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
花园生物300401.SZ
最近收盘价13.872026-07-17
最近交易日2026-07-17
成交量（股）29,386,320
成交额（元）423,841,843
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-27 | cash_dividend | 0.113 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-24 | 2025-04-30 | cash_dividend | 0.114 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-08 | 2024-05-15 | cash_dividend | 0.071 | — | — | — | 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 | 14.60 | 15.06 | 13.81 | 13.87 | 13.87 | qfq | 29,386,320 | 423,841,843 | -5.97% |
| 2026-07-16 | 14.95 | 15.46 | 14.60 | 14.75 | 14.75 | qfq | 26,809,295 | 402,074,059 | -3.15% |
| 2026-07-15 | 15.75 | 15.99 | 15.10 | 15.23 | 15.23 | qfq | 32,600,328 | 506,780,912 | -4.03% |
| 2026-07-14 | 15.18 | 15.89 | 14.74 | 15.87 | 15.87 | qfq | 32,435,815 | 494,803,214 | 4.07% |
| 2026-07-13 | 16.06 | 16.42 | 15.11 | 15.25 | 15.25 | qfq | 37,861,233 | 591,860,858 | -7.91% |
| 2026-07-10 | 16.75 | 17.11 | 16.50 | 16.56 | 16.56 | qfq | 35,254,605 | 591,969,890 | -3.38% |
| 2026-07-09 | 16.94 | 17.52 | 16.34 | 17.14 | 17.14 | qfq | 35,572,496 | 602,845,817 | -1.10% |
| 2026-07-08 | 17.92 | 18.20 | 16.94 | 17.33 | 17.33 | qfq | 53,552,813 | 933,657,156 | -3.24% |
| 2026-07-07 | 20.47 | 21.05 | 17.80 | 17.91 | 17.91 | qfq | 66,786,350 | 1,272,740,925 | -12.42% |
| 2026-07-06 | 21.92 | 23.21 | 20.31 | 20.45 | 20.45 | qfq | 47,661,450 | 1,023,645,345 | -5.98% |
| 2026-07-03 | 20.51 | 22.33 | 19.92 | 21.75 | 21.75 | qfq | 53,313,087 | 1,121,831,352 | 5.02% |
| 2026-07-02 | 21.77 | 22.19 | 20.61 | 20.71 | 20.71 | qfq | 47,128,198 | 998,854,420 | -7.59% |
| 2026-07-01 | 21.82 | 22.77 | 21.36 | 22.41 | 22.41 | qfq | 49,749,843 | 1,102,347,096 | 2.38% |
| 2026-06-30 | 19.59 | 22.66 | 19.37 | 21.89 | 21.89 | qfq | 67,344,903 | 1,409,292,117 | 8.96% |
| 2026-06-29 | 21.88 | 22.64 | 19.77 | 20.09 | 20.09 | qfq | 64,586,003 | 1,333,684,435 | -10.75% |
| 2026-06-26 | 22.54 | 23.44 | 21.22 | 22.51 | 22.51 | qfq | 67,394,131 | 1,508,862,577 | 1.86% |
| 2026-06-25 | 20.20 | 22.80 | 19.70 | 22.10 | 22.10 | qfq | 64,154,671 | 1,385,406,833 | 10.89% |
| 2026-06-24 | 20.45 | 20.85 | 19.17 | 19.93 | 19.93 | qfq | 70,122,818 | 1,406,214,689 | -4.41% |
| 2026-06-23 | 21.43 | 21.97 | 20.30 | 20.85 | 20.85 | qfq | 87,146,085 | 1,853,202,388 | 4.93% |
| 2026-06-22 | 18.86 | 19.87 | 18.84 | 19.87 | 19.87 | qfq | 84,980,807 | 1,666,717,311 | 19.99% |
| 2026-06-18 | 17.26 | 17.75 | 16.40 | 16.56 | 16.56 | qfq | 49,929,845 | 833,738,788 | -4.00% |
| 2026-06-17 | 15.46 | 17.52 | 15.20 | 17.25 | 17.25 | qfq | 84,760,401 | 1,409,154,293 | 10.65% |
| 2026-06-16 | 15.47 | 16.53 | 14.56 | 15.59 | 15.59 | qfq | 82,319,839 | 1,287,872,845 | 6.13% |
| 2026-06-15 | 14.29 | 14.95 | 13.80 | 14.69 | 14.69 | qfq | 51,295,959 | 743,563,869 | 5.68% |
| 2026-06-12 | 13.45 | 14.35 | 13.25 | 13.90 | 13.90 | qfq | 48,046,079 | 661,494,540 | 5.30% |
| 2026-06-11 | 12.08 | 13.32 | 11.92 | 13.20 | 13.20 | qfq | 35,028,274 | 446,585,177 | 9.00% |
| 2026-06-10 | 11.12 | 12.30 | 11.05 | 12.11 | 12.11 | qfq | 22,321,110 | 267,873,899 | 9.39% |
| 2026-06-09 | 10.95 | 11.14 | 10.68 | 11.07 | 11.07 | qfq | 9,255,980 | 101,068,204 | 1.75% |
| 2026-06-08 | 11.18 | 11.26 | 10.79 | 10.88 | 10.88 | qfq | 10,980,472 | 120,915,157 | -3.89% |
| 2026-06-05 | 11.37 | 11.57 | 11.26 | 11.32 | 11.32 | qfq | 7,358,182 | 83,810,916 | -0.44% |
| 2026-06-04 | 11.72 | 11.80 | 11.27 | 11.37 | 11.37 | qfq | 10,841,619 | 124,292,214 | -3.32% |
| 2026-06-03 | 12.06 | 12.08 | 11.67 | 11.76 | 11.76 | qfq | 10,680,704 | 125,973,181 | -2.49% |
| 2026-06-02 | 12.30 | 12.33 | 12.05 | 12.06 | 12.06 | qfq | 6,349,900 | 76,975,098 | -2.03% |
| 2026-06-01 | 12.25 | 12.38 | 12.24 | 12.31 | 12.31 | qfq | 6,092,011 | 74,915,701 | 0.57% |
| 2026-05-29 | 12.45 | 12.45 | 12.21 | 12.24 | 12.24 | qfq | 7,632,918 | 93,788,466 | -1.69% |
| 2026-05-28 | 12.34 | 12.66 | 12.34 | 12.45 | 12.45 | qfq | 6,280,810 | 78,355,566 | 0.48% |
| 2026-05-27 | 12.98 | 13.00 | 12.34 | 12.39 | 12.39 | qfq | 13,545,344 | 170,243,135 | -4.77% |
| 2026-05-26 | 13.50 | 13.51 | 12.90 | 13.01 | 12.90 | qfq | 12,061,301 | 157,601,447 | -3.56% |
| 2026-05-25 | 13.23 | 13.55 | 13.21 | 13.49 | 13.37 | qfq | 11,051,439 | 148,424,702 | 3.37% |
| 2026-05-22 | 12.99 | 13.17 | 12.88 | 13.05 | 12.94 | qfq | 8,475,555 | 110,487,117 | 1.24% |
| 2026-05-21 | 13.31 | 13.41 | 12.89 | 12.89 | 12.78 | qfq | 12,500,751 | 164,522,338 | -3.30% |
| 2026-05-20 | 13.88 | 13.88 | 13.28 | 13.33 | 13.21 | qfq | 10,586,408 | 142,152,387 | -2.91% |
| 2026-05-19 | 13.80 | 13.80 | 13.53 | 13.73 | 13.61 | qfq | 7,764,281 | 106,212,057 | 1.33% |
| 2026-05-18 | 14.00 | 14.00 | 13.36 | 13.55 | 13.43 | qfq | 9,916,901 | 134,451,238 | 0.89% |
| 2026-05-15 | 13.63 | 13.82 | 13.36 | 13.43 | 13.31 | qfq | 11,491,046 | 155,994,866 | -1.40% |
| 2026-05-14 | 13.98 | 14.03 | 13.61 | 13.62 | 13.50 | qfq | 16,568,750 | 228,154,399 | -3.13% |
| 2026-05-13 | 14.37 | 14.44 | 14.01 | 14.06 | 13.94 | qfq | 22,422,548 | 316,290,620 | -3.17% |
| 2026-05-12 | 14.15 | 14.71 | 13.98 | 14.52 | 14.39 | qfq | 34,243,744 | 495,307,067 | 2.76% |
| 2026-05-11 | 14.38 | 14.50 | 13.88 | 14.13 | 14.01 | qfq | 28,334,715 | 400,785,051 | 2.10% |
| 2026-05-08 | 13.41 | 14.05 | 13.37 | 13.84 | 13.72 | qfq | 21,919,664 | 303,636,811 | 3.21% |
| 2026-05-07 | 13.17 | 13.53 | 12.98 | 13.41 | 13.29 | qfq | 20,700,861 | 274,285,725 | 2.05% |
| 2026-05-06 | 13.09 | 13.29 | 13.07 | 13.14 | 13.03 | qfq | 9,950,942 | 131,168,549 | 0.69% |
| 2026-04-30 | 13.20 | 13.23 | 13.02 | 13.05 | 12.94 | qfq | 9,157,315 | 119,846,762 | -1.21% |
| 2026-04-29 | 13.10 | 13.24 | 13.06 | 13.21 | 13.10 | qfq | 7,398,126 | 97,561,299 | 0.46% |
| 2026-04-28 | 13.12 | 13.37 | 13.03 | 13.15 | 13.04 | qfq | 9,734,339 | 128,505,819 | 0.08% |
| 2026-04-27 | 13.05 | 13.20 | 13.01 | 13.14 | 13.03 | qfq | 6,496,441 | 85,189,840 | 0.46% |
| 2026-04-24 | 13.28 | 13.29 | 12.99 | 13.08 | 12.97 | qfq | 11,397,730 | 148,989,680 | -1.28% |
| 2026-04-23 | 13.49 | 13.53 | 13.21 | 13.25 | 13.13 | qfq | 12,103,653 | 161,327,865 | -1.85% |
| 2026-04-22 | 13.60 | 13.70 | 13.44 | 13.50 | 13.38 | qfq | 11,084,468 | 150,035,138 | -1.24% |
| 2026-04-21 | 13.35 | 13.81 | 13.24 | 13.67 | 13.55 | qfq | 17,230,214 | 232,723,722 | 2.09% |
| 2026-04-20 | 13.69 | 13.82 | 13.33 | 13.39 | 13.27 | qfq | 21,785,586 | 293,739,737 | -2.97% |
| 2026-04-17 | 14.20 | 14.22 | 13.60 | 13.80 | 13.68 | qfq | 20,184,774 | 277,863,469 | -2.75% |
| 2026-04-16 | 14.21 | 14.22 | 14.02 | 14.19 | 14.07 | qfq | 9,246,985 | 130,815,343 | -0.14% |
| 2026-04-15 | 14.14 | 14.27 | 14.01 | 14.21 | 14.09 | qfq | 12,534,864 | 177,252,441 | 1.00% |
| 2026-04-14 | 14.14 | 14.18 | 13.88 | 14.07 | 13.95 | qfq | 9,782,492 | 136,862,425 | 0.43% |
| 2026-04-13 | 14.07 | 14.15 | 13.88 | 14.01 | 13.89 | qfq | 8,801,400 | 122,999,131 | -1.13% |
| 2026-04-10 | 14.20 | 14.39 | 14.14 | 14.17 | 14.05 | qfq | 10,168,500 | 144,929,719 | 0.28% |
| 2026-04-09 | 14.28 | 14.39 | 14.08 | 14.13 | 14.01 | qfq | 10,588,532 | 150,344,646 | -1.88% |
| 2026-04-08 | 14.29 | 14.43 | 14.12 | 14.40 | 14.27 | qfq | 13,445,430 | 192,451,873 | 2.42% |
| 2026-04-07 | 13.89 | 14.23 | 13.86 | 14.06 | 13.94 | qfq | 9,004,300 | 126,732,407 | 1.44% |
| 2026-04-03 | 14.10 | 14.14 | 13.85 | 13.86 | 13.74 | qfq | 7,696,850 | 107,396,250 | -1.70% |
| 2026-04-02 | 14.35 | 14.38 | 14.00 | 14.10 | 13.98 | qfq | 10,025,600 | 142,005,093 | -1.74% |
| 2026-04-01 | 14.25 | 14.42 | 14.10 | 14.35 | 14.23 | qfq | 13,954,150 | 199,332,342 | 2.79% |
| 2026-03-31 | 14.13 | 14.25 | 13.91 | 13.96 | 13.84 | qfq | 10,304,645 | 145,152,157 | -1.55% |
| 2026-03-30 | 14.10 | 14.33 | 13.90 | 14.18 | 14.06 | qfq | 15,531,989 | 219,350,898 | -0.42% |
| 2026-03-27 | 13.70 | 14.28 | 13.67 | 14.24 | 14.12 | qfq | 16,157,834 | 227,598,590 | 2.08% |
| 2026-03-26 | 14.21 | 14.69 | 13.87 | 13.95 | 13.83 | qfq | 18,156,450 | 258,268,283 | -1.20% |
| 2026-03-25 | 13.74 | 14.15 | 13.73 | 14.12 | 14.00 | qfq | 15,318,916 | 213,529,789 | 2.92% |
| 2026-03-24 | 13.77 | 13.77 | 13.33 | 13.72 | 13.60 | qfq | 12,187,370 | 164,892,428 | 2.16% |
| 2026-03-23 | 14.00 | 14.00 | 13.20 | 13.43 | 13.31 | qfq | 18,772,735 | 255,322,368 | -5.02% |
| 2026-03-20 | 14.56 | 14.66 | 14.10 | 14.14 | 14.02 | qfq | 14,011,568 | 201,288,165 | -2.82% |
| 2026-03-19 | 14.82 | 14.92 | 14.41 | 14.55 | 14.42 | qfq | 16,151,600 | 235,515,699 | -2.68% |
| 2026-03-18 | 15.07 | 15.20 | 14.71 | 14.95 | 14.82 | qfq | 18,316,056 | 272,580,555 | -0.80% |
| 2026-03-17 | 15.92 | 16.02 | 15.04 | 15.07 | 14.94 | qfq | 23,979,619 | 370,156,184 | -5.81% |
| 2026-03-16 | 16.00 | 16.29 | 15.79 | 16.00 | 15.86 | qfq | 17,418,918 | 279,290,784 | 0.38% |
| 2026-03-13 | 16.60 | 16.64 | 15.70 | 15.94 | 15.80 | qfq | 30,095,490 | 481,217,757 | -3.98% |
