221,531 | 0.30% |
| 2026-02-13 | 27.40 | 27.88 | 27.03 | 27.07 | 27.00 | qfq | 4,335,680 | 118,892,611 | -1.49% |
| 2026-02-12 | 27.59 | 27.88 | 27.20 | 27.48 | 27.41 | qfq | 5,038,400 | 138,876,574 | 0.37% |
| 2026-02-11 | 27.71 | 27.99 | 27.38 | 27.38 | 27.31 | qfq | 5,428,440 | 149,983,072 | -1.90% |
| 2026-02-10 | 28.28 | 28.28 | 27.80 | 27.91 | 27.84 | qfq | 5,801,800 | 162,442,699 | -1.31% |
| 2026-02-09 | 27.60 | 28.30 | 27.60 | 28.28 | 28.21 | qfq | 7,818,528 | 219,033,933 | 3.48% |
| 2026-02-06 | 27.00 | 27.84 | 27.00 | 27.33 | 27.26 | qfq | 6,216,532 | 170,783,146 | -0.98% |
| 2026-02-05 | 27.20 | 27.95 | 27.06 | 27.60 | 27.53 | qfq | 7,831,778 | 216,578,297 | 0.33% |
| 2026-02-04 | 27.12 | 27.79 | 27.10 | 27.51 | 27.44 | qfq | 6,803,930 | 186,887,787 | 0.40% |
| 2026-02-03 | 26.58 | 27.40 | 26.48 | 27.40 | 27.33 | qfq | 6,882,915 | 186,707,140 | 3.79% |
| 2026-02-02 | 26.20 | 27.25 | 25.66 | 26.40 | 26.33 | qfq | 6,399,230 | 171,606,463 | -0.11% |
| 2026-01-30 | 27.27 | 27.49 | 26.39 | 26.43 | 26.36 | qfq | 8,621,400 | 230,072,286 | -4.38% |
| 2026-01-29 | 27.02 | 28.03 | 26.10 | 27.64 | 27.57 | qfq | 9,996,400 | 274,291,472 | 1.47% |
| 2026-01-28 | 27.77 | 28.09 | 27.20 | 27.24 | 27.17 | qfq | 8,424,524 | 232,355,975 | -2.64% |
| 2026-01-27 | 28.51 | 28.56 | 26.80 | 27.98 | 27.91 | qfq | 14,560,360 | 403,398,732 | -3.52% |
| 2026-01-26 | 28.18 | 29.50 | 27.50 | 29.00 | 28.92 | qfq | 20,337,400 | 585,523,126 | 3.02% |
| 2026-01-23 | 27.64 | 28.20 | 27.42 | 28.15 | 28.08 | qfq | 7,385,300 | 206,514,440 | 2.14% |
| 2026-01-22 | 27.82 | 27.98 | 27.37 | 27.56 | 27.49 | qfq | 7,084,000 | 195,580,714 | -0.79% |
| 2026-01-21 | 27.52 | 28.14 | 27.32 | 27.78 | 27.71 | qfq | 6,205,900 | 172,473,169 | -0.32% |
| 2026-01-20 | 28.22 | 28.93 | 27.55 | 27.87 | 27.80 | qfq | 8,996,000 | 252,875,488 | -1.17% |
| 2026-01-19 | 27.78 | 28.40 | 27.52 | 28.20 | 28.13 | qfq | 7,933,600 | 222,416,313 | 0.97% |
| 2026-01-16 | 28.99 | 29.18 | 27.82 | 27.93 | 27.86 | qfq | 10,292,530 | 290,683,235 | -2.92% |
| 2026-01-15 | 29.74 | 30.00 | 28.51 | 28.77 | 28.69 | qfq | 15,146,888 | 440,737,512 | -4.16% |
| 2026-01-14 | 29.62 | 31.50 | 29.53 | 30.02 | 29.94 | qfq | 26,694,950 | 814,780,161 | 0.60% |
| 2026-01-13 | 30.55 | 31.70 | 29.63 | 29.84 | 29.76 | qfq | 26,287,867 | 802,334,965 | -3.77% |
| 2026-01-12 | 29.29 | 31.89 | 28.78 | 31.01 | 30.93 | qfq | 36,142,176 | 1,097,944,845 | 5.94% |
| 2026-01-09 | 28.45 | 29.72 | 28.41 | 29.27 | 29.19 | qfq | 22,254,799 | 648,453,068 | 1.42% |
| 2026-01-08 | 28.39 | 29.16 | 28.39 | 28.86 | 28.78 | qfq | 21,696,223 | 625,655,255 | -2.70% |
| 2026-01-07 | 32.04 | 32.04 | 29.60 | 29.66 | 29.58 | qfq | 39,204,529 | 1,184,911,943 | -7.92% |
| 2026-01-06 | 26.71 | 32.21 | 26.45 | 32.21 | 32.13 | qfq | 38,058,666 | 1,157,427,602 | 20.01% |
| 2026-01-05 | 25.34 | 27.30 | 25.12 | 26.84 | 26.77 | qfq | 14,894,026 | 396,032,268 | 5.88% |
| 2025-12-31 | 25.52 | 25.78 | 25.34 | 25.35 | 25.28 | qfq | 4,540,800 | 115,928,040 | -0.94% |
| 2025-12-30 | 25.40 | 26.09 | 25.35 | 25.59 | 25.52 | qfq | 5,253,600 | 135,101,681 | -0.16% |
| 2025-12-29 | 25.40 | 25.72 | 25.21 | 25.63 | 25.56 | qfq | 4,904,650 | 124,882,691 | 0.51% |
| 2025-12-26 | 25.70 | 26.35 | 25.43 | 25.50 | 25.43 | qfq | 6,945,480 | 179,504,133 | -1.58% |
| 2025-12-25 | 25.20 | 26.63 | 25.06 | 25.91 | 25.84 | qfq | 10,028,400 | 260,782,886 | 3.06% |
| 2025-12-24 | 24.44 | 25.25 | 24.41 | 25.14 | 25.07 | qfq | 4,778,027 | 119,503,603 | 2.44% |
| 2025-12-23 | 24.85 | 24.92 | 24.40 | 24.54 | 24.48 | qfq | 4,284,460 | 105,512,586 | -1.56% |
| 2025-12-22 | 25.19 | 25.47 | 24.91 | 24.93 | 24.86 | qfq | 3,948,120 | 99,336,100 | -1.07% |
| 2025-12-19 | 24.60 | 25.52 | 24.56 | 25.20 | 25.13 | qfq | 6,053,535 | 152,287,706 | 2.11% |
| 2025-12-18 | 25.13 | 25.62 | 24.68 | 24.68 | 24.62 | qfq | 5,316,434 | 133,021,801 | -2.83% |
| 2025-12-17 | 24.61 | 25.99 | 23.75 | 25.40 | 25.33 | qfq | 10,033,330 | 249,452,832 | 2.25% |
| 2025-12-16 | 24.62 | 25.25 | 24.22 | 24.84 | 24.77 | qfq | 6,395,200 | 158,071,464 | 0.12% |
| 2025-12-15 | 24.24 | 25.58 | 23.95 | 24.81 | 24.74 | qfq | 5,983,390 | 148,082,283 | -0.60% |
| 2025-12-12 | 24.93 | 25.57 | 24.91 | 24.96 | 24.89 | qfq | 3,489,900 | 87,903,209 | -0.40% |
| 2025-12-11 | 25.68 | 25.84 | 25.01 | 25.06 | 24.99 | qfq | 4,078,400 | 103,464,090 | -2.49% |
| 2025-12-10 | 25.22 | 25.98 | 25.10 | 25.70 | 25.63 | qfq | 5,046,645 | 129,252,958 | 0.90% |
| 2025-12-09 | 25.67 | 26.00 | 25.44 | 25.47 | 25.40 | qfq | 5,292,200 | 135,960,217 | -2.26% |
| 2025-12-08 | 25.48 | 26.58 | 25.09 | 26.06 | 25.99 | qfq | 10,876,500 | 283,162,943 | 3.58% |
| 2025-12-05 | 23.69 | 25.65 | 23.69 | 25.16 | 25.09 | qfq | 10,340,699 | 257,305,078 | 5.71% |
| 2025-12-04 | 24.27 | 24.33 | 23.69 | 23.80 | 23.74 | qfq | 3,326,400 | 79,496,213 | -1.53% |
| 2025-12-03 | 24.94 | 25.14 | 24.01 | 24.17 | 24.11 | qfq | 4,293,700 | 104,662,597 | -2.78% |
| 2025-12-02 | 25.33 | 25.33 | 24.81 | 24.86 | 24.79 | qfq | 2,835,420 | 70,630,543 | -1.35% |
| 2025-12-01 | 25.34 | 25.50 | 25.13 | 25.20 | 25.13 | qfq | 2,983,000 | 75,330,775 | -0.55% |
| 2025-11-28 | 25.40 | 25.80 | 25.15 | 25.34 | 25.27 | qfq | 3,520,600 | 89,333,816 | 0.28% |
| 2025-11-27 | 25.34 | 25.56 | 25.20 | 25.27 | 25.20 | qfq | 2,430,000 | 61,761,240 | -0.28% |
| 2025-11-26 | 25.60 | 25.89 | 25.20 | 25.34 | 25.27 | qfq | 3,132,629 | 79,881,514 | -1.32% |
| 2025-11-25 | 25.46 | 25.98 | 25.37 | 25.68 | 25.61 | qfq | 3,621,050 | 93,325,379 | 1.06% |
| 2025-11-24 | 24.70 | 25.53 | 24.46 | 25.41 | 25.34 | qfq | 4,781,350 | 120,032,063 | 3.63% |
| 2025-11-21 | 25.08 | 25.44 | 24.32 | 24.52 | 24.46 | qfq | 4,737,450 | 117,468,435 | -3.50% |
| 2025-11-20 | 26.09 | 26.20 | 25.26 | 25.41 | 25.34 | qfq | 3,455,351 | 88,336,857 | -1.55% |
| 2025-11-19 | 26.19 | 26.30 | 25.65 | 25.81 | 25.74 | qfq | 2,962,100 | 76,648,864 | -1.22% |
| 2025-11-18 | 26.49 | 26.50 | 25.93 | 26.13 | 26.06 | qfq | 3,751,200 | 98,260,443 | -1.54% |
| 2025-11-17 | 25.63 | 26.55 | 25.58 | 26.54 | 26.47 | qfq | 6,327,650 | 166,128,409 | 3.87% |
| 2025-11-14 | 26.00 | 26.23 | 25.55 | 25.55 | 25.48 | qfq | 3,666,900 | 94,923,509 | -2.70% |
| 2025-11-13 | 25.93 | 26.50 | 25.71 | 26.26 | 26.19 | qfq | 4,403,800 | 114,809,289 | 0.96% |
| 2025-11-12 | 25.90 | 26.25 | 25.52 | 26.01 | 25.94 | qfq | 3,665,650 | 94,921,508 | 0.08% |
| 2025-11-11 | 26.76 | 26.76 | 25.90 | 25.99 | 25.92 | qfq | 5,982,500 | 156,692,355 | -2.88% |
| 2025-11-10 | 26.45 | 27.10 | 26.39 | 26.76 | 26.69 | qfq | 3,869,450 | 103,316,243 | 1.17% |
| 2025-11-07 | 27.27 | 27.27 | 26.45 | 26.45 | 26.38 | qfq | 5,448,260 | 145,936,543 | -3.26% |
| 2025-11-06 | 27.53 | 27.74 | 27.19 | 27.34 | 27.27 | qfq | 5,050,577 | 138,468,444 | -0.65% |
| 2025-11-05 | 27.50 | 27.90 | 27.18 | 27.52 | 27.45 | qfq | 4,515,660 | 124,500,120 | -1.36% |
| 2025-11-04 | 28.63 | 28.63 | 27.71 | 27.90 | 27.83 | qfq | 5,839,890 | 163,485,624 | -2.79% |
| 2025-11-03 | 28.59 | 28.73 | 28.08 | 28.70 | 28.62 | qfq | 5,142,851 | 146,232,685 | 0.38% |
| 2025-10-31 | 28.37 | 29.22 | 28.01 | 28.59 | 28.51 | qfq | 7,430,451 | 211,779,783 | 0.49% |
| 2025-10-30 | 29.29 | 29.60 | 28.45 | 28.45 | 28.38 | qfq | 9,544,900 | 275,061,006 | -4.50% |
| 2025-10-29 | 29.03 | 30.11 | 28.80 | 29.79 | 29.71 | qfq | 15,248,311 | 449,903,257 | 1.19% |
| 2025-10-28 | 28.26 | 31.68 | 28.26 | 29.44 | 29.36 | qfq | 18,498,990 | 551,250,825 | 2.72% |
| 2025-10-27 | 28.07 | 28.75 | 27.76 | 28.66 | 28.58 | qfq | 9,274,860 | 263,871,921 | 3.24% |
