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
航天智装300455.SZ
最近收盘价17.222026-07-17
最近交易日2026-07-17
成交量（股）10,101,804
成交额（元）180,141,549
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-05-29 | 2025-06-06 | cash_dividend | 0.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-29 | 2024-07-05 | cash_dividend | 0.015 | — | — | — | 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 | 18.30 | 18.50 | 17.21 | 17.22 | 17.22 | qfq | 10,101,804 | 180,141,549 | -6.62% |
| 2026-07-16 | 18.68 | 19.09 | 18.35 | 18.44 | 18.44 | qfq | 6,445,532 | 120,014,125 | -2.33% |
| 2026-07-15 | 18.94 | 19.42 | 18.66 | 18.88 | 18.88 | qfq | 8,813,319 | 167,518,460 | -1.31% |
| 2026-07-14 | 20.41 | 20.66 | 18.71 | 19.13 | 19.13 | qfq | 14,273,626 | 274,630,829 | -7.41% |
| 2026-07-13 | 22.71 | 22.76 | 20.18 | 20.66 | 20.66 | qfq | 21,015,616 | 441,621,575 | -10.56% |
| 2026-07-10 | 21.04 | 24.00 | 20.58 | 23.10 | 23.10 | qfq | 24,006,406 | 545,262,561 | 9.74% |
| 2026-07-09 | 20.25 | 21.17 | 20.00 | 21.05 | 21.05 | qfq | 8,438,853 | 172,495,727 | 3.75% |
| 2026-07-08 | 20.48 | 20.88 | 20.11 | 20.29 | 20.29 | qfq | 7,269,814 | 148,726,929 | -1.36% |
| 2026-07-07 | 21.30 | 21.58 | 20.36 | 20.57 | 20.57 | qfq | 9,117,914 | 190,417,693 | -3.88% |
| 2026-07-06 | 22.65 | 23.30 | 21.22 | 21.40 | 21.40 | qfq | 13,933,916 | 305,286,853 | -5.10% |
| 2026-07-03 | 21.16 | 22.79 | 21.02 | 22.55 | 22.55 | qfq | 16,196,573 | 358,746,431 | 7.23% |
| 2026-07-02 | 21.88 | 22.27 | 20.99 | 21.03 | 21.03 | qfq | 11,293,137 | 243,632,463 | -4.41% |
| 2026-07-01 | 21.56 | 22.33 | 21.40 | 22.00 | 22.00 | qfq | 10,357,292 | 228,303,940 | 2.14% |
| 2026-06-30 | 20.86 | 21.65 | 20.76 | 21.54 | 21.54 | qfq | 10,220,514 | 218,578,592 | 3.76% |
| 2026-06-29 | 21.14 | 21.29 | 20.53 | 20.76 | 20.76 | qfq | 9,849,679 | 204,733,438 | -2.81% |
| 2026-06-26 | 20.80 | 21.86 | 20.00 | 21.36 | 21.36 | qfq | 15,291,253 | 322,247,343 | 2.20% |
| 2026-06-25 | 21.42 | 21.81 | 20.79 | 20.90 | 20.90 | qfq | 9,510,562 | 200,390,267 | -3.15% |
| 2026-06-24 | 21.13 | 21.85 | 20.58 | 21.58 | 21.58 | qfq | 9,165,410 | 196,316,354 | 2.08% |
| 2026-06-23 | 21.89 | 21.90 | 20.95 | 21.14 | 21.14 | qfq | 9,964,956 | 213,075,267 | -4.56% |
| 2026-06-22 | 22.42 | 22.66 | 21.43 | 22.15 | 22.15 | qfq | 10,453,727 | 229,481,396 | -1.73% |
| 2026-06-18 | 22.52 | 23.10 | 22.15 | 22.54 | 22.54 | qfq | 8,352,962 | 189,761,480 | -1.14% |
| 2026-06-17 | 22.61 | 23.25 | 22.52 | 22.80 | 22.80 | qfq | 8,405,852 | 192,318,344 | 0.31% |
| 2026-06-16 | 23.21 | 23.60 | 22.72 | 22.73 | 22.73 | qfq | 11,452,960 | 263,334,988 | -1.60% |
| 2026-06-15 | 23.43 | 23.60 | 22.85 | 23.10 | 23.10 | qfq | 12,317,692 | 285,537,918 | -2.45% |
| 2026-06-12 | 22.38 | 24.84 | 22.16 | 23.68 | 23.68 | qfq | 20,555,091 | 489,294,199 | 7.15% |
| 2026-06-11 | 21.79 | 22.34 | 21.20 | 22.10 | 22.10 | qfq | 9,387,624 | 205,019,472 | 0.73% |
| 2026-06-10 | 22.38 | 22.75 | 21.60 | 21.94 | 21.94 | qfq | 7,160,979 | 157,807,390 | -2.66% |
| 2026-06-09 | 22.15 | 22.78 | 21.81 | 22.54 | 22.54 | qfq | 9,478,635 | 211,725,962 | 2.59% |
| 2026-06-08 | 22.06 | 23.09 | 21.70 | 21.97 | 21.97 | qfq | 12,276,111 | 273,525,844 | -3.09% |
| 2026-06-05 | 22.15 | 23.18 | 22.03 | 22.67 | 22.67 | qfq | 12,784,624 | 290,589,468 | 2.21% |
| 2026-06-04 | 22.30 | 22.44 | 21.90 | 22.18 | 22.18 | qfq | 7,517,177 | 166,326,377 | -0.81% |
| 2026-06-03 | 21.81 | 23.06 | 21.78 | 22.36 | 22.36 | qfq | 10,585,107 | 237,140,738 | 2.10% |
| 2026-06-02 | 22.07 | 22.27 | 21.46 | 21.90 | 21.90 | qfq | 7,142,520 | 156,263,221 | -0.09% |
| 2026-06-01 | 21.87 | 22.55 | 21.71 | 21.92 | 21.92 | qfq | 9,093,337 | 201,356,870 | 1.01% |
| 2026-05-29 | 23.25 | 23.40 | 21.58 | 21.70 | 21.70 | qfq | 12,186,675 | 270,205,072 | -6.63% |
| 2026-05-28 | 23.07 | 23.43 | 22.74 | 23.24 | 23.24 | qfq | 8,479,223 | 196,146,615 | 0.39% |
| 2026-05-27 | 23.98 | 24.25 | 22.95 | 23.15 | 23.15 | qfq | 9,146,978 | 214,611,116 | -2.81% |
| 2026-05-26 | 24.60 | 24.65 | 23.41 | 23.82 | 23.82 | qfq | 10,721,369 | 255,628,764 | -3.60% |
| 2026-05-25 | 25.12 | 25.39 | 24.35 | 24.71 | 24.71 | qfq | 9,093,962 | 225,154,966 | -0.56% |
| 2026-05-22 | 24.78 | 24.93 | 24.25 | 24.85 | 24.85 | qfq | 9,384,734 | 231,371,455 | 1.14% |
| 2026-05-21 | 25.68 | 25.89 | 24.50 | 24.57 | 24.57 | qfq | 12,541,204 | 317,323,200 | -4.02% |
| 2026-05-20 | 25.66 | 26.06 | 25.36 | 25.60 | 25.60 | qfq | 8,968,050 | 229,168,247 | -0.97% |
| 2026-05-19 | 26.15 | 26.45 | 25.36 | 25.85 | 25.85 | qfq | 11,552,922 | 298,674,946 | -1.15% |
| 2026-05-18 | 25.89 | 26.96 | 25.69 | 26.15 | 26.15 | qfq | 11,899,201 | 313,576,317 | 0.69% |
| 2026-05-15 | 26.66 | 26.83 | 25.74 | 25.97 | 25.97 | qfq | 13,538,896 | 353,776,775 | -2.00% |
| 2026-05-14 | 28.09 | 28.09 | 26.50 | 26.50 | 26.50 | qfq | 15,131,758 | 407,918,632 | -5.02% |
| 2026-05-13 | 27.71 | 28.20 | 27.39 | 27.90 | 27.90 | qfq | 11,838,042 | 329,583,084 | 0.47% |
| 2026-05-12 | 28.28 | 28.52 | 27.55 | 27.77 | 27.77 | qfq | 16,187,859 | 452,224,131 | -2.25% |
| 2026-05-11 | 29.23 | 29.25 | 28.31 | 28.41 | 28.41 | qfq | 21,276,140 | 608,758,444 | -1.66% |
| 2026-05-08 | 27.70 | 29.00 | 27.63 | 28.89 | 28.89 | qfq | 23,744,005 | 676,646,558 | 2.85% |
| 2026-05-07 | 27.99 | 28.50 | 27.51 | 28.09 | 28.09 | qfq | 15,651,160 | 439,335,385 | 1.37% |
| 2026-05-06 | 26.38 | 28.50 | 26.37 | 27.71 | 27.71 | qfq | 22,442,790 | 626,136,628 | 5.40% |
| 2026-04-30 | 25.14 | 26.47 | 25.07 | 26.29 | 26.29 | qfq | 14,138,393 | 366,993,204 | 4.66% |
| 2026-04-29 | 25.00 | 25.48 | 24.82 | 25.12 | 25.12 | qfq | 6,955,100 | 175,739,320 | 0.84% |
| 2026-04-28 | 25.57 | 25.61 | 24.78 | 24.91 | 24.91 | qfq | 8,521,695 | 213,831,427 | -3.00% |
| 2026-04-27 | 25.71 | 26.00 | 25.22 | 25.68 | 25.68 | qfq | 10,104,530 | 258,234,645 | -0.12% |
| 2026-04-24 | 26.51 | 26.56 | 25.60 | 25.71 | 25.71 | qfq | 14,014,993 | 363,394,027 | -3.38% |
| 2026-04-23 | 26.88 | 27.40 | 26.59 | 26.61 | 26.61 | qfq | 19,100,832 | 512,932,141 | -1.00% |
| 2026-04-22 | 25.96 | 27.30 | 25.82 | 26.88 | 26.88 | qfq | 21,909,508 | 586,766,919 | 1.93% |
| 2026-04-21 | 26.59 | 26.94 | 26.14 | 26.37 | 26.37 | qfq | 17,874,138 | 472,129,015 | -0.60% |
| 2026-04-20 | 25.53 | 26.80 | 25.53 | 26.53 | 26.53 | qfq | 25,766,068 | 676,876,005 | 4.00% |
| 2026-04-17 | 25.17 | 25.70 | 25.08 | 25.51 | 25.51 | qfq | 13,278,051 | 336,857,616 | 1.15% |
| 2026-04-16 | 24.91 | 25.33 | 24.75 | 25.22 | 25.22 | qfq | 13,500,400 | 339,768,404 | 1.24% |
| 2026-04-15 | 25.00 | 25.58 | 24.88 | 24.91 | 24.91 | qfq | 20,262,540 | 511,092,582 | 0.44% |
| 2026-04-14 | 24.05 | 24.82 | 23.84 | 24.80 | 24.80 | qfq | 15,741,044 | 383,942,309 | 3.72% |
| 2026-04-13 | 23.65 | 24.20 | 23.58 | 23.91 | 23.91 | qfq | 7,553,430 | 180,925,962 | 0.63% |
| 2026-04-10 | 23.90 | 24.37 | 23.75 | 23.76 | 23.76 | qfq | 9,561,130 | 229,788,112 | -0.46% |
| 2026-04-09 | 24.21 | 24.38 | 23.85 | 23.87 | 23.87 | qfq | 8,083,420 | 194,126,709 | -2.21% |
| 2026-04-08 | 23.64 | 24.44 | 23.63 | 24.41 | 24.41 | qfq | 12,673,215 | 304,921,050 | 5.49% |
| 2026-04-07 | 23.74 | 23.74 | 23.03 | 23.14 | 23.14 | qfq | 6,039,963 | 140,506,143 | -0.56% |
| 2026-04-03 | 24.03 | 24.08 | 23.18 | 23.27 | 23.27 | qfq | 8,445,194 | 198,342,801 | -2.14% |