| 2026-03-12 | 15.79 | 17.05 | 15.75 | 16.60 | 16.46 | qfq | 43,017,479 | 713,293,727 | 4.93% |
| 2026-03-11 | 15.60 | 15.89 | 15.50 | 15.82 | 15.68 | qfq | 16,340,115 | 257,193,311 | 1.41% |
| 2026-03-10 | 15.55 | 15.80 | 15.47 | 15.60 | 15.46 | qfq | 15,124,725 | 235,989,025 | 1.36% |
| 2026-03-09 | 15.80 | 15.85 | 15.29 | 15.39 | 15.26 | qfq | 21,023,925 | 324,964,669 | -3.93% |
| 2026-03-06 | 15.37 | 16.15 | 15.32 | 16.02 | 15.88 | qfq | 24,246,949 | 384,769,504 | 3.96% |
| 2026-03-05 | 16.06 | 16.16 | 15.28 | 15.41 | 15.28 | qfq | 24,347,149 | 376,967,496 | -2.16% |
| 2026-03-04 | 16.18 | 16.39 | 15.65 | 15.75 | 15.61 | qfq | 24,989,682 | 398,523,688 | -3.55% |
| 2026-03-03 | 17.14 | 17.31 | 16.25 | 16.33 | 16.19 | qfq | 27,471,175 | 457,459,273 | -5.00% |
| 2026-03-02 | 17.02 | 17.35 | 17.00 | 17.19 | 17.04 | qfq | 19,109,024 | 327,584,147 | -0.92% |
| 2026-02-27 | 17.32 | 17.73 | 17.21 | 17.35 | 17.20 | qfq | 21,801,350 | 379,366,571 | -0.29% |
| 2026-02-26 | 17.01 | 17.45 | 16.88 | 17.40 | 17.25 | qfq | 23,973,313 | 413,559,291 | 1.87% |
| 2026-02-25 | 16.89 | 17.22 | 16.72 | 17.08 | 16.93 | qfq | 18,086,723 | 308,140,222 | 1.07% |
| 2026-02-24 | 17.24 | 17.30 | 16.56 | 16.90 | 16.75 | qfq | 24,296,309 | 410,650,003 | -0.71% |
| 2026-02-13 | 17.45 | 17.65 | 17.02 | 17.02 | 16.87 | qfq | 28,457,584 | 491,539,542 | -2.74% |
| 2026-02-12 | 18.01 | 18.02 | 17.25 | 17.50 | 17.35 | qfq | 37,472,139 | 657,206,098 | -3.37% |
| 2026-02-11 | 17.76 | 18.76 | 17.72 | 18.11 | 17.95 | qfq | 33,108,115 | 604,805,421 | 1.86% |
| 2026-02-10 | 18.16 | 18.17 | 17.76 | 17.78 | 17.63 | qfq | 22,901,754 | 410,140,156 | -2.41% |
| 2026-02-09 | 19.02 | 19.34 | 18.00 | 18.22 | 18.06 | qfq | 49,148,739 | 906,542,571 | -4.86% |
| 2026-02-06 | 18.00 | 19.67 | 17.94 | 19.15 | 18.98 | qfq | 60,619,256 | 1,157,670,046 | 5.98% |
| 2026-02-05 | 18.30 | 18.68 | 17.83 | 18.07 | 17.91 | qfq | 20,000,329 | 363,870,411 | -0.71% |
| 2026-02-04 | 18.04 | 18.48 | 17.90 | 18.20 | 18.04 | qfq | 17,071,808 | 309,925,706 | 0.66% |
| 2026-02-03 | 17.42 | 18.30 | 17.20 | 18.08 | 17.92 | qfq | 23,697,520 | 422,448,823 | 5.36% |
| 2026-02-02 | 17.71 | 17.79 | 17.16 | 17.16 | 17.01 | qfq | 20,804,579 | 363,208,918 | -3.87% |
| 2026-01-30 | 17.04 | 17.96 | 16.67 | 17.85 | 17.69 | qfq | 30,137,817 | 523,464,678 | 4.75% |
| 2026-01-29 | 17.67 | 17.82 | 16.90 | 17.04 | 16.89 | qfq | 25,219,089 | 436,170,588 | -3.78% |
| 2026-01-28 | 17.35 | 18.23 | 17.25 | 17.71 | 17.56 | qfq | 29,421,389 | 523,781,992 | 1.84% |
| 2026-01-27 | 17.50 | 17.63 | 17.10 | 17.39 | 17.24 | qfq | 19,342,500 | 335,117,024 | -0.97% |
| 2026-01-26 | 18.11 | 18.23 | 17.45 | 17.56 | 17.41 | qfq | 25,133,660 | 444,035,356 | -2.88% |
| 2026-01-23 | 18.51 | 18.70 | 17.92 | 18.08 | 17.92 | qfq | 36,236,109 | 657,382,111 | -2.85% |
| 2026-01-22 | 18.42 | 19.05 | 18.22 | 18.61 | 18.45 | qfq | 40,885,804 | 764,302,627 | 3.10% |
| 2026-01-21 | 17.02 | 18.55 | 16.81 | 18.05 | 17.89 | qfq | 55,640,512 | 1,000,354,001 | 5.19% |
| 2026-01-20 | 18.01 | 18.36 | 17.04 | 17.16 | 17.01 | qfq | 49,028,598 | 865,352,346 | -0.29% |
| 2026-01-19 | 16.72 | 17.35 | 16.50 | 17.21 | 17.06 | qfq | 42,499,118 | 724,030,532 | 2.87% |
| 2026-01-16 | 16.51 | 16.97 | 16.24 | 16.73 | 16.58 | qfq | 36,003,439 | 597,919,766 | 1.27% |
| 2026-01-15 | 15.85 | 16.99 | 15.70 | 16.52 | 16.38 | qfq | 50,301,724 | 827,893,722 | 3.57% |
| 2026-01-14 | 15.94 | 16.38 | 15.64 | 15.95 | 15.81 | qfq | 43,911,447 | 699,542,384 | 0.06% |
| 2026-01-13 | 17.30 | 17.30 | 15.31 | 15.94 | 15.80 | qfq | 68,226,523 | 1,095,081,019 | -8.18% |
| 2026-01-12 | 17.00 | 17.88 | 16.84 | 17.36 | 17.21 | qfq | 54,316,290 | 938,940,901 | 5.60% |
| 2026-01-09 | 16.48 | 16.76 | 16.25 | 16.44 | 16.30 | qfq | 29,339,247 | 483,600,367 | -0.90% |
| 2026-01-08 | 15.87 | 16.76 | 15.87 | 16.59 | 16.45 | qfq | 51,295,159 | 843,765,182 | 4.54% |
| 2026-01-07 | 15.84 | 15.98 | 15.59 | 15.87 | 15.73 | qfq | 30,408,262 | 481,365,694 | 0.89% |
| 2026-01-06 | 15.43 | 15.86 | 15.31 | 15.73 | 15.59 | qfq | 33,685,366 | 526,433,634 | 2.61% |
| 2026-01-05 | 15.23 | 15.36 | 14.87 | 15.33 | 15.20 | qfq | 29,310,954 | 442,398,396 | 1.39% |
| 2025-12-31 | 15.23 | 15.45 | 15.11 | 15.12 | 14.99 | qfq | 16,655,864 | 253,617,119 | -1.18% |
| 2025-12-30 | 15.38 | 15.46 | 14.92 | 15.30 | 15.17 | qfq | 22,741,609 | 344,100,730 | -0.58% |
| 2025-12-29 | 15.03 | 15.55 | 14.92 | 15.39 | 15.26 | qfq | 26,302,426 | 403,192,535 | 2.33% |
| 2025-12-26 | 15.29 | 15.46 | 14.98 | 15.04 | 14.91 | qfq | 18,987,540 | 287,594,905 | -1.57% |
| 2025-12-25 | 15.18 | 15.38 | 15.08 | 15.28 | 15.15 | qfq | 13,518,508 | 205,930,026 | 0.46% |
| 2025-12-24 | 15.11 | 15.35 | 14.92 | 15.21 | 15.08 | qfq | 16,755,491 | 253,984,710 | 0.73% |
| 2025-12-23 | 15.03 | 15.10 | 14.89 | 15.10 | 14.97 | qfq | 18,813,909 | 282,058,367 | -0.20% |
| 2025-12-22 | 15.35 | 15.37 | 15.02 | 15.13 | 15.00 | qfq | 21,718,638 | 328,612,680 | -2.20% |
| 2025-12-19 | 15.03 | 15.48 | 15.03 | 15.47 | 15.34 | qfq | 34,329,534 | 526,819,660 | 2.79% |
| 2025-12-18 | 15.05 | 15.26 | 14.94 | 15.05 | 14.92 | qfq | 19,551,663 | 294,364,806 | -0.33% |
| 2025-12-17 | 14.95 | 15.18 | 14.85 | 15.10 | 14.97 | qfq | 19,665,514 | 295,990,919 | 0.33% |
| 2025-12-16 | 15.03 | 15.20 | 14.73 | 15.05 | 14.92 | qfq | 32,447,934 | 486,451,224 | 0.94% |
| 2025-12-15 | 14.30 | 15.26 | 14.10 | 14.91 | 14.78 | qfq | 47,976,859 | 708,231,174 | 6.65% |
| 2025-12-12 | 14.02 | 14.13 | 13.98 | 13.98 | 13.86 | qfq | 7,801,843 | 109,530,359 | -0.85% |
| 2025-12-11 | 14.40 | 14.40 | 14.10 | 14.10 | 13.98 | qfq | 6,426,800 | 91,107,251 | -1.54% |
| 2025-12-10 | 14.29 | 14.47 | 14.24 | 14.32 | 14.20 | qfq | 6,636,827 | 95,087,984 | -0.14% |
| 2025-12-09 | 14.22 | 14.49 | 14.17 | 14.34 | 14.22 | qfq | 12,029,766 | 172,603,081 | 0.63% |
| 2025-12-08 | 14.14 | 14.35 | 14.01 | 14.25 | 14.13 | qfq | 9,600,129 | 136,464,373 | 0.71% |
| 2025-12-05 | 13.97 | 14.19 | 13.91 | 14.15 | 14.03 | qfq | 8,483,100 | 119,539,973 | 1.43% |
| 2025-12-04 | 14.16 | 14.21 | 13.92 | 13.95 | 13.83 | qfq | 8,498,012 | 118,946,624 | -1.90% |
| 2025-12-03 | 14.15 | 14.45 | 14.12 | 14.22 | 14.10 | qfq | 12,642,001 | 180,160,614 | 1.14% |
| 2025-12-02 | 14.25 | 14.25 | 14.03 | 14.06 | 13.94 | qfq | 8,675,935 | 122,280,761 | -1.33% |
| 2025-12-01 | 14.15 | 14.39 | 14.15 | 14.25 | 14.13 | qfq | 9,760,200 | 139,160,765 | 0.35% |
| 2025-11-28 | 14.51 | 14.58 | 14.13 | 14.20 | 14.08 | qfq | 13,721,200 | 195,245,340 | -1.11% |
| 2025-11-27 | 13.65 | 14.44 | 13.65 | 14.36 | 14.24 | qfq | 30,348,056 | 430,615,946 | 5.05% |
| 2025-11-26 | 13.53 | 13.79 | 13.53 | 13.67 | 13.55 | qfq | 8,389,900 | 114,735,124 | 1.03% |
| 2025-11-25 | 13.65 | 13.70 | 13.50 | 13.53 | 13.41 | qfq | 10,527,700 | 143,059,152 | -0.15% |
| 2025-11-24 | 13.61 | 13.71 | 13.41 | 13.55 | 13.43 | qfq | 7,231,792 | 97,935,248 | -0.22% |
| 2025-11-21 | 13.83 | 13.93 | 13.43 | 13.58 | 13.46 | qfq | 9,827,708 | 134,177,112 | -2.09% |
| 2025-11-20 | 14.28 | 14.31 | 13.84 | 13.87 | 13.75 | qfq | 11,685,350 | 163,502,617 | -2.73% |
| 2025-11-19 | 14.07 | 14.43 | 13.95 | 14.26 | 14.14 | qfq | 17,216,150 | 244,706,079 | 1.64% |
| 2025-11-18 | 13.98 | 14.21 | 13.93 | 14.03 | 13.91 | qfq | 9,390,828 | 131,991,179 | 0.21% |
| 2025-11-17 | 14.07 | 14.14 | 13.83 | 14.00 | 13.88 | qfq | 8,991,591 | 125,387,729 | -0.71% |
| 2025-11-14 | 14.17 | 14.27 | 14.09 | 14.10 | 13.98 | qfq | 9,619,867 | 136,102,662 | -0.98% |
| 2025-11-13 | 14.08 | 14.27 | 14.02 | 14.24 | 14.12 | qfq | 10,060,305 | 142,691,692 | 1.06% |
| 2025-11-12 | 14.15 | 14.22 | 14.04 | 14.09 | 13.97 | qfq | 8,268,636 | 116,890,974 | -0.07% |
| 2025-11-11 | 14.02 | 14.19 | 14.01 | 14.10 | 13.98 | qfq | 11,040,337 | 155,822,375 | 0.43% |
| 2025-11-10 | 13.89 | 14.06 | 13.82 | 14.04 | 13.92 | qfq | 10,389,794 | 145,333,944 | 1.45% |
| 2025-11-07 | 13.59 | 13.84 | 13.56 | 13.84 | 13.72 | qfq | 9,858,968 | 135,515,581 | 1.69% |
| 2025-11-06 | 13.64 | 13.66 | 13.57 | 13.61 | 13.49 | qfq | 4,618,682 | 62,867,846 | -0.07% |
| 2025-11-05 | 13.52 | 13.67 | 13.52 | 13.62 | 13.50 | qfq | 3,969,787 | 54,054,512 | 0.00% |
| 2025-11-04 | 13.75 | 13.75 | 13.55 | 13.62 | 13.50 | qfq | 5,054,310 | 68,920,309 | -1.02% |
| 2025-11-03 | 13.90 | 13.90 | 13.69 | 13.76 | 13.64 | qfq | 5,356,601 | 73,513,725 | -0.22% |
| 2025-10-31 | 13.69 | 13.85 | 13.63 | 13.79 | 13.67 | qfq | 6,815,200 | 93,743,159 | 1.40% |
| 2025-10-30 | 13.91 | 13.91 | 13.58 | 13.60 | 13.48 | qfq | 7,479,200 | 102,541,900 | -2.16% |
| 2025-10-29 | 13.95 | 13.99 | 13.81 | 13.90 | 13.78 | qfq | 6,915,313 | 96,049,432 | 0.00% |
| 2025-10-28 | 13.74 | 14.00 | 13.63 | 13.90 | 13.78 | qfq | 10,662,719 | 148,095,391 | 1.46% |
| 2025-10-27 | 13.61 | 13.93 | 13.60 | 13.70 | 13.58 | qfq | 10,145,714 | 139,675,794 | 0.59% |