| 2025-10-24 | 27.36 | 28.14 | 27.32 | 27.76 | 27.69 | qfq | 6,306,400 | 174,518,068 | 1.20% |
| 2025-10-23 | 27.54 | 27.61 | 26.86 | 27.43 | 27.36 | qfq | 4,657,230 | 126,273,889 | -0.44% |
| 2025-10-22 | 28.10 | 28.12 | 27.45 | 27.55 | 27.48 | qfq | 6,509,100 | 180,499,822 | -3.40% |
| 2025-10-21 | 28.19 | 28.97 | 27.98 | 28.52 | 28.45 | qfq | 7,982,650 | 227,780,072 | 0.07% |
| 2025-10-20 | 28.60 | 29.06 | 28.29 | 28.50 | 28.43 | qfq | 7,475,660 | 214,397,955 | 0.74% |
| 2025-10-17 | 28.70 | 29.25 | 27.43 | 28.29 | 28.22 | qfq | 9,272,014 | 262,446,365 | -1.70% |
| 2025-10-16 | 28.01 | 29.54 | 27.71 | 28.78 | 28.70 | qfq | 13,470,400 | 390,809,992 | 2.24% |
| 2025-10-15 | 28.00 | 28.40 | 27.57 | 28.15 | 28.08 | qfq | 6,557,258 | 183,578,018 | 0.43% |
| 2025-10-14 | 28.25 | 29.15 | 27.90 | 28.03 | 27.96 | qfq | 7,757,320 | 221,556,866 | -0.78% |
| 2025-10-13 | 26.60 | 28.82 | 26.40 | 28.25 | 28.18 | qfq | 6,569,051 | 181,132,591 | 0.11% |
| 2025-10-10 | 27.97 | 28.66 | 27.60 | 28.22 | 28.15 | qfq | 7,333,630 | 206,978,807 | 0.89% |
| 2025-10-09 | 28.05 | 28.46 | 27.69 | 27.97 | 27.90 | qfq | 5,729,276 | 160,768,170 | -0.50% |
| 2025-09-30 | 28.22 | 28.68 | 28.07 | 28.11 | 28.04 | qfq | 6,568,730 | 185,708,534 | -1.40% |
| 2025-09-29 | 27.26 | 29.20 | 27.00 | 28.51 | 28.44 | qfq | 12,307,902 | 348,575,052 | 3.67% |
| 2025-09-26 | 28.00 | 28.09 | 27.17 | 27.50 | 27.43 | qfq | 4,835,798 | 133,157,598 | -0.47% |
| 2025-09-25 | 28.18 | 28.39 | 27.61 | 27.63 | 27.56 | qfq | 5,332,460 | 149,453,170 | -2.02% |
| 2025-09-24 | 27.81 | 28.67 | 27.54 | 28.20 | 28.13 | qfq | 7,309,679 | 204,512,009 | 0.39% |
| 2025-09-23 | 28.96 | 28.96 | 27.10 | 28.09 | 28.02 | qfq | 10,100,600 | 281,391,395 | -3.97% |
| 2025-09-22 | 28.30 | 29.47 | 28.12 | 29.25 | 29.17 | qfq | 7,315,709 | 210,843,835 | 3.65% |
| 2025-09-19 | 28.98 | 29.10 | 28.12 | 28.22 | 28.15 | qfq | 7,720,246 | 220,609,853 | -2.62% |
| 2025-09-18 | 29.90 | 30.32 | 28.70 | 28.98 | 28.90 | qfq | 13,662,387 | 402,179,539 | -5.20% |
| 2025-09-17 | 29.96 | 30.90 | 29.90 | 30.57 | 30.49 | qfq | 11,664,605 | 355,436,438 | 1.43% |
| 2025-09-16 | 29.00 | 30.42 | 28.80 | 30.14 | 30.06 | qfq | 10,771,900 | 320,255,337 | 4.00% |
| 2025-09-15 | 29.24 | 29.43 | 28.86 | 28.98 | 28.90 | qfq | 5,749,631 | 166,863,747 | -0.89% |
| 2025-09-12 | 29.69 | 30.23 | 29.20 | 29.24 | 29.16 | qfq | 9,287,847 | 275,788,686 | -1.52% |
| 2025-09-11 | 28.30 | 29.70 | 28.03 | 29.69 | 29.61 | qfq | 11,687,785 | 339,322,645 | 4.47% |
| 2025-09-10 | 28.54 | 29.10 | 28.35 | 28.42 | 28.35 | qfq | 6,391,521 | 183,330,452 | -0.63% |
| 2025-09-09 | 29.60 | 29.60 | 28.50 | 28.60 | 28.52 | qfq | 7,668,700 | 222,166,412 | -3.38% |
| 2025-09-08 | 29.40 | 29.98 | 28.90 | 29.60 | 29.52 | qfq | 8,144,590 | 238,630,984 | 0.71% |
| 2025-09-05 | 29.25 | 29.53 | 28.53 | 29.39 | 29.31 | qfq | 9,906,020 | 287,936,320 | 0.48% |
| 2025-09-04 | 29.90 | 30.30 | 28.50 | 29.25 | 29.17 | qfq | 11,747,022 | 348,409,842 | -2.08% |
| 2025-09-03 | 32.17 | 32.53 | 29.61 | 29.87 | 29.79 | qfq | 16,732,447 | 517,227,596 | -6.66% |
| 2025-09-02 | 33.77 | 34.43 | 31.66 | 32.00 | 31.92 | qfq | 19,836,362 | 650,909,505 | -5.19% |
| 2025-09-01 | 33.67 | 34.45 | 33.26 | 33.75 | 33.66 | qfq | 18,447,261 | 623,763,614 | -0.30% |
| 2025-08-29 | 32.33 | 35.50 | 32.32 | 33.85 | 33.76 | qfq | 32,747,237 | 1,119,324,943 | 3.87% |
| 2025-08-28 | 31.88 | 32.60 | 31.00 | 32.59 | 32.50 | qfq | 16,022,307 | 509,291,370 | 1.94% |
| 2025-08-27 | 33.40 | 33.96 | 31.92 | 31.97 | 31.89 | qfq | 19,560,929 | 650,144,575 | -4.22% |
| 2025-08-26 | 33.46 | 34.00 | 33.00 | 33.38 | 33.29 | qfq | 17,451,330 | 585,236,045 | -1.24% |
| 2025-08-25 | 32.80 | 34.50 | 32.40 | 33.80 | 33.71 | qfq | 30,215,328 | 1,012,800,961 | 4.64% |
| 2025-08-22 | 31.67 | 32.50 | 31.58 | 32.30 | 32.22 | qfq | 16,853,600 | 541,485,665 | 2.28% |
| 2025-08-21 | 32.00 | 32.60 | 31.31 | 31.58 | 31.50 | qfq | 15,359,160 | 490,584,972 | -0.69% |
| 2025-08-20 | 32.34 | 32.58 | 31.15 | 31.80 | 31.72 | qfq | 14,439,809 | 457,980,139 | -1.43% |
| 2025-08-19 | 32.72 | 33.20 | 32.20 | 32.26 | 32.18 | qfq | 18,083,140 | 588,907,487 | -1.89% |
| 2025-08-18 | 31.90 | 33.39 | 31.80 | 32.88 | 32.79 | qfq | 27,987,707 | 914,741,538 | 2.75% |
| 2025-08-15 | 30.65 | 32.50 | 30.20 | 32.00 | 31.92 | qfq | 26,869,478 | 853,224,270 | 3.33% |
| 2025-08-14 | 32.00 | 32.65 | 30.90 | 30.97 | 30.89 | qfq | 35,046,842 | 1,105,252,978 | -11.74% |
| 2025-08-13 | 36.19 | 36.23 | 34.45 | 35.09 | 35.00 | qfq | 38,650,333 | 1,359,261,391 | -3.86% |
| 2025-08-12 | 33.68 | 38.83 | 33.60 | 36.50 | 36.40 | qfq | 47,319,707 | 1,711,182,693 | 8.47% |
| 2025-08-11 | 32.35 | 33.98 | 32.26 | 33.65 | 33.56 | qfq | 23,330,046 | 780,341,580 | 3.99% |
| 2025-08-08 | 32.75 | 33.60 | 32.05 | 32.36 | 32.27 | qfq | 18,861,380 | 617,991,672 | -2.41% |
| 2025-08-07 | 32.73 | 33.67 | 32.07 | 33.16 | 33.07 | qfq | 24,748,696 | 815,966,733 | 1.31% |
| 2025-08-06 | 31.85 | 32.86 | 31.60 | 32.73 | 32.64 | qfq | 15,081,330 | 487,689,576 | 2.35% |
| 2025-08-05 | 31.49 | 32.18 | 31.27 | 31.98 | 31.90 | qfq | 12,271,201 | 389,650,733 | 1.59% |
| 2025-08-04 | 31.11 | 31.51 | 30.96 | 31.48 | 31.40 | qfq | 8,533,420 | 266,372,764 | -0.03% |
| 2025-08-01 | 31.05 | 32.15 | 30.81 | 31.49 | 31.41 | qfq | 12,696,356 | 400,118,294 | 1.55% |
| 2025-07-31 | 32.17 | 32.66 | 30.91 | 31.01 | 30.93 | qfq | 15,878,546 | 503,361,335 | -3.90% |
| 2025-07-30 | 33.02 | 33.58 | 32.00 | 32.27 | 32.19 | qfq | 17,455,430 | 570,527,946 | -3.35% |
| 2025-07-29 | 32.84 | 33.39 | 32.16 | 33.39 | 33.30 | qfq | 21,749,573 | 714,793,881 | 1.15% |
| 2025-07-28 | 31.65 | 34.55 | 31.52 | 33.01 | 32.92 | qfq | 30,619,577 | 1,019,877,382 | 4.73% |
| 2025-07-25 | 32.45 | 32.88 | 31.47 | 31.52 | 31.44 | qfq | 13,957,177 | 444,415,756 | -2.87% |
| 2025-07-24 | 31.00 | 32.57 | 30.90 | 32.45 | 32.36 | qfq | 21,602,844 | 692,251,279 | 1.15% |
| 2025-07-23 | 31.53 | 33.33 | 31.40 | 32.08 | 32.00 | qfq | 26,677,134 | 862,726,188 | 1.07% |
| 2025-07-22 | 31.80 | 32.29 | 31.39 | 31.74 | 31.66 | qfq | 14,067,204 | 447,225,982 | -0.31% |
| 2025-07-21 | 32.02 | 32.33 | 31.53 | 31.84 | 31.76 | qfq | 9,553,359 | 304,538,820 | -0.50% |
| 2025-07-18 | 32.43 | 32.54 | 31.80 | 32.00 | 31.92 | qfq | 11,038,400 | 354,479,723 | -1.33% |
| 2025-07-17 | 32.00 | 32.72 | 31.99 | 32.43 | 32.34 | qfq | 12,975,790 | 420,589,702 | 1.38% |
| 2025-07-16 | 32.40 | 32.74 | 31.96 | 31.99 | 31.91 | qfq | 14,914,905 | 480,274,937 | -2.32% |
| 2025-07-15 | 33.17 | 33.52 | 32.36 | 32.75 | 32.66 | qfq | 16,890,574 | 554,929,495 | -1.62% |
| 2025-07-14 | 34.76 | 35.06 | 33.27 | 33.29 | 33.20 | qfq | 25,831,969 | 872,516,007 | -2.66% |
| 2025-07-11 | 32.30 | 35.23 | 32.03 | 34.20 | 34.11 | qfq | 43,432,442 | 1,468,398,984 | 5.59% |
| 2025-07-10 | 33.34 | 33.55 | 31.75 | 32.39 | 32.30 | qfq | 26,179,000 | 852,270,264 | -2.94% |
| 2025-07-09 | 33.60 | 34.75 | 33.22 | 33.37 | 33.28 | qfq | 32,576,821 | 1,107,668,863 | -1.77% |
| 2025-07-08 | 33.01 | 34.36 | 32.61 | 33.97 | 33.88 | qfq | 33,262,749 | 1,120,310,347 | 3.19% |
| 2025-07-07 | 32.89 | 33.71 | 32.00 | 32.92 | 32.83 | qfq | 26,576,160 | 879,090,936 | -0.12% |
| 2025-07-04 | 33.05 | 35.12 | 32.38 | 32.96 | 32.87 | qfq | 43,006,676 | 1,445,686,366 | -1.17% |
| 2025-07-03 | 33.13 | 33.66 | 32.94 | 33.35 | 33.26 | qfq | 24,675,525 | 821,621,167 | 0.18% |
| 2025-07-02 | 34.32 | 34.76 | 33.00 | 33.29 | 33.20 | qfq | 24,193,471 | 814,144,517 | -3.92% |