| 2026-04-02 | 24.11 | 24.46 | 23.60 | 23.78 | 23.78 | qfq | 8,686,816 | 208,007,329 | -1.45% |
| 2026-04-01 | 24.99 | 24.99 | 24.02 | 24.13 | 24.13 | qfq | 12,117,652 | 293,969,410 | -1.19% |
| 2026-03-31 | 24.56 | 25.38 | 24.40 | 24.42 | 24.42 | qfq | 17,076,829 | 425,276,548 | -0.57% |
| 2026-03-30 | 23.66 | 24.60 | 23.58 | 24.56 | 24.56 | qfq | 14,747,724 | 358,321,591 | 2.46% |
| 2026-03-27 | 23.71 | 24.26 | 23.61 | 23.97 | 23.97 | qfq | 10,936,927 | 262,844,748 | -0.50% |
| 2026-03-26 | 24.18 | 24.44 | 23.68 | 24.09 | 24.09 | qfq | 15,876,980 | 380,493,445 | 1.43% |
| 2026-03-25 | 23.60 | 24.02 | 23.55 | 23.75 | 23.75 | qfq | 11,072,101 | 263,236,838 | 0.42% |
| 2026-03-24 | 23.69 | 23.81 | 23.07 | 23.65 | 23.65 | qfq | 16,574,141 | 390,062,271 | 1.55% |
| 2026-03-23 | 22.59 | 24.08 | 22.50 | 23.29 | 23.29 | qfq | 25,398,026 | 597,546,252 | 1.70% |
| 2026-03-20 | 23.92 | 23.98 | 22.90 | 22.90 | 22.90 | qfq | 9,894,973 | 231,335,912 | -3.42% |
| 2026-03-19 | 23.98 | 24.24 | 23.58 | 23.71 | 23.71 | qfq | 9,696,782 | 231,508,945 | -2.55% |
| 2026-03-18 | 23.70 | 24.38 | 23.55 | 24.33 | 24.33 | qfq | 12,071,175 | 290,136,676 | 3.31% |
| 2026-03-17 | 24.40 | 24.50 | 23.51 | 23.55 | 23.55 | qfq | 8,278,358 | 198,054,394 | -3.09% |
| 2026-03-16 | 24.01 | 24.36 | 23.61 | 24.30 | 24.30 | qfq | 9,871,771 | 236,960,457 | 0.66% |
| 2026-03-13 | 24.40 | 24.79 | 24.00 | 24.14 | 24.14 | qfq | 10,799,372 | 262,885,581 | -1.35% |
| 2026-03-12 | 25.11 | 25.13 | 24.39 | 24.47 | 24.47 | qfq | 11,652,845 | 287,033,196 | -2.78% |
| 2026-03-11 | 25.89 | 25.98 | 25.16 | 25.17 | 25.17 | qfq | 11,368,809 | 288,929,085 | -2.78% |
| 2026-03-10 | 25.61 | 26.10 | 25.40 | 25.89 | 25.89 | qfq | 11,318,117 | 292,535,523 | 2.29% |
| 2026-03-09 | 25.00 | 25.47 | 24.55 | 25.31 | 25.31 | qfq | 14,917,946 | 372,227,958 | -1.36% |
| 2026-03-06 | 25.60 | 26.28 | 25.30 | 25.66 | 25.66 | qfq | 11,740,924 | 303,073,762 | -0.62% |
| 2026-03-05 | 26.75 | 26.79 | 25.18 | 25.82 | 25.82 | qfq | 18,899,489 | 490,092,235 | -1.68% |
| 2026-03-04 | 26.01 | 26.98 | 25.90 | 26.26 | 26.26 | qfq | 13,021,084 | 345,281,708 | -0.76% |
| 2026-03-03 | 28.58 | 28.60 | 26.42 | 26.46 | 26.46 | qfq | 25,427,224 | 694,017,833 | -8.32% |
| 2026-03-02 | 27.50 | 29.45 | 27.50 | 28.86 | 28.86 | qfq | 34,729,326 | 995,341,089 | 4.98% |
| 2026-02-27 | 27.05 | 27.97 | 26.80 | 27.49 | 27.49 | qfq | 20,334,364 | 559,118,918 | 1.40% |
| 2026-02-26 | 26.92 | 27.33 | 26.51 | 27.11 | 27.11 | qfq | 16,372,461 | 442,139,491 | 0.07% |
| 2026-02-25 | 26.29 | 27.18 | 26.08 | 27.09 | 27.09 | qfq | 17,341,792 | 464,643,713 | 3.04% |
| 2026-02-24 | 26.22 | 26.73 | 26.00 | 26.29 | 26.29 | qfq | 12,826,444 | 339,171,978 | 0.57% |
| 2026-02-13 | 26.31 | 26.76 | 26.14 | 26.14 | 26.14 | qfq | 12,862,446 | 340,442,470 | -0.42% |
| 2026-02-12 | 26.18 | 26.64 | 26.08 | 26.25 | 26.25 | qfq | 10,632,219 | 280,190,071 | 0.19% |
| 2026-02-11 | 26.52 | 26.96 | 26.17 | 26.20 | 26.20 | qfq | 13,503,408 | 357,826,098 | -1.80% |
| 2026-02-10 | 27.35 | 27.44 | 26.45 | 26.68 | 26.68 | qfq | 15,889,294 | 424,959,625 | -2.20% |
| 2026-02-09 | 27.50 | 27.62 | 27.21 | 27.28 | 27.28 | qfq | 14,615,495 | 400,095,826 | 1.30% |
| 2026-02-06 | 27.44 | 27.86 | 26.92 | 26.93 | 26.93 | qfq | 17,768,935 | 484,949,232 | -2.21% |
| 2026-02-05 | 27.39 | 28.25 | 27.00 | 27.54 | 27.54 | qfq | 18,309,025 | 506,666,461 | -1.04% |
| 2026-02-04 | 27.51 | 28.66 | 27.37 | 27.83 | 27.83 | qfq | 24,299,135 | 677,919,595 | 0.18% |
| 2026-02-03 | 27.11 | 27.80 | 26.66 | 27.78 | 27.78 | qfq | 24,299,206 | 663,790,492 | 4.12% |
| 2026-02-02 | 27.46 | 28.15 | 26.66 | 26.68 | 26.68 | qfq | 20,732,215 | 566,524,959 | -2.81% |
| 2026-01-30 | 28.00 | 28.59 | 26.89 | 27.45 | 27.45 | qfq | 32,493,870 | 894,025,442 | -4.82% |
| 2026-01-29 | 29.02 | 29.86 | 28.21 | 28.84 | 28.84 | qfq | 35,154,961 | 1,025,639,339 | -3.45% |
| 2026-01-28 | 29.85 | 32.38 | 29.55 | 29.87 | 29.87 | qfq | 50,357,201 | 1,536,450,046 | 2.68% |
| 2026-01-27 | 27.66 | 29.33 | 27.14 | 29.09 | 29.09 | qfq | 33,991,106 | 956,627,506 | 3.86% |
| 2026-01-26 | 31.31 | 31.55 | 28.01 | 28.01 | 28.01 | qfq | 50,080,864 | 1,463,436,030 | -10.48% |
| 2026-01-23 | 29.58 | 31.78 | 29.05 | 31.29 | 31.29 | qfq | 61,790,642 | 1,891,436,018 | 7.93% |
| 2026-01-22 | 28.65 | 29.39 | 28.41 | 28.99 | 28.99 | qfq | 32,593,933 | 945,400,388 | 1.47% |
| 2026-01-21 | 28.73 | 29.16 | 28.46 | 28.57 | 28.57 | qfq | 26,244,835 | 755,704,008 | -1.28% |
| 2026-01-20 | 31.00 | 31.30 | 28.50 | 28.94 | 28.94 | qfq | 43,678,602 | 1,284,718,621 | -6.10% |
| 2026-01-19 | 30.71 | 31.65 | 30.70 | 30.82 | 30.82 | qfq | 33,167,044 | 1,034,200,909 | -0.90% |
| 2026-01-16 | 31.78 | 32.16 | 30.86 | 31.10 | 31.10 | qfq | 38,404,204 | 1,207,464,135 | -0.13% |
| 2026-01-15 | 32.72 | 32.97 | 30.50 | 31.14 | 31.14 | qfq | 55,666,719 | 1,748,994,883 | -6.77% |
| 2026-01-14 | 34.39 | 35.69 | 32.56 | 33.40 | 33.40 | qfq | 79,079,664 | 2,697,565,911 | -2.88% |
| 2026-01-13 | 38.02 | 38.58 | 33.81 | 34.39 | 34.39 | qfq | 87,617,243 | 3,103,256,916 | -14.24% |
| 2026-01-12 | 36.23 | 41.50 | 35.50 | 40.10 | 40.10 | qfq | 89,887,198 | 3,407,342,813 | 14.05% |
| 2026-01-09 | 32.65 | 37.95 | 32.33 | 35.16 | 35.16 | qfq | 101,509,166 | 3,558,160,296 | 8.18% |
| 2026-01-08 | 30.00 | 32.60 | 29.75 | 32.50 | 32.50 | qfq | 86,581,020 | 2,711,224,950 | 5.76% |
| 2026-01-07 | 31.55 | 31.99 | 30.34 | 30.73 | 30.73 | qfq | 63,033,857 | 1,952,242,609 | -3.97% |
| 2026-01-06 | 29.80 | 32.76 | 29.70 | 32.00 | 32.00 | qfq | 88,284,325 | 2,773,806,318 | 5.51% |
| 2026-01-05 | 30.00 | 30.84 | 28.46 | 30.33 | 30.33 | qfq | 78,502,952 | 2,353,911,513 | 0.97% |
| 2025-12-31 | 29.19 | 30.91 | 28.36 | 30.04 | 30.04 | qfq | 76,890,470 | 2,275,481,641 | 4.05% |
| 2025-12-30 | 29.88 | 30.49 | 28.69 | 28.87 | 28.87 | qfq | 67,509,954 | 1,983,978,496 | -3.77% |
| 2025-12-29 | 29.98 | 30.80 | 29.50 | 30.00 | 30.00 | qfq | 63,997,259 | 1,921,358,338 | -2.12% |
| 2025-12-26 | 29.52 | 32.05 | 29.08 | 30.65 | 30.65 | qfq | 106,203,860 | 3,230,085,532 | 4.22% |
| 2025-12-25 | 26.28 | 29.80 | 26.28 | 29.41 | 29.41 | qfq | 96,045,013 | 2,725,340,376 | 10.44% |
| 2025-12-24 | 25.01 | 26.65 | 25.01 | 26.63 | 26.63 | qfq | 49,380,251 | 1,289,518,636 | 3.78% |
| 2025-12-23 | 27.31 | 27.64 | 25.22 | 25.66 | 25.66 | qfq | 60,650,982 | 1,586,168,053 | -6.01% |
| 2025-12-22 | 27.98 | 28.15 | 26.80 | 27.30 | 27.30 | qfq | 58,674,814 | 1,611,227,066 | -1.23% |
| 2025-12-19 | 26.81 | 29.00 | 26.71 | 27.64 | 27.64 | qfq | 82,231,224 | 2,301,509,516 | 6.23% |
| 2025-12-18 | 24.40 | 27.20 | 24.31 | 26.02 | 26.02 | qfq | 69,201,801 | 1,802,296,829 | 5.86% |
| 2025-12-17 | 25.83 | 26.30 | 24.30 | 24.58 | 24.58 | qfq | 48,945,481 | 1,218,302,273 | -7.25% |
| 2025-12-16 | 27.44 | 27.65 | 25.54 | 26.50 | 26.50 | qfq | 65,189,218 | 1,716,193,953 | -6.53% |
| 2025-12-15 | 26.87 | 28.96 | 26.33 | 28.35 | 28.35 | qfq | 75,681,075 | 2,118,077,338 | 6.02% |
| 2025-12-12 | 26.24 | 27.51 | 26.22 | 26.74 | 26.74 | qfq | 54,094,894 | 1,450,069,711 | 1.10% |
| 2025-12-11 | 27.56 | 28.01 | 26.39 | 26.45 | 26.45 | qfq | 57,595,197 | 1,568,792,666 | -2.94% |