| 2025-10-24 | 13.34 | 13.92 | 13.30 | 13.62 | 13.50 | qfq | 11,721,127 | 159,218,641 | 2.33% |
| 2025-10-23 | 13.42 | 13.44 | 13.16 | 13.31 | 13.19 | qfq | 10,268,810 | 136,041,220 | -0.97% |
| 2025-10-22 | 13.50 | 13.65 | 13.43 | 13.44 | 13.32 | qfq | 6,910,600 | 93,594,993 | -0.74% |
| 2025-10-21 | 13.50 | 13.62 | 13.37 | 13.54 | 13.42 | qfq | 7,501,453 | 101,237,443 | 0.37% |
| 2025-10-20 | 13.82 | 13.82 | 13.41 | 13.49 | 13.37 | qfq | 15,074,305 | 203,895,920 | -3.71% |
| 2025-10-17 | 14.02 | 14.05 | 13.83 | 14.01 | 13.89 | qfq | 7,754,836 | 108,161,143 | 0.14% |
| 2025-10-16 | 14.08 | 14.19 | 13.94 | 13.99 | 13.87 | qfq | 7,790,800 | 109,446,088 | -0.71% |
| 2025-10-15 | 13.89 | 14.09 | 13.83 | 14.09 | 13.97 | qfq | 7,300,118 | 102,197,965 | 1.51% |
| 2025-10-14 | 14.04 | 14.11 | 13.88 | 13.88 | 13.76 | qfq | 10,002,603 | 139,766,928 | -0.93% |
| 2025-10-13 | 13.90 | 14.04 | 13.83 | 14.01 | 13.89 | qfq | 9,231,433 | 128,824,695 | -1.89% |
| 2025-10-10 | 14.23 | 14.36 | 14.17 | 14.28 | 14.16 | qfq | 8,604,220 | 122,762,765 | -0.07% |
| 2025-10-09 | 14.12 | 14.32 | 14.05 | 14.29 | 14.17 | qfq | 12,400,795 | 175,591,736 | 1.13% |
| 2025-09-30 | 14.27 | 14.32 | 14.07 | 14.13 | 14.01 | qfq | 9,418,271 | 133,183,562 | -1.19% |
| 2025-09-29 | 14.33 | 14.50 | 14.20 | 14.30 | 14.18 | qfq | 11,434,032 | 163,915,005 | 0.00% |
| 2025-09-26 | 14.13 | 14.37 | 13.96 | 14.30 | 14.18 | qfq | 11,360,100 | 161,085,628 | 1.27% |
| 2025-09-25 | 14.16 | 14.19 | 14.06 | 14.12 | 14.00 | qfq | 7,515,699 | 106,103,882 | -0.07% |
| 2025-09-24 | 13.85 | 14.14 | 13.80 | 14.13 | 14.01 | qfq | 7,731,339 | 108,545,055 | 1.80% |
| 2025-09-23 | 14.12 | 14.30 | 13.71 | 13.88 | 13.76 | qfq | 11,794,332 | 163,756,214 | -1.70% |
| 2025-09-22 | 14.28 | 14.28 | 14.10 | 14.12 | 14.00 | qfq | 7,398,700 | 104,857,981 | -0.42% |
| 2025-09-19 | 14.27 | 14.35 | 14.10 | 14.18 | 14.06 | qfq | 9,262,196 | 131,343,881 | -0.84% |
| 2025-09-18 | 14.69 | 14.69 | 14.22 | 14.30 | 14.18 | qfq | 16,568,688 | 239,992,957 | -2.65% |
| 2025-09-17 | 14.49 | 14.88 | 14.46 | 14.69 | 14.56 | qfq | 18,097,950 | 266,136,232 | 1.73% |
| 2025-09-16 | 14.33 | 14.48 | 14.15 | 14.44 | 14.31 | qfq | 10,817,783 | 154,791,764 | 0.77% |
| 2025-09-15 | 14.42 | 14.44 | 14.26 | 14.33 | 14.21 | qfq | 9,003,288 | 128,993,639 | -0.62% |
| 2025-09-12 | 14.50 | 14.51 | 14.33 | 14.42 | 14.29 | qfq | 9,869,999 | 142,246,087 | -0.55% |
| 2025-09-11 | 14.29 | 14.51 | 14.14 | 14.50 | 14.37 | qfq | 10,853,938 | 155,416,727 | 1.05% |
| 2025-09-10 | 14.30 | 14.43 | 14.25 | 14.35 | 14.23 | qfq | 6,368,611 | 91,242,218 | -0.14% |
| 2025-09-09 | 14.62 | 14.62 | 14.28 | 14.37 | 14.25 | qfq | 11,267,000 | 162,506,177 | -1.78% |
| 2025-09-08 | 14.60 | 14.70 | 14.49 | 14.63 | 14.50 | qfq | 11,813,686 | 172,362,496 | 0.27% |
| 2025-09-05 | 14.49 | 14.70 | 14.35 | 14.59 | 14.46 | qfq | 13,511,764 | 196,627,622 | 1.25% |
| 2025-09-04 | 14.46 | 14.61 | 14.16 | 14.41 | 14.28 | qfq | 17,520,536 | 252,811,348 | 0.28% |
| 2025-09-03 | 14.72 | 14.72 | 14.34 | 14.37 | 14.25 | qfq | 12,035,150 | 174,175,848 | -1.10% |
| 2025-09-02 | 14.86 | 14.95 | 14.41 | 14.53 | 14.40 | qfq | 19,951,380 | 291,968,300 | -2.15% |
| 2025-09-01 | 15.10 | 15.15 | 14.73 | 14.85 | 14.72 | qfq | 24,602,193 | 366,800,166 | -1.53% |
| 2025-08-29 | 15.24 | 15.38 | 15.06 | 15.08 | 14.95 | qfq | 18,324,146 | 278,288,873 | -1.05% |
| 2025-08-28 | 15.30 | 15.47 | 14.92 | 15.24 | 15.11 | qfq | 20,382,433 | 309,952,157 | -0.13% |
| 2025-08-27 | 15.93 | 16.03 | 15.24 | 15.26 | 15.13 | qfq | 32,597,649 | 511,052,256 | -4.15% |
| 2025-08-26 | 15.84 | 16.39 | 15.78 | 15.92 | 15.78 | qfq | 37,475,555 | 602,627,234 | 0.25% |
| 2025-08-25 | 15.62 | 15.94 | 15.61 | 15.88 | 15.74 | qfq | 33,978,234 | 536,098,602 | 1.66% |
| 2025-08-22 | 15.52 | 15.67 | 15.33 | 15.62 | 15.48 | qfq | 26,500,566 | 409,759,734 | 0.06% |
| 2025-08-21 | 15.52 | 15.75 | 15.40 | 15.61 | 15.47 | qfq | 23,098,600 | 359,490,383 | 0.58% |
| 2025-08-20 | 15.59 | 15.69 | 15.40 | 15.52 | 15.39 | qfq | 17,788,230 | 276,161,694 | -0.45% |
| 2025-08-19 | 15.82 | 15.92 | 15.53 | 15.59 | 15.45 | qfq | 28,782,804 | 451,624,929 | -1.39% |
| 2025-08-18 | 15.50 | 15.84 | 15.24 | 15.81 | 15.67 | qfq | 39,587,050 | 618,501,686 | -0.94% |
| 2025-08-15 | 15.41 | 15.96 | 15.38 | 15.96 | 15.82 | qfq | 27,337,557 | 432,087,408 | 3.70% |
| 2025-08-14 | 15.85 | 15.85 | 15.36 | 15.39 | 15.26 | qfq | 18,916,717 | 294,414,976 | -2.41% |
| 2025-08-13 | 15.56 | 15.88 | 15.53 | 15.77 | 15.63 | qfq | 21,109,425 | 331,895,657 | 1.41% |
| 2025-08-12 | 15.71 | 15.78 | 15.38 | 15.55 | 15.41 | qfq | 18,947,725 | 294,910,250 | -0.83% |
| 2025-08-11 | 15.61 | 15.73 | 15.59 | 15.68 | 15.54 | qfq | 15,398,754 | 241,424,714 | -0.06% |
| 2025-08-08 | 15.61 | 15.81 | 15.56 | 15.69 | 15.55 | qfq | 14,470,200 | 227,186,003 | -0.06% |
| 2025-08-07 | 15.71 | 15.76 | 15.37 | 15.70 | 15.56 | qfq | 22,566,300 | 352,094,791 | -0.25% |
| 2025-08-06 | 15.86 | 15.99 | 15.64 | 15.74 | 15.60 | qfq | 16,333,200 | 257,414,563 | -0.76% |
| 2025-08-05 | 15.84 | 15.92 | 15.69 | 15.86 | 15.72 | qfq | 12,988,716 | 205,203,583 | -0.06% |
| 2025-08-04 | 15.74 | 15.90 | 15.54 | 15.87 | 15.73 | qfq | 16,425,150 | 258,573,672 | -0.06% |
| 2025-08-01 | 16.00 | 16.30 | 15.83 | 15.88 | 15.74 | qfq | 18,522,750 | 296,943,426 | -1.06% |
| 2025-07-31 | 16.28 | 16.44 | 15.96 | 16.05 | 15.91 | qfq | 20,907,992 | 337,961,954 | -1.47% |
| 2025-07-30 | 16.33 | 16.55 | 16.11 | 16.29 | 16.15 | qfq | 25,272,439 | 412,402,872 | -0.61% |
| 2025-07-29 | 16.41 | 16.49 | 16.20 | 16.39 | 16.25 | qfq | 22,525,604 | 368,113,801 | -0.36% |
| 2025-07-28 | 16.65 | 16.75 | 16.34 | 16.45 | 16.31 | qfq | 22,960,922 | 378,481,674 | -1.14% |
| 2025-07-25 | 16.70 | 17.35 | 16.56 | 16.64 | 16.50 | qfq | 41,836,531 | 710,333,055 | -0.42% |
| 2025-07-24 | 16.31 | 16.71 | 16.05 | 16.71 | 16.56 | qfq | 34,403,612 | 563,403,732 | 2.45% |
| 2025-07-23 | 16.40 | 16.62 | 16.10 | 16.31 | 16.17 | qfq | 28,195,290 | 461,046,688 | -1.09% |
| 2025-07-22 | 16.42 | 16.81 | 16.28 | 16.49 | 16.35 | qfq | 29,244,090 | 482,040,671 | -0.30% |
| 2025-07-21 | 15.99 | 16.58 | 15.91 | 16.54 | 16.40 | qfq | 40,798,443 | 669,344,689 | 3.57% |
| 2025-07-18 | 16.06 | 16.16 | 15.73 | 15.97 | 15.83 | qfq | 23,817,650 | 378,435,372 | -0.87% |
| 2025-07-17 | 15.85 | 16.37 | 15.80 | 16.11 | 15.97 | qfq | 38,810,990 | 623,025,811 | 1.38% |
| 2025-07-16 | 15.30 | 15.94 | 15.18 | 15.89 | 15.75 | qfq | 43,752,370 | 684,523,859 | 3.59% |
| 2025-07-15 | 15.56 | 15.61 | 15.12 | 15.34 | 15.21 | qfq | 31,354,854 | 479,718,567 | -2.48% |
| 2025-07-14 | 15.44 | 16.06 | 15.44 | 15.73 | 15.59 | qfq | 39,606,354 | 626,275,944 | 1.94% |
| 2025-07-11 | 15.54 | 15.67 | 15.36 | 15.43 | 15.30 | qfq | 26,863,450 | 415,199,282 | -1.72% |
| 2025-07-10 | 15.05 | 15.94 | 14.94 | 15.70 | 15.56 | qfq | 48,987,428 | 760,971,043 | 4.04% |
| 2025-07-09 | 15.32 | 15.39 | 15.00 | 15.09 | 14.96 | qfq | 25,962,636 | 393,147,551 | -1.76% |
| 2025-07-08 | 15.06 | 15.54 | 15.00 | 15.36 | 15.23 | qfq | 34,570,936 | 531,090,236 | 1.59% |
| 2025-07-07 | 15.21 | 15.42 | 15.05 | 15.12 | 14.99 | qfq | 23,203,501 | 351,929,666 | -0.92% |
| 2025-07-04 | 15.30 | 15.72 | 15.08 | 15.26 | 15.13 | qfq | 41,102,390 | 630,919,956 | 1.06% |
| 2025-07-03 | 15.02 | 15.26 | 14.99 | 15.10 | 14.97 | qfq | 20,046,585 | 302,726,755 | -0.53% |
| 2025-07-02 | 15.29 | 15.68 | 14.98 | 15.18 | 15.05 | qfq | 32,752,495 | 500,374,720 | -1.43% |
| 2025-07-01 | 15.00 | 15.43 | 14.87 | 15.40 | 15.27 | qfq | 37,738,569 | 571,255,814 | 1.25% |
| 2025-06-30 | 15.35 | 15.68 | 14.91 | 15.21 | 15.08 | qfq | 64,266,387 | 982,720,503 | 2.08% |
| 2025-06-27 | 14.13 | 15.08 | 14.08 | 14.90 | 14.77 | qfq | 41,754,000 | 610,790,107 | 5.82% |
| 2025-06-26 | 14.68 | 15.10 | 14.03 | 14.08 | 13.96 | qfq | 32,613,979 | 476,442,116 | -1.68% |
| 2025-06-25 | 13.98 | 14.60 | 13.98 | 14.32 | 14.20 | qfq | 30,160,823 | 432,032,328 | 2.65% |
| 2025-06-24 | 13.69 | 13.97 | 13.67 | 13.95 | 13.83 | qfq | 10,354,500 | 143,602,864 | 2.05% |
| 2025-06-23 | 13.60 | 13.79 | 13.50 | 13.67 | 13.55 | qfq | 9,061,900 | 123,668,613 | 0.07% |
| 2025-06-20 | 13.85 | 13.95 | 13.62 | 13.66 | 13.54 | qfq | 10,138,800 | 139,106,574 | -1.73% |
| 2025-06-19 | 13.92 | 14.41 | 13.86 | 13.90 | 13.78 | qfq | 20,751,100 | 293,445,227 | -0.14% |
| 2025-06-18 | 13.63 | 13.95 | 13.53 | 13.92 | 13.80 | qfq | 13,351,100 | 183,696,856 | 1.68% |
| 2025-06-17 | 13.72 | 13.91 | 13.66 | 13.69 | 13.57 | qfq | 11,139,650 | 153,018,630 | -0.07% |
| 2025-06-16 | 13.90 | 13.95 | 13.63 | 13.70 | 13.58 | qfq | 14,680,600 | 201,727,948 | -1.30% |
| 2025-06-13 | 14.63 | 14.67 | 13.88 | 13.88 | 13.76 | qfq | 35,871,272 | 506,259,462 | -5.51% |
| 2025-06-12 | 14.61 | 14.76 | 14.47 | 14.69 | 14.56 | qfq | 11,948,244 | 174,650,488 | 0.07% |