| 2025-07-01 | 37.49 | 37.70 | 34.11 | 34.65 | 34.56 | qfq | 37,653,983 | 1,319,177,531 | -5.33% |
| 2025-06-30 | 37.01 | 37.50 | 35.84 | 36.60 | 36.50 | qfq | 39,991,121 | 1,460,759,490 | -2.99% |
| 2025-06-27 | 41.04 | 41.50 | 37.30 | 37.73 | 37.63 | qfq | 60,636,183 | 2,349,386,343 | -7.91% |
| 2025-06-26 | 41.00 | 42.74 | 39.98 | 40.97 | 40.86 | qfq | 77,904,673 | 3,242,147,126 | 15.02% |
| 2025-06-25 | 31.22 | 35.62 | 31.22 | 35.62 | 35.53 | qfq | 55,093,167 | 1,882,972,468 | 20.01% |
| 2025-06-24 | 24.60 | 29.68 | 24.60 | 29.68 | 29.60 | qfq | 42,768,050 | 1,218,751,452 | 20.02% |
| 2025-06-23 | 23.61 | 24.85 | 23.58 | 24.73 | 24.66 | qfq | 11,257,574 | 274,621,290 | 3.82% |
| 2025-06-20 | 24.14 | 24.48 | 23.53 | 23.82 | 23.76 | qfq | 10,174,934 | 243,914,220 | -1.93% |
| 2025-06-19 | 24.82 | 25.22 | 24.16 | 24.29 | 24.23 | qfq | 13,183,290 | 324,688,748 | -3.07% |
| 2025-06-18 | 26.05 | 26.05 | 24.58 | 25.06 | 24.99 | qfq | 19,390,600 | 488,424,825 | -4.75% |
| 2025-06-17 | 26.78 | 27.28 | 26.04 | 26.31 | 26.24 | qfq | 22,440,883 | 598,601,089 | -2.95% |
| 2025-06-16 | 26.00 | 27.11 | 25.74 | 27.11 | 27.04 | qfq | 24,440,001 | 650,404,980 | 4.23% |
| 2025-06-13 | 26.54 | 27.11 | 25.80 | 26.01 | 25.94 | qfq | 23,628,476 | 619,190,926 | -3.13% |
| 2025-06-12 | 25.04 | 28.28 | 25.03 | 26.85 | 26.78 | qfq | 34,616,091 | 919,726,339 | 5.09% |
| 2025-06-11 | 24.65 | 26.05 | 24.50 | 25.55 | 25.48 | qfq | 24,438,430 | 624,365,344 | 3.27% |
| 2025-06-10 | 25.01 | 26.42 | 24.30 | 24.74 | 24.67 | qfq | 20,443,800 | 515,126,058 | -1.71% |
| 2025-06-09 | 24.55 | 25.49 | 24.51 | 25.17 | 25.10 | qfq | 16,264,490 | 408,159,129 | 2.53% |
| 2025-06-06 | 25.28 | 25.90 | 24.54 | 24.55 | 24.49 | qfq | 17,083,430 | 426,605,490 | -4.44% |
| 2025-06-05 | 24.81 | 26.44 | 24.49 | 25.69 | 25.62 | qfq | 26,571,960 | 669,758,779 | 4.01% |
| 2025-06-04 | 23.60 | 24.98 | 23.60 | 24.70 | 24.64 | qfq | 19,066,345 | 466,979,210 | 3.78% |
| 2025-06-03 | 23.50 | 24.49 | 23.50 | 23.80 | 23.74 | qfq | 13,242,735 | 316,424,784 | 0.34% |
| 2025-05-30 | 24.70 | 25.12 | 23.60 | 23.72 | 23.66 | qfq | 21,600,754 | 519,449,237 | -5.87% |
| 2025-05-29 | 24.28 | 25.53 | 24.01 | 25.20 | 25.13 | qfq | 26,565,925 | 665,837,757 | 3.75% |
| 2025-05-28 | 24.84 | 24.96 | 24.20 | 24.29 | 24.23 | qfq | 14,892,330 | 365,100,962 | -0.90% |
| 2025-05-27 | 24.87 | 25.13 | 24.44 | 24.51 | 24.40 | qfq | 15,817,415 | 390,474,229 | -2.35% |
| 2025-05-26 | 24.91 | 25.19 | 24.10 | 25.10 | 24.98 | qfq | 18,200,990 | 451,728,240 | 1.50% |
| 2025-05-23 | 25.81 | 26.30 | 24.57 | 24.73 | 24.61 | qfq | 27,747,000 | 699,578,990 | -5.03% |
| 2025-05-22 | 27.48 | 28.03 | 25.98 | 26.04 | 25.92 | qfq | 32,075,091 | 861,919,953 | -7.10% |
| 2025-05-21 | 26.46 | 28.72 | 25.69 | 28.03 | 27.90 | qfq | 40,943,577 | 1,123,163,088 | 3.09% |
| 2025-05-20 | 26.93 | 28.84 | 26.44 | 27.19 | 27.06 | qfq | 41,403,086 | 1,131,192,199 | -1.49% |
| 2025-05-19 | 25.79 | 28.18 | 25.33 | 27.60 | 27.47 | qfq | 43,579,330 | 1,173,474,258 | 4.59% |
| 2025-05-16 | 25.16 | 26.92 | 24.22 | 26.39 | 26.27 | qfq | 42,759,371 | 1,098,241,366 | 3.29% |
| 2025-05-15 | 25.50 | 27.44 | 25.15 | 25.55 | 25.43 | qfq | 55,875,175 | 1,460,035,054 | 0.43% |
| 2025-05-14 | 21.15 | 25.44 | 20.84 | 25.44 | 25.32 | qfq | 45,811,044 | 1,116,508,739 | 20.00% |
| 2025-05-13 | 21.60 | 21.76 | 21.15 | 21.20 | 21.10 | qfq | 7,601,120 | 162,267,825 | -1.53% |
| 2025-05-12 | 20.97 | 21.53 | 20.73 | 21.53 | 21.43 | qfq | 9,394,200 | 199,214,450 | 4.46% |
| 2025-05-09 | 21.22 | 21.56 | 20.60 | 20.61 | 20.51 | qfq | 8,671,720 | 180,663,501 | -3.74% |
| 2025-05-08 | 21.32 | 21.50 | 20.92 | 21.41 | 21.31 | qfq | 10,694,210 | 227,440,671 | 2.20% |
| 2025-05-07 | 22.30 | 22.91 | 20.84 | 20.95 | 20.85 | qfq | 17,383,190 | 378,734,830 | -1.13% |
| 2025-05-06 | 20.36 | 21.20 | 20.21 | 21.19 | 21.09 | qfq | 11,347,095 | 235,703,530 | 5.48% |
| 2025-04-30 | 20.35 | 20.78 | 20.08 | 20.09 | 20.00 | qfq | 9,229,396 | 187,886,313 | 0.25% |
| 2025-04-29 | 20.02 | 20.55 | 19.95 | 20.04 | 19.95 | qfq | 9,181,557 | 185,717,566 | -1.52% |
| 2025-04-28 | 20.57 | 21.02 | 20.27 | 20.35 | 20.26 | qfq | 13,700,310 | 281,547,536 | -4.68% |
| 2025-04-25 | 19.79 | 22.96 | 19.58 | 21.35 | 21.25 | qfq | 22,091,080 | 464,226,632 | 7.07% |
| 2025-04-24 | 19.53 | 20.78 | 19.25 | 19.94 | 19.85 | qfq | 16,128,800 | 324,635,800 | 1.63% |
| 2025-04-23 | 19.80 | 20.09 | 19.33 | 19.62 | 19.53 | qfq | 9,300,500 | 183,044,663 | 0.41% |
| 2025-04-22 | 19.99 | 20.19 | 19.38 | 19.54 | 19.45 | qfq | 11,738,960 | 231,997,991 | 0.05% |
| 2025-04-21 | 19.00 | 19.70 | 19.00 | 19.53 | 19.44 | qfq | 11,825,400 | 229,617,180 | 2.30% |
| 2025-04-18 | 18.80 | 19.78 | 18.64 | 19.09 | 19.00 | qfq | 15,595,134 | 299,015,318 | 4.72% |
| 2025-04-17 | 18.40 | 18.65 | 18.19 | 18.23 | 18.14 | qfq | 4,726,100 | 87,165,097 | -1.30% |
| 2025-04-16 | 18.76 | 18.95 | 17.98 | 18.47 | 18.38 | qfq | 5,421,850 | 100,013,220 | -2.53% |
| 2025-04-15 | 19.23 | 19.39 | 18.79 | 18.95 | 18.86 | qfq | 4,064,130 | 77,150,181 | -1.40% |
| 2025-04-14 | 19.30 | 19.54 | 19.05 | 19.22 | 19.13 | qfq | 5,936,200 | 114,359,103 | 2.07% |
| 2025-04-11 | 18.96 | 19.19 | 18.71 | 18.83 | 18.74 | qfq | 6,233,950 | 118,214,132 | -0.69% |
| 2025-04-10 | 18.70 | 19.45 | 18.70 | 18.96 | 18.87 | qfq | 10,530,630 | 201,075,077 | 4.46% |
| 2025-04-09 | 17.25 | 18.42 | 15.90 | 18.15 | 18.07 | qfq | 11,703,230 | 202,949,555 | 4.19% |
| 2025-04-08 | 16.81 | 18.07 | 16.81 | 17.42 | 17.34 | qfq | 10,249,630 | 178,917,768 | 5.32% |
| 2025-04-07 | 18.72 | 19.48 | 16.54 | 16.54 | 16.46 | qfq | 10,571,960 | 186,127,403 | -19.98% |
| 2025-04-03 | 20.34 | 21.20 | 20.16 | 20.67 | 20.57 | qfq | 5,086,400 | 105,736,006 | -0.34% |
| 2025-04-02 | 20.65 | 21.16 | 20.60 | 20.74 | 20.64 | qfq | 4,454,900 | 92,992,771 | 0.48% |
| 2025-04-01 | 21.36 | 21.48 | 20.55 | 20.64 | 20.54 | qfq | 7,283,336 | 152,492,510 | -2.78% |
| 2025-03-31 | 21.61 | 21.61 | 20.48 | 21.23 | 21.13 | qfq | 8,338,700 | 174,509,386 | -2.79% |
| 2025-03-28 | 21.77 | 22.21 | 21.58 | 21.84 | 21.74 | qfq | 6,410,800 | 140,348,993 | 0.51% |
| 2025-03-27 | 21.47 | 22.55 | 21.14 | 21.73 | 21.63 | qfq | 8,046,990 | 176,206,683 | 0.93% |
| 2025-03-26 | 21.32 | 21.80 | 21.32 | 21.53 | 21.43 | qfq | 5,199,200 | 112,195,729 | 0.09% |
| 2025-03-25 | 22.50 | 22.50 | 21.37 | 21.51 | 21.41 | qfq | 7,649,950 | 166,710,007 | -4.10% |
| 2025-03-24 | 23.21 | 23.33 | 21.63 | 22.43 | 22.33 | qfq | 10,410,344 | 233,061,122 | -3.36% |
| 2025-03-21 | 24.49 | 24.70 | 23.15 | 23.21 | 23.10 | qfq | 10,819,400 | 257,239,420 | -6.03% |
| 2025-03-20 | 25.16 | 25.25 | 24.60 | 24.70 | 24.58 | qfq | 7,654,300 | 190,626,987 | -1.87% |
| 2025-03-19 | 25.29 | 25.58 | 25.00 | 25.17 | 25.05 | qfq | 7,025,900 | 177,571,293 | -0.59% |
| 2025-03-18 | 25.58 | 25.77 | 25.10 | 25.32 | 25.20 | qfq | 8,381,510 | 212,925,310 | -0.63% |
| 2025-03-17 | 26.02 | 26.18 | 25.30 | 25.48 | 25.36 | qfq | 14,652,360 | 375,092,224 | -3.23% |
| 2025-03-14 | 24.68 | 27.27 | 24.47 | 26.33 | 26.21 | qfq | 23,272,950 | 607,635,930 | 7.03% |
| 2025-03-13 | 25.80 | 26.31 | 24.51 | 24.60 | 24.49 | qfq | 11,969,730 | 304,710,541 | -5.20% |
| 2025-03-12 | 26.07 | 26.56 | 25.75 | 25.95 | 25.83 | qfq | 10,989,730 | 286,800,091 | 0.50% |
| 2025-03-11 | 25.75 | 26.45 | 25.48 | 25.82 | 25.70 | qfq | 9,159,700 | 237,113,268 | -1.94% |
| 2025-03-10 | 25.79 | 26.45 | 25.00 | 26.33 | 26.21 | qfq | 11,317,579 | 293,332,889 | 1.11% |
| 2025-03-07 | 26.51 | 26.75 | 25.85 | 26.04 | 25.92 | qfq | 16,520,115 | 434,199,951 | -4.05% |