| 2025-12-10 | 27.00 | 28.01 | 26.90 | 27.25 | 27.25 | qfq | 52,454,658 | 1,439,158,476 | -1.70% |
| 2025-12-09 | 28.34 | 29.50 | 27.50 | 27.72 | 27.72 | qfq | 92,038,908 | 2,610,416,157 | -3.41% |
| 2025-12-08 | 29.30 | 32.66 | 28.60 | 28.70 | 28.70 | qfq | 125,525,089 | 3,768,359,466 | -0.80% |
| 2025-12-05 | 26.80 | 29.37 | 26.34 | 28.93 | 28.93 | qfq | 105,303,133 | 2,950,504,029 | 6.05% |
| 2025-12-04 | 25.30 | 28.40 | 25.20 | 27.28 | 27.28 | qfq | 100,830,709 | 2,755,921,114 | 3.96% |
| 2025-12-03 | 25.50 | 28.70 | 24.25 | 26.24 | 26.24 | qfq | 104,857,564 | 2,760,909,249 | 1.98% |
| 2025-12-02 | 25.40 | 27.15 | 24.90 | 25.73 | 25.73 | qfq | 66,166,116 | 1,723,234,343 | -0.81% |
| 2025-12-01 | 25.55 | 27.12 | 25.34 | 25.94 | 25.94 | qfq | 70,299,988 | 1,841,604,552 | 1.25% |
| 2025-11-28 | 25.01 | 26.00 | 24.40 | 25.62 | 25.62 | qfq | 75,415,056 | 1,913,170,481 | 3.56% |
| 2025-11-27 | 23.48 | 25.46 | 22.90 | 24.74 | 24.74 | qfq | 65,398,062 | 1,582,407,358 | 3.60% |
| 2025-11-26 | 26.02 | 26.52 | 23.77 | 23.88 | 23.88 | qfq | 63,917,876 | 1,574,310,044 | -4.52% |
| 2025-11-25 | 24.50 | 25.99 | 23.80 | 25.01 | 25.01 | qfq | 66,736,058 | 1,676,153,578 | 2.04% |
| 2025-11-24 | 23.40 | 25.26 | 23.10 | 24.51 | 24.51 | qfq | 59,397,041 | 1,441,969,499 | 6.57% |
| 2025-11-21 | 24.91 | 25.72 | 23.00 | 23.00 | 23.00 | qfq | 59,332,591 | 1,421,327,143 | -11.20% |
| 2025-11-20 | 25.00 | 26.85 | 24.52 | 25.90 | 25.90 | qfq | 64,014,049 | 1,653,863,758 | 2.53% |
| 2025-11-19 | 26.54 | 26.99 | 24.95 | 25.26 | 25.26 | qfq | 53,281,473 | 1,368,558,211 | -3.77% |
| 2025-11-18 | 27.82 | 27.92 | 25.41 | 26.25 | 26.25 | qfq | 69,297,633 | 1,828,221,762 | -6.82% |
| 2025-11-17 | 27.34 | 29.20 | 26.62 | 28.17 | 28.17 | qfq | 76,572,695 | 2,139,936,255 | 3.76% |
| 2025-11-14 | 27.80 | 28.40 | 26.01 | 27.15 | 27.15 | qfq | 72,499,490 | 1,968,263,705 | -2.48% |
| 2025-11-13 | 26.66 | 30.30 | 26.18 | 27.84 | 27.84 | qfq | 120,920,364 | 3,434,664,685 | 2.54% |
| 2025-11-12 | 23.30 | 27.60 | 22.88 | 27.15 | 27.15 | qfq | 85,790,253 | 2,132,360,299 | 16.57% |
| 2025-11-11 | 24.02 | 24.77 | 22.88 | 23.29 | 23.29 | qfq | 58,864,146 | 1,387,407,458 | -5.48% |
| 2025-11-10 | 25.80 | 26.25 | 24.24 | 24.64 | 24.64 | qfq | 64,037,477 | 1,597,359,146 | -4.05% |
| 2025-11-07 | 24.01 | 26.40 | 23.65 | 25.68 | 25.68 | qfq | 89,513,286 | 2,265,635,741 | 6.56% |
| 2025-11-06 | 24.58 | 25.15 | 23.78 | 24.10 | 24.10 | qfq | 65,059,266 | 1,579,192,426 | -5.30% |
| 2025-11-05 | 24.73 | 26.58 | 24.08 | 25.45 | 25.45 | qfq | 99,896,326 | 2,533,372,796 | 1.31% |
| 2025-11-04 | 24.57 | 26.02 | 23.96 | 25.12 | 25.12 | qfq | 114,488,041 | 2,891,393,330 | 2.28% |
| 2025-11-03 | 20.47 | 24.56 | 20.25 | 24.56 | 24.56 | qfq | 94,083,226 | 2,156,449,025 | 19.98% |
| 2025-10-31 | 21.44 | 21.78 | 20.41 | 20.47 | 20.47 | qfq | 64,318,408 | 1,344,731,438 | -8.17% |
| 2025-10-30 | 21.70 | 23.50 | 21.55 | 22.29 | 22.29 | qfq | 79,082,361 | 1,773,186,899 | 1.69% |
| 2025-10-29 | 22.74 | 23.80 | 21.60 | 21.92 | 21.92 | qfq | 86,717,522 | 1,945,069,917 | -2.49% |
| 2025-10-28 | 20.70 | 24.43 | 20.38 | 22.48 | 22.48 | qfq | 94,648,629 | 2,116,420,341 | 5.69% |
| 2025-10-27 | 20.01 | 22.96 | 19.26 | 21.27 | 21.27 | qfq | 95,422,892 | 1,956,209,538 | 7.64% |
| 2025-10-24 | 19.00 | 19.76 | 19.00 | 19.76 | 19.76 | qfq | 31,110,880 | 613,520,849 | 19.98% |
| 2025-10-23 | 16.61 | 16.81 | 16.12 | 16.47 | 16.47 | qfq | 11,015,782 | 179,861,239 | -2.43% |
| 2025-10-22 | 17.13 | 17.42 | 16.66 | 16.88 | 16.88 | qfq | 12,023,343 | 203,181,621 | -1.97% |
| 2025-10-21 | 17.11 | 17.70 | 16.99 | 17.22 | 17.22 | qfq | 13,643,810 | 237,752,747 | 1.35% |
| 2025-10-20 | 17.01 | 17.79 | 16.82 | 16.99 | 16.99 | qfq | 12,529,730 | 216,697,106 | 0.89% |
| 2025-10-17 | 17.36 | 17.86 | 16.81 | 16.84 | 16.84 | qfq | 11,113,796 | 191,674,388 | -3.22% |
| 2025-10-16 | 17.71 | 17.88 | 17.34 | 17.40 | 17.40 | qfq | 9,400,576 | 164,947,410 | -2.58% |
| 2025-10-15 | 17.78 | 18.15 | 17.50 | 17.86 | 17.86 | qfq | 9,332,825 | 165,922,057 | 0.34% |
| 2025-10-14 | 18.20 | 18.35 | 17.74 | 17.80 | 17.80 | qfq | 13,976,939 | 251,858,961 | -2.25% |
| 2025-10-13 | 17.30 | 18.27 | 17.20 | 18.21 | 18.21 | qfq | 19,318,322 | 348,558,339 | 1.22% |
| 2025-10-10 | 17.55 | 18.40 | 17.46 | 17.99 | 17.99 | qfq | 21,082,106 | 378,513,989 | 1.93% |
| 2025-10-09 | 17.42 | 17.89 | 17.16 | 17.65 | 17.65 | qfq | 14,990,829 | 265,192,426 | 1.50% |
| 2025-09-30 | 16.75 | 17.65 | 16.74 | 17.39 | 17.39 | qfq | 15,843,059 | 274,246,323 | 3.95% |
| 2025-09-29 | 16.60 | 16.82 | 16.35 | 16.73 | 16.73 | qfq | 8,065,780 | 134,068,503 | 0.78% |
| 2025-09-26 | 16.83 | 17.02 | 16.60 | 16.60 | 16.60 | qfq | 8,493,778 | 142,700,361 | -2.01% |
| 2025-09-25 | 16.93 | 17.14 | 16.88 | 16.94 | 16.94 | qfq | 8,837,204 | 150,222,718 | -0.29% |
| 2025-09-24 | 16.60 | 17.06 | 16.52 | 16.99 | 16.99 | qfq | 10,507,587 | 177,122,878 | 1.55% |
| 2025-09-23 | 17.11 | 17.13 | 16.31 | 16.73 | 16.73 | qfq | 12,387,875 | 205,232,287 | -2.05% |
| 2025-09-22 | 16.78 | 17.08 | 16.70 | 17.08 | 17.08 | qfq | 8,244,420 | 139,314,868 | 1.61% |
| 2025-09-19 | 17.25 | 17.39 | 16.74 | 16.81 | 16.81 | qfq | 12,462,898 | 212,445,797 | -2.15% |
| 2025-09-18 | 17.36 | 17.79 | 17.01 | 17.18 | 17.18 | qfq | 16,915,476 | 295,591,984 | -1.26% |
| 2025-09-17 | 17.38 | 17.51 | 17.23 | 17.40 | 17.40 | qfq | 10,077,650 | 175,194,550 | 0.06% |
| 2025-09-16 | 17.28 | 17.51 | 17.00 | 17.39 | 17.39 | qfq | 11,116,090 | 191,820,942 | 0.93% |
| 2025-09-15 | 17.65 | 17.75 | 17.20 | 17.23 | 17.23 | qfq | 14,061,774 | 244,060,477 | -2.60% |
| 2025-09-12 | 17.83 | 18.12 | 17.60 | 17.69 | 17.69 | qfq | 17,045,951 | 304,304,337 | -1.23% |
| 2025-09-11 | 17.73 | 18.14 | 17.41 | 17.91 | 17.91 | qfq | 21,323,748 | 381,497,137 | 0.84% |
| 2025-09-10 | 17.00 | 18.31 | 17.00 | 17.76 | 17.76 | qfq | 26,773,088 | 477,100,620 | 2.60% |
| 2025-09-09 | 17.66 | 18.54 | 17.20 | 17.31 | 17.31 | qfq | 27,679,987 | 495,333,231 | -1.93% |
| 2025-09-08 | 16.72 | 17.89 | 16.63 | 17.65 | 17.65 | qfq | 25,408,132 | 436,912,503 | 6.84% |
| 2025-09-05 | 16.37 | 16.66 | 16.30 | 16.52 | 16.52 | qfq | 14,408,100 | 237,557,791 | 1.29% |
| 2025-09-04 | 17.08 | 17.14 | 16.05 | 16.31 | 16.31 | qfq | 21,201,228 | 352,807,431 | -4.12% |
| 2025-09-03 | 17.85 | 18.21 | 17.00 | 17.01 | 17.01 | qfq | 26,858,440 | 468,432,551 | -3.79% |
| 2025-09-02 | 19.13 | 19.14 | 17.60 | 17.68 | 17.68 | qfq | 34,357,424 | 621,288,148 | -7.96% |
| 2025-09-01 | 19.70 | 19.70 | 18.83 | 19.21 | 19.21 | qfq | 40,499,501 | 777,008,822 | -3.03% |
| 2025-08-29 | 18.78 | 20.00 | 18.60 | 19.81 | 19.81 | qfq | 56,068,171 | 1,082,396,467 | 4.43% |
| 2025-08-28 | 18.77 | 19.26 | 18.33 | 18.97 | 18.97 | qfq | 39,040,141 | 734,965,535 | 3.44% |
| 2025-08-27 | 18.97 | 19.17 | 18.25 | 18.34 | 18.34 | qfq | 35,093,727 | 657,896,728 | -4.18% |
| 2025-08-26 | 18.79 | 19.30 | 18.28 | 19.14 | 19.14 | qfq | 47,619,235 | 903,201,963 | 0.90% |
| 2025-08-25 | 17.53 | 18.98 | 17.49 | 18.97 | 18.97 | qfq | 52,457,916 | 960,101,191 | 3.04% |
| 2025-08-22 | 18.23 | 18.54 | 18.09 | 18.41 | 18.41 | qfq | 21,773,638 | 399,206,163 | 0.38% |
| 2025-08-21 | 18.70 | 18.80 | 18.20 | 18.34 | 18.34 | qfq | 33,284,064 | 615,314,757 | -3.63% |