| 2025-06-11 | 14.51 | 14.73 | 14.50 | 14.68 | 14.55 | qfq | 10,616,644 | 155,677,146 | 0.89% |
| 2025-06-10 | 14.60 | 14.73 | 14.32 | 14.55 | 14.42 | qfq | 14,789,900 | 214,989,464 | -0.21% |
| 2025-06-09 | 14.70 | 14.86 | 14.55 | 14.58 | 14.45 | qfq | 14,263,200 | 209,682,412 | -0.82% |
| 2025-06-06 | 14.84 | 14.88 | 14.63 | 14.70 | 14.57 | qfq | 7,608,800 | 112,020,162 | -0.61% |
| 2025-06-05 | 15.12 | 15.14 | 14.74 | 14.79 | 14.66 | qfq | 13,598,500 | 202,048,317 | -2.18% |
| 2025-06-04 | 15.05 | 15.18 | 14.91 | 15.12 | 14.99 | qfq | 9,903,300 | 149,175,391 | 0.13% |
| 2025-06-03 | 14.61 | 15.28 | 14.60 | 15.10 | 14.97 | qfq | 15,928,900 | 239,613,266 | 2.65% |
| 2025-05-30 | 14.83 | 15.02 | 14.66 | 14.71 | 14.58 | qfq | 15,600,700 | 230,510,947 | -0.74% |
| 2025-05-29 | 14.64 | 14.89 | 14.54 | 14.82 | 14.69 | qfq | 10,549,100 | 155,807,997 | 1.37% |
| 2025-05-28 | 14.74 | 14.89 | 14.58 | 14.62 | 14.49 | qfq | 8,622,485 | 126,512,442 | -0.81% |
| 2025-05-27 | 14.80 | 15.00 | 14.64 | 14.74 | 14.61 | qfq | 14,873,400 | 220,551,214 | -0.54% |
| 2025-05-26 | 14.70 | 14.91 | 14.23 | 14.82 | 14.69 | qfq | 24,127,715 | 352,901,834 | -0.87% |
| 2025-05-23 | 15.29 | 15.44 | 14.95 | 14.95 | 14.82 | qfq | 16,656,099 | 253,248,014 | -2.35% |
| 2025-05-22 | 15.23 | 15.64 | 15.11 | 15.31 | 15.18 | qfq | 12,681,700 | 195,279,044 | 0.07% |
| 2025-05-21 | 15.40 | 15.67 | 15.26 | 15.30 | 15.17 | qfq | 16,844,400 | 259,871,616 | -0.84% |
| 2025-05-20 | 15.46 | 15.74 | 15.39 | 15.43 | 15.30 | qfq | 19,463,821 | 302,430,520 | -0.52% |
| 2025-05-19 | 15.89 | 16.00 | 15.28 | 15.51 | 15.38 | qfq | 26,592,015 | 411,701,052 | -3.78% |
| 2025-05-16 | 15.76 | 16.30 | 15.63 | 16.12 | 15.98 | qfq | 23,802,451 | 382,757,290 | 1.77% |
| 2025-05-15 | 16.55 | 16.68 | 15.80 | 15.84 | 15.70 | qfq | 31,334,600 | 501,395,030 | -4.06% |
| 2025-05-14 | 16.20 | 17.06 | 15.99 | 16.51 | 16.37 | qfq | 50,312,730 | 832,030,288 | 3.12% |
| 2025-05-13 | 15.58 | 16.22 | 15.57 | 16.01 | 15.87 | qfq | 29,184,572 | 465,374,093 | 2.76% |
| 2025-05-12 | 15.60 | 15.75 | 15.00 | 15.58 | 15.44 | qfq | 25,551,930 | 393,760,420 | 0.00% |
| 2025-05-09 | 15.72 | 15.93 | 15.47 | 15.58 | 15.44 | qfq | 21,274,621 | 334,359,513 | -0.51% |
| 2025-05-08 | 15.75 | 16.25 | 15.61 | 15.66 | 15.52 | qfq | 25,663,231 | 405,965,904 | 0.45% |
| 2025-05-07 | 15.43 | 16.00 | 15.42 | 15.59 | 15.45 | qfq | 30,982,932 | 486,857,056 | 1.96% |
| 2025-05-06 | 15.12 | 15.65 | 15.12 | 15.29 | 15.16 | qfq | 23,516,615 | 361,571,333 | 0.92% |
| 2025-04-30 | 14.98 | 15.23 | 14.54 | 15.15 | 15.02 | qfq | 23,447,285 | 349,743,811 | 1.27% |
| 2025-04-29 | 15.03 | 15.30 | 14.93 | 14.96 | 14.72 | qfq | 17,266,585 | 259,974,370 | -1.58% |
| 2025-04-28 | 15.11 | 15.41 | 14.60 | 15.20 | 14.95 | qfq | 32,979,615 | 495,038,381 | -0.33% |
| 2025-04-25 | 16.00 | 16.10 | 15.15 | 15.25 | 15.00 | qfq | 52,305,450 | 804,923,614 | -4.39% |
| 2025-04-24 | 16.21 | 16.86 | 15.85 | 15.95 | 15.69 | qfq | 74,911,182 | 1,220,937,972 | 1.53% |
| 2025-04-23 | 14.76 | 16.10 | 14.65 | 15.71 | 15.45 | qfq | 60,464,930 | 937,240,735 | 7.38% |
| 2025-04-22 | 14.32 | 14.80 | 14.13 | 14.63 | 14.39 | qfq | 23,702,845 | 342,962,232 | 2.24% |
| 2025-04-21 | 14.50 | 14.70 | 14.10 | 14.31 | 14.08 | qfq | 28,566,987 | 409,699,968 | -0.35% |
| 2025-04-18 | 13.61 | 14.65 | 13.50 | 14.36 | 14.13 | qfq | 36,756,197 | 521,123,386 | 3.91% |
| 2025-04-17 | 13.80 | 13.98 | 13.66 | 13.82 | 13.60 | qfq | 11,485,100 | 158,880,665 | -0.22% |
| 2025-04-16 | 13.73 | 14.46 | 13.54 | 13.85 | 13.63 | qfq | 20,843,000 | 290,341,303 | 0.29% |
| 2025-04-15 | 13.73 | 14.15 | 13.61 | 13.81 | 13.59 | qfq | 13,548,700 | 187,864,865 | -0.14% |
| 2025-04-14 | 14.00 | 14.13 | 13.73 | 13.83 | 13.61 | qfq | 16,526,843 | 230,015,562 | -1.07% |
| 2025-04-11 | 13.49 | 14.09 | 13.38 | 13.98 | 13.75 | qfq | 24,951,700 | 345,473,232 | 2.12% |
| 2025-04-10 | 12.88 | 13.69 | 12.88 | 13.69 | 13.47 | qfq | 23,358,150 | 310,919,169 | 7.46% |
| 2025-04-09 | 12.36 | 12.87 | 11.58 | 12.74 | 12.53 | qfq | 17,394,309 | 212,837,511 | 1.59% |
| 2025-04-08 | 12.43 | 13.08 | 12.19 | 12.54 | 12.34 | qfq | 18,051,535 | 227,711,204 | 3.89% |
| 2025-04-07 | 13.50 | 13.66 | 11.61 | 12.07 | 11.87 | qfq | 25,376,150 | 320,706,783 | -15.00% |
| 2025-04-03 | 14.05 | 14.38 | 13.94 | 14.20 | 13.97 | qfq | 11,798,300 | 167,422,457 | 0.50% |
| 2025-04-02 | 14.06 | 14.21 | 13.96 | 14.13 | 13.90 | qfq | 9,294,400 | 130,885,091 | 0.36% |
| 2025-04-01 | 13.81 | 14.44 | 13.67 | 14.08 | 13.85 | qfq | 18,354,760 | 259,573,891 | 2.47% |
| 2025-03-31 | 14.21 | 14.27 | 13.60 | 13.74 | 13.52 | qfq | 18,231,743 | 252,249,153 | -3.78% |
| 2025-03-28 | 14.40 | 14.60 | 14.27 | 14.28 | 14.05 | qfq | 12,075,400 | 174,159,744 | -1.45% |
| 2025-03-27 | 14.01 | 14.67 | 14.00 | 14.49 | 14.25 | qfq | 18,475,500 | 264,953,675 | 2.91% |
| 2025-03-26 | 14.02 | 14.29 | 14.00 | 14.08 | 13.85 | qfq | 12,804,599 | 180,749,089 | 0.07% |
| 2025-03-25 | 14.59 | 14.59 | 13.83 | 14.07 | 13.84 | qfq | 27,666,795 | 387,082,003 | -4.02% |
| 2025-03-24 | 14.91 | 14.96 | 14.41 | 14.66 | 14.42 | qfq | 12,672,000 | 186,102,731 | -0.95% |
| 2025-03-21 | 15.07 | 15.12 | 14.71 | 14.80 | 14.56 | qfq | 13,759,643 | 204,503,728 | -1.79% |
| 2025-03-20 | 15.46 | 15.46 | 15.04 | 15.07 | 14.83 | qfq | 13,921,263 | 211,266,673 | -2.90% |
| 2025-03-19 | 15.39 | 15.83 | 15.37 | 15.52 | 15.27 | qfq | 12,980,305 | 202,280,990 | 0.84% |
| 2025-03-18 | 15.50 | 15.63 | 15.30 | 15.39 | 15.14 | qfq | 11,252,305 | 173,433,273 | -0.39% |
| 2025-03-17 | 15.78 | 15.97 | 15.38 | 15.45 | 15.20 | qfq | 19,882,951 | 310,784,570 | -1.90% |
| 2025-03-14 | 15.55 | 16.11 | 15.33 | 15.75 | 15.49 | qfq | 22,090,551 | 349,091,445 | 0.96% |
| 2025-03-13 | 15.86 | 16.15 | 15.47 | 15.60 | 15.35 | qfq | 24,770,326 | 389,963,268 | -2.26% |
| 2025-03-12 | 16.05 | 16.11 | 15.70 | 15.96 | 15.70 | qfq | 22,912,500 | 364,821,239 | -0.87% |
| 2025-03-11 | 15.50 | 16.28 | 15.47 | 16.10 | 15.84 | qfq | 31,743,459 | 508,888,825 | 3.87% |
| 2025-03-10 | 15.21 | 15.67 | 15.13 | 15.50 | 15.25 | qfq | 20,189,850 | 311,929,017 | 2.51% |
| 2025-03-07 | 15.14 | 15.30 | 15.00 | 15.12 | 14.87 | qfq | 12,547,410 | 189,591,319 | -0.59% |
| 2025-03-06 | 14.50 | 15.26 | 14.49 | 15.21 | 14.96 | qfq | 28,399,078 | 427,009,785 | 5.26% |
| 2025-03-05 | 14.55 | 14.60 | 14.41 | 14.45 | 14.22 | qfq | 5,621,800 | 81,397,109 | -0.96% |
| 2025-03-04 | 14.47 | 14.61 | 14.33 | 14.59 | 14.35 | qfq | 7,344,250 | 106,434,185 | 0.83% |
| 2025-03-03 | 14.22 | 14.71 | 14.15 | 14.47 | 14.24 | qfq | 11,058,500 | 160,079,494 | 1.90% |
| 2025-02-28 | 14.43 | 14.60 | 14.15 | 14.20 | 13.97 | qfq | 10,464,500 | 150,124,000 | -1.87% |
| 2025-02-27 | 14.59 | 14.59 | 14.23 | 14.47 | 14.24 | qfq | 10,433,450 | 150,239,371 | -0.75% |
| 2025-02-26 | 13.93 | 14.60 | 13.93 | 14.58 | 14.34 | qfq | 24,583,409 | 353,065,346 | 4.82% |
| 2025-02-25 | 14.11 | 14.29 | 13.88 | 13.91 | 13.68 | qfq | 9,591,000 | 134,471,939 | -1.35% |
| 2025-02-24 | 13.89 | 14.36 | 13.88 | 14.10 | 13.87 | qfq | 13,015,050 | 183,709,295 | 1.00% |
| 2025-02-21 | 14.05 | 14.14 | 13.87 | 13.96 | 13.73 | qfq | 11,384,700 | 158,746,031 | -0.50% |
| 2025-02-20 | 14.02 | 14.22 | 13.95 | 14.03 | 13.80 | qfq | 10,259,705 | 144,538,633 | 0.07% |
| 2025-02-19 | 14.01 | 14.05 | 13.83 | 14.02 | 13.79 | qfq | 10,937,210 | 152,436,945 | 0.29% |
| 2025-02-18 | 14.53 | 14.53 | 13.95 | 13.98 | 13.75 | qfq | 9,687,500 | 137,770,545 | -3.79% |
| 2025-02-17 | 14.70 | 14.71 | 14.45 | 14.53 | 14.29 | qfq | 9,443,205 | 137,445,075 | -0.62% |
| 2025-02-14 | 14.28 | 14.75 | 14.21 | 14.62 | 14.38 | qfq | 16,828,919 | 244,766,869 | 2.31% |
| 2025-02-13 | 14.30 | 14.47 | 14.18 | 14.29 | 14.06 | qfq | 8,314,450 | 118,968,888 | 0.35% |
| 2025-02-12 | 14.30 | 14.35 | 14.15 | 14.24 | 14.01 | qfq | 8,597,860 | 122,322,711 | -0.56% |
| 2025-02-11 | 14.39 | 14.49 | 14.18 | 14.32 | 14.09 | qfq | 7,772,470 | 111,305,448 | -0.49% |
| 2025-02-10 | 14.20 | 14.45 | 14.16 | 14.39 | 14.16 | qfq | 10,726,716 | 153,873,257 | 1.12% |
| 2025-02-07 | 14.26 | 14.36 | 14.07 | 14.23 | 14.00 | qfq | 12,569,009 | 179,083,167 | -0.42% |
| 2025-02-06 | 14.04 | 14.31 | 13.97 | 14.29 | 14.06 | qfq | 11,222,600 | 158,971,189 | 1.56% |
| 2025-02-05 | 13.84 | 14.17 | 13.71 | 14.07 | 13.84 | qfq | 13,263,500 | 185,006,380 | 1.96% |
| 2025-01-27 | 13.80 | 14.03 | 13.69 | 13.80 | 13.58 | qfq | 7,303,116 | 101,316,160 | 0.58% |
| 2025-01-24 | 13.76 | 13.80 | 13.63 | 13.72 | 13.50 | qfq | 7,054,215 | 96,724,481 | 0.15% |
| 2025-01-23 | 13.91 | 14.05 | 13.69 | 13.70 | 13.48 | qfq | 8,427,015 | 116,847,606 | -0.80% |
| 2025-01-22 | 13.81 | 13.88 | 13.68 | 13.81 | 13.59 | qfq | 7,090,400 | 97,834,394 | -0.29% |
| 2025-01-21 | 14.06 | 14.10 | 13.78 | 13.85 | 13.63 | qfq | 9,116,850 | 126,327,049 | -1.21% |