| 2025-03-06 | 26.01 | 27.28 | 25.71 | 27.14 | 27.01 | qfq | 24,010,325 | 640,242,274 | 4.06% |
| 2025-03-05 | 25.76 | 26.97 | 24.83 | 26.08 | 25.96 | qfq | 22,131,019 | 568,022,814 | -0.76% |
| 2025-03-04 | 26.91 | 28.08 | 25.88 | 26.28 | 26.16 | qfq | 22,548,684 | 605,223,936 | -2.30% |
| 2025-03-03 | 26.68 | 27.80 | 25.58 | 26.90 | 26.77 | qfq | 27,512,458 | 737,958,024 | -0.92% |
| 2025-02-28 | 25.33 | 29.94 | 25.03 | 27.15 | 27.02 | qfq | 37,181,754 | 1,005,203,034 | 6.18% |
| 2025-02-27 | 24.71 | 26.63 | 24.59 | 25.57 | 25.45 | qfq | 26,230,252 | 673,750,828 | 4.11% |
| 2025-02-26 | 24.22 | 24.56 | 23.59 | 24.56 | 24.45 | qfq | 14,279,529 | 343,460,171 | 1.61% |
| 2025-02-25 | 24.31 | 25.00 | 23.99 | 24.17 | 24.06 | qfq | 12,366,810 | 302,211,572 | -2.46% |
| 2025-02-24 | 23.96 | 25.12 | 23.71 | 24.78 | 24.66 | qfq | 15,164,300 | 370,399,121 | 1.93% |
| 2025-02-21 | 23.65 | 24.36 | 22.89 | 24.31 | 24.20 | qfq | 14,646,740 | 349,195,808 | 3.01% |
| 2025-02-20 | 23.82 | 24.20 | 23.27 | 23.60 | 23.49 | qfq | 9,471,730 | 224,318,758 | -1.01% |
| 2025-02-19 | 23.27 | 24.00 | 23.10 | 23.84 | 23.73 | qfq | 10,362,454 | 245,449,297 | 1.97% |
| 2025-02-18 | 25.10 | 25.18 | 23.33 | 23.38 | 23.27 | qfq | 15,743,944 | 382,075,805 | -7.22% |
| 2025-02-17 | 25.39 | 26.05 | 25.00 | 25.20 | 25.08 | qfq | 18,445,650 | 470,458,356 | -0.79% |
| 2025-02-14 | 24.60 | 25.79 | 24.27 | 25.40 | 25.28 | qfq | 21,950,784 | 549,413,713 | 1.68% |
| 2025-02-13 | 24.30 | 25.70 | 23.65 | 24.98 | 24.86 | qfq | 24,774,361 | 612,703,236 | 1.83% |
| 2025-02-12 | 24.05 | 24.57 | 24.05 | 24.53 | 24.42 | qfq | 12,998,830 | 316,374,691 | 1.07% |
| 2025-02-11 | 24.72 | 24.85 | 24.06 | 24.27 | 24.16 | qfq | 13,580,412 | 331,458,765 | -2.06% |
| 2025-02-10 | 24.28 | 24.85 | 24.03 | 24.78 | 24.66 | qfq | 17,122,559 | 420,714,509 | 1.56% |
| 2025-02-07 | 23.32 | 24.86 | 23.11 | 24.40 | 24.29 | qfq | 22,661,043 | 545,391,808 | 4.86% |
| 2025-02-06 | 22.88 | 23.50 | 22.44 | 23.27 | 23.16 | qfq | 14,835,410 | 341,811,939 | 2.74% |
| 2025-02-05 | 22.24 | 22.96 | 21.92 | 22.65 | 22.54 | qfq | 13,888,255 | 312,122,928 | 2.03% |
| 2025-01-27 | 24.76 | 24.93 | 22.20 | 22.20 | 22.10 | qfq | 21,167,390 | 490,148,847 | -10.56% |
| 2025-01-24 | 25.24 | 25.95 | 24.60 | 24.82 | 24.70 | qfq | 28,224,486 | 707,446,226 | -3.05% |
| 2025-01-23 | 29.08 | 30.40 | 25.60 | 25.60 | 25.48 | qfq | 41,064,580 | 1,155,957,040 | -0.54% |
| 2025-01-22 | 23.35 | 26.62 | 23.29 | 25.74 | 25.62 | qfq | 32,178,285 | 800,429,558 | 7.65% |
| 2025-01-21 | 23.58 | 24.64 | 23.00 | 23.91 | 23.80 | qfq | 19,069,162 | 451,224,318 | 3.78% |
| 2025-01-20 | 23.57 | 23.76 | 22.89 | 23.04 | 22.93 | qfq | 13,464,661 | 312,906,063 | -1.83% |
| 2025-01-17 | 23.60 | 24.09 | 23.30 | 23.47 | 23.36 | qfq | 13,881,160 | 328,580,539 | -1.14% |
| 2025-01-16 | 24.16 | 24.76 | 23.29 | 23.74 | 23.63 | qfq | 19,646,244 | 471,189,670 | -1.62% |
| 2025-01-15 | 23.66 | 24.88 | 23.47 | 24.13 | 24.02 | qfq | 25,892,899 | 625,178,039 | 1.00% |
| 2025-01-14 | 21.89 | 23.90 | 21.53 | 23.89 | 23.78 | qfq | 22,773,851 | 525,664,312 | 10.35% |
| 2025-01-13 | 21.15 | 21.99 | 20.50 | 21.65 | 21.55 | qfq | 11,596,500 | 246,990,601 | -0.82% |
| 2025-01-10 | 22.63 | 23.40 | 21.79 | 21.83 | 21.73 | qfq | 13,801,130 | 310,889,433 | -5.33% |
| 2025-01-09 | 22.11 | 23.66 | 21.85 | 23.06 | 22.95 | qfq | 20,696,802 | 477,002,173 | 4.06% |
| 2025-01-08 | 21.79 | 22.60 | 21.10 | 22.16 | 22.06 | qfq | 14,958,700 | 326,576,251 | 1.05% |
| 2025-01-07 | 21.41 | 21.99 | 21.05 | 21.93 | 21.83 | qfq | 12,284,500 | 265,401,910 | 3.25% |
| 2025-01-06 | 22.26 | 22.32 | 21.00 | 21.24 | 21.14 | qfq | 12,344,145 | 265,789,456 | -4.41% |
| 2025-01-03 | 24.25 | 24.30 | 22.00 | 22.22 | 22.12 | qfq | 16,563,076 | 376,906,537 | -7.76% |
| 2025-01-02 | 24.60 | 24.99 | 23.60 | 24.09 | 23.98 | qfq | 13,647,298 | 331,789,096 | -1.91% |
| 2024-12-31 | 26.23 | 26.50 | 24.52 | 24.56 | 24.45 | qfq | 15,570,262 | 392,854,042 | -5.47% |
| 2024-12-30 | 26.62 | 26.85 | 25.12 | 25.98 | 25.86 | qfq | 24,842,790 | 640,679,233 | -4.70% |
| 2024-12-27 | 26.90 | 28.08 | 26.68 | 27.26 | 27.13 | qfq | 18,976,594 | 518,941,032 | 1.15% |
| 2024-12-26 | 27.59 | 27.99 | 26.94 | 26.95 | 26.82 | qfq | 14,956,860 | 408,095,542 | -1.53% |
| 2024-12-25 | 28.84 | 28.99 | 26.80 | 27.37 | 27.24 | qfq | 19,336,337 | 531,472,796 | -5.10% |
| 2024-12-24 | 29.66 | 30.30 | 27.55 | 28.84 | 28.71 | qfq | 24,011,835 | 688,296,506 | -2.20% |
| 2024-12-23 | 30.97 | 32.44 | 29.49 | 29.49 | 29.35 | qfq | 27,915,772 | 871,638,689 | -4.69% |
| 2024-12-20 | 30.85 | 31.97 | 30.30 | 30.94 | 30.80 | qfq | 28,119,786 | 873,182,721 | -2.09% |
| 2024-12-19 | 29.58 | 32.48 | 29.01 | 31.60 | 31.45 | qfq | 36,983,111 | 1,154,823,735 | 8.40% |
| 2024-12-18 | 30.50 | 31.15 | 28.55 | 29.15 | 29.01 | qfq | 29,642,940 | 876,944,433 | -4.92% |
| 2024-12-17 | 31.00 | 32.51 | 30.51 | 30.66 | 30.52 | qfq | 31,178,590 | 986,147,743 | -2.01% |
| 2024-12-16 | 30.21 | 32.16 | 29.60 | 31.29 | 31.14 | qfq | 29,624,162 | 917,072,485 | 1.10% |
| 2024-12-13 | 31.80 | 32.54 | 30.12 | 30.95 | 30.81 | qfq | 37,931,785 | 1,195,233,429 | -9.90% |
| 2024-12-12 | 33.20 | 36.50 | 30.85 | 34.35 | 34.19 | qfq | 57,515,039 | 1,902,516,714 | 0.59% |
| 2024-12-11 | 33.34 | 37.02 | 32.69 | 34.15 | 33.99 | qfq | 60,693,520 | 2,122,209,214 | -2.57% |
| 2024-12-10 | 34.00 | 36.80 | 33.74 | 35.05 | 34.89 | qfq | 68,789,234 | 2,471,731,644 | 14.28% |
| 2024-12-09 | 30.67 | 33.58 | 28.93 | 30.67 | 30.53 | qfq | 55,764,304 | 1,754,679,516 | -2.88% |
| 2024-12-06 | 26.60 | 34.72 | 26.20 | 31.58 | 31.43 | qfq | 75,187,254 | 2,302,641,165 | 9.16% |
| 2024-12-05 | 24.01 | 28.93 | 23.81 | 28.93 | 28.80 | qfq | 53,371,222 | 1,489,133,151 | 19.99% |
| 2024-12-04 | 21.90 | 26.78 | 21.90 | 24.11 | 24.00 | qfq | 44,131,832 | 1,091,728,399 | 8.02% |
| 2024-12-03 | 22.30 | 22.85 | 21.82 | 22.32 | 22.22 | qfq | 16,033,887 | 356,956,672 | -0.22% |
| 2024-12-02 | 21.31 | 22.65 | 20.75 | 22.37 | 22.27 | qfq | 20,496,150 | 447,462,779 | 4.24% |
| 2024-11-29 | 20.10 | 22.40 | 20.10 | 21.46 | 21.36 | qfq | 21,716,130 | 464,065,052 | 6.24% |
| 2024-11-28 | 20.41 | 21.05 | 20.15 | 20.20 | 20.11 | qfq | 11,445,336 | 235,537,395 | -1.03% |
| 2024-11-27 | 19.61 | 20.50 | 19.00 | 20.41 | 20.31 | qfq | 13,276,558 | 265,337,477 | 3.76% |
| 2024-11-26 | 19.84 | 20.50 | 19.61 | 19.67 | 19.58 | qfq | 10,170,157 | 203,793,351 | 0.36% |
| 2024-11-25 | 19.86 | 20.12 | 19.01 | 19.60 | 19.51 | qfq | 12,210,458 | 237,291,839 | -2.00% |
| 2024-11-22 | 21.25 | 21.72 | 19.93 | 20.00 | 19.91 | qfq | 15,547,809 | 323,538,340 | -6.80% |
| 2024-11-21 | 21.91 | 22.16 | 21.22 | 21.46 | 21.36 | qfq | 15,978,971 | 344,873,396 | -2.98% |
| 2024-11-20 | 21.38 | 22.49 | 21.18 | 22.12 | 22.02 | qfq | 16,044,070 | 351,704,452 | 1.89% |
| 2024-11-19 | 21.00 | 21.76 | 20.31 | 21.71 | 21.61 | qfq | 16,766,620 | 355,850,646 | 4.48% |
| 2024-11-18 | 24.15 | 24.49 | 20.41 | 20.78 | 20.68 | qfq | 25,321,340 | 550,106,729 | -16.31% |
| 2024-11-15 | 24.50 | 28.53 | 24.50 | 24.83 | 24.71 | qfq | 31,981,264 | 829,738,328 | 1.76% |
| 2024-11-14 | 24.10 | 25.25 | 23.27 | 24.40 | 24.29 | qfq | 21,614,007 | 530,779,936 | 1.04% |
| 2024-11-13 | 23.40 | 25.32 | 23.40 | 24.15 | 24.04 | qfq | 18,900,877 | 459,431,289 | 1.60% |
| 2024-11-12 | 24.20 | 25.37 | 23.31 | 23.77 | 23.66 | qfq | 17,924,144 | 438,247,991 | -3.33% |
| 2024-11-11 | 24.05 | 25.30 | 23.93 | 24.59 | 24.48 | qfq | 20,420,670 | 500,543,827 | -0.85% |