| 2025-08-20 | 18.54 | 19.27 | 18.33 | 19.03 | 19.03 | qfq | 50,017,028 | 944,344,545 | 3.20% |
| 2025-08-19 | 18.87 | 19.07 | 18.41 | 18.44 | 18.44 | qfq | 39,366,170 | 734,313,212 | -2.90% |
| 2025-08-18 | 18.50 | 19.24 | 18.49 | 18.99 | 18.99 | qfq | 59,583,891 | 1,118,810,843 | 4.05% |
| 2025-08-15 | 17.89 | 18.28 | 17.76 | 18.25 | 18.25 | qfq | 48,354,111 | 871,335,189 | 1.28% |
| 2025-08-14 | 18.80 | 19.50 | 17.83 | 18.02 | 18.02 | qfq | 60,765,734 | 1,115,532,539 | -5.51% |
| 2025-08-13 | 18.81 | 19.98 | 18.81 | 19.07 | 19.07 | qfq | 65,313,230 | 1,263,821,648 | 0.90% |
| 2025-08-12 | 19.80 | 19.80 | 18.84 | 18.90 | 18.90 | qfq | 70,165,196 | 1,346,594,029 | -6.94% |
| 2025-08-11 | 19.77 | 20.40 | 19.04 | 20.31 | 20.31 | qfq | 98,400,708 | 1,929,924,910 | 2.84% |
| 2025-08-08 | 18.03 | 21.42 | 18.00 | 19.75 | 19.75 | qfq | 127,971,279 | 2,606,739,163 | 10.64% |
| 2025-08-07 | 16.58 | 19.06 | 16.30 | 17.85 | 17.85 | qfq | 82,391,280 | 1,448,688,532 | 7.21% |
| 2025-08-06 | 16.00 | 16.95 | 16.00 | 16.65 | 16.65 | qfq | 76,411,840 | 1,268,718,283 | -2.23% |
| 2025-08-05 | 14.65 | 17.54 | 14.62 | 17.03 | 17.03 | qfq | 102,458,403 | 1,737,657,165 | 16.48% |
| 2025-08-04 | 13.98 | 14.65 | 13.92 | 14.62 | 14.62 | qfq | 20,857,308 | 301,972,905 | 3.69% |
| 2025-08-01 | 14.15 | 14.30 | 13.86 | 14.10 | 14.10 | qfq | 11,218,370 | 157,935,282 | -0.14% |
| 2025-07-31 | 14.21 | 14.57 | 14.00 | 14.12 | 14.12 | qfq | 13,725,257 | 196,017,859 | -1.33% |
| 2025-07-30 | 14.47 | 14.72 | 14.10 | 14.31 | 14.31 | qfq | 15,603,189 | 224,643,822 | -1.51% |
| 2025-07-29 | 14.30 | 14.53 | 14.23 | 14.53 | 14.53 | qfq | 14,084,085 | 202,919,158 | 1.18% |
| 2025-07-28 | 14.24 | 14.45 | 14.21 | 14.36 | 14.36 | qfq | 11,244,896 | 161,505,432 | 0.91% |
| 2025-07-25 | 14.21 | 14.28 | 14.06 | 14.23 | 14.23 | qfq | 9,467,941 | 134,191,741 | 0.21% |
| 2025-07-24 | 14.04 | 14.29 | 13.97 | 14.20 | 14.20 | qfq | 10,030,937 | 141,687,804 | 1.43% |
| 2025-07-23 | 14.25 | 14.32 | 13.93 | 14.00 | 14.00 | qfq | 11,493,500 | 161,798,937 | -1.69% |
| 2025-07-22 | 14.18 | 14.43 | 14.13 | 14.24 | 14.24 | qfq | 12,416,900 | 177,399,353 | 0.14% |
| 2025-07-21 | 14.16 | 14.28 | 14.08 | 14.22 | 14.22 | qfq | 11,193,499 | 158,709,115 | -0.28% |
| 2025-07-18 | 13.93 | 14.35 | 13.83 | 14.26 | 14.26 | qfq | 15,603,413 | 219,376,698 | 2.30% |
| 2025-07-17 | 13.88 | 14.00 | 13.79 | 13.94 | 13.94 | qfq | 10,428,969 | 144,797,724 | 0.14% |
| 2025-07-16 | 13.83 | 13.96 | 13.75 | 13.92 | 13.92 | qfq | 8,221,978 | 113,965,283 | 0.29% |
| 2025-07-15 | 13.80 | 13.88 | 13.47 | 13.88 | 13.88 | qfq | 12,175,099 | 166,979,837 | 0.58% |
| 2025-07-14 | 13.85 | 13.92 | 13.78 | 13.80 | 13.80 | qfq | 6,968,248 | 96,427,323 | -0.86% |
| 2025-07-11 | 13.78 | 14.02 | 13.70 | 13.92 | 13.92 | qfq | 9,142,592 | 126,647,929 | 1.16% |
| 2025-07-10 | 13.72 | 13.82 | 13.61 | 13.76 | 13.76 | qfq | 6,862,794 | 94,040,944 | 0.00% |
| 2025-07-09 | 13.88 | 13.98 | 13.68 | 13.76 | 13.76 | qfq | 9,103,951 | 125,903,067 | -0.86% |
| 2025-07-08 | 13.80 | 13.94 | 13.80 | 13.88 | 13.88 | qfq | 9,150,711 | 126,928,312 | 0.14% |
| 2025-07-07 | 13.88 | 13.97 | 13.76 | 13.86 | 13.86 | qfq | 6,661,820 | 92,243,713 | -0.22% |
| 2025-07-04 | 14.08 | 14.16 | 13.88 | 13.89 | 13.89 | qfq | 11,537,198 | 161,464,205 | -1.84% |
| 2025-07-03 | 13.96 | 14.73 | 13.93 | 14.15 | 14.15 | qfq | 17,949,210 | 256,826,737 | 1.58% |
| 2025-07-02 | 14.19 | 14.23 | 13.84 | 13.93 | 13.93 | qfq | 12,674,488 | 177,418,110 | -2.25% |
| 2025-07-01 | 14.36 | 14.36 | 14.10 | 14.25 | 14.25 | qfq | 16,097,010 | 228,379,906 | -1.04% |
| 2025-06-30 | 13.95 | 14.43 | 13.82 | 14.40 | 14.40 | qfq | 25,019,378 | 356,251,494 | 3.82% |
| 2025-06-27 | 13.90 | 14.14 | 13.86 | 13.87 | 13.87 | qfq | 17,648,300 | 246,736,374 | -0.72% |
| 2025-06-26 | 13.70 | 14.28 | 13.66 | 13.97 | 13.97 | qfq | 24,748,986 | 347,620,253 | 1.82% |
| 2025-06-25 | 13.51 | 13.77 | 13.48 | 13.72 | 13.72 | qfq | 13,506,118 | 184,574,460 | 1.70% |
| 2025-06-24 | 13.30 | 13.60 | 13.26 | 13.49 | 13.49 | qfq | 11,083,104 | 149,103,412 | 0.67% |
| 2025-06-23 | 12.90 | 13.43 | 12.83 | 13.40 | 13.40 | qfq | 12,123,058 | 160,971,575 | 3.47% |
| 2025-06-20 | 13.30 | 13.31 | 12.93 | 12.95 | 12.95 | qfq | 12,991,512 | 169,623,362 | -2.78% |
| 2025-06-19 | 13.80 | 13.87 | 13.28 | 13.32 | 13.32 | qfq | 15,474,732 | 208,711,641 | -4.17% |
| 2025-06-18 | 13.71 | 14.02 | 13.61 | 13.90 | 13.90 | qfq | 15,219,913 | 210,730,366 | 0.80% |
| 2025-06-17 | 13.62 | 13.83 | 13.39 | 13.79 | 13.79 | qfq | 15,525,653 | 211,187,048 | 1.25% |
| 2025-06-16 | 13.51 | 13.63 | 13.36 | 13.62 | 13.62 | qfq | 11,681,389 | 157,996,424 | 0.81% |
| 2025-06-13 | 13.40 | 13.65 | 13.22 | 13.51 | 13.51 | qfq | 15,761,671 | 211,931,240 | 0.45% |
| 2025-06-12 | 13.55 | 13.62 | 13.41 | 13.45 | 13.45 | qfq | 9,518,000 | 128,326,727 | -1.18% |
| 2025-06-11 | 13.62 | 13.74 | 13.42 | 13.61 | 13.61 | qfq | 16,370,964 | 222,131,872 | -1.16% |
| 2025-06-10 | 13.40 | 14.23 | 13.27 | 13.77 | 13.77 | qfq | 28,737,604 | 393,042,764 | 2.46% |
| 2025-06-09 | 13.45 | 13.56 | 13.35 | 13.44 | 13.44 | qfq | 9,416,916 | 126,586,668 | 0.22% |
| 2025-06-06 | 13.49 | 13.77 | 13.34 | 13.41 | 13.41 | qfq | 12,470,305 | 168,312,558 | -0.81% |
| 2025-06-05 | 13.32 | 13.67 | 13.25 | 13.52 | 13.51 | qfq | 17,952,607 | 242,256,155 | 1.58% |
| 2025-06-04 | 13.08 | 13.53 | 13.06 | 13.31 | 13.30 | qfq | 17,131,764 | 228,068,884 | 1.45% |
| 2025-06-03 | 13.24 | 13.47 | 13.06 | 13.12 | 13.11 | qfq | 13,631,665 | 179,920,908 | -0.91% |
| 2025-05-30 | 13.31 | 13.47 | 13.13 | 13.24 | 13.23 | qfq | 13,106,009 | 174,024,548 | -1.05% |
| 2025-05-29 | 13.29 | 13.64 | 13.29 | 13.38 | 13.37 | qfq | 19,241,862 | 258,573,178 | 0.68% |
| 2025-05-28 | 13.32 | 13.55 | 13.16 | 13.29 | 13.28 | qfq | 22,896,064 | 304,522,648 | -1.12% |
| 2025-05-27 | 12.44 | 13.95 | 12.37 | 13.44 | 13.43 | qfq | 37,044,623 | 488,812,210 | 8.30% |
| 2025-05-26 | 12.38 | 12.44 | 12.27 | 12.41 | 12.40 | qfq | 4,757,492 | 58,828,791 | 0.81% |
| 2025-05-23 | 12.50 | 12.70 | 12.30 | 12.31 | 12.30 | qfq | 7,963,400 | 99,331,229 | -1.44% |
| 2025-05-22 | 12.50 | 12.77 | 12.42 | 12.49 | 12.48 | qfq | 6,840,280 | 86,228,593 | -0.40% |
| 2025-05-21 | 12.75 | 12.79 | 12.53 | 12.54 | 12.53 | qfq | 5,970,326 | 75,347,110 | -1.65% |
| 2025-05-20 | 12.71 | 13.09 | 12.65 | 12.75 | 12.74 | qfq | 10,463,500 | 134,559,689 | 0.00% |
| 2025-05-19 | 12.55 | 12.84 | 12.43 | 12.75 | 12.74 | qfq | 8,750,864 | 110,899,533 | 1.92% |
| 2025-05-16 | 12.51 | 12.81 | 12.51 | 12.51 | 12.50 | qfq | 6,476,700 | 81,790,831 | -0.40% |
| 2025-05-15 | 12.90 | 12.98 | 12.53 | 12.56 | 12.55 | qfq | 8,031,411 | 101,874,304 | -1.64% |
| 2025-05-14 | 13.00 | 13.06 | 12.70 | 12.77 | 12.76 | qfq | 8,365,418 | 107,152,203 | -1.84% |
| 2025-05-13 | 13.36 | 13.38 | 12.97 | 13.01 | 13.00 | qfq | 10,374,144 | 136,151,181 | -1.89% |
| 2025-05-12 | 12.94 | 13.51 | 12.90 | 13.26 | 13.25 | qfq | 17,842,085 | 237,130,185 | 3.35% |
| 2025-05-09 | 13.10 | 13.13 | 12.75 | 12.83 | 12.82 | qfq | 11,310,333 | 145,850,282 | -1.84% |
| 2025-05-08 | 12.56 | 13.08 | 12.53 | 13.07 | 13.06 | qfq | 13,018,932 | 167,739,401 | 3.24% |
| 2025-05-07 | 12.70 | 12.85 | 12.48 | 12.66 | 12.65 | qfq | 13,878,930 | 175,873,387 | 1.69% |