| 2025-01-20 | 14.06 | 14.25 | 13.99 | 14.02 | 13.79 | qfq | 8,518,250 | 120,221,519 | 0.29% |
| 2025-01-17 | 13.96 | 14.06 | 13.77 | 13.98 | 13.75 | qfq | 8,174,950 | 113,981,193 | -0.07% |
| 2025-01-16 | 14.11 | 14.29 | 13.93 | 13.99 | 13.76 | qfq | 9,928,069 | 139,891,436 | -0.71% |
| 2025-01-15 | 14.37 | 14.49 | 14.08 | 14.09 | 13.86 | qfq | 16,453,478 | 234,057,853 | -3.63% |
| 2025-01-14 | 13.94 | 14.76 | 13.58 | 14.62 | 14.38 | qfq | 31,703,765 | 446,072,073 | 1.67% |
| 2025-01-13 | 14.31 | 14.49 | 13.94 | 14.38 | 14.15 | qfq | 9,203,900 | 131,022,503 | -0.14% |
| 2025-01-10 | 14.26 | 14.47 | 14.16 | 14.40 | 14.17 | qfq | 12,302,073 | 176,599,854 | 0.42% |
| 2025-01-09 | 14.11 | 14.38 | 13.95 | 14.34 | 14.11 | qfq | 7,823,053 | 111,335,043 | 0.99% |
| 2025-01-08 | 14.38 | 14.45 | 13.90 | 14.20 | 13.97 | qfq | 9,973,236 | 141,039,266 | -1.53% |
| 2025-01-07 | 14.25 | 14.42 | 13.92 | 14.42 | 14.19 | qfq | 8,682,070 | 123,158,629 | 1.34% |
| 2025-01-06 | 14.25 | 14.39 | 14.04 | 14.23 | 14.00 | qfq | 8,074,600 | 114,753,474 | -0.07% |
| 2025-01-03 | 14.52 | 14.65 | 14.18 | 14.24 | 14.01 | qfq | 10,099,000 | 145,574,222 | -1.93% |
| 2025-01-02 | 14.66 | 14.93 | 14.35 | 14.52 | 14.28 | qfq | 12,313,650 | 179,797,337 | -0.95% |
| 2024-12-31 | 15.19 | 15.27 | 14.65 | 14.66 | 14.42 | qfq | 13,838,350 | 205,531,782 | -3.62% |
| 2024-12-30 | 15.16 | 15.40 | 15.06 | 15.21 | 14.96 | qfq | 11,269,000 | 171,520,158 | 0.07% |
| 2024-12-27 | 14.89 | 15.48 | 14.87 | 15.20 | 14.95 | qfq | 17,832,800 | 272,078,065 | 2.15% |
| 2024-12-26 | 14.82 | 14.97 | 14.73 | 14.88 | 14.64 | qfq | 9,986,900 | 148,503,091 | 0.07% |
| 2024-12-25 | 15.19 | 15.25 | 14.73 | 14.87 | 14.63 | qfq | 11,948,600 | 179,092,282 | -1.98% |
| 2024-12-24 | 15.11 | 15.26 | 15.01 | 15.17 | 14.92 | qfq | 9,817,756 | 148,420,756 | 0.40% |
| 2024-12-23 | 15.53 | 15.59 | 15.05 | 15.11 | 14.86 | qfq | 14,374,597 | 219,465,302 | -2.52% |
| 2024-12-20 | 15.67 | 15.77 | 15.41 | 15.50 | 15.25 | qfq | 13,570,800 | 211,640,260 | -1.34% |
| 2024-12-19 | 15.26 | 15.75 | 15.23 | 15.71 | 15.45 | qfq | 17,003,500 | 265,288,636 | 1.81% |
| 2024-12-18 | 15.10 | 15.76 | 15.00 | 15.43 | 15.18 | qfq | 19,371,632 | 298,423,233 | 2.39% |
| 2024-12-17 | 15.48 | 15.53 | 15.04 | 15.07 | 14.83 | qfq | 13,718,340 | 208,826,131 | -2.40% |
| 2024-12-16 | 15.77 | 15.91 | 15.36 | 15.44 | 15.19 | qfq | 15,112,700 | 235,112,785 | -2.34% |
| 2024-12-13 | 15.89 | 16.15 | 15.63 | 15.81 | 15.55 | qfq | 24,646,680 | 391,895,618 | -0.82% |
| 2024-12-12 | 15.60 | 15.97 | 15.51 | 15.94 | 15.68 | qfq | 23,285,352 | 369,355,404 | 1.92% |
| 2024-12-11 | 15.30 | 15.72 | 15.27 | 15.64 | 15.39 | qfq | 19,309,483 | 299,687,552 | 2.02% |
| 2024-12-10 | 15.64 | 15.74 | 15.26 | 15.33 | 15.08 | qfq | 25,560,436 | 396,841,675 | 0.59% |
| 2024-12-09 | 15.33 | 15.53 | 15.19 | 15.24 | 14.99 | qfq | 15,971,741 | 244,880,244 | -0.07% |
| 2024-12-06 | 15.30 | 15.38 | 15.01 | 15.25 | 15.00 | qfq | 17,158,473 | 260,885,083 | -0.78% |
| 2024-12-05 | 15.33 | 15.49 | 14.97 | 15.37 | 15.12 | qfq | 19,993,372 | 303,826,005 | -0.84% |
| 2024-12-04 | 15.71 | 16.06 | 15.32 | 15.50 | 15.25 | qfq | 27,313,822 | 429,227,880 | -2.33% |
| 2024-12-03 | 15.34 | 16.13 | 15.21 | 15.87 | 15.61 | qfq | 42,257,714 | 668,227,193 | 4.34% |
| 2024-12-02 | 15.28 | 15.64 | 15.08 | 15.21 | 14.96 | qfq | 25,891,044 | 397,461,345 | 2.01% |
| 2024-11-29 | 14.67 | 15.12 | 14.50 | 14.91 | 14.67 | qfq | 21,523,487 | 318,564,709 | 3.40% |
| 2024-11-28 | 14.56 | 14.65 | 14.38 | 14.42 | 14.19 | qfq | 11,196,416 | 162,634,225 | -1.10% |
| 2024-11-27 | 14.40 | 14.58 | 14.00 | 14.58 | 14.34 | qfq | 15,480,639 | 220,768,975 | 0.69% |
| 2024-11-26 | 14.55 | 15.09 | 14.47 | 14.48 | 14.24 | qfq | 12,781,200 | 188,067,795 | -0.28% |
| 2024-11-25 | 14.80 | 14.89 | 14.23 | 14.52 | 14.28 | qfq | 17,787,659 | 257,517,277 | -1.96% |
| 2024-11-22 | 14.92 | 15.63 | 14.80 | 14.81 | 14.57 | qfq | 32,898,734 | 502,488,972 | -0.87% |
| 2024-11-21 | 15.12 | 15.14 | 14.77 | 14.94 | 14.70 | qfq | 15,646,300 | 234,032,556 | -1.13% |
| 2024-11-20 | 14.92 | 15.24 | 14.86 | 15.11 | 14.86 | qfq | 17,936,020 | 270,542,187 | 0.13% |
| 2024-11-19 | 14.61 | 15.09 | 14.53 | 15.09 | 14.84 | qfq | 17,871,762 | 265,405,210 | 3.36% |
| 2024-11-18 | 15.40 | 15.48 | 14.43 | 14.60 | 14.36 | qfq | 25,699,500 | 380,679,335 | -4.76% |
| 2024-11-15 | 15.65 | 15.89 | 15.30 | 15.33 | 15.08 | qfq | 20,869,109 | 326,243,281 | -2.17% |
| 2024-11-14 | 16.06 | 16.28 | 15.61 | 15.67 | 15.42 | qfq | 23,054,875 | 367,818,685 | -2.06% |
| 2024-11-13 | 16.35 | 16.41 | 15.69 | 16.00 | 15.74 | qfq | 34,961,242 | 558,728,776 | -2.74% |
| 2024-11-12 | 16.39 | 17.00 | 16.19 | 16.45 | 16.18 | qfq | 48,018,343 | 799,256,016 | 0.49% |
| 2024-11-11 | 16.20 | 16.39 | 15.96 | 16.37 | 16.10 | qfq | 37,868,360 | 614,209,417 | 1.05% |
| 2024-11-08 | 16.58 | 16.67 | 16.11 | 16.20 | 15.94 | qfq | 60,599,497 | 989,892,355 | -3.05% |
| 2024-11-07 | 16.01 | 17.25 | 15.79 | 16.71 | 16.44 | qfq | 92,171,415 | 1,516,774,531 | 10.44% |
| 2024-11-06 | 15.33 | 15.50 | 15.02 | 15.13 | 14.88 | qfq | 35,802,648 | 547,180,430 | -1.37% |
| 2024-11-05 | 15.09 | 15.58 | 15.02 | 15.34 | 15.09 | qfq | 33,605,539 | 514,014,161 | 1.93% |
| 2024-11-04 | 14.83 | 15.33 | 14.68 | 15.05 | 14.81 | qfq | 24,179,167 | 363,383,977 | 0.94% |
| 2024-11-01 | 14.51 | 15.32 | 14.51 | 14.91 | 14.67 | qfq | 39,302,174 | 590,859,384 | 1.43% |
| 2024-10-31 | 14.96 | 15.08 | 14.68 | 14.70 | 14.46 | qfq | 29,183,318 | 433,378,143 | -2.71% |
| 2024-10-30 | 15.01 | 15.22 | 14.77 | 15.11 | 14.86 | qfq | 23,418,192 | 351,343,529 | 0.20% |
| 2024-10-29 | 15.56 | 15.68 | 15.00 | 15.08 | 14.84 | qfq | 33,348,024 | 509,301,514 | -3.52% |
| 2024-10-28 | 15.70 | 15.78 | 15.50 | 15.63 | 15.38 | qfq | 41,137,142 | 642,894,667 | -2.01% |
| 2024-10-25 | 14.88 | 15.95 | 14.86 | 15.95 | 15.69 | qfq | 62,986,087 | 983,042,426 | 6.12% |
| 2024-10-24 | 14.83 | 15.48 | 14.83 | 15.03 | 14.79 | qfq | 43,033,038 | 652,916,895 | 1.76% |
| 2024-10-23 | 15.01 | 15.09 | 14.70 | 14.77 | 14.53 | qfq | 29,556,924 | 439,910,516 | -1.99% |
| 2024-10-22 | 14.80 | 15.38 | 14.66 | 15.07 | 14.83 | qfq | 42,767,942 | 645,593,359 | 1.01% |
| 2024-10-21 | 14.82 | 14.93 | 14.44 | 14.92 | 14.68 | qfq | 45,050,991 | 660,867,761 | 0.07% |
| 2024-10-18 | 14.57 | 15.30 | 14.25 | 14.91 | 14.67 | qfq | 56,649,675 | 834,290,831 | 0.13% |
| 2024-10-17 | 14.22 | 15.17 | 14.22 | 14.89 | 14.65 | qfq | 42,420,490 | 622,686,854 | 4.64% |
| 2024-10-16 | 13.90 | 14.43 | 13.71 | 14.23 | 14.00 | qfq | 20,398,351 | 287,994,813 | 1.07% |
| 2024-10-15 | 14.25 | 14.49 | 14.05 | 14.08 | 13.85 | qfq | 23,198,414 | 331,105,644 | -1.88% |
| 2024-10-14 | 13.88 | 14.35 | 13.73 | 14.35 | 14.12 | qfq | 27,068,010 | 381,438,730 | 3.91% |
| 2024-10-11 | 14.47 | 14.49 | 13.66 | 13.81 | 13.59 | qfq | 30,380,458 | 426,154,393 | -4.56% |
| 2024-10-10 | 14.66 | 15.25 | 14.47 | 14.47 | 14.24 | qfq | 43,220,216 | 641,457,926 | -0.82% |
| 2024-10-09 | 16.20 | 16.29 | 14.54 | 14.59 | 14.35 | qfq | 60,296,507 | 928,038,048 | -13.05% |
| 2024-10-08 | 18.46 | 18.46 | 15.68 | 16.78 | 16.51 | qfq | 84,942,994 | 1,440,785,136 | 7.02% |
| 2024-09-30 | 14.12 | 15.80 | 13.80 | 15.68 | 15.43 | qfq | 64,955,329 | 959,432,293 | 14.45% |
| 2024-09-27 | 12.98 | 13.95 | 12.91 | 13.70 | 13.48 | qfq | 45,567,144 | 613,349,527 | 6.20% |
| 2024-09-26 | 12.60 | 12.90 | 12.39 | 12.90 | 12.69 | qfq | 32,858,487 | 414,521,907 | 1.74% |
| 2024-09-25 | 12.68 | 13.09 | 12.65 | 12.68 | 12.47 | qfq | 35,081,511 | 451,461,945 | -0.86% |
| 2024-09-24 | 12.70 | 12.82 | 12.45 | 12.79 | 12.58 | qfq | 31,689,364 | 401,246,831 | 2.57% |
| 2024-09-23 | 12.63 | 12.63 | 12.42 | 12.47 | 12.27 | qfq | 16,271,650 | 203,370,571 | -1.97% |
| 2024-09-20 | 12.40 | 12.89 | 12.16 | 12.72 | 12.51 | qfq | 25,020,460 | 314,358,347 | 1.92% |
| 2024-09-19 | 12.32 | 12.55 | 12.13 | 12.48 | 12.28 | qfq | 18,578,150 | 230,291,574 | 2.04% |
| 2024-09-18 | 12.30 | 12.49 | 12.11 | 12.23 | 12.03 | qfq | 15,274,800 | 187,297,872 | -0.08% |
| 2024-09-13 | 12.16 | 12.63 | 12.12 | 12.24 | 12.04 | qfq | 22,446,900 | 276,967,298 | 0.66% |
| 2024-09-12 | 12.27 | 12.54 | 12.12 | 12.16 | 11.96 | qfq | 18,934,000 | 232,807,767 | -0.49% |
| 2024-09-11 | 12.06 | 12.26 | 11.95 | 12.22 | 12.02 | qfq | 15,388,518 | 186,631,262 | 1.16% |
| 2024-09-10 | 12.17 | 12.25 | 11.91 | 12.08 | 11.88 | qfq | 10,798,094 | 129,839,601 | -0.17% |
| 2024-09-09 | 12.17 | 12.38 | 12.07 | 12.10 | 11.90 | qfq | 10,805,600 | 131,661,305 | -0.90% |
| 2024-09-06 | 12.66 | 12.69 | 12.15 | 12.21 | 12.01 | qfq | 14,614,900 | 180,856,359 | -3.33% |
| 2024-09-05 | 12.37 | 12.81 | 12.31 | 12.63 | 12.42 | qfq | 19,821,900 | 249,572,956 | 2.77% |
| 2024-09-04 | 12.42 | 12.55 | 12.26 | 12.29 | 12.09 | qfq | 16,574,637 | 205,096,754 | -1.84% |