| 2024-11-08 | 25.48 | 26.60 | 24.50 | 24.80 | 24.68 | qfq | 36,861,298 | 937,010,557 | -5.27% |
| 2024-11-07 | 21.91 | 27.01 | 21.52 | 26.18 | 26.06 | qfq | 44,453,896 | 1,062,217,518 | 16.30% |
| 2024-11-06 | 22.99 | 24.68 | 22.20 | 22.51 | 22.41 | qfq | 34,888,114 | 810,378,961 | -1.87% |
| 2024-11-05 | 19.62 | 23.50 | 19.62 | 22.94 | 22.83 | qfq | 35,000,374 | 764,654,844 | 15.45% |
| 2024-11-04 | 18.60 | 19.89 | 18.39 | 19.87 | 19.78 | qfq | 13,704,351 | 263,650,915 | 7.06% |
| 2024-11-01 | 20.49 | 20.58 | 18.50 | 18.56 | 18.47 | qfq | 17,694,759 | 341,965,340 | -10.25% |
| 2024-10-31 | 19.64 | 21.20 | 19.61 | 20.68 | 20.58 | qfq | 19,695,756 | 405,115,401 | 5.30% |
| 2024-10-30 | 20.25 | 20.32 | 19.12 | 19.64 | 19.55 | qfq | 17,910,774 | 351,083,056 | -4.43% |
| 2024-10-29 | 22.01 | 22.36 | 20.54 | 20.55 | 20.45 | qfq | 19,214,736 | 412,993,445 | -7.85% |
| 2024-10-28 | 21.30 | 22.69 | 20.86 | 22.30 | 22.20 | qfq | 23,362,612 | 510,241,721 | 3.00% |
| 2024-10-25 | 22.10 | 22.30 | 21.40 | 21.65 | 21.55 | qfq | 20,913,003 | 455,064,433 | -3.00% |
| 2024-10-24 | 21.30 | 22.67 | 21.09 | 22.32 | 22.22 | qfq | 31,486,257 | 689,285,501 | 3.33% |
| 2024-10-23 | 19.77 | 21.70 | 19.30 | 21.60 | 21.50 | qfq | 29,742,900 | 617,395,655 | 7.41% |
| 2024-10-22 | 21.03 | 21.45 | 19.86 | 20.11 | 20.02 | qfq | 20,472,994 | 421,895,335 | -6.03% |
| 2024-10-21 | 20.35 | 21.66 | 20.22 | 21.40 | 21.30 | qfq | 28,518,323 | 599,841,971 | 2.44% |
| 2024-10-18 | 18.98 | 22.00 | 18.59 | 20.89 | 20.79 | qfq | 31,685,419 | 638,879,986 | 9.03% |
| 2024-10-17 | 19.91 | 20.21 | 19.00 | 19.16 | 19.07 | qfq | 20,180,107 | 394,420,487 | -1.74% |
| 2024-10-16 | 18.44 | 20.00 | 18.33 | 19.50 | 19.41 | qfq | 19,745,119 | 379,483,597 | 2.36% |
| 2024-10-15 | 19.56 | 20.61 | 19.01 | 19.05 | 18.96 | qfq | 24,312,713 | 483,580,426 | -4.80% |
| 2024-10-14 | 19.02 | 20.25 | 18.06 | 20.01 | 19.92 | qfq | 25,099,764 | 481,279,096 | 5.37% |
| 2024-10-11 | 19.14 | 20.50 | 18.67 | 18.99 | 18.90 | qfq | 23,070,095 | 452,897,362 | -2.86% |
| 2024-10-10 | 22.90 | 23.18 | 18.86 | 19.55 | 19.46 | qfq | 31,989,226 | 646,799,240 | -17.06% |
| 2024-10-09 | 21.81 | 27.30 | 21.46 | 23.57 | 23.46 | qfq | 51,126,365 | 1,228,049,682 | -0.84% |
| 2024-10-08 | 23.77 | 23.77 | 20.12 | 23.77 | 23.66 | qfq | 36,260,191 | 838,947,320 | 19.99% |
| 2024-09-30 | 17.59 | 19.81 | 17.39 | 19.81 | 19.72 | qfq | 35,567,270 | 679,484,752 | 19.99% |
| 2024-09-27 | 14.27 | 16.51 | 13.97 | 16.51 | 16.43 | qfq | 48,167,495 | 741,790,986 | 19.99% |
| 2024-09-26 | 12.75 | 13.84 | 12.75 | 13.76 | 13.70 | qfq | 28,653,940 | 381,645,849 | 4.56% |
| 2024-09-25 | 13.72 | 14.39 | 13.05 | 13.16 | 13.10 | qfq | 36,824,677 | 507,212,656 | -0.53% |
| 2024-09-24 | 12.45 | 13.50 | 12.00 | 13.23 | 13.17 | qfq | 32,824,091 | 421,388,938 | 7.04% |
| 2024-09-23 | 11.98 | 12.36 | 11.67 | 12.36 | 12.30 | qfq | 17,228,160 | 208,033,729 | 2.49% |
| 2024-09-20 | 12.34 | 12.55 | 11.94 | 12.06 | 12.00 | qfq | 20,782,610 | 252,874,810 | -4.44% |
| 2024-09-19 | 12.36 | 13.18 | 12.22 | 12.62 | 12.56 | qfq | 24,878,040 | 315,244,769 | 0.72% |
| 2024-09-18 | 12.10 | 13.29 | 11.80 | 12.53 | 12.47 | qfq | 29,366,370 | 363,491,989 | -2.41% |
| 2024-09-13 | 11.76 | 14.00 | 11.73 | 12.84 | 12.78 | qfq | 37,387,460 | 480,203,258 | 4.99% |
| 2024-09-12 | 11.30 | 12.43 | 11.16 | 12.23 | 12.17 | qfq | 30,820,906 | 361,398,231 | 6.63% |
| 2024-09-11 | 11.29 | 12.06 | 11.15 | 11.47 | 11.42 | qfq | 21,402,830 | 244,823,428 | 3.15% |
| 2024-09-10 | 11.44 | 11.51 | 11.03 | 11.12 | 11.07 | qfq | 21,084,756 | 236,317,429 | -3.56% |
| 2024-09-09 | 10.98 | 11.80 | 10.61 | 11.53 | 11.48 | qfq | 31,392,226 | 350,199,719 | -4.39% |
| 2024-09-06 | 13.65 | 14.76 | 11.90 | 12.06 | 12.00 | qfq | 43,945,637 | 594,109,495 | -1.95% |
| 2024-09-05 | 11.50 | 13.42 | 11.50 | 12.30 | 12.24 | qfq | 32,978,697 | 407,533,214 | 5.94% |
| 2024-09-04 | 11.14 | 13.20 | 11.01 | 11.61 | 11.56 | qfq | 34,504,552 | 406,997,306 | 3.48% |
| 2024-09-03 | 11.43 | 11.67 | 10.94 | 11.22 | 11.17 | qfq | 19,478,522 | 218,206,410 | -3.28% |
| 2024-09-02 | 11.60 | 12.19 | 11.36 | 11.60 | 11.55 | qfq | 32,357,200 | 379,434,631 | -7.50% |
| 2024-08-30 | 10.58 | 12.54 | 10.45 | 12.54 | 12.48 | qfq | 31,452,510 | 379,797,452 | 20.00% |
| 2024-08-29 | 9.94 | 10.97 | 9.88 | 10.45 | 10.40 | qfq | 18,266,809 | 190,410,303 | 4.50% |
| 2024-08-28 | 9.82 | 10.14 | 9.68 | 10.00 | 9.95 | qfq | 11,352,800 | 112,698,638 | 0.30% |
| 2024-08-27 | 9.62 | 10.22 | 9.57 | 9.97 | 9.92 | qfq | 14,903,102 | 147,372,442 | 2.26% |
| 2024-08-26 | 9.68 | 9.87 | 9.42 | 9.75 | 9.70 | qfq | 8,325,529 | 80,481,645 | -1.12% |
| 2024-08-23 | 9.72 | 10.09 | 9.50 | 9.86 | 9.81 | qfq | 11,790,628 | 115,455,226 | 0.82% |
| 2024-08-22 | 10.39 | 10.52 | 9.71 | 9.78 | 9.73 | qfq | 13,897,606 | 139,516,533 | -5.69% |
| 2024-08-21 | 10.41 | 10.70 | 10.21 | 10.37 | 10.32 | qfq | 11,626,763 | 120,686,460 | -1.89% |
| 2024-08-20 | 10.63 | 10.72 | 10.31 | 10.57 | 10.52 | qfq | 15,509,633 | 163,020,108 | -1.49% |
| 2024-08-19 | 10.79 | 11.45 | 10.48 | 10.73 | 10.68 | qfq | 23,315,850 | 253,851,694 | -3.42% |
| 2024-08-16 | 11.54 | 12.33 | 11.01 | 11.11 | 11.06 | qfq | 41,421,699 | 483,690,691 | -5.61% |
| 2024-08-15 | 9.88 | 11.77 | 9.75 | 11.77 | 11.72 | qfq | 38,218,532 | 433,235,074 | 19.98% |
| 2024-08-14 | 9.91 | 10.14 | 9.81 | 9.81 | 9.76 | qfq | 7,393,500 | 73,417,144 | -2.68% |
| 2024-08-13 | 9.94 | 10.12 | 9.81 | 10.08 | 10.03 | qfq | 7,647,100 | 76,351,311 | 2.02% |
| 2024-08-12 | 10.15 | 10.31 | 9.76 | 9.88 | 9.83 | qfq | 11,687,018 | 116,956,029 | -4.73% |
| 2024-08-09 | 10.32 | 10.73 | 10.30 | 10.37 | 10.32 | qfq | 12,776,852 | 133,789,715 | 0.97% |
| 2024-08-08 | 10.22 | 10.89 | 10.00 | 10.27 | 10.22 | qfq | 16,056,986 | 167,520,603 | 0.79% |
| 2024-08-07 | 10.11 | 10.48 | 10.11 | 10.19 | 10.14 | qfq | 11,487,920 | 118,102,003 | -1.83% |
| 2024-08-06 | 10.24 | 10.58 | 9.79 | 10.38 | 10.33 | qfq | 17,526,591 | 177,776,194 | 2.77% |
| 2024-08-05 | 10.19 | 10.99 | 10.06 | 10.10 | 10.05 | qfq | 17,547,200 | 183,453,215 | -1.37% |
| 2024-08-02 | 10.47 | 11.20 | 10.00 | 10.24 | 10.19 | qfq | 21,088,303 | 223,427,456 | -5.19% |
| 2024-08-01 | 11.41 | 11.71 | 10.47 | 10.80 | 10.75 | qfq | 32,387,613 | 359,405,051 | 0.09% |
| 2024-07-31 | 8.92 | 10.79 | 8.92 | 10.79 | 10.74 | qfq | 20,795,733 | 215,360,803 | 20.02% |
| 2024-07-30 | 8.94 | 9.12 | 8.91 | 8.99 | 8.95 | qfq | 4,194,000 | 37,798,348 | -0.33% |
| 2024-07-29 | 8.68 | 9.08 | 8.61 | 9.02 | 8.98 | qfq | 5,918,560 | 52,860,372 | 3.68% |
| 2024-07-26 | 8.51 | 8.90 | 8.50 | 8.70 | 8.66 | qfq | 4,965,900 | 43,394,090 | 2.35% |
| 2024-07-25 | 8.51 | 8.77 | 8.35 | 8.50 | 8.46 | qfq | 3,816,800 | 32,672,214 | 0.00% |
| 2024-07-24 | 8.62 | 8.75 | 8.45 | 8.50 | 8.46 | qfq | 4,463,383 | 38,279,681 | -2.63% |
| 2024-07-23 | 8.90 | 8.98 | 8.72 | 8.73 | 8.69 | qfq | 5,563,360 | 49,332,565 | -4.38% |
| 2024-07-22 | 8.62 | 9.20 | 8.62 | 9.13 | 9.09 | qfq | 7,109,930 | 63,758,706 | 6.04% |
| 2024-07-19 | 8.61 | 8.73 | 8.40 | 8.61 | 8.57 | qfq | 3,769,747 | 32,518,799 | -0.46% |
| 2024-07-18 | 9.34 | 9.34 | 8.51 | 8.65 | 8.61 | qfq | 10,148,647 | 88,973,977 | -8.66% |
| 2024-07-17 | 9.39 | 9.65 | 9.30 | 9.47 | 9.43 | qfq | 5,610,228 | 53,205,273 | 0.74% |
| 2024-07-16 | 9.52 | 9.65 | 9.29 | 9.40 | 9.36 | qfq | 4,813,500 | 45,336,070 | -0.74% |
| 2024-07-15 | 9.51 | 9.74 | 9.40 | 9.47 | 9.43 | qfq | 4,788,500 | 45,594,191 | -1.66% |