| 2025-05-06 | 12.26 | 12.46 | 12.18 | 12.45 | 12.44 | qfq | 8,308,892 | 102,673,869 | 2.89% |
| 2025-04-30 | 11.93 | 12.31 | 11.90 | 12.10 | 12.09 | qfq | 9,479,828 | 114,890,816 | 2.11% |
| 2025-04-29 | 11.66 | 11.96 | 11.55 | 11.85 | 11.84 | qfq | 7,577,010 | 89,856,641 | 1.72% |
| 2025-04-28 | 11.73 | 11.79 | 11.51 | 11.65 | 11.64 | qfq | 5,412,832 | 62,968,164 | -0.85% |
| 2025-04-25 | 11.92 | 11.98 | 11.74 | 11.75 | 11.74 | qfq | 7,531,613 | 89,095,565 | -1.34% |
| 2025-04-24 | 12.10 | 12.20 | 11.68 | 11.91 | 11.90 | qfq | 13,518,010 | 161,339,059 | -1.33% |
| 2025-04-23 | 12.10 | 12.21 | 12.00 | 12.07 | 12.06 | qfq | 8,031,100 | 97,055,652 | 0.58% |
| 2025-04-22 | 12.07 | 12.09 | 11.90 | 12.00 | 11.99 | qfq | 7,768,900 | 93,202,321 | -0.58% |
| 2025-04-21 | 11.85 | 12.13 | 11.82 | 12.07 | 12.06 | qfq | 6,726,989 | 81,007,852 | 1.09% |
| 2025-04-18 | 12.10 | 12.19 | 11.82 | 11.94 | 11.93 | qfq | 9,492,830 | 113,527,925 | -1.65% |
| 2025-04-17 | 12.13 | 12.45 | 12.13 | 12.14 | 12.13 | qfq | 7,344,710 | 90,260,708 | -0.74% |
| 2025-04-16 | 12.43 | 12.52 | 12.02 | 12.23 | 12.22 | qfq | 7,903,200 | 96,904,842 | -2.08% |
| 2025-04-15 | 12.60 | 12.67 | 12.33 | 12.49 | 12.48 | qfq | 8,444,900 | 105,209,788 | -1.03% |
| 2025-04-14 | 12.65 | 12.83 | 12.56 | 12.62 | 12.61 | qfq | 9,051,604 | 114,568,581 | 0.40% |
| 2025-04-11 | 12.35 | 12.80 | 12.33 | 12.57 | 12.56 | qfq | 13,447,770 | 169,411,523 | 0.80% |
| 2025-04-10 | 12.59 | 12.95 | 12.46 | 12.47 | 12.46 | qfq | 18,987,216 | 240,799,793 | -0.64% |
| 2025-04-09 | 11.45 | 12.69 | 11.04 | 12.55 | 12.54 | qfq | 26,017,941 | 314,945,525 | 8.28% |
| 2025-04-08 | 11.34 | 12.13 | 11.31 | 11.59 | 11.58 | qfq | 19,984,966 | 233,754,074 | 5.27% |
| 2025-04-07 | 12.51 | 12.69 | 10.64 | 11.01 | 11.00 | qfq | 22,012,576 | 256,952,609 | -16.78% |
| 2025-04-03 | 13.07 | 13.74 | 13.04 | 13.23 | 13.22 | qfq | 11,099,828 | 148,496,482 | 0.08% |
| 2025-04-02 | 13.24 | 13.32 | 13.11 | 13.22 | 13.21 | qfq | 7,180,023 | 94,809,305 | -0.45% |
| 2025-04-01 | 13.13 | 13.51 | 13.08 | 13.28 | 13.27 | qfq | 8,979,800 | 119,580,977 | 1.61% |
| 2025-03-31 | 12.99 | 13.17 | 12.78 | 13.07 | 13.06 | qfq | 10,548,099 | 136,940,354 | 0.08% |
| 2025-03-28 | 13.42 | 13.56 | 13.03 | 13.06 | 13.05 | qfq | 9,550,851 | 126,129,379 | -2.90% |
| 2025-03-27 | 13.58 | 13.75 | 13.15 | 13.45 | 13.44 | qfq | 10,435,292 | 140,644,228 | -0.96% |
| 2025-03-26 | 13.67 | 13.92 | 13.51 | 13.58 | 13.56 | qfq | 10,488,397 | 143,396,615 | -0.66% |
| 2025-03-25 | 13.63 | 14.24 | 13.58 | 13.67 | 13.65 | qfq | 17,335,404 | 241,625,780 | -0.51% |
| 2025-03-24 | 14.33 | 14.38 | 13.30 | 13.74 | 13.72 | qfq | 19,901,606 | 273,810,180 | -4.32% |
| 2025-03-21 | 14.21 | 14.68 | 14.19 | 14.36 | 14.34 | qfq | 19,912,249 | 288,320,750 | 0.49% |
| 2025-03-20 | 14.10 | 14.52 | 14.03 | 14.29 | 14.27 | qfq | 11,517,356 | 164,981,202 | 1.20% |
| 2025-03-19 | 14.11 | 14.35 | 14.03 | 14.12 | 14.10 | qfq | 9,358,042 | 132,977,372 | -0.28% |
| 2025-03-18 | 14.25 | 14.36 | 14.10 | 14.16 | 14.14 | qfq | 8,506,568 | 120,881,402 | -0.42% |
| 2025-03-17 | 14.38 | 14.39 | 14.18 | 14.22 | 14.20 | qfq | 8,519,168 | 121,506,821 | -0.97% |
| 2025-03-14 | 14.30 | 14.42 | 14.03 | 14.36 | 14.34 | qfq | 12,131,400 | 173,393,809 | 0.00% |
| 2025-03-13 | 14.47 | 14.55 | 14.06 | 14.36 | 14.34 | qfq | 11,966,954 | 170,735,331 | -0.90% |
| 2025-03-12 | 14.70 | 14.85 | 14.48 | 14.49 | 14.47 | qfq | 16,087,166 | 234,978,560 | -1.36% |
| 2025-03-11 | 14.19 | 14.98 | 14.12 | 14.69 | 14.67 | qfq | 22,623,140 | 331,601,069 | 2.30% |
| 2025-03-10 | 14.30 | 14.50 | 14.19 | 14.36 | 14.34 | qfq | 14,958,391 | 214,549,154 | 0.63% |
| 2025-03-07 | 14.30 | 14.64 | 14.13 | 14.27 | 14.25 | qfq | 22,530,416 | 324,776,150 | 0.71% |
| 2025-03-06 | 14.15 | 14.35 | 13.89 | 14.17 | 14.15 | qfq | 19,349,124 | 273,612,435 | 0.71% |
| 2025-03-05 | 13.62 | 14.22 | 13.61 | 14.07 | 14.05 | qfq | 21,539,844 | 301,736,875 | 3.15% |
| 2025-03-04 | 13.03 | 13.67 | 12.92 | 13.64 | 13.62 | qfq | 13,027,788 | 175,311,273 | 4.44% |
| 2025-03-03 | 13.10 | 13.41 | 12.90 | 13.06 | 13.05 | qfq | 8,387,838 | 110,646,384 | -0.23% |
| 2025-02-28 | 13.68 | 13.75 | 13.00 | 13.09 | 13.08 | qfq | 11,788,832 | 156,891,877 | -5.08% |
| 2025-02-27 | 13.95 | 14.07 | 13.50 | 13.79 | 13.77 | qfq | 11,165,558 | 153,520,546 | -0.93% |
| 2025-02-26 | 13.98 | 14.04 | 13.83 | 13.92 | 13.90 | qfq | 10,619,156 | 147,757,260 | 0.29% |
| 2025-02-25 | 13.71 | 14.14 | 13.70 | 13.88 | 13.86 | qfq | 12,937,067 | 180,417,774 | 0.14% |
| 2025-02-24 | 13.98 | 14.08 | 13.60 | 13.86 | 13.84 | qfq | 13,135,990 | 181,689,249 | 0.58% |
| 2025-02-21 | 13.55 | 13.83 | 13.47 | 13.78 | 13.76 | qfq | 14,211,484 | 194,421,678 | 1.03% |
| 2025-02-20 | 13.24 | 13.75 | 13.17 | 13.64 | 13.62 | qfq | 16,660,883 | 225,395,438 | 2.79% |
| 2025-02-19 | 13.01 | 13.33 | 12.98 | 13.27 | 13.26 | qfq | 8,930,729 | 118,219,429 | 1.92% |
| 2025-02-18 | 13.42 | 13.45 | 12.95 | 13.02 | 13.01 | qfq | 9,636,812 | 127,308,824 | -3.13% |
| 2025-02-17 | 13.49 | 13.66 | 13.36 | 13.44 | 13.43 | qfq | 9,978,166 | 134,721,063 | -0.74% |
| 2025-02-14 | 13.51 | 13.65 | 13.39 | 13.54 | 13.52 | qfq | 9,812,912 | 132,565,181 | -0.07% |
| 2025-02-13 | 13.68 | 13.77 | 13.47 | 13.55 | 13.53 | qfq | 9,582,976 | 130,287,015 | -1.38% |
| 2025-02-12 | 13.61 | 13.85 | 13.56 | 13.74 | 13.72 | qfq | 11,226,202 | 153,955,546 | 0.44% |
| 2025-02-11 | 13.68 | 13.80 | 13.47 | 13.68 | 13.66 | qfq | 9,946,800 | 135,435,859 | 0.00% |
| 2025-02-10 | 13.60 | 13.79 | 13.56 | 13.68 | 13.66 | qfq | 10,050,440 | 137,490,878 | 0.59% |
| 2025-02-07 | 13.42 | 13.88 | 13.35 | 13.60 | 13.58 | qfq | 14,282,320 | 194,405,173 | 1.57% |
| 2025-02-06 | 12.80 | 13.53 | 12.72 | 13.39 | 13.38 | qfq | 11,108,550 | 146,742,917 | 4.36% |
| 2025-02-05 | 12.70 | 12.95 | 12.60 | 12.83 | 12.82 | qfq | 7,430,500 | 95,283,435 | 2.64% |
| 2025-01-27 | 12.93 | 12.97 | 12.50 | 12.50 | 12.49 | qfq | 8,689,983 | 110,045,990 | -2.27% |
| 2025-01-24 | 12.83 | 13.04 | 12.74 | 12.79 | 12.78 | qfq | 10,418,300 | 134,264,186 | -0.23% |
| 2025-01-23 | 13.00 | 13.25 | 12.82 | 12.82 | 12.81 | qfq | 8,284,452 | 108,231,468 | -0.23% |
| 2025-01-22 | 12.91 | 12.98 | 12.77 | 12.85 | 12.84 | qfq | 5,091,635 | 65,559,661 | -0.62% |
| 2025-01-21 | 12.93 | 12.99 | 12.72 | 12.93 | 12.92 | qfq | 5,886,200 | 75,756,520 | 0.62% |
| 2025-01-20 | 12.88 | 12.98 | 12.72 | 12.85 | 12.84 | qfq | 6,068,568 | 78,116,960 | 0.86% |
| 2025-01-17 | 12.60 | 12.89 | 12.58 | 12.74 | 12.73 | qfq | 6,436,400 | 81,867,657 | 0.47% |
| 2025-01-16 | 12.67 | 12.86 | 12.58 | 12.68 | 12.67 | qfq | 12,019,120 | 153,212,319 | 1.12% |
| 2025-01-15 | 12.75 | 12.79 | 12.49 | 12.54 | 12.53 | qfq | 7,348,800 | 92,902,805 | -1.72% |
| 2025-01-14 | 12.12 | 12.79 | 11.98 | 12.76 | 12.75 | qfq | 11,361,000 | 142,043,705 | 5.98% |
| 2025-01-13 | 11.70 | 12.15 | 11.59 | 12.04 | 12.03 | qfq | 7,294,166 | 86,838,443 | 1.01% |
| 2025-01-10 | 12.17 | 12.41 | 11.91 | 11.92 | 11.91 | qfq | 7,498,420 | 91,424,259 | -2.38% |
| 2025-01-09 | 12.16 | 12.37 | 12.15 | 12.21 | 12.20 | qfq | 7,979,532 | 97,837,221 | 0.08% |
| 2025-01-08 | 12.34 | 12.35 | 11.81 | 12.20 | 12.19 | qfq | 9,556,700 | 115,942,977 | -0.89% |