| 2024-09-03 | 12.78 | 12.93 | 12.43 | 12.52 | 12.32 | qfq | 21,673,045 | 274,215,542 | -2.19% |
| 2024-09-02 | 13.23 | 13.49 | 12.79 | 12.80 | 12.59 | qfq | 18,949,550 | 246,971,823 | -3.47% |
| 2024-08-30 | 13.11 | 13.53 | 12.91 | 13.26 | 13.04 | qfq | 17,870,550 | 237,399,283 | 0.68% |
| 2024-08-29 | 13.11 | 13.33 | 12.91 | 13.17 | 12.96 | qfq | 14,154,500 | 186,302,799 | 0.23% |
| 2024-08-28 | 13.16 | 13.30 | 13.07 | 13.14 | 12.93 | qfq | 11,763,447 | 155,183,271 | -0.38% |
| 2024-08-27 | 13.15 | 13.37 | 13.13 | 13.19 | 12.98 | qfq | 13,189,315 | 174,690,266 | -0.30% |
| 2024-08-26 | 13.08 | 13.29 | 12.91 | 13.23 | 13.02 | qfq | 24,470,250 | 320,235,713 | -2.22% |
| 2024-08-23 | 13.44 | 13.68 | 13.26 | 13.53 | 13.31 | qfq | 18,810,820 | 253,135,934 | 0.45% |
| 2024-08-22 | 13.89 | 13.97 | 13.30 | 13.47 | 13.25 | qfq | 28,122,749 | 379,718,155 | -2.25% |
| 2024-08-21 | 14.23 | 14.56 | 13.73 | 13.78 | 13.56 | qfq | 32,617,186 | 457,531,909 | -4.04% |
| 2024-08-20 | 14.56 | 14.78 | 14.25 | 14.36 | 14.13 | qfq | 29,499,446 | 427,190,569 | 0.42% |
| 2024-08-19 | 14.13 | 14.73 | 13.85 | 14.30 | 14.07 | qfq | 27,988,759 | 399,540,911 | 0.07% |
| 2024-08-16 | 14.26 | 14.65 | 14.10 | 14.29 | 14.06 | qfq | 26,043,453 | 374,732,360 | -0.69% |
| 2024-08-15 | 14.05 | 14.61 | 14.05 | 14.39 | 14.16 | qfq | 29,190,000 | 419,842,903 | 2.42% |
| 2024-08-14 | 14.43 | 14.52 | 14.05 | 14.05 | 13.82 | qfq | 22,001,323 | 311,475,724 | -2.09% |
| 2024-08-13 | 14.42 | 14.51 | 14.10 | 14.35 | 14.12 | qfq | 26,885,750 | 384,033,305 | -0.97% |
| 2024-08-12 | 14.86 | 15.08 | 14.35 | 14.49 | 14.25 | qfq | 39,191,729 | 570,186,027 | -2.82% |
| 2024-08-09 | 16.15 | 16.15 | 14.89 | 14.91 | 14.67 | qfq | 77,736,119 | 1,200,604,962 | -9.64% |
| 2024-08-08 | 15.80 | 17.02 | 15.57 | 16.50 | 16.23 | qfq | 103,067,844 | 1,683,622,567 | 8.77% |
| 2024-08-07 | 14.88 | 15.85 | 14.74 | 15.17 | 14.92 | qfq | 46,984,632 | 720,890,966 | 1.40% |
| 2024-08-06 | 15.04 | 15.19 | 14.70 | 14.96 | 14.72 | qfq | 34,932,436 | 521,302,948 | 1.77% |
| 2024-08-05 | 15.47 | 15.88 | 14.69 | 14.70 | 14.46 | qfq | 50,794,455 | 766,464,661 | -5.95% |
| 2024-08-02 | 16.08 | 16.45 | 15.62 | 15.63 | 15.38 | qfq | 47,208,105 | 752,514,648 | -2.50% |
| 2024-08-01 | 16.30 | 17.10 | 15.98 | 16.03 | 15.77 | qfq | 61,002,116 | 1,005,620,096 | -1.23% |
| 2024-07-31 | 15.15 | 16.51 | 14.83 | 16.23 | 15.97 | qfq | 60,007,651 | 950,877,432 | 5.80% |
| 2024-07-30 | 16.04 | 16.19 | 15.24 | 15.34 | 15.09 | qfq | 46,714,373 | 730,581,170 | -2.29% |
| 2024-07-29 | 16.16 | 16.24 | 15.19 | 15.70 | 15.45 | qfq | 47,595,736 | 741,937,847 | -1.20% |
| 2024-07-26 | 15.60 | 16.84 | 15.59 | 15.89 | 15.63 | qfq | 48,140,426 | 780,619,646 | 0.89% |
| 2024-07-25 | 16.01 | 16.37 | 15.60 | 15.75 | 15.49 | qfq | 55,134,944 | 878,839,695 | -2.66% |
| 2024-07-24 | 16.56 | 17.33 | 16.05 | 16.18 | 15.92 | qfq | 78,749,135 | 1,308,024,060 | -3.63% |
| 2024-07-23 | 17.17 | 18.18 | 16.54 | 16.79 | 16.52 | qfq | 96,292,054 | 1,673,619,587 | 0.36% |
| 2024-07-22 | 16.51 | 17.33 | 16.11 | 16.73 | 16.46 | qfq | 62,236,364 | 1,035,631,831 | -0.36% |
| 2024-07-19 | 15.69 | 17.22 | 15.69 | 16.79 | 16.52 | qfq | 79,165,265 | 1,299,415,308 | 6.74% |
| 2024-07-18 | 14.92 | 15.88 | 14.73 | 15.73 | 15.47 | qfq | 62,324,894 | 960,985,477 | 4.31% |
| 2024-07-17 | 14.63 | 15.35 | 14.59 | 15.08 | 14.84 | qfq | 64,411,217 | 962,238,855 | 3.93% |
| 2024-07-16 | 13.71 | 14.56 | 13.66 | 14.51 | 14.27 | qfq | 49,501,151 | 704,091,353 | 5.14% |
| 2024-07-15 | 14.25 | 14.28 | 13.45 | 13.80 | 13.58 | qfq | 46,017,459 | 636,931,993 | -4.50% |
| 2024-07-12 | 14.45 | 14.78 | 14.04 | 14.45 | 14.22 | qfq | 58,602,502 | 844,722,573 | -0.89% |
| 2024-07-11 | 14.22 | 14.87 | 14.06 | 14.58 | 14.34 | qfq | 67,548,700 | 977,648,621 | 3.70% |
| 2024-07-10 | 14.55 | 14.60 | 14.00 | 14.06 | 13.83 | qfq | 62,859,101 | 892,143,919 | -5.00% |
| 2024-07-09 | 14.46 | 14.82 | 14.17 | 14.80 | 14.56 | qfq | 69,553,219 | 1,010,390,857 | 2.07% |
| 2024-07-08 | 15.10 | 15.19 | 14.11 | 14.50 | 14.26 | qfq | 85,262,123 | 1,238,254,547 | -5.04% |
| 2024-07-05 | 15.97 | 16.32 | 14.81 | 15.27 | 15.02 | qfq | 87,685,739 | 1,349,962,044 | -3.90% |
| 2024-07-04 | 16.25 | 16.67 | 15.69 | 15.89 | 15.63 | qfq | 82,696,582 | 1,331,754,454 | -2.22% |
| 2024-07-03 | 16.62 | 17.41 | 16.10 | 16.25 | 15.99 | qfq | 102,487,776 | 1,715,803,079 | 0.37% |
| 2024-07-02 | 14.88 | 17.00 | 14.70 | 16.19 | 15.93 | qfq | 110,700,620 | 1,756,566,393 | 6.65% |
| 2024-07-01 | 14.59 | 15.50 | 13.92 | 15.18 | 14.93 | qfq | 91,249,905 | 1,338,920,192 | 5.86% |
| 2024-06-28 | 14.30 | 14.98 | 14.15 | 14.34 | 14.11 | qfq | 86,572,242 | 1,254,232,775 | 0.99% |
| 2024-06-27 | 14.30 | 14.59 | 13.87 | 14.20 | 13.97 | qfq | 74,093,417 | 1,050,417,317 | -3.01% |
| 2024-06-26 | 14.28 | 15.56 | 13.59 | 14.64 | 14.40 | qfq | 119,607,442 | 1,737,887,217 | 1.04% |
| 2024-06-25 | 13.68 | 14.95 | 12.93 | 14.49 | 14.25 | qfq | 115,706,593 | 1,618,297,234 | 14.64% |
| 2024-06-24 | 12.23 | 12.84 | 11.85 | 12.64 | 12.43 | qfq | 40,118,709 | 495,641,684 | 3.61% |
| 2024-06-21 | 11.97 | 12.37 | 11.75 | 12.20 | 12.00 | qfq | 18,904,868 | 229,881,211 | 1.84% |
| 2024-06-20 | 12.06 | 12.37 | 11.74 | 11.98 | 11.79 | qfq | 20,844,237 | 251,180,217 | -0.33% |
| 2024-06-19 | 11.91 | 12.30 | 11.91 | 12.02 | 11.82 | qfq | 22,954,915 | 278,200,406 | 1.01% |
| 2024-06-18 | 11.60 | 12.03 | 11.52 | 11.90 | 11.71 | qfq | 22,948,251 | 271,091,640 | 2.85% |
| 2024-06-17 | 11.65 | 11.70 | 11.32 | 11.57 | 11.38 | qfq | 22,482,268 | 258,140,259 | -1.45% |
| 2024-06-14 | 11.18 | 11.81 | 11.05 | 11.74 | 11.55 | qfq | 25,619,842 | 293,508,304 | 4.92% |
| 2024-06-13 | 11.33 | 11.36 | 11.06 | 11.19 | 11.01 | qfq | 10,973,648 | 122,709,954 | -1.67% |
| 2024-06-12 | 11.21 | 11.49 | 11.05 | 11.38 | 11.20 | qfq | 12,786,000 | 144,323,775 | 1.25% |
| 2024-06-11 | 11.17 | 11.28 | 11.01 | 11.24 | 11.06 | qfq | 8,024,600 | 89,472,882 | -0.09% |
| 2024-06-07 | 11.10 | 11.33 | 11.01 | 11.25 | 11.07 | qfq | 12,929,000 | 144,741,013 | 1.53% |
| 2024-06-06 | 11.54 | 11.85 | 10.96 | 11.08 | 10.90 | qfq | 26,104,810 | 297,560,478 | -3.74% |
| 2024-06-05 | 11.44 | 11.66 | 11.26 | 11.51 | 11.32 | qfq | 18,539,272 | 212,377,674 | 0.35% |
| 2024-06-04 | 11.45 | 11.75 | 11.32 | 11.47 | 11.28 | qfq | 18,656,792 | 215,044,850 | -0.43% |
| 2024-06-03 | 11.78 | 11.94 | 11.41 | 11.52 | 11.33 | qfq | 21,048,392 | 245,367,091 | -2.62% |
| 2024-05-31 | 11.33 | 12.03 | 11.32 | 11.83 | 11.64 | qfq | 36,714,482 | 432,476,688 | 4.60% |
| 2024-05-30 | 10.99 | 11.49 | 10.88 | 11.31 | 11.13 | qfq | 26,460,000 | 298,489,201 | 3.19% |
| 2024-05-29 | 10.97 | 11.07 | 10.90 | 10.96 | 10.78 | qfq | 9,180,850 | 100,862,175 | -0.09% |
| 2024-05-28 | 11.20 | 11.22 | 10.95 | 10.97 | 10.79 | qfq | 13,075,858 | 144,117,842 | -2.58% |
| 2024-05-27 | 11.10 | 11.28 | 10.98 | 11.26 | 11.08 | qfq | 13,540,400 | 150,565,817 | 1.44% |
| 2024-05-24 | 11.18 | 11.32 | 10.98 | 11.10 | 10.92 | qfq | 17,104,750 | 190,554,095 | -0.27% |
| 2024-05-23 | 11.40 | 11.51 | 11.05 | 11.13 | 10.95 | qfq | 19,072,199 | 214,232,873 | -2.62% |
| 2024-05-22 | 11.53 | 11.70 | 11.36 | 11.43 | 11.24 | qfq | 16,374,200 | 187,898,479 | -1.12% |
| 2024-05-21 | 11.85 | 11.87 | 11.49 | 11.56 | 11.37 | qfq | 19,824,832 | 230,898,875 | -3.10% |
| 2024-05-20 | 11.71 | 11.99 | 11.66 | 11.93 | 11.74 | qfq | 20,903,100 | 247,656,826 | 1.88% |
| 2024-05-17 | 11.85 | 11.93 | 11.59 | 11.71 | 11.52 | qfq | 24,114,815 | 282,445,485 | -2.09% |
| 2024-05-16 | 11.90 | 12.03 | 11.82 | 11.96 | 11.77 | qfq | 18,730,636 | 223,338,805 | 0.50% |
| 2024-05-15 | 12.26 | 12.28 | 11.86 | 11.90 | 11.71 | qfq | 26,976,566 | 323,529,504 | -3.72% |
| 2024-05-14 | 12.24 | 12.73 | 12.23 | 12.36 | 12.09 | qfq | 27,670,407 | 343,928,900 | 0.16% |
| 2024-05-13 | 12.57 | 12.90 | 12.21 | 12.34 | 12.07 | qfq | 47,070,023 | 587,675,712 | -2.37% |
| 2024-05-10 | 13.28 | 14.37 | 12.55 | 12.64 | 12.36 | qfq | 75,049,539 | 1,006,249,790 | -6.16% |
| 2024-05-09 | 12.87 | 13.60 | 12.77 | 13.47 | 13.18 | qfq | 62,462,044 | 828,474,622 | 3.78% |
| 2024-05-08 | 12.82 | 13.27 | 12.65 | 12.98 | 12.70 | qfq | 51,102,695 | 661,361,845 | -1.67% |
| 2024-05-07 | 12.90 | 13.85 | 12.58 | 13.20 | 12.91 | qfq | 66,774,853 | 877,172,135 | 3.21% |
| 2024-05-06 | 11.83 | 12.79 | 11.67 | 12.79 | 12.51 | qfq | 55,772,179 | 678,680,817 | 12.09% |
| 2024-04-30 | 11.31 | 11.96 | 11.25 | 11.41 | 11.16 | qfq | 31,339,689 | 361,914,529 | 0.88% |
| 2024-04-29 | 10.79 | 11.32 | 10.79 | 11.31 | 11.06 | qfq | 26,543,944 | 296,964,039 | 4.82% |
| 2024-04-26 | 10.90 | 10.93 | 10.58 | 10.79 | 10.55 | qfq | 16,122,871 | 173,140,573 | -1.64% |
| 2024-04-25 | 10.86 | 11.25 | 10.86 | 10.97 | 10.73 | qfq | 19,215,478 | 212,590,087 | 1.01% |