| 2024-07-12 | 9.79 | 9.94 | 9.55 | 9.63 | 9.59 | qfq | 7,324,700 | 70,886,223 | -2.63% |
| 2024-07-11 | 9.99 | 10.17 | 9.66 | 9.89 | 9.84 | qfq | 11,817,726 | 116,652,329 | 1.02% |
| 2024-07-10 | 9.62 | 10.19 | 9.51 | 9.79 | 9.74 | qfq | 13,003,021 | 127,259,795 | -0.20% |
| 2024-07-09 | 9.16 | 9.88 | 8.96 | 9.81 | 9.76 | qfq | 13,703,278 | 131,280,534 | 6.75% |
| 2024-07-08 | 9.39 | 9.47 | 9.00 | 9.19 | 9.15 | qfq | 8,520,958 | 78,172,003 | -4.47% |
| 2024-07-05 | 8.95 | 9.66 | 8.70 | 9.62 | 9.58 | qfq | 12,648,110 | 119,002,226 | 6.53% |
| 2024-07-04 | 9.15 | 9.38 | 8.77 | 9.03 | 8.99 | qfq | 7,704,700 | 69,202,857 | -1.20% |
| 2024-07-03 | 9.41 | 9.53 | 9.06 | 9.14 | 9.10 | qfq | 8,860,000 | 81,824,643 | -5.09% |
| 2024-07-02 | 9.28 | 9.93 | 9.28 | 9.63 | 9.59 | qfq | 14,470,339 | 139,885,379 | 1.37% |
| 2024-07-01 | 8.77 | 9.50 | 8.56 | 9.50 | 9.46 | qfq | 14,364,401 | 131,889,120 | 8.08% |
| 2024-06-28 | 9.12 | 9.15 | 8.68 | 8.79 | 8.75 | qfq | 10,264,838 | 91,527,609 | -4.87% |
| 2024-06-27 | 9.35 | 9.55 | 9.16 | 9.24 | 9.20 | qfq | 9,767,760 | 90,935,014 | -4.05% |
| 2024-06-26 | 8.98 | 9.71 | 8.80 | 9.63 | 9.59 | qfq | 15,585,019 | 146,430,003 | 4.00% |
| 2024-06-25 | 8.55 | 10.43 | 8.50 | 9.26 | 9.22 | qfq | 17,473,030 | 163,317,167 | 6.44% |
| 2024-06-24 | 8.38 | 9.00 | 7.98 | 8.70 | 8.66 | qfq | 8,854,081 | 75,588,626 | 2.96% |
| 2024-06-21 | 8.43 | 8.61 | 8.21 | 8.45 | 8.41 | qfq | 2,589,900 | 21,833,060 | -0.24% |
| 2024-06-20 | 8.70 | 8.81 | 8.45 | 8.47 | 8.43 | qfq | 2,094,500 | 17,989,886 | -3.09% |
| 2024-06-19 | 8.64 | 8.94 | 8.59 | 8.74 | 8.70 | qfq | 3,722,000 | 32,715,956 | 1.04% |
| 2024-06-18 | 8.32 | 8.66 | 8.28 | 8.65 | 8.61 | qfq | 2,676,630 | 22,910,659 | 3.72% |
| 2024-06-17 | 8.47 | 8.51 | 8.31 | 8.34 | 8.30 | qfq | 2,454,470 | 20,593,771 | -2.23% |
| 2024-06-14 | 8.43 | 8.58 | 8.28 | 8.53 | 8.49 | qfq | 2,597,200 | 21,977,900 | 0.95% |
| 2024-06-13 | 8.41 | 8.54 | 8.24 | 8.45 | 8.41 | qfq | 3,105,430 | 26,143,478 | 0.60% |
| 2024-06-12 | 8.25 | 8.41 | 8.21 | 8.40 | 8.36 | qfq | 2,232,961 | 18,654,115 | 1.69% |
| 2024-06-11 | 8.13 | 8.30 | 7.84 | 8.26 | 8.22 | qfq | 3,084,290 | 25,039,976 | 1.72% |
| 2024-06-07 | 7.96 | 8.19 | 7.90 | 8.12 | 8.08 | qfq | 3,501,100 | 28,263,764 | 4.37% |
| 2024-06-06 | 8.45 | 8.45 | 7.62 | 7.78 | 7.74 | qfq | 4,543,760 | 35,808,226 | -6.27% |
| 2024-06-05 | 8.49 | 8.49 | 8.22 | 8.30 | 8.26 | qfq | 2,287,800 | 19,181,848 | -2.24% |
| 2024-06-04 | 8.71 | 8.72 | 8.34 | 8.49 | 8.45 | qfq | 3,508,250 | 29,669,553 | -3.85% |
| 2024-06-03 | 9.18 | 9.22 | 8.65 | 8.83 | 8.75 | qfq | 3,657,049 | 32,431,621 | -3.81% |
| 2024-05-31 | 8.98 | 9.31 | 8.90 | 9.18 | 9.10 | qfq | 3,190,000 | 29,115,501 | 2.80% |
| 2024-05-30 | 8.95 | 8.99 | 8.80 | 8.93 | 8.85 | qfq | 1,993,100 | 17,780,957 | -0.67% |
| 2024-05-29 | 9.00 | 9.19 | 8.94 | 8.99 | 8.91 | qfq | 1,938,260 | 17,554,328 | -0.99% |
| 2024-05-28 | 9.10 | 9.23 | 8.99 | 9.08 | 9.00 | qfq | 1,494,400 | 13,635,204 | -0.66% |
| 2024-05-27 | 9.12 | 9.22 | 8.88 | 9.14 | 9.06 | qfq | 2,368,400 | 21,379,707 | 0.77% |
| 2024-05-24 | 9.28 | 9.34 | 9.06 | 9.07 | 8.99 | qfq | 2,240,839 | 20,515,770 | -2.26% |
| 2024-05-23 | 9.51 | 9.55 | 9.25 | 9.28 | 9.19 | qfq | 2,189,388 | 20,490,164 | -3.13% |
| 2024-05-22 | 9.35 | 9.59 | 9.33 | 9.58 | 9.49 | qfq | 2,389,128 | 22,675,527 | 2.13% |
| 2024-05-21 | 9.58 | 9.63 | 9.37 | 9.38 | 9.29 | qfq | 2,577,668 | 24,357,955 | -2.49% |
| 2024-05-20 | 9.70 | 9.75 | 9.53 | 9.62 | 9.53 | qfq | 2,465,930 | 23,769,896 | -0.41% |
| 2024-05-17 | 9.60 | 9.66 | 9.34 | 9.66 | 9.57 | qfq | 2,942,490 | 28,092,099 | 1.79% |
| 2024-05-16 | 9.32 | 9.63 | 9.27 | 9.49 | 9.40 | qfq | 3,352,030 | 31,813,470 | 2.82% |
| 2024-05-15 | 9.35 | 9.47 | 9.21 | 9.23 | 9.15 | qfq | 2,557,590 | 23,889,006 | -1.91% |
| 2024-05-14 | 9.23 | 9.47 | 9.21 | 9.41 | 9.32 | qfq | 3,456,900 | 32,309,467 | 2.73% |
| 2024-05-13 | 9.56 | 9.56 | 9.13 | 9.16 | 9.08 | qfq | 3,608,043 | 33,388,360 | -4.28% |
| 2024-05-10 | 9.81 | 9.85 | 9.46 | 9.57 | 9.48 | qfq | 3,406,400 | 32,728,253 | -2.05% |
| 2024-05-09 | 9.70 | 9.88 | 9.70 | 9.77 | 9.68 | qfq | 3,120,900 | 30,578,458 | 0.72% |
| 2024-05-08 | 10.00 | 10.00 | 9.62 | 9.70 | 9.61 | qfq | 3,649,813 | 35,602,177 | -2.71% |
| 2024-05-07 | 9.91 | 10.07 | 9.85 | 9.97 | 9.88 | qfq | 3,911,690 | 38,915,596 | 0.81% |
| 2024-05-06 | 10.11 | 10.22 | 9.81 | 9.89 | 9.80 | qfq | 4,927,009 | 49,192,539 | -0.70% |
| 2024-04-30 | 10.22 | 10.34 | 9.87 | 9.96 | 9.87 | qfq | 6,798,530 | 68,311,182 | -3.58% |
| 2024-04-29 | 9.89 | 10.51 | 9.84 | 10.33 | 10.24 | qfq | 9,010,590 | 92,123,295 | 2.28% |
| 2024-04-26 | 9.82 | 10.27 | 9.30 | 10.10 | 10.01 | qfq | 10,824,919 | 105,476,661 | 4.23% |
| 2024-04-25 | 9.68 | 9.79 | 9.51 | 9.69 | 9.60 | qfq | 4,130,280 | 39,942,588 | 1.04% |
| 2024-04-24 | 9.25 | 9.60 | 9.24 | 9.59 | 9.50 | qfq | 4,833,630 | 45,823,045 | 3.79% |
| 2024-04-23 | 9.05 | 9.38 | 9.00 | 9.24 | 9.16 | qfq | 4,666,057 | 43,022,168 | 3.24% |
| 2024-04-22 | 9.08 | 9.10 | 8.57 | 8.95 | 8.87 | qfq | 5,049,500 | 44,855,768 | -0.44% |
| 2024-04-19 | 8.89 | 9.29 | 8.88 | 8.99 | 8.91 | qfq | 6,855,097 | 61,821,697 | 1.12% |
| 2024-04-18 | 9.04 | 9.12 | 8.62 | 8.89 | 8.81 | qfq | 5,332,329 | 47,425,431 | -1.88% |
| 2024-04-17 | 8.30 | 9.07 | 8.30 | 9.06 | 8.98 | qfq | 6,141,390 | 54,056,590 | 12.83% |
| 2024-04-16 | 9.41 | 9.41 | 7.90 | 8.03 | 7.96 | qfq | 8,609,300 | 72,136,588 | -14.67% |
| 2024-04-15 | 9.68 | 9.92 | 9.18 | 9.41 | 9.32 | qfq | 5,270,760 | 49,742,920 | -4.27% |
| 2024-04-12 | 9.86 | 10.10 | 9.80 | 9.83 | 9.74 | qfq | 3,985,300 | 39,544,355 | 0.00% |
| 2024-04-11 | 9.80 | 10.05 | 9.72 | 9.83 | 9.74 | qfq | 2,630,800 | 26,129,664 | -0.10% |
| 2024-04-10 | 10.28 | 10.30 | 9.62 | 9.84 | 9.75 | qfq | 3,908,830 | 38,628,645 | -4.37% |
| 2024-04-09 | 10.27 | 10.40 | 10.12 | 10.29 | 10.20 | qfq | 2,805,600 | 28,861,239 | 0.68% |
| 2024-04-08 | 10.74 | 10.74 | 10.21 | 10.22 | 10.13 | qfq | 3,723,890 | 38,499,809 | -5.19% |
| 2024-04-03 | 10.98 | 11.10 | 10.50 | 10.78 | 10.68 | qfq | 3,591,100 | 38,509,195 | -1.91% |
| 2024-04-02 | 11.04 | 11.19 | 10.79 | 10.99 | 10.89 | qfq | 3,648,628 | 40,059,355 | -0.36% |
| 2024-04-01 | 10.77 | 11.05 | 10.77 | 11.03 | 10.93 | qfq | 3,612,200 | 39,624,040 | 2.70% |
| 2024-03-29 | 10.62 | 10.74 | 10.45 | 10.74 | 10.64 | qfq | 3,385,700 | 35,961,124 | 0.56% |
| 2024-03-28 | 10.19 | 10.79 | 10.19 | 10.68 | 10.58 | qfq | 4,345,600 | 45,970,274 | 4.81% |
| 2024-03-27 | 10.70 | 10.80 | 10.18 | 10.19 | 10.10 | qfq | 4,718,454 | 49,243,288 | -5.30% |
| 2024-03-26 | 10.88 | 11.03 | 10.54 | 10.76 | 10.66 | qfq | 4,158,130 | 44,840,210 | -1.19% |
| 2024-03-25 | 11.33 | 11.49 | 10.86 | 10.89 | 10.79 | qfq | 4,781,300 | 53,628,246 | -4.14% |
| 2024-03-22 | 11.51 | 11.53 | 11.08 | 11.36 | 11.26 | qfq | 6,630,748 | 74,889,941 | -1.90% |
| 2024-03-21 | 11.52 | 11.74 | 11.30 | 11.58 | 11.47 | qfq | 6,340,701 | 73,192,764 | 1.05% |
| 2024-03-20 | 11.15 | 11.46 | 11.14 | 11.46 | 11.35 | qfq | 6,636,587 | 75,552,017 | 2.50% |
| 2024-03-19 | 11.25 | 11.35 | 11.13 | 11.18 | 11.08 | qfq | 5,879,349 | 66,089,701 | -1.06% |
| 2024-03-18 | 11.02 | 11.31 | 11.02 | 11.30 | 11.20 | qfq | 6,522,380 | 72,803,206 | 2.54% |
| 2024-03-15 | 10.90 | 11.03 | 10.73 | 11.02 | 10.92 | qfq | 4,994,551 | 54,549,206 | 0.82% |
| 2024-03-14 | 11.08 | 11.13 | 10.71 | 10.93 | 10.83 | qfq | 5,096,960 | 55,845,886 | -1.71% |
| 2024-03-13 | 11.15 | 11.24 | 11.00 | 11.12 | 11.02 | qfq | 6,328,180 | 70,342,541 | -0.18% |