| 2025-01-07 | 12.00 | 12.31 | 11.96 | 12.31 | 12.30 | qfq | 10,799,864 | 131,671,432 | 2.93% |
| 2025-01-06 | 11.96 | 12.12 | 11.77 | 11.96 | 11.95 | qfq | 7,997,840 | 95,774,942 | -0.33% |
| 2025-01-03 | 12.50 | 12.69 | 11.97 | 12.00 | 11.99 | qfq | 10,557,600 | 129,766,791 | -3.77% |
| 2025-01-02 | 12.95 | 13.03 | 12.31 | 12.47 | 12.46 | qfq | 11,881,888 | 151,200,621 | -3.78% |
| 2024-12-31 | 13.60 | 13.65 | 12.94 | 12.96 | 12.95 | qfq | 10,707,702 | 140,979,614 | -4.07% |
| 2024-12-30 | 13.68 | 13.74 | 13.20 | 13.51 | 13.50 | qfq | 8,097,986 | 109,623,600 | -0.95% |
| 2024-12-27 | 13.71 | 14.02 | 13.62 | 13.64 | 13.62 | qfq | 8,888,817 | 122,770,337 | -0.07% |
| 2024-12-26 | 13.43 | 13.75 | 13.40 | 13.65 | 13.63 | qfq | 6,436,132 | 87,765,382 | 1.79% |
| 2024-12-25 | 13.67 | 13.71 | 13.32 | 13.41 | 13.40 | qfq | 9,292,409 | 124,986,803 | -2.19% |
| 2024-12-24 | 13.64 | 13.82 | 13.49 | 13.71 | 13.69 | qfq | 7,977,721 | 109,009,981 | 1.18% |
| 2024-12-23 | 14.27 | 14.29 | 13.49 | 13.55 | 13.53 | qfq | 11,364,400 | 156,966,434 | -4.85% |
| 2024-12-20 | 14.22 | 14.49 | 14.02 | 14.24 | 14.22 | qfq | 10,385,500 | 148,416,059 | 0.28% |
| 2024-12-19 | 13.96 | 14.32 | 13.91 | 14.20 | 14.18 | qfq | 12,393,245 | 175,414,622 | -0.07% |
| 2024-12-18 | 14.07 | 14.40 | 13.90 | 14.21 | 14.19 | qfq | 9,748,040 | 138,655,840 | 1.43% |
| 2024-12-17 | 14.39 | 14.60 | 13.93 | 14.01 | 13.99 | qfq | 11,398,178 | 161,373,575 | -2.44% |
| 2024-12-16 | 14.73 | 14.82 | 14.23 | 14.36 | 14.34 | qfq | 11,452,978 | 166,248,341 | -2.05% |
| 2024-12-13 | 15.17 | 15.30 | 14.64 | 14.66 | 14.64 | qfq | 15,153,408 | 225,528,195 | -4.12% |
| 2024-12-12 | 15.01 | 15.33 | 14.87 | 15.29 | 15.27 | qfq | 17,314,500 | 262,143,583 | 1.93% |
| 2024-12-11 | 15.13 | 15.25 | 14.91 | 15.00 | 14.98 | qfq | 12,704,900 | 191,389,145 | -0.86% |
| 2024-12-10 | 15.14 | 15.34 | 14.83 | 15.13 | 15.11 | qfq | 23,988,356 | 363,310,032 | 3.56% |
| 2024-12-09 | 14.83 | 14.90 | 14.46 | 14.61 | 14.59 | qfq | 13,182,811 | 193,180,569 | -1.42% |
| 2024-12-06 | 14.96 | 14.98 | 14.66 | 14.82 | 14.80 | qfq | 13,582,590 | 201,203,030 | -0.20% |
| 2024-12-05 | 14.81 | 15.02 | 14.73 | 14.85 | 14.83 | qfq | 14,521,870 | 215,985,045 | 0.47% |
| 2024-12-04 | 14.55 | 15.27 | 14.51 | 14.78 | 14.76 | qfq | 23,015,382 | 342,798,596 | 0.82% |
| 2024-12-03 | 14.53 | 14.80 | 14.29 | 14.66 | 14.64 | qfq | 19,279,935 | 281,975,733 | 0.69% |
| 2024-12-02 | 14.59 | 14.73 | 14.41 | 14.56 | 14.54 | qfq | 14,251,698 | 207,620,153 | 0.76% |
| 2024-11-29 | 14.18 | 14.63 | 14.02 | 14.45 | 14.43 | qfq | 16,907,021 | 242,990,009 | 2.34% |
| 2024-11-28 | 14.34 | 14.64 | 14.05 | 14.12 | 14.10 | qfq | 15,788,586 | 226,121,996 | -1.53% |
| 2024-11-27 | 13.27 | 14.35 | 12.99 | 14.34 | 14.32 | qfq | 21,625,827 | 297,283,231 | 7.34% |
| 2024-11-26 | 13.60 | 13.76 | 13.31 | 13.36 | 13.35 | qfq | 8,921,600 | 120,642,511 | -1.62% |
| 2024-11-25 | 13.64 | 13.79 | 13.26 | 13.58 | 13.56 | qfq | 12,766,030 | 172,196,010 | 0.07% |
| 2024-11-22 | 14.39 | 14.45 | 13.53 | 13.57 | 13.55 | qfq | 14,890,060 | 208,407,933 | -5.44% |
| 2024-11-21 | 14.54 | 14.63 | 14.11 | 14.35 | 14.33 | qfq | 12,650,730 | 181,867,747 | -1.31% |
| 2024-11-20 | 14.37 | 14.75 | 14.33 | 14.54 | 14.52 | qfq | 16,385,398 | 238,037,402 | 0.90% |
| 2024-11-19 | 14.16 | 14.44 | 13.90 | 14.41 | 14.39 | qfq | 15,050,616 | 213,638,624 | 2.78% |
| 2024-11-18 | 14.76 | 14.88 | 13.88 | 14.02 | 14.00 | qfq | 18,940,963 | 267,524,705 | -3.97% |
| 2024-11-15 | 15.11 | 15.28 | 14.51 | 14.60 | 14.58 | qfq | 19,008,628 | 283,726,611 | -3.63% |
| 2024-11-14 | 15.45 | 15.88 | 15.11 | 15.15 | 15.13 | qfq | 22,146,774 | 342,572,691 | -2.51% |
| 2024-11-13 | 15.65 | 16.10 | 15.25 | 15.54 | 15.52 | qfq | 18,539,532 | 288,991,473 | -0.45% |
| 2024-11-12 | 16.22 | 16.30 | 15.37 | 15.61 | 15.59 | qfq | 26,982,502 | 425,096,951 | -3.40% |
| 2024-11-11 | 16.11 | 16.35 | 15.68 | 16.16 | 16.14 | qfq | 33,374,710 | 535,872,626 | 1.89% |
| 2024-11-08 | 15.56 | 16.48 | 15.45 | 15.86 | 15.84 | qfq | 33,703,837 | 541,027,322 | 2.65% |
| 2024-11-07 | 15.10 | 15.71 | 14.80 | 15.45 | 15.43 | qfq | 26,797,704 | 411,720,581 | 1.98% |
| 2024-11-06 | 15.15 | 15.55 | 14.71 | 15.15 | 15.13 | qfq | 34,419,212 | 521,519,216 | 1.07% |
| 2024-11-05 | 13.98 | 15.13 | 13.98 | 14.99 | 14.97 | qfq | 28,779,848 | 424,130,532 | 7.07% |
| 2024-11-04 | 13.45 | 14.11 | 13.45 | 14.00 | 13.98 | qfq | 18,543,474 | 258,064,461 | 4.79% |
| 2024-11-01 | 14.40 | 14.40 | 13.33 | 13.36 | 13.35 | qfq | 28,329,045 | 387,912,271 | -7.86% |
| 2024-10-31 | 14.33 | 14.78 | 14.00 | 14.50 | 14.48 | qfq | 24,889,395 | 360,022,419 | 1.05% |
| 2024-10-30 | 14.38 | 14.75 | 14.11 | 14.35 | 14.33 | qfq | 19,212,091 | 277,666,949 | -0.14% |
| 2024-10-29 | 14.55 | 14.90 | 14.36 | 14.37 | 14.35 | qfq | 20,912,501 | 305,156,278 | -1.10% |
| 2024-10-28 | 14.15 | 14.67 | 14.13 | 14.53 | 14.51 | qfq | 20,588,806 | 296,783,570 | -0.41% |
| 2024-10-25 | 14.74 | 14.87 | 14.51 | 14.59 | 14.57 | qfq | 25,081,266 | 367,547,432 | -1.29% |
| 2024-10-24 | 14.89 | 15.14 | 14.60 | 14.78 | 14.76 | qfq | 25,320,906 | 374,652,175 | -2.05% |
| 2024-10-23 | 14.83 | 15.86 | 14.81 | 15.09 | 15.07 | qfq | 39,941,101 | 613,708,340 | 0.60% |
| 2024-10-22 | 15.40 | 15.73 | 14.69 | 15.00 | 14.98 | qfq | 35,770,566 | 539,824,313 | -3.47% |
| 2024-10-21 | 14.74 | 15.88 | 14.60 | 15.54 | 15.52 | qfq | 44,398,947 | 681,433,987 | 6.66% |
| 2024-10-18 | 13.84 | 14.96 | 13.83 | 14.57 | 14.55 | qfq | 32,783,080 | 473,813,250 | 4.22% |
| 2024-10-17 | 13.90 | 14.51 | 13.90 | 13.98 | 13.96 | qfq | 27,504,046 | 390,360,998 | 1.75% |
| 2024-10-16 | 13.59 | 14.05 | 13.54 | 13.74 | 13.72 | qfq | 21,256,308 | 293,142,153 | -1.29% |
| 2024-10-15 | 13.99 | 14.58 | 13.80 | 13.92 | 13.90 | qfq | 32,953,236 | 468,174,979 | -1.21% |
| 2024-10-14 | 13.19 | 14.13 | 13.16 | 14.09 | 14.07 | qfq | 32,577,648 | 445,395,944 | 8.55% |
| 2024-10-11 | 13.90 | 14.30 | 12.79 | 12.98 | 12.97 | qfq | 32,017,948 | 427,693,564 | -9.42% |
| 2024-10-10 | 14.25 | 15.65 | 13.76 | 14.33 | 14.31 | qfq | 44,541,563 | 647,487,849 | 1.78% |
| 2024-10-09 | 15.00 | 15.18 | 13.71 | 14.08 | 14.06 | qfq | 42,423,625 | 618,322,297 | -11.78% |
| 2024-10-08 | 16.04 | 16.04 | 14.17 | 15.96 | 15.94 | qfq | 53,238,895 | 807,684,015 | 19.28% |
| 2024-09-30 | 12.10 | 13.59 | 12.04 | 13.38 | 13.37 | qfq | 39,374,704 | 501,224,658 | 14.65% |
| 2024-09-27 | 11.09 | 11.84 | 11.08 | 11.67 | 11.66 | qfq | 22,556,140 | 257,947,681 | 6.28% |
| 2024-09-26 | 10.72 | 10.99 | 10.66 | 10.98 | 10.97 | qfq | 15,055,598 | 163,157,183 | 1.48% |
| 2024-09-25 | 10.61 | 10.87 | 10.59 | 10.82 | 10.81 | qfq | 20,053,632 | 215,626,516 | 2.08% |
| 2024-09-24 | 10.30 | 10.62 | 10.14 | 10.60 | 10.59 | qfq | 17,139,127 | 178,437,355 | 4.43% |
| 2024-09-23 | 9.99 | 10.32 | 9.95 | 10.15 | 10.14 | qfq | 9,834,700 | 100,011,779 | 1.60% |
| 2024-09-20 | 10.14 | 10.19 | 9.91 | 9.99 | 9.98 | qfq | 7,221,700 | 72,500,193 | -1.38% |
| 2024-09-19 | 9.99 | 10.19 | 9.82 | 10.13 | 10.12 | qfq | 8,232,920 | 82,853,429 | 2.63% |
| 2024-09-18 | 9.97 | 9.99 | 9.67 | 9.87 | 9.86 | qfq | 6,356,900 | 62,416,694 | -0.60% |