| 2024-04-24 | 10.80 | 10.96 | 10.72 | 10.86 | 10.62 | qfq | 11,270,200 | 122,057,239 | 0.00% |
| 2024-04-23 | 10.82 | 11.01 | 10.75 | 10.86 | 10.62 | qfq | 12,539,966 | 136,187,516 | -1.45% |
| 2024-04-22 | 10.53 | 11.16 | 10.45 | 11.02 | 10.78 | qfq | 22,543,824 | 243,970,188 | 3.28% |
| 2024-04-19 | 10.58 | 10.96 | 10.52 | 10.67 | 10.44 | qfq | 16,091,934 | 172,645,380 | -0.19% |
| 2024-04-18 | 10.93 | 10.97 | 10.52 | 10.69 | 10.46 | qfq | 24,691,240 | 265,412,663 | -4.55% |
| 2024-04-17 | 10.78 | 11.20 | 10.62 | 11.20 | 10.95 | qfq | 36,366,491 | 399,239,466 | 1.91% |
| 2024-04-16 | 10.22 | 11.20 | 10.12 | 10.99 | 10.75 | qfq | 39,466,512 | 424,512,620 | 8.28% |
| 2024-04-15 | 10.50 | 10.60 | 9.95 | 10.15 | 9.93 | qfq | 21,274,596 | 216,355,208 | -5.14% |
| 2024-04-12 | 10.05 | 11.05 | 10.05 | 10.70 | 10.47 | qfq | 26,712,779 | 283,551,933 | 6.15% |
| 2024-04-11 | 9.99 | 10.18 | 9.93 | 10.08 | 9.86 | qfq | 4,785,700 | 48,390,671 | 0.80% |
| 2024-04-10 | 10.19 | 10.19 | 9.94 | 10.00 | 9.78 | qfq | 5,040,279 | 50,647,080 | -1.86% |
| 2024-04-09 | 10.02 | 10.21 | 9.98 | 10.19 | 9.97 | qfq | 4,756,050 | 48,046,042 | 1.19% |
| 2024-04-08 | 10.11 | 10.28 | 9.99 | 10.07 | 9.85 | qfq | 7,209,287 | 72,844,251 | -0.40% |
| 2024-04-03 | 10.24 | 10.27 | 10.00 | 10.11 | 9.89 | qfq | 8,258,709 | 83,621,196 | -1.84% |
| 2024-04-02 | 9.96 | 10.31 | 9.93 | 10.30 | 10.07 | qfq | 11,639,906 | 117,974,075 | 3.41% |
| 2024-04-01 | 9.75 | 9.97 | 9.75 | 9.96 | 9.74 | qfq | 8,042,961 | 79,440,580 | 2.47% |
| 2024-03-29 | 9.66 | 9.77 | 9.54 | 9.72 | 9.51 | qfq | 6,876,769 | 66,231,789 | 0.10% |
| 2024-03-28 | 9.61 | 9.76 | 9.35 | 9.71 | 9.50 | qfq | 9,382,129 | 90,097,122 | 0.21% |
| 2024-03-27 | 9.50 | 9.93 | 9.46 | 9.69 | 9.48 | qfq | 11,682,224 | 114,149,502 | 1.89% |
| 2024-03-26 | 9.44 | 9.59 | 9.35 | 9.51 | 9.30 | qfq | 4,603,975 | 43,526,696 | 0.21% |
| 2024-03-25 | 9.75 | 9.80 | 9.48 | 9.49 | 9.28 | qfq | 6,308,900 | 60,715,725 | -3.26% |
| 2024-03-22 | 10.00 | 10.10 | 9.67 | 9.81 | 9.60 | qfq | 10,038,300 | 98,496,035 | -1.21% |
| 2024-03-21 | 10.22 | 10.33 | 9.81 | 9.93 | 9.71 | qfq | 17,863,190 | 179,516,708 | 2.48% |
| 2024-03-20 | 9.59 | 9.72 | 9.56 | 9.69 | 9.48 | qfq | 4,264,000 | 41,094,698 | 0.94% |
| 2024-03-19 | 9.66 | 9.70 | 9.57 | 9.60 | 9.39 | qfq | 3,820,832 | 36,829,874 | -0.72% |
| 2024-03-18 | 9.49 | 9.69 | 9.40 | 9.67 | 9.46 | qfq | 5,569,307 | 53,036,177 | 2.33% |
| 2024-03-15 | 9.37 | 9.48 | 9.36 | 9.45 | 9.24 | qfq | 3,381,366 | 31,868,998 | 0.64% |
| 2024-03-14 | 9.45 | 9.60 | 9.29 | 9.39 | 9.18 | qfq | 6,325,906 | 59,786,312 | -0.42% |
| 2024-03-13 | 9.56 | 9.56 | 9.33 | 9.43 | 9.22 | qfq | 5,316,900 | 50,081,228 | -0.95% |
| 2024-03-12 | 9.32 | 9.53 | 9.31 | 9.52 | 9.31 | qfq | 5,912,438 | 56,021,920 | 2.37% |
| 2024-03-11 | 9.13 | 9.34 | 9.09 | 9.30 | 9.10 | qfq | 4,710,400 | 43,492,077 | 2.09% |
| 2024-03-08 | 9.02 | 9.16 | 9.01 | 9.11 | 8.91 | qfq | 3,631,249 | 32,979,520 | 0.22% |
| 2024-03-07 | 9.30 | 9.35 | 9.00 | 9.09 | 8.89 | qfq | 5,211,110 | 47,981,750 | -2.26% |
| 2024-03-06 | 9.28 | 9.39 | 9.19 | 9.30 | 9.10 | qfq | 4,504,729 | 41,837,592 | 0.00% |
| 2024-03-05 | 9.41 | 9.41 | 9.25 | 9.30 | 9.10 | qfq | 4,049,800 | 37,725,640 | -1.27% |
| 2024-03-04 | 9.44 | 9.53 | 9.29 | 9.42 | 9.21 | qfq | 4,504,950 | 42,291,472 | 0.21% |
| 2024-03-01 | 9.44 | 9.49 | 9.30 | 9.40 | 9.19 | qfq | 4,588,700 | 43,079,277 | -0.42% |
| 2024-02-29 | 9.21 | 9.49 | 9.18 | 9.44 | 9.23 | qfq | 5,244,873 | 49,077,054 | 2.72% |
| 2024-02-28 | 9.62 | 9.98 | 9.19 | 9.19 | 8.99 | qfq | 10,268,392 | 98,793,540 | -4.27% |
| 2024-02-27 | 9.43 | 9.60 | 9.38 | 9.60 | 9.39 | qfq | 5,121,364 | 48,633,051 | 1.91% |
| 2024-02-26 | 9.42 | 9.61 | 9.30 | 9.42 | 9.21 | qfq | 6,185,593 | 58,379,586 | 0.43% |
| 2024-02-23 | 9.26 | 9.38 | 9.16 | 9.38 | 9.17 | qfq | 4,874,320 | 45,178,855 | 1.19% |
| 2024-02-22 | 9.21 | 9.33 | 9.13 | 9.27 | 9.07 | qfq | 4,798,100 | 44,289,860 | 0.32% |
| 2024-02-21 | 9.23 | 9.56 | 9.11 | 9.24 | 9.04 | qfq | 7,042,447 | 65,629,940 | 0.00% |
| 2024-02-20 | 9.20 | 9.29 | 9.06 | 9.24 | 9.04 | qfq | 4,720,946 | 43,354,724 | 0.11% |
| 2024-02-19 | 9.43 | 9.58 | 9.11 | 9.23 | 9.03 | qfq | 7,937,388 | 73,366,171 | -2.02% |
| 2024-02-08 | 9.15 | 9.82 | 9.15 | 9.42 | 9.21 | qfq | 10,502,189 | 101,133,118 | 3.06% |
| 2024-02-07 | 8.55 | 9.16 | 8.40 | 9.14 | 8.94 | qfq | 10,660,737 | 95,287,970 | 7.66% |
| 2024-02-06 | 7.66 | 8.72 | 7.58 | 8.49 | 8.30 | qfq | 11,073,117 | 91,001,911 | 6.39% |
| 2024-02-05 | 8.42 | 8.42 | 7.67 | 7.98 | 7.81 | qfq | 10,620,247 | 85,386,234 | -6.34% |
| 2024-02-02 | 9.10 | 9.19 | 8.15 | 8.52 | 8.33 | qfq | 11,253,228 | 97,481,309 | -6.68% |
| 2024-02-01 | 9.20 | 9.61 | 9.01 | 9.13 | 8.93 | qfq | 7,798,229 | 72,592,775 | -0.76% |
| 2024-01-31 | 9.23 | 9.48 | 9.11 | 9.20 | 9.00 | qfq | 8,743,028 | 81,160,970 | -0.54% |
| 2024-01-30 | 9.75 | 9.78 | 9.25 | 9.25 | 9.05 | qfq | 8,792,017 | 83,308,134 | -5.23% |
| 2024-01-29 | 10.33 | 10.37 | 9.73 | 9.76 | 9.55 | qfq | 7,256,532 | 72,523,544 | -5.15% |
| 2024-01-26 | 10.40 | 10.50 | 10.20 | 10.29 | 10.06 | qfq | 4,157,015 | 43,094,829 | -0.96% |
| 2024-01-25 | 10.11 | 10.43 | 10.03 | 10.39 | 10.16 | qfq | 4,665,800 | 47,954,337 | 2.67% |
| 2024-01-24 | 10.09 | 10.25 | 9.70 | 10.12 | 9.90 | qfq | 5,365,029 | 53,572,730 | 0.40% |
| 2024-01-23 | 10.11 | 10.18 | 9.87 | 10.08 | 9.86 | qfq | 6,505,361 | 65,293,925 | -0.88% |
| 2024-01-22 | 11.00 | 11.00 | 10.15 | 10.17 | 9.95 | qfq | 9,435,748 | 99,156,310 | -7.55% |
| 2024-01-19 | 11.16 | 11.30 | 11.00 | 11.00 | 10.76 | qfq | 5,305,424 | 59,192,086 | -1.52% |
| 2024-01-18 | 11.28 | 11.30 | 10.85 | 11.17 | 10.93 | qfq | 8,464,570 | 93,380,095 | -1.50% |
| 2024-01-17 | 11.58 | 11.66 | 11.31 | 11.34 | 11.09 | qfq | 6,113,004 | 70,254,691 | -2.33% |
| 2024-01-16 | 11.42 | 11.72 | 11.40 | 11.61 | 11.36 | qfq | 9,080,663 | 105,156,797 | 1.22% |
| 2024-01-15 | 11.25 | 11.60 | 11.17 | 11.47 | 11.22 | qfq | 9,609,724 | 109,725,978 | 1.41% |
| 2024-01-12 | 11.30 | 11.79 | 11.30 | 11.31 | 11.06 | qfq | 14,775,659 | 170,747,916 | 1.89% |
| 2024-01-11 | 11.02 | 11.19 | 10.87 | 11.10 | 10.86 | qfq | 6,148,100 | 67,810,797 | 0.91% |
| 2024-01-10 | 11.17 | 11.18 | 10.97 | 11.00 | 10.76 | qfq | 4,646,832 | 51,378,304 | -1.79% |
| 2024-01-09 | 11.02 | 11.31 | 10.95 | 11.20 | 10.95 | qfq | 5,642,700 | 63,027,468 | 1.63% |
| 2024-01-08 | 11.25 | 11.30 | 10.98 | 11.02 | 10.78 | qfq | 5,780,857 | 64,311,802 | -2.13% |
| 2024-01-05 | 11.41 | 11.46 | 11.23 | 11.26 | 11.01 | qfq | 5,262,195 | 59,648,145 | -1.57% |
| 2024-01-04 | 11.57 | 11.63 | 11.42 | 11.44 | 11.19 | qfq | 5,117,517 | 58,780,061 | -1.29% |
| 2024-01-03 | 11.69 | 11.75 | 11.50 | 11.59 | 11.34 | qfq | 6,116,515 | 71,049,671 | -0.77% |
| 2024-01-02 | 11.80 | 11.81 | 11.60 | 11.68 | 11.42 | qfq | 7,904,425 | 92,360,599 | -1.10% |
| 2023-12-29 | 11.69 | 12.00 | 11.61 | 11.81 | 11.55 | qfq | 11,691,526 | 137,931,242 | 1.37% |
| 2023-12-28 | 11.56 | 11.77 | 11.38 | 11.65 | 11.39 | qfq | 11,801,284 | 136,660,928 | 0.34% |
| 2023-12-27 | 11.58 | 11.77 | 11.47 | 11.61 | 11.36 | qfq | 8,890,170 | 103,233,652 | 0.35% |
| 2023-12-26 | 11.74 | 11.75 | 11.50 | 11.57 | 11.32 | qfq | 8,353,580 | 96,821,867 | -1.36% |
| 2023-12-25 | 11.44 | 11.85 | 11.44 | 11.73 | 11.47 | qfq | 14,012,287 | 163,784,624 | 2.09% |
| 2023-12-22 | 11.87 | 11.90 | 11.37 | 11.49 | 11.24 | qfq | 21,402,099 | 249,142,189 | -3.61% |
| 2023-12-21 | 11.04 | 11.94 | 10.96 | 11.92 | 11.66 | qfq | 23,495,185 | 271,367,290 | 7.78% |
| 2023-12-20 | 11.18 | 11.30 | 11.03 | 11.06 | 10.82 | qfq | 6,969,252 | 77,567,693 | -1.25% |
| 2023-12-19 | 10.98 | 11.47 | 10.85 | 11.20 | 10.95 | qfq | 14,911,233 | 167,039,897 | 2.00% |
| 2023-12-18 | 11.25 | 11.36 | 10.90 | 10.98 | 10.74 | qfq | 14,029,646 | 155,850,918 | -2.75% |
| 2023-12-15 | 11.44 | 11.71 | 11.22 | 11.29 | 11.04 | qfq | 17,399,300 | 199,171,079 | -1.66% |
| 2023-12-14 | 11.10 | 12.11 | 11.08 | 11.48 | 11.23 | qfq | 30,194,731 | 354,356,897 | 3.80% |
| 2023-12-13 | 10.58 | 11.20 | 10.55 | 11.06 | 10.82 | qfq | 15,420,240 | 169,314,428 | 4.83% |
| 2023-12-12 | 10.48 | 10.61 | 10.44 | 10.55 | 10.32 | qfq | 3,660,161 | 38,498,326 | 0.57% |
| 2023-12-11 | 10.36 | 10.53 | 10.20 | 10.49 | 10.26 | qfq | 4,563,900 | 47,259,765 | 1.06% |
| 2023-12-08 | 10.46 | 10.54 | 10.38 | 10.38 | 10.15 | qfq | 4,607,750 | 48,248,862 | -0.86% |
| 2023-12-07 | 10.60 | 10.60 | 10.42 | 10.47 | 10.24 | qfq | 4,394,000 | 46,058,493 | -1.04% |
| 2023-12-06 | 10.53 | 10.65 | 10.48 | 10.58 | 10.35 | qfq | 2,979,578 | 31,448,059 | 0.47% |
| 2023-12-05 | 10.64 | 10.69 | 10.52 | 10.53 | 10.30 | qfq | 4,753,883 | 50,345,132 | -1.31% |
| 2023-12-04 | 10.75 | 10.76 | 10.56 | 10.67 | 10.44 | qfq | 4,813,200 | 51,318,531 | -0.28% |