| 2024-03-12 | 10.94 | 11.37 | 10.94 | 11.14 | 11.04 | qfq | 8,028,744 | 89,592,293 | 1.92% |
| 2024-03-11 | 10.60 | 11.00 | 10.54 | 10.93 | 10.83 | qfq | 6,811,400 | 73,373,499 | 3.21% |
| 2024-03-08 | 10.46 | 10.77 | 10.22 | 10.59 | 10.49 | qfq | 5,876,183 | 61,523,995 | 1.24% |
| 2024-03-07 | 11.00 | 11.07 | 10.43 | 10.46 | 10.36 | qfq | 9,105,180 | 97,481,655 | -3.77% |
| 2024-03-06 | 10.68 | 11.10 | 10.56 | 10.87 | 10.77 | qfq | 7,701,045 | 84,051,246 | 1.49% |
| 2024-03-05 | 11.08 | 11.36 | 10.70 | 10.71 | 10.61 | qfq | 9,830,570 | 108,206,060 | -4.20% |
| 2024-03-04 | 11.60 | 11.60 | 10.92 | 11.18 | 11.08 | qfq | 11,851,786 | 132,268,980 | -3.95% |
| 2024-03-01 | 11.81 | 12.09 | 11.48 | 11.64 | 11.53 | qfq | 19,813,458 | 233,591,531 | -6.81% |
| 2024-02-29 | 10.94 | 12.86 | 10.00 | 12.49 | 12.38 | qfq | 32,117,336 | 358,547,278 | 6.75% |
| 2024-02-28 | 11.21 | 12.84 | 11.21 | 11.70 | 11.59 | qfq | 27,970,147 | 350,275,819 | 9.35% |
| 2024-02-27 | 10.27 | 10.70 | 10.13 | 10.70 | 10.60 | qfq | 5,417,100 | 56,863,978 | 3.38% |
| 2024-02-26 | 10.18 | 10.68 | 10.00 | 10.35 | 10.26 | qfq | 7,396,758 | 76,421,046 | 1.67% |
| 2024-02-23 | 9.78 | 10.20 | 9.66 | 10.18 | 10.09 | qfq | 6,925,188 | 69,160,683 | 4.09% |
| 2024-02-22 | 9.01 | 9.78 | 9.01 | 9.78 | 9.69 | qfq | 7,366,366 | 70,079,674 | 6.19% |
| 2024-02-21 | 8.69 | 9.95 | 8.63 | 9.21 | 9.13 | qfq | 7,694,294 | 71,853,580 | 3.60% |
| 2024-02-20 | 8.57 | 9.03 | 8.42 | 8.89 | 8.81 | qfq | 5,951,957 | 52,180,577 | 2.42% |
| 2024-02-19 | 8.20 | 8.77 | 8.19 | 8.68 | 8.60 | qfq | 7,483,519 | 64,043,049 | 7.43% |
| 2024-02-08 | 7.06 | 8.27 | 6.83 | 8.08 | 8.01 | qfq | 10,967,079 | 82,322,383 | 16.09% |
| 2024-02-07 | 8.12 | 8.14 | 6.82 | 6.96 | 6.90 | qfq | 12,845,864 | 94,504,645 | -13.97% |
| 2024-02-06 | 7.99 | 8.56 | 7.37 | 8.09 | 8.02 | qfq | 8,170,480 | 64,329,658 | -1.46% |
| 2024-02-05 | 9.60 | 9.60 | 7.98 | 8.21 | 8.13 | qfq | 7,567,787 | 64,186,107 | -15.19% |
| 2024-02-02 | 10.24 | 10.49 | 9.29 | 9.68 | 9.59 | qfq | 5,421,890 | 53,311,889 | -5.47% |
| 2024-02-01 | 10.37 | 10.39 | 9.86 | 10.24 | 10.15 | qfq | 3,937,260 | 40,069,314 | -1.44% |
| 2024-01-31 | 11.00 | 11.17 | 10.31 | 10.39 | 10.29 | qfq | 4,466,800 | 47,489,681 | -7.15% |
| 2024-01-30 | 11.65 | 11.79 | 11.15 | 11.19 | 11.09 | qfq | 3,173,100 | 36,370,913 | -3.95% |
| 2024-01-29 | 12.19 | 12.33 | 11.63 | 11.65 | 11.54 | qfq | 3,574,400 | 42,548,184 | -4.51% |
| 2024-01-26 | 12.12 | 12.48 | 12.08 | 12.20 | 12.09 | qfq | 4,477,483 | 55,153,552 | 1.16% |
| 2024-01-25 | 11.88 | 12.13 | 11.62 | 12.06 | 11.95 | qfq | 5,499,687 | 65,582,314 | 0.50% |
| 2024-01-24 | 11.30 | 12.27 | 11.05 | 12.00 | 11.89 | qfq | 6,042,030 | 70,423,022 | 6.48% |
| 2024-01-23 | 11.30 | 11.36 | 11.01 | 11.27 | 11.17 | qfq | 3,327,500 | 37,293,019 | -0.44% |
| 2024-01-22 | 12.02 | 12.19 | 11.20 | 11.32 | 11.22 | qfq | 4,581,930 | 53,765,939 | -5.90% |
| 2024-01-19 | 12.50 | 12.50 | 12.01 | 12.03 | 11.92 | qfq | 5,435,130 | 66,000,191 | -4.30% |
| 2024-01-18 | 12.38 | 12.90 | 12.15 | 12.57 | 12.45 | qfq | 6,279,353 | 78,119,890 | 2.44% |
| 2024-01-17 | 12.69 | 12.81 | 12.27 | 12.27 | 12.16 | qfq | 2,046,798 | 25,637,585 | -3.76% |
| 2024-01-16 | 12.75 | 12.77 | 12.44 | 12.75 | 12.63 | qfq | 2,507,480 | 31,571,888 | 0.39% |
| 2024-01-15 | 12.76 | 12.77 | 12.49 | 12.70 | 12.58 | qfq | 1,681,000 | 21,273,477 | -0.47% |
| 2024-01-12 | 13.07 | 13.16 | 12.73 | 12.76 | 12.64 | qfq | 2,116,300 | 27,340,650 | -2.52% |
| 2024-01-11 | 12.72 | 13.15 | 12.70 | 13.09 | 12.97 | qfq | 2,059,418 | 26,764,343 | 2.91% |
| 2024-01-10 | 13.00 | 13.00 | 12.58 | 12.72 | 12.60 | qfq | 2,391,100 | 30,567,591 | -2.30% |
| 2024-01-09 | 13.07 | 13.35 | 12.87 | 13.02 | 12.90 | qfq | 2,151,880 | 28,235,312 | -0.53% |
| 2024-01-08 | 13.30 | 13.34 | 13.04 | 13.09 | 12.97 | qfq | 2,483,700 | 32,761,754 | -1.87% |
| 2024-01-05 | 13.74 | 13.74 | 13.25 | 13.34 | 13.22 | qfq | 2,933,726 | 39,476,279 | -2.91% |
| 2024-01-04 | 13.65 | 13.85 | 13.57 | 13.74 | 13.61 | qfq | 2,631,100 | 36,100,892 | 0.44% |
| 2024-01-03 | 13.63 | 13.70 | 13.46 | 13.68 | 13.55 | qfq | 2,799,500 | 38,087,469 | -0.15% |
| 2024-01-02 | 13.83 | 13.94 | 13.58 | 13.70 | 13.57 | qfq | 3,318,800 | 45,534,982 | -1.01% |
| 2023-12-29 | 13.53 | 13.96 | 13.32 | 13.84 | 13.71 | qfq | 4,961,400 | 68,322,979 | 3.44% |
| 2023-12-28 | 12.79 | 13.54 | 12.59 | 13.38 | 13.26 | qfq | 5,159,590 | 67,985,545 | 4.37% |
| 2023-12-27 | 12.66 | 12.90 | 12.63 | 12.82 | 12.70 | qfq | 2,273,800 | 29,043,657 | 1.26% |
| 2023-12-26 | 13.00 | 13.00 | 12.48 | 12.66 | 12.54 | qfq | 3,718,900 | 47,187,684 | -2.99% |
| 2023-12-25 | 13.13 | 13.40 | 12.73 | 13.05 | 12.93 | qfq | 5,000,500 | 64,857,701 | -2.10% |
| 2023-12-22 | 13.89 | 13.94 | 13.27 | 13.33 | 13.21 | qfq | 5,485,540 | 74,252,496 | -4.10% |
| 2023-12-21 | 13.52 | 13.99 | 13.37 | 13.90 | 13.77 | qfq | 6,195,100 | 85,137,114 | 1.68% |
| 2023-12-20 | 13.93 | 14.02 | 13.56 | 13.67 | 13.54 | qfq | 5,827,200 | 80,339,340 | -2.50% |
| 2023-12-19 | 13.35 | 14.30 | 13.31 | 14.02 | 13.89 | qfq | 9,494,300 | 132,009,674 | 4.63% |
| 2023-12-18 | 13.65 | 13.95 | 13.39 | 13.40 | 13.28 | qfq | 4,218,500 | 57,439,044 | -1.98% |
| 2023-12-15 | 13.69 | 13.82 | 13.43 | 13.67 | 13.54 | qfq | 3,548,450 | 48,347,038 | 0.07% |
| 2023-12-14 | 13.97 | 13.98 | 13.64 | 13.66 | 13.53 | qfq | 4,022,180 | 55,485,396 | -2.08% |
| 2023-12-13 | 14.05 | 14.06 | 13.83 | 13.95 | 13.82 | qfq | 5,136,950 | 71,665,399 | -1.76% |
| 2023-12-12 | 14.11 | 14.22 | 13.95 | 14.20 | 14.07 | qfq | 6,046,133 | 85,239,011 | 0.64% |
| 2023-12-11 | 13.74 | 14.11 | 13.60 | 14.11 | 13.98 | qfq | 7,014,412 | 97,433,256 | 2.25% |
| 2023-12-08 | 14.14 | 14.23 | 13.70 | 13.80 | 13.67 | qfq | 7,459,115 | 103,540,188 | -2.61% |
| 2023-12-07 | 13.76 | 14.47 | 13.64 | 14.17 | 14.04 | qfq | 10,704,407 | 150,829,489 | 3.73% |
| 2023-12-06 | 13.54 | 13.80 | 13.27 | 13.66 | 13.53 | qfq | 4,023,100 | 54,579,927 | 0.81% |
| 2023-12-05 | 13.92 | 13.92 | 13.50 | 13.55 | 13.43 | qfq | 5,050,500 | 69,024,589 | -3.15% |
| 2023-12-04 | 13.65 | 14.31 | 13.61 | 13.99 | 13.86 | qfq | 7,221,820 | 101,543,606 | 2.27% |
| 2023-12-01 | 13.25 | 13.72 | 13.17 | 13.68 | 13.55 | qfq | 4,172,660 | 56,369,626 | 3.17% |
| 2023-11-30 | 13.32 | 13.44 | 13.09 | 13.26 | 13.14 | qfq | 2,495,960 | 33,068,190 | -0.45% |
| 2023-11-29 | 13.49 | 13.52 | 13.31 | 13.32 | 13.20 | qfq | 2,755,014 | 36,918,809 | -1.33% |
| 2023-11-28 | 13.45 | 13.65 | 13.35 | 13.50 | 13.38 | qfq | 2,413,660 | 32,579,864 | 0.30% |
| 2023-11-27 | 13.40 | 13.70 | 13.35 | 13.46 | 13.34 | qfq | 2,818,100 | 38,134,268 | 0.00% |
| 2023-11-24 | 13.79 | 13.79 | 13.34 | 13.46 | 13.34 | qfq | 3,993,500 | 53,845,051 | -2.39% |
| 2023-11-23 | 13.77 | 13.86 | 13.53 | 13.79 | 13.66 | qfq | 3,672,330 | 50,402,751 | 0.07% |
| 2023-11-22 | 13.86 | 14.04 | 13.74 | 13.78 | 13.65 | qfq | 4,583,893 | 63,740,390 | -0.58% |
| 2023-11-21 | 13.89 | 14.07 | 13.81 | 13.86 | 13.73 | qfq | 4,461,100 | 62,269,699 | -0.22% |
| 2023-11-20 | 13.84 | 13.98 | 13.80 | 13.89 | 13.76 | qfq | 3,186,547 | 44,226,464 | 0.00% |
| 2023-11-17 | 13.80 | 13.98 | 13.77 | 13.89 | 13.76 | qfq | 2,775,147 | 38,523,609 | 0.22% |
| 2023-11-16 | 13.79 | 13.95 | 13.75 | 13.86 | 13.73 | qfq | 3,647,242 | 50,614,857 | 0.14% |
| 2023-11-15 | 13.88 | 14.13 | 13.75 | 13.84 | 13.71 | qfq | 5,260,350 | 73,089,932 | 0.00% |
| 2023-11-14 | 13.60 | 13.92 | 13.50 | 13.84 | 13.71 | qfq | 5,403,000 | 74,605,752 | 1.47% |
| 2023-11-13 | 13.40 | 13.66 | 13.36 | 13.64 | 13.51 | qfq | 3,796,100 | 51,542,302 | 2.56% |