| 2024-09-13 | 10.14 | 10.14 | 9.93 | 9.93 | 9.92 | qfq | 6,169,000 | 61,837,347 | -1.49% |
| 2024-09-12 | 10.18 | 10.27 | 10.08 | 10.08 | 10.07 | qfq | 6,246,700 | 63,542,421 | -0.30% |
| 2024-09-11 | 10.22 | 10.24 | 10.04 | 10.11 | 10.10 | qfq | 5,643,188 | 57,255,386 | -0.88% |
| 2024-09-10 | 10.06 | 10.29 | 9.93 | 10.20 | 10.19 | qfq | 8,071,967 | 81,419,069 | 1.69% |
| 2024-09-09 | 10.00 | 10.18 | 9.95 | 10.03 | 10.02 | qfq | 7,244,820 | 72,734,467 | -0.59% |
| 2024-09-06 | 10.45 | 10.45 | 10.07 | 10.09 | 10.08 | qfq | 10,666,820 | 109,280,887 | -3.07% |
| 2024-09-05 | 10.34 | 10.52 | 10.27 | 10.41 | 10.40 | qfq | 9,283,400 | 96,509,709 | 1.26% |
| 2024-09-04 | 10.25 | 10.41 | 10.23 | 10.28 | 10.27 | qfq | 6,901,400 | 71,150,866 | -0.68% |
| 2024-09-03 | 10.28 | 10.55 | 10.23 | 10.35 | 10.34 | qfq | 9,198,193 | 95,026,404 | 1.47% |
| 2024-09-02 | 10.60 | 10.67 | 10.18 | 10.20 | 10.19 | qfq | 12,594,820 | 130,972,205 | -3.77% |
| 2024-08-30 | 10.54 | 10.82 | 10.49 | 10.60 | 10.59 | qfq | 16,815,800 | 179,933,045 | 0.76% |
| 2024-08-29 | 10.31 | 10.64 | 10.24 | 10.52 | 10.51 | qfq | 8,475,600 | 88,925,274 | 1.84% |
| 2024-08-28 | 10.25 | 10.53 | 10.24 | 10.33 | 10.32 | qfq | 7,495,586 | 77,679,190 | 0.29% |
| 2024-08-27 | 10.75 | 10.76 | 10.30 | 10.30 | 10.29 | qfq | 13,762,100 | 143,985,026 | -5.07% |
| 2024-08-26 | 10.75 | 10.88 | 10.61 | 10.85 | 10.84 | qfq | 6,656,783 | 71,847,504 | 0.65% |
| 2024-08-23 | 11.08 | 11.14 | 10.74 | 10.78 | 10.77 | qfq | 11,712,101 | 127,396,291 | -2.18% |
| 2024-08-22 | 10.99 | 11.30 | 10.90 | 11.02 | 11.01 | qfq | 13,716,900 | 151,985,524 | 0.09% |
| 2024-08-21 | 11.07 | 11.20 | 10.95 | 11.01 | 11.00 | qfq | 10,886,401 | 120,240,308 | -1.43% |
| 2024-08-20 | 11.35 | 11.44 | 11.13 | 11.17 | 11.16 | qfq | 10,956,724 | 123,081,664 | -1.93% |
| 2024-08-19 | 11.32 | 11.55 | 11.25 | 11.39 | 11.38 | qfq | 10,470,164 | 119,362,384 | 0.35% |
| 2024-08-16 | 11.68 | 11.73 | 11.35 | 11.35 | 11.34 | qfq | 17,069,700 | 196,922,169 | -1.82% |
| 2024-08-15 | 11.37 | 11.70 | 11.19 | 11.56 | 11.55 | qfq | 16,102,736 | 185,194,959 | 0.78% |
| 2024-08-14 | 11.58 | 11.67 | 11.46 | 11.47 | 11.46 | qfq | 11,931,096 | 137,728,884 | -0.95% |
| 2024-08-13 | 11.46 | 11.64 | 11.41 | 11.58 | 11.57 | qfq | 15,689,097 | 180,854,974 | 1.22% |
| 2024-08-12 | 11.72 | 11.72 | 11.34 | 11.44 | 11.43 | qfq | 17,720,900 | 202,697,564 | -3.21% |
| 2024-08-09 | 12.40 | 12.53 | 11.79 | 11.82 | 11.81 | qfq | 30,999,456 | 373,381,263 | -4.68% |
| 2024-08-08 | 13.20 | 13.25 | 12.28 | 12.40 | 12.39 | qfq | 50,023,196 | 634,261,024 | -9.16% |
| 2024-08-07 | 12.80 | 13.78 | 12.77 | 13.65 | 13.63 | qfq | 55,901,551 | 747,931,497 | 6.39% |
| 2024-08-06 | 12.45 | 13.23 | 12.15 | 12.83 | 12.82 | qfq | 40,933,986 | 520,240,140 | 5.16% |
| 2024-08-05 | 12.95 | 13.18 | 12.18 | 12.20 | 12.19 | qfq | 40,328,972 | 508,415,870 | -5.79% |
| 2024-08-02 | 13.31 | 13.78 | 12.88 | 12.95 | 12.94 | qfq | 43,120,552 | 570,930,959 | -4.07% |
| 2024-08-01 | 13.02 | 14.28 | 13.02 | 13.50 | 13.49 | qfq | 56,663,425 | 770,397,373 | 3.13% |
| 2024-07-31 | 12.86 | 13.28 | 12.61 | 13.09 | 13.08 | qfq | 44,030,743 | 572,214,702 | 2.27% |
| 2024-07-30 | 12.55 | 13.06 | 12.38 | 12.80 | 12.79 | qfq | 32,625,424 | 417,568,971 | 0.87% |
| 2024-07-29 | 12.85 | 13.07 | 12.58 | 12.69 | 12.68 | qfq | 33,904,142 | 432,409,976 | -1.55% |
| 2024-07-26 | 12.50 | 13.19 | 12.39 | 12.89 | 12.88 | qfq | 43,554,112 | 559,789,731 | 2.87% |
| 2024-07-25 | 12.38 | 12.71 | 12.21 | 12.53 | 12.52 | qfq | 34,522,668 | 429,886,963 | 0.56% |
| 2024-07-24 | 11.75 | 12.77 | 11.75 | 12.46 | 12.45 | qfq | 49,500,393 | 613,258,306 | 4.88% |
| 2024-07-23 | 12.07 | 12.23 | 11.84 | 11.88 | 11.87 | qfq | 23,785,242 | 286,138,694 | -1.82% |
| 2024-07-22 | 11.74 | 12.26 | 11.71 | 12.10 | 12.09 | qfq | 30,618,258 | 367,700,803 | 3.07% |
| 2024-07-19 | 10.90 | 12.00 | 10.86 | 11.74 | 11.73 | qfq | 33,503,412 | 388,792,285 | 6.92% |
| 2024-07-18 | 10.84 | 11.10 | 10.60 | 10.98 | 10.97 | qfq | 16,007,460 | 173,327,790 | 0.00% |
| 2024-07-17 | 11.65 | 11.67 | 10.98 | 10.98 | 10.97 | qfq | 22,363,800 | 251,482,057 | -5.99% |
| 2024-07-16 | 11.59 | 11.90 | 11.38 | 11.68 | 11.67 | qfq | 25,208,636 | 293,117,679 | 2.01% |
| 2024-07-15 | 11.45 | 11.73 | 11.35 | 11.45 | 11.44 | qfq | 15,181,772 | 174,749,757 | 0.62% |
| 2024-07-12 | 11.60 | 11.62 | 11.31 | 11.38 | 11.37 | qfq | 13,985,664 | 160,072,605 | -2.57% |
| 2024-07-11 | 11.70 | 11.80 | 11.52 | 11.68 | 11.67 | qfq | 17,618,300 | 205,436,191 | 2.01% |
| 2024-07-10 | 11.33 | 11.73 | 11.29 | 11.45 | 11.44 | qfq | 17,884,804 | 206,386,521 | -0.09% |
| 2024-07-09 | 11.06 | 11.50 | 10.94 | 11.46 | 11.45 | qfq | 19,661,528 | 220,855,237 | 3.62% |
| 2024-07-08 | 11.41 | 11.55 | 10.99 | 11.06 | 11.05 | qfq | 16,354,742 | 183,554,541 | -3.83% |
| 2024-07-05 | 11.20 | 11.80 | 11.02 | 11.50 | 11.49 | qfq | 20,510,300 | 232,351,173 | 2.68% |
| 2024-07-04 | 11.63 | 11.85 | 11.19 | 11.20 | 11.17 | qfq | 18,685,420 | 213,714,869 | -4.27% |
| 2024-07-03 | 11.93 | 11.97 | 11.65 | 11.70 | 11.67 | qfq | 15,590,227 | 183,499,720 | -2.42% |
| 2024-07-02 | 12.16 | 12.36 | 11.80 | 11.99 | 11.96 | qfq | 20,918,500 | 252,989,888 | -2.44% |
| 2024-07-01 | 12.17 | 12.45 | 12.03 | 12.29 | 12.26 | qfq | 24,543,991 | 299,679,697 | -0.57% |
| 2024-06-28 | 11.76 | 12.46 | 11.76 | 12.36 | 12.33 | qfq | 37,156,890 | 454,137,480 | 5.82% |
| 2024-06-27 | 11.92 | 12.15 | 11.68 | 11.68 | 11.65 | qfq | 23,231,200 | 276,806,624 | -2.91% |
| 2024-06-26 | 11.49 | 12.08 | 11.08 | 12.03 | 12.00 | qfq | 27,692,900 | 323,270,821 | 4.61% |
| 2024-06-25 | 11.48 | 11.89 | 11.41 | 11.50 | 11.47 | qfq | 25,215,300 | 293,183,674 | 0.17% |
| 2024-06-24 | 11.88 | 12.25 | 11.35 | 11.48 | 11.45 | qfq | 26,953,738 | 317,300,307 | -3.61% |
| 2024-06-21 | 11.78 | 12.06 | 11.58 | 11.91 | 11.88 | qfq | 22,493,600 | 267,039,929 | 0.93% |
| 2024-06-20 | 12.73 | 12.77 | 11.78 | 11.80 | 11.77 | qfq | 46,792,153 | 568,000,388 | -8.95% |
| 2024-06-19 | 12.50 | 13.36 | 12.41 | 12.96 | 12.93 | qfq | 60,876,407 | 792,236,307 | 2.53% |
| 2024-06-18 | 12.38 | 12.88 | 12.28 | 12.64 | 12.61 | qfq | 42,307,620 | 533,337,731 | 2.43% |
| 2024-06-17 | 12.38 | 12.66 | 12.29 | 12.34 | 12.31 | qfq | 27,769,149 | 345,499,878 | -1.28% |
| 2024-06-14 | 12.56 | 12.82 | 12.29 | 12.50 | 12.47 | qfq | 39,078,428 | 488,392,036 | -1.26% |
| 2024-06-13 | 12.81 | 12.95 | 12.53 | 12.66 | 12.63 | qfq | 47,519,785 | 605,637,572 | -2.62% |
| 2024-06-12 | 12.94 | 13.26 | 12.58 | 13.00 | 12.97 | qfq | 63,388,671 | 818,115,105 | 0.00% |
| 2024-06-11 | 11.10 | 13.38 | 10.83 | 13.00 | 12.97 | qfq | 73,153,186 | 903,735,102 | 16.59% |
| 2024-06-07 | 11.66 | 11.85 | 10.98 | 11.15 | 11.12 | qfq | 28,040,540 | 316,598,447 | -2.28% |
| 2024-06-06 | 11.77 | 12.08 | 11.29 | 11.41 | 11.38 | qfq | 45,192,620 | 523,185,869 | -5.39% |
| 2024-06-05 | 11.96 | 12.65 | 11.91 | 12.06 | 12.03 | qfq | 40,773,820 | 499,330,849 | -0.58% |
| 2024-06-04 | 12.00 | 12.39 | 11.77 | 12.13 | 12.10 | qfq | 43,598,997 | 524,423,794 | -0.98% |
| 2024-06-03 | 11.90 | 13.16 | 11.78 | 12.25 | 12.22 | qfq | 72,511,827 | 902,177,308 | 1.83% |
| 2024-05-31 | 10.69 | 12.36 | 10.66 | 12.03 | 12.00 | qfq | 65,510,236 | 753,986,420 | 10.98% |