| 2023-12-01 | 10.74 | 10.74 | 10.62 | 10.70 | 10.47 | qfq | 2,980,200 | 31,800,949 | 0.28% |
| 2023-11-30 | 10.69 | 10.72 | 10.62 | 10.67 | 10.44 | qfq | 2,898,460 | 30,912,864 | -0.28% |
| 2023-11-29 | 10.75 | 10.81 | 10.68 | 10.70 | 10.47 | qfq | 2,611,200 | 28,026,202 | -0.74% |
| 2023-11-28 | 10.65 | 10.78 | 10.53 | 10.78 | 10.54 | qfq | 3,875,150 | 41,397,064 | 1.22% |
| 2023-11-27 | 10.81 | 10.84 | 10.62 | 10.65 | 10.42 | qfq | 3,867,950 | 41,439,140 | -1.57% |
| 2023-11-24 | 10.74 | 10.85 | 10.72 | 10.82 | 10.58 | qfq | 3,772,726 | 40,740,607 | 0.37% |
| 2023-11-23 | 10.63 | 10.78 | 10.63 | 10.78 | 10.54 | qfq | 3,477,600 | 37,357,494 | 1.13% |
| 2023-11-22 | 10.71 | 10.75 | 10.66 | 10.66 | 10.43 | qfq | 2,736,100 | 29,268,702 | -0.74% |
| 2023-11-21 | 10.78 | 10.83 | 10.70 | 10.74 | 10.50 | qfq | 3,712,669 | 39,932,489 | -0.37% |
| 2023-11-20 | 10.60 | 10.79 | 10.58 | 10.78 | 10.54 | qfq | 6,027,187 | 64,514,101 | 1.60% |
| 2023-11-17 | 10.43 | 10.63 | 10.37 | 10.61 | 10.38 | qfq | 5,735,571 | 60,280,939 | 1.73% |
| 2023-11-16 | 10.61 | 10.61 | 10.40 | 10.43 | 10.20 | qfq | 4,629,731 | 48,453,411 | -1.70% |
| 2023-11-15 | 10.60 | 10.67 | 10.58 | 10.61 | 10.38 | qfq | 5,127,293 | 54,401,237 | 0.57% |
| 2023-11-14 | 10.56 | 10.64 | 10.50 | 10.55 | 10.32 | qfq | 3,299,550 | 34,837,333 | -0.19% |
| 2023-11-13 | 10.65 | 10.73 | 10.53 | 10.57 | 10.34 | qfq | 3,599,200 | 38,068,339 | -0.38% |
| 2023-11-10 | 10.60 | 10.75 | 10.45 | 10.61 | 10.38 | qfq | 3,126,874 | 33,172,645 | 0.09% |
| 2023-11-09 | 10.72 | 10.81 | 10.58 | 10.60 | 10.37 | qfq | 3,989,865 | 42,584,236 | -1.03% |
| 2023-11-08 | 10.71 | 10.79 | 10.65 | 10.71 | 10.48 | qfq | 3,463,991 | 37,126,796 | 0.28% |
| 2023-11-07 | 10.82 | 10.83 | 10.66 | 10.68 | 10.45 | qfq | 3,668,900 | 39,239,198 | -0.93% |
| 2023-11-06 | 10.67 | 10.80 | 10.66 | 10.78 | 10.54 | qfq | 4,339,900 | 46,710,729 | 1.41% |
| 2023-11-03 | 10.59 | 10.72 | 10.59 | 10.63 | 10.40 | qfq | 3,070,432 | 32,741,202 | 0.19% |
| 2023-11-02 | 10.70 | 10.75 | 10.61 | 10.61 | 10.38 | qfq | 3,366,100 | 35,908,117 | -0.66% |
| 2023-11-01 | 10.68 | 10.75 | 10.55 | 10.68 | 10.45 | qfq | 4,226,417 | 45,021,887 | 0.28% |
| 2023-10-31 | 10.65 | 10.72 | 10.58 | 10.65 | 10.42 | qfq | 4,485,654 | 47,800,707 | 0.19% |
| 2023-10-30 | 10.50 | 10.77 | 10.49 | 10.63 | 10.40 | qfq | 5,563,850 | 59,311,665 | 0.85% |
| 2023-10-27 | 10.27 | 10.58 | 10.12 | 10.54 | 10.31 | qfq | 6,282,213 | 65,479,040 | 2.33% |
| 2023-10-26 | 10.18 | 10.33 | 10.01 | 10.30 | 10.07 | qfq | 6,403,750 | 65,000,818 | 0.88% |
| 2023-10-25 | 10.23 | 10.28 | 10.16 | 10.21 | 9.99 | qfq | 5,690,866 | 58,195,621 | -0.20% |
| 2023-10-24 | 10.24 | 10.33 | 10.10 | 10.23 | 10.01 | qfq | 6,148,342 | 62,705,414 | -0.10% |
| 2023-10-23 | 10.31 | 10.39 | 10.09 | 10.24 | 10.02 | qfq | 7,491,158 | 76,529,742 | -1.44% |
| 2023-10-20 | 10.65 | 10.66 | 10.35 | 10.39 | 10.16 | qfq | 7,106,338 | 74,394,831 | -3.17% |
| 2023-10-19 | 10.70 | 10.87 | 10.60 | 10.73 | 10.50 | qfq | 6,895,686 | 73,751,758 | -0.28% |
| 2023-10-18 | 10.94 | 10.96 | 10.72 | 10.76 | 10.52 | qfq | 5,912,200 | 63,886,891 | -2.09% |
| 2023-10-17 | 11.15 | 11.17 | 10.84 | 10.99 | 10.75 | qfq | 7,974,900 | 87,279,848 | -1.61% |
| 2023-10-16 | 11.34 | 11.44 | 11.12 | 11.17 | 10.93 | qfq | 4,445,000 | 49,996,949 | -1.41% |
| 2023-10-13 | 11.28 | 11.42 | 11.20 | 11.33 | 11.08 | qfq | 5,364,000 | 60,789,852 | 0.44% |
| 2023-10-12 | 11.10 | 11.34 | 11.10 | 11.28 | 11.03 | qfq | 7,203,956 | 81,019,659 | 1.90% |
| 2023-10-11 | 11.11 | 11.36 | 11.04 | 11.07 | 10.83 | qfq | 10,547,800 | 118,158,352 | -0.18% |
| 2023-10-10 | 11.33 | 11.37 | 11.08 | 11.09 | 10.85 | qfq | 5,486,734 | 61,383,177 | -2.12% |
| 2023-10-09 | 11.43 | 11.47 | 11.23 | 11.33 | 11.08 | qfq | 4,137,100 | 46,773,226 | -0.87% |
| 2023-09-28 | 11.50 | 11.59 | 11.42 | 11.43 | 11.18 | qfq | 4,120,545 | 47,352,458 | -0.87% |
| 2023-09-27 | 11.23 | 11.57 | 11.21 | 11.53 | 11.28 | qfq | 5,987,128 | 68,487,266 | 2.76% |
| 2023-09-26 | 11.36 | 11.36 | 11.19 | 11.22 | 10.97 | qfq | 4,146,317 | 46,594,621 | -1.15% |
| 2023-09-25 | 11.27 | 11.44 | 11.21 | 11.35 | 11.10 | qfq | 6,945,098 | 78,737,233 | 0.35% |
| 2023-09-22 | 11.28 | 11.34 | 11.05 | 11.31 | 11.06 | qfq | 6,293,027 | 70,272,030 | 0.44% |
| 2023-09-21 | 11.47 | 11.49 | 11.22 | 11.26 | 11.01 | qfq | 5,686,900 | 64,318,543 | -1.66% |
| 2023-09-20 | 11.66 | 11.73 | 11.45 | 11.45 | 11.20 | qfq | 5,087,000 | 58,769,824 | -1.97% |
| 2023-09-19 | 11.77 | 11.93 | 11.60 | 11.68 | 11.42 | qfq | 5,476,900 | 64,262,396 | -0.68% |
| 2023-09-18 | 11.75 | 11.85 | 11.65 | 11.76 | 11.50 | qfq | 6,148,705 | 72,281,113 | -0.17% |
| 2023-09-15 | 11.66 | 11.83 | 11.64 | 11.78 | 11.52 | qfq | 4,908,793 | 57,657,039 | 1.38% |
| 2023-09-14 | 11.62 | 11.65 | 11.53 | 11.62 | 11.37 | qfq | 2,860,600 | 33,148,782 | 0.09% |
| 2023-09-13 | 11.75 | 11.78 | 11.52 | 11.61 | 11.36 | qfq | 5,410,499 | 62,908,314 | -1.44% |
| 2023-09-12 | 11.66 | 11.88 | 11.62 | 11.78 | 11.52 | qfq | 4,589,500 | 54,049,578 | 1.29% |
| 2023-09-11 | 11.48 | 11.66 | 11.47 | 11.63 | 11.38 | qfq | 5,552,080 | 64,493,897 | 1.31% |
| 2023-09-08 | 11.52 | 11.57 | 11.43 | 11.48 | 11.23 | qfq | 2,719,400 | 31,247,035 | 0.09% |
| 2023-09-07 | 11.61 | 11.62 | 11.46 | 11.47 | 11.22 | qfq | 2,132,600 | 24,577,336 | -0.95% |
| 2023-09-06 | 11.61 | 11.61 | 11.50 | 11.58 | 11.33 | qfq | 2,050,209 | 23,691,751 | 0.00% |
| 2023-09-05 | 11.58 | 11.65 | 11.56 | 11.58 | 11.33 | qfq | 2,564,706 | 29,749,420 | -0.17% |
| 2023-09-04 | 11.62 | 11.69 | 11.57 | 11.60 | 11.35 | qfq | 4,360,607 | 50,675,085 | 0.09% |
| 2023-09-01 | 11.57 | 11.64 | 11.52 | 11.59 | 11.34 | qfq | 2,121,780 | 24,594,645 | 0.17% |
| 2023-08-31 | 11.45 | 11.60 | 11.35 | 11.57 | 11.32 | qfq | 3,944,100 | 45,402,654 | 0.78% |
| 2023-08-30 | 11.43 | 11.56 | 11.42 | 11.48 | 11.23 | qfq | 3,850,428 | 44,251,594 | 0.26% |
| 2023-08-29 | 11.17 | 11.46 | 11.14 | 11.45 | 11.20 | qfq | 4,561,300 | 51,825,391 | 2.42% |
| 2023-08-28 | 11.54 | 11.66 | 11.14 | 11.18 | 10.94 | qfq | 5,410,999 | 61,761,659 | 0.00% |
| 2023-08-25 | 11.22 | 11.36 | 11.15 | 11.18 | 10.94 | qfq | 3,667,951 | 41,299,069 | -0.62% |
| 2023-08-24 | 11.16 | 11.37 | 11.03 | 11.25 | 11.00 | qfq | 3,365,200 | 37,679,840 | 0.63% |
| 2023-08-23 | 11.39 | 11.64 | 11.18 | 11.18 | 10.94 | qfq | 5,294,487 | 60,137,967 | 0.00% |
| 2023-08-22 | 11.30 | 11.42 | 10.91 | 11.18 | 10.94 | qfq | 6,921,465 | 76,929,910 | -1.15% |
| 2023-08-21 | 11.45 | 11.55 | 11.31 | 11.31 | 11.06 | qfq | 2,518,950 | 28,726,605 | -1.14% |
| 2023-08-18 | 11.59 | 11.68 | 11.44 | 11.44 | 11.19 | qfq | 3,690,882 | 42,596,670 | -1.55% |
| 2023-08-17 | 11.63 | 11.70 | 11.46 | 11.62 | 11.37 | qfq | 4,266,025 | 49,295,950 | -0.09% |
| 2023-08-16 | 11.73 | 11.98 | 11.62 | 11.63 | 11.38 | qfq | 4,447,700 | 52,502,576 | -1.02% |
| 2023-08-15 | 11.80 | 11.87 | 11.66 | 11.75 | 11.49 | qfq | 3,492,400 | 40,999,151 | -0.34% |
| 2023-08-14 | 11.90 | 12.02 | 11.56 | 11.79 | 11.53 | qfq | 7,038,400 | 82,522,773 | -1.09% |
| 2023-08-11 | 11.87 | 12.23 | 11.81 | 11.92 | 11.66 | qfq | 8,242,499 | 99,195,862 | 1.19% |
| 2023-08-10 | 12.06 | 12.07 | 11.77 | 11.78 | 11.52 | qfq | 5,497,970 | 65,182,352 | -2.64% |
| 2023-08-09 | 11.85 | 12.18 | 11.84 | 12.10 | 11.84 | qfq | 6,949,540 | 83,826,491 | 2.46% |
| 2023-08-08 | 11.95 | 11.95 | 11.64 | 11.81 | 11.55 | qfq | 6,561,250 | 77,249,970 | -1.67% |
| 2023-08-07 | 12.20 | 12.26 | 11.97 | 12.01 | 11.75 | qfq | 4,779,929 | 57,612,194 | -1.64% |
| 2023-08-04 | 12.43 | 12.54 | 12.21 | 12.21 | 11.94 | qfq | 5,650,879 | 69,630,942 | -1.13% |
| 2023-08-03 | 11.93 | 12.50 | 11.92 | 12.35 | 12.08 | qfq | 10,731,883 | 131,963,122 | 3.69% |
| 2023-08-02 | 12.05 | 12.07 | 11.88 | 11.91 | 11.65 | qfq | 3,788,647 | 45,231,535 | -1.24% |
| 2023-08-01 | 12.12 | 12.16 | 12.04 | 12.06 | 11.80 | qfq | 2,994,840 | 36,191,947 | -0.41% |
| 2023-07-31 | 12.10 | 12.20 | 12.03 | 12.11 | 11.84 | qfq | 4,336,464 | 52,541,151 | 0.33% |
| 2023-07-28 | 11.89 | 12.08 | 11.88 | 12.07 | 11.81 | qfq | 3,057,961 | 36,725,579 | 1.26% |
| 2023-07-27 | 11.90 | 12.00 | 11.89 | 11.92 | 11.66 | qfq | 2,608,900 | 31,175,803 | 0.00% |
| 2023-07-26 | 11.92 | 11.93 | 11.84 | 11.92 | 11.66 | qfq | 2,746,061 | 32,639,279 | 0.25% |
| 2023-07-25 | 11.86 | 11.89 | 11.79 | 11.89 | 11.63 | qfq | 3,189,324 | 37,803,279 | 0.85% |
| 2023-07-24 | 11.79 | 11.87 | 11.72 | 11.79 | 11.53 | qfq | 2,155,798 | 25,454,312 | 0.00% |
| 2023-07-21 | 11.68 | 11.82 | 11.63 | 11.79 | 11.53 | qfq | 2,759,259 | 32,457,276 | 0.94% |
| 2023-07-20 | 11.71 | 11.78 | 11.65 | 11.68 | 11.42 | qfq | 2,709,648 | 31,771,804 | -0.09% |
| 2023-07-19 | 11.76 | 11.79 | 11.65 | 11.69 | 11.43 | qfq | 2,347,106 | 27,491,145 | -0.43% |
| 2023-07-18 | 11.66 | 11.75 | 11.64 | 11.74 | 11.48 | qfq | 2,024,400 | 23,720,929 | 0.69% |