| 2023-11-10 | 13.49 | 13.49 | 13.27 | 13.30 | 13.18 | qfq | 3,335,400 | 44,548,417 | -1.19% |
| 2023-11-09 | 13.49 | 13.77 | 13.38 | 13.46 | 13.34 | qfq | 4,316,079 | 58,441,615 | -0.44% |
| 2023-11-08 | 13.40 | 13.69 | 13.32 | 13.52 | 13.40 | qfq | 5,015,700 | 67,924,799 | 0.82% |
| 2023-11-07 | 13.20 | 13.46 | 13.11 | 13.41 | 13.29 | qfq | 4,240,400 | 56,571,758 | 1.21% |
| 2023-11-06 | 13.00 | 13.27 | 12.90 | 13.25 | 13.13 | qfq | 3,935,050 | 51,692,311 | 2.79% |
| 2023-11-03 | 12.69 | 12.93 | 12.67 | 12.89 | 12.77 | qfq | 2,954,200 | 37,963,836 | 1.58% |
| 2023-11-02 | 12.63 | 12.91 | 12.61 | 12.69 | 12.57 | qfq | 3,048,900 | 39,065,972 | -0.31% |
| 2023-11-01 | 12.73 | 13.04 | 12.69 | 12.73 | 12.61 | qfq | 3,734,100 | 48,039,491 | 0.47% |
| 2023-10-31 | 12.75 | 12.91 | 12.59 | 12.67 | 12.55 | qfq | 2,555,600 | 32,552,369 | -0.55% |
| 2023-10-30 | 12.37 | 12.79 | 12.33 | 12.74 | 12.62 | qfq | 3,302,700 | 41,649,661 | 2.99% |
| 2023-10-27 | 12.69 | 12.69 | 12.20 | 12.37 | 12.26 | qfq | 3,778,261 | 46,717,682 | -2.29% |
| 2023-10-26 | 12.60 | 12.75 | 12.47 | 12.66 | 12.54 | qfq | 2,537,020 | 31,961,764 | 0.16% |
| 2023-10-25 | 12.42 | 12.75 | 12.36 | 12.64 | 12.52 | qfq | 3,498,876 | 44,068,395 | 1.85% |
| 2023-10-24 | 11.97 | 12.44 | 11.77 | 12.41 | 12.30 | qfq | 4,481,576 | 54,867,538 | 4.02% |
| 2023-10-23 | 12.28 | 12.35 | 11.87 | 11.93 | 11.82 | qfq | 4,593,620 | 55,441,231 | -4.56% |
| 2023-10-20 | 12.73 | 12.91 | 12.46 | 12.50 | 12.39 | qfq | 3,359,990 | 42,482,849 | -2.19% |
| 2023-10-19 | 12.86 | 13.23 | 12.75 | 12.78 | 12.66 | qfq | 3,495,248 | 45,410,637 | -0.93% |
| 2023-10-18 | 13.05 | 13.07 | 12.74 | 12.90 | 12.78 | qfq | 4,122,248 | 53,143,074 | -2.57% |
| 2023-10-17 | 13.01 | 13.39 | 13.01 | 13.24 | 13.12 | qfq | 5,308,084 | 70,197,312 | 2.00% |
| 2023-10-16 | 13.08 | 13.17 | 12.88 | 12.98 | 12.86 | qfq | 2,854,280 | 37,080,695 | -0.46% |
| 2023-10-13 | 13.12 | 13.21 | 13.00 | 13.04 | 12.92 | qfq | 3,307,100 | 43,271,288 | -1.29% |
| 2023-10-12 | 13.45 | 13.49 | 13.16 | 13.21 | 13.09 | qfq | 3,281,800 | 43,475,548 | -0.75% |
| 2023-10-11 | 13.24 | 13.45 | 13.06 | 13.31 | 13.19 | qfq | 3,765,553 | 50,030,958 | 0.45% |
| 2023-10-10 | 13.00 | 13.29 | 12.99 | 13.25 | 13.13 | qfq | 4,266,933 | 56,304,862 | 1.92% |
| 2023-10-09 | 13.08 | 13.14 | 12.83 | 13.00 | 12.88 | qfq | 3,377,204 | 43,826,496 | -0.91% |
| 2023-09-28 | 12.92 | 13.17 | 12.80 | 13.12 | 13.00 | qfq | 4,044,000 | 52,818,847 | 1.94% |
| 2023-09-27 | 12.80 | 12.96 | 12.65 | 12.87 | 12.75 | qfq | 3,067,800 | 39,399,042 | 0.16% |
| 2023-09-26 | 12.69 | 12.99 | 12.60 | 12.85 | 12.73 | qfq | 4,014,600 | 51,497,663 | 1.02% |
| 2023-09-25 | 12.75 | 12.95 | 12.58 | 12.72 | 12.60 | qfq | 3,797,300 | 48,277,753 | -1.01% |
| 2023-09-22 | 12.35 | 12.85 | 12.35 | 12.85 | 12.73 | qfq | 4,518,067 | 57,246,411 | 3.46% |
| 2023-09-21 | 12.55 | 12.70 | 12.36 | 12.42 | 12.31 | qfq | 2,613,000 | 32,642,498 | -0.80% |
| 2023-09-20 | 12.53 | 12.74 | 12.51 | 12.52 | 12.41 | qfq | 2,777,300 | 35,042,438 | -0.79% |
| 2023-09-19 | 12.63 | 12.70 | 12.50 | 12.62 | 12.50 | qfq | 3,054,100 | 38,518,324 | -0.63% |
| 2023-09-18 | 12.45 | 12.78 | 12.35 | 12.70 | 12.58 | qfq | 3,630,500 | 45,965,883 | 1.28% |
| 2023-09-15 | 12.73 | 12.81 | 12.48 | 12.54 | 12.42 | qfq | 3,980,500 | 50,323,620 | -1.42% |
| 2023-09-14 | 12.78 | 12.91 | 12.64 | 12.72 | 12.60 | qfq | 4,183,300 | 53,414,710 | -0.55% |
| 2023-09-13 | 12.99 | 13.02 | 12.65 | 12.79 | 12.67 | qfq | 5,293,570 | 67,800,607 | -1.54% |
| 2023-09-12 | 13.28 | 13.38 | 12.97 | 12.99 | 12.87 | qfq | 6,583,430 | 86,326,030 | -2.99% |
| 2023-09-11 | 13.24 | 13.53 | 13.10 | 13.39 | 13.27 | qfq | 6,530,886 | 87,139,969 | 0.22% |
| 2023-09-08 | 13.56 | 13.75 | 13.09 | 13.36 | 13.24 | qfq | 7,987,200 | 106,237,653 | -2.05% |
| 2023-09-07 | 13.45 | 13.82 | 13.37 | 13.64 | 13.51 | qfq | 8,349,103 | 114,066,248 | 1.11% |
| 2023-09-06 | 13.55 | 13.68 | 13.27 | 13.49 | 13.37 | qfq | 7,941,639 | 106,753,309 | -1.53% |
| 2023-09-05 | 13.85 | 14.03 | 13.56 | 13.70 | 13.57 | qfq | 7,873,195 | 108,192,688 | -0.87% |
| 2023-09-04 | 13.50 | 13.84 | 13.36 | 13.82 | 13.69 | qfq | 9,618,126 | 131,008,328 | 2.52% |
| 2023-09-01 | 14.06 | 14.30 | 13.48 | 13.48 | 13.36 | qfq | 15,443,859 | 212,750,460 | -4.06% |
| 2023-08-31 | 14.70 | 14.81 | 14.02 | 14.05 | 13.92 | qfq | 14,884,284 | 211,827,851 | -4.36% |
| 2023-08-30 | 15.10 | 15.11 | 14.57 | 14.69 | 14.56 | qfq | 17,104,146 | 252,754,947 | -5.59% |
| 2023-08-29 | 15.08 | 15.75 | 14.92 | 15.56 | 15.42 | qfq | 21,912,447 | 338,327,633 | 3.18% |
| 2023-08-28 | 18.38 | 18.38 | 15.01 | 15.08 | 14.94 | qfq | 34,882,957 | 569,713,710 | -3.40% |
| 2023-08-25 | 14.60 | 15.85 | 14.46 | 15.61 | 15.47 | qfq | 30,377,470 | 470,166,590 | 5.54% |
| 2023-08-24 | 14.91 | 15.29 | 14.34 | 14.79 | 14.65 | qfq | 16,065,270 | 238,323,882 | -0.67% |
| 2023-08-23 | 15.47 | 15.50 | 14.87 | 14.89 | 14.75 | qfq | 16,568,140 | 250,711,466 | -4.61% |
| 2023-08-22 | 14.69 | 15.63 | 14.64 | 15.61 | 15.47 | qfq | 23,423,442 | 355,655,970 | 6.34% |
| 2023-08-21 | 14.67 | 14.99 | 14.60 | 14.68 | 14.55 | qfq | 13,040,982 | 192,889,100 | 0.14% |
| 2023-08-18 | 15.20 | 15.29 | 14.60 | 14.66 | 14.53 | qfq | 22,776,128 | 338,403,214 | -6.03% |
| 2023-08-17 | 14.84 | 16.20 | 14.70 | 15.60 | 15.46 | qfq | 27,663,297 | 428,669,398 | 2.77% |
| 2023-08-16 | 14.40 | 15.65 | 14.22 | 15.18 | 15.04 | qfq | 30,024,978 | 450,660,872 | 4.98% |
| 2023-08-15 | 14.78 | 14.83 | 14.19 | 14.46 | 14.33 | qfq | 20,489,233 | 295,630,655 | -1.70% |
| 2023-08-14 | 15.29 | 15.67 | 14.57 | 14.71 | 14.58 | qfq | 27,597,306 | 412,585,370 | -5.28% |
| 2023-08-11 | 16.70 | 16.75 | 15.50 | 15.53 | 15.39 | qfq | 35,001,859 | 563,250,789 | -12.31% |
| 2023-08-10 | 17.39 | 17.85 | 16.44 | 17.71 | 17.55 | qfq | 52,887,720 | 905,368,209 | -2.91% |
| 2023-08-09 | 15.09 | 18.24 | 15.09 | 18.24 | 18.07 | qfq | 56,367,087 | 985,277,777 | 20.00% |
| 2023-08-08 | 15.15 | 15.97 | 14.70 | 15.20 | 15.06 | qfq | 27,491,677 | 419,741,274 | -2.12% |
| 2023-08-07 | 14.78 | 15.79 | 14.39 | 15.53 | 15.39 | qfq | 31,530,605 | 479,680,360 | 5.86% |
| 2023-08-04 | 13.96 | 15.90 | 13.80 | 14.67 | 14.54 | qfq | 28,689,230 | 429,293,963 | 5.16% |
| 2023-08-03 | 13.19 | 14.11 | 12.98 | 13.95 | 13.82 | qfq | 18,591,841 | 254,017,351 | 5.12% |
| 2023-08-02 | 12.79 | 13.60 | 12.73 | 13.27 | 13.15 | qfq | 10,415,631 | 138,280,038 | 3.35% |
| 2023-08-01 | 13.10 | 13.10 | 12.70 | 12.84 | 12.72 | qfq | 4,145,044 | 53,078,943 | -1.31% |
| 2023-07-31 | 13.19 | 13.34 | 12.95 | 13.01 | 12.89 | qfq | 6,876,582 | 89,977,856 | -2.25% |
| 2023-07-28 | 12.56 | 13.41 | 12.35 | 13.31 | 13.19 | qfq | 8,392,760 | 109,732,842 | 5.72% |
| 2023-07-27 | 12.70 | 12.87 | 12.53 | 12.59 | 12.47 | qfq | 2,358,300 | 29,875,612 | -1.41% |
| 2023-07-26 | 13.12 | 13.14 | 12.77 | 12.77 | 12.65 | qfq | 3,342,000 | 42,990,827 | -2.89% |
| 2023-07-25 | 12.70 | 13.24 | 12.66 | 13.15 | 13.03 | qfq | 4,606,560 | 59,898,292 | 5.03% |
| 2023-07-24 | 12.42 | 12.77 | 12.34 | 12.52 | 12.41 | qfq | 1,912,800 | 24,030,409 | 0.72% |
| 2023-07-21 | 12.63 | 12.78 | 12.40 | 12.43 | 12.32 | qfq | 1,877,065 | 23,534,542 | -1.97% |
| 2023-07-20 | 12.86 | 12.95 | 12.63 | 12.68 | 12.56 | qfq | 1,863,821 | 23,846,558 | -1.25% |
| 2023-07-19 | 12.76 | 12.97 | 12.75 | 12.84 | 12.72 | qfq | 1,622,431 | 20,854,905 | 0.16% |
| 2023-07-18 | 12.91 | 12.96 | 12.74 | 12.82 | 12.70 | qfq | 1,933,120 | 24,789,783 | -0.62% |