| 2024-05-30 | 10.02 | 10.94 | 9.93 | 10.84 | 10.81 | qfq | 35,333,696 | 375,369,184 | 5.34% |
| 2024-05-29 | 10.50 | 10.74 | 10.01 | 10.29 | 10.26 | qfq | 16,480,635 | 170,499,991 | 1.88% |
| 2024-05-28 | 9.99 | 10.35 | 9.91 | 10.10 | 10.08 | qfq | 9,912,500 | 100,712,680 | 0.80% |
| 2024-05-27 | 9.86 | 10.03 | 9.60 | 10.02 | 10.00 | qfq | 8,013,533 | 78,569,323 | 2.35% |
| 2024-05-24 | 10.08 | 10.16 | 9.76 | 9.79 | 9.77 | qfq | 12,278,000 | 121,899,679 | -4.02% |
| 2024-05-23 | 10.38 | 10.49 | 10.15 | 10.20 | 10.18 | qfq | 11,599,900 | 119,335,037 | -2.49% |
| 2024-05-22 | 10.17 | 10.66 | 10.12 | 10.46 | 10.43 | qfq | 15,934,920 | 166,636,272 | 1.85% |
| 2024-05-21 | 10.30 | 10.55 | 10.04 | 10.27 | 10.24 | qfq | 12,999,220 | 133,421,678 | -0.39% |
| 2024-05-20 | 10.26 | 10.43 | 10.18 | 10.31 | 10.28 | qfq | 9,067,082 | 93,553,037 | 0.59% |
| 2024-05-17 | 10.04 | 10.28 | 9.94 | 10.25 | 10.22 | qfq | 9,604,044 | 97,421,784 | 2.19% |
| 2024-05-16 | 10.10 | 10.28 | 9.99 | 10.03 | 10.01 | qfq | 8,113,488 | 82,284,243 | -0.20% |
| 2024-05-15 | 10.21 | 10.35 | 10.00 | 10.05 | 10.03 | qfq | 8,139,026 | 82,649,490 | -1.47% |
| 2024-05-14 | 10.22 | 10.42 | 10.14 | 10.20 | 10.18 | qfq | 7,963,404 | 81,535,653 | -0.29% |
| 2024-05-13 | 10.56 | 10.60 | 10.16 | 10.23 | 10.20 | qfq | 13,852,953 | 142,823,016 | -4.39% |
| 2024-05-10 | 10.80 | 11.04 | 10.65 | 10.70 | 10.67 | qfq | 16,025,656 | 173,482,486 | -0.83% |
| 2024-05-09 | 10.52 | 10.84 | 10.52 | 10.79 | 10.76 | qfq | 14,712,500 | 157,426,009 | 0.75% |
| 2024-05-08 | 10.85 | 11.18 | 10.62 | 10.71 | 10.68 | qfq | 21,966,000 | 239,246,572 | -0.93% |
| 2024-05-07 | 10.52 | 10.94 | 10.35 | 10.81 | 10.78 | qfq | 19,969,294 | 214,316,020 | 3.64% |
| 2024-05-06 | 10.46 | 10.65 | 10.43 | 10.43 | 10.40 | qfq | 11,037,500 | 116,182,741 | 0.58% |
| 2024-04-30 | 10.38 | 10.57 | 10.31 | 10.37 | 10.34 | qfq | 10,649,800 | 111,083,947 | -1.05% |
| 2024-04-29 | 10.37 | 10.55 | 10.37 | 10.48 | 10.45 | qfq | 11,273,100 | 117,901,233 | 1.16% |
| 2024-04-26 | 10.00 | 10.40 | 10.00 | 10.36 | 10.33 | qfq | 13,705,248 | 141,024,128 | 2.78% |
| 2024-04-25 | 10.17 | 10.25 | 10.01 | 10.08 | 10.06 | qfq | 11,933,424 | 120,891,968 | -1.75% |
| 2024-04-24 | 9.90 | 10.31 | 9.90 | 10.26 | 10.23 | qfq | 17,520,016 | 177,942,511 | 1.48% |
| 2024-04-23 | 9.75 | 10.49 | 9.72 | 10.11 | 10.09 | qfq | 19,266,452 | 193,579,124 | 2.64% |
| 2024-04-22 | 9.62 | 9.99 | 9.35 | 9.85 | 9.83 | qfq | 16,152,552 | 157,903,797 | 1.55% |
| 2024-04-19 | 9.66 | 9.76 | 9.52 | 9.70 | 9.68 | qfq | 8,002,750 | 77,216,690 | 0.41% |
| 2024-04-18 | 9.80 | 9.90 | 9.60 | 9.66 | 9.64 | qfq | 8,718,018 | 85,098,757 | -1.23% |
| 2024-04-17 | 9.27 | 9.78 | 9.27 | 9.78 | 9.76 | qfq | 10,431,700 | 100,070,057 | 7.95% |
| 2024-04-16 | 9.58 | 9.69 | 9.04 | 9.06 | 9.04 | qfq | 12,112,998 | 112,315,338 | -6.79% |
| 2024-04-15 | 9.98 | 10.06 | 9.54 | 9.72 | 9.70 | qfq | 9,796,658 | 95,849,647 | -2.11% |
| 2024-04-12 | 10.06 | 10.21 | 9.93 | 9.93 | 9.91 | qfq | 5,901,846 | 59,491,325 | -1.00% |
| 2024-04-11 | 9.92 | 10.25 | 9.87 | 10.03 | 10.01 | qfq | 8,206,842 | 82,828,562 | 0.80% |
| 2024-04-10 | 10.18 | 10.29 | 9.82 | 9.95 | 9.93 | qfq | 8,030,200 | 80,154,589 | -2.93% |
| 2024-04-09 | 10.20 | 10.31 | 10.07 | 10.25 | 10.22 | qfq | 7,303,362 | 74,417,145 | 0.69% |
| 2024-04-08 | 10.52 | 10.53 | 10.18 | 10.18 | 10.16 | qfq | 7,512,700 | 77,244,093 | -3.23% |
| 2024-04-03 | 10.85 | 10.88 | 10.34 | 10.52 | 10.49 | qfq | 8,979,300 | 94,646,881 | -3.04% |
| 2024-04-02 | 11.02 | 11.03 | 10.71 | 10.85 | 10.82 | qfq | 9,112,620 | 98,977,036 | -1.45% |
| 2024-04-01 | 10.80 | 11.07 | 10.76 | 11.01 | 10.98 | qfq | 12,087,620 | 131,893,202 | 2.04% |
| 2024-03-29 | 10.64 | 10.83 | 10.45 | 10.79 | 10.76 | qfq | 11,654,067 | 124,047,576 | 1.03% |
| 2024-03-28 | 10.05 | 10.83 | 10.00 | 10.68 | 10.65 | qfq | 15,484,589 | 162,657,844 | 7.34% |
| 2024-03-27 | 10.69 | 10.76 | 9.94 | 9.95 | 9.93 | qfq | 12,756,416 | 130,530,694 | -7.18% |
| 2024-03-26 | 10.85 | 11.08 | 10.62 | 10.72 | 10.69 | qfq | 10,637,028 | 115,149,627 | -2.10% |
| 2024-03-25 | 11.19 | 11.40 | 10.91 | 10.95 | 10.92 | qfq | 12,167,000 | 136,424,233 | -3.10% |
| 2024-03-22 | 11.52 | 11.52 | 11.22 | 11.30 | 11.27 | qfq | 11,572,170 | 131,401,263 | -2.08% |
| 2024-03-21 | 11.48 | 11.63 | 11.31 | 11.54 | 11.51 | qfq | 13,187,234 | 151,541,313 | 0.17% |
| 2024-03-20 | 11.48 | 11.59 | 11.40 | 11.52 | 11.49 | qfq | 10,245,512 | 117,844,745 | 0.17% |
| 2024-03-19 | 11.51 | 11.64 | 11.44 | 11.50 | 11.47 | qfq | 11,797,204 | 136,004,228 | -0.86% |
| 2024-03-18 | 11.31 | 11.62 | 11.30 | 11.60 | 11.57 | qfq | 14,335,520 | 164,654,742 | 2.56% |
| 2024-03-15 | 11.20 | 11.35 | 11.08 | 11.31 | 11.28 | qfq | 11,457,068 | 128,765,813 | 1.71% |
| 2024-03-14 | 11.25 | 11.44 | 10.91 | 11.12 | 11.09 | qfq | 15,045,043 | 167,622,418 | -2.28% |
| 2024-03-13 | 11.20 | 11.64 | 11.10 | 11.38 | 11.35 | qfq | 22,796,815 | 260,026,914 | 0.89% |
| 2024-03-12 | 11.03 | 11.35 | 10.98 | 11.28 | 11.25 | qfq | 15,823,400 | 177,211,992 | 2.17% |
| 2024-03-11 | 10.89 | 11.05 | 10.83 | 11.04 | 11.01 | qfq | 9,409,800 | 103,076,965 | 0.82% |
| 2024-03-08 | 10.75 | 10.99 | 10.61 | 10.95 | 10.92 | qfq | 11,003,440 | 119,469,776 | 1.39% |
| 2024-03-07 | 10.99 | 11.21 | 10.76 | 10.80 | 10.77 | qfq | 13,385,820 | 147,214,107 | -1.46% |
| 2024-03-06 | 10.91 | 11.11 | 10.79 | 10.96 | 10.93 | qfq | 12,766,700 | 139,556,701 | -0.90% |
| 2024-03-05 | 10.86 | 11.32 | 10.78 | 11.06 | 11.03 | qfq | 21,009,228 | 233,972,183 | 0.82% |
| 2024-03-04 | 10.90 | 11.10 | 10.75 | 10.97 | 10.94 | qfq | 12,763,500 | 139,819,829 | -0.18% |
| 2024-03-01 | 10.80 | 11.05 | 10.73 | 10.99 | 10.96 | qfq | 16,321,300 | 178,051,395 | 1.76% |
| 2024-02-29 | 10.03 | 10.80 | 10.03 | 10.80 | 10.77 | qfq | 16,872,406 | 177,947,136 | 7.25% |
| 2024-02-28 | 11.06 | 11.08 | 10.06 | 10.07 | 10.05 | qfq | 25,200,721 | 268,871,588 | -8.87% |
| 2024-02-27 | 10.55 | 11.10 | 10.51 | 11.05 | 11.02 | qfq | 19,175,870 | 207,744,480 | 3.85% |
| 2024-02-26 | 10.35 | 10.92 | 10.33 | 10.64 | 10.61 | qfq | 23,313,987 | 247,916,320 | 3.40% |
| 2024-02-23 | 10.06 | 10.32 | 9.91 | 10.29 | 10.26 | qfq | 17,312,702 | 175,566,867 | 3.11% |
| 2024-02-22 | 9.89 | 10.15 | 9.76 | 9.98 | 9.96 | qfq | 17,617,748 | 175,263,415 | 3.85% |
| 2024-02-21 | 9.44 | 9.92 | 9.38 | 9.61 | 9.59 | qfq | 12,866,116 | 124,959,050 | 0.63% |
| 2024-02-20 | 9.36 | 9.64 | 9.25 | 9.55 | 9.53 | qfq | 10,709,400 | 101,137,894 | 0.74% |
| 2024-02-19 | 9.32 | 9.64 | 9.29 | 9.48 | 9.46 | qfq | 15,001,384 | 141,927,517 | 1.83% |
| 2024-02-08 | 8.76 | 9.47 | 8.71 | 9.31 | 9.29 | qfq | 16,668,738 | 154,798,671 | 7.88% |
| 2024-02-07 | 8.23 | 8.83 | 8.20 | 8.63 | 8.61 | qfq | 17,211,805 | 147,417,821 | 4.99% |
| 2024-02-06 | 7.50 | 8.37 | 7.25 | 8.22 | 8.20 | qfq | 16,245,168 | 126,560,983 | 8.59% |
| 2024-02-05 | 8.40 | 8.47 | 7.38 | 7.57 | 7.55 | qfq | 17,615,720 | 137,277,316 | -11.25% |
| 2024-02-02 | 9.08 | 9.30 | 8.19 | 8.53 | 8.51 | qfq | 12,168,337 | 106,458,190 | -5.85% |
| 2024-02-01 | 9.19 | 9.36 | 8.92 | 9.06 | 9.04 | qfq | 9,047,500 | 82,710,153 | -0.88% |
| 2024-01-31 | 9.80 | 9.81 | 9.11 | 9.14 | 9.12 | qfq | 14,193,388 | 133,099,678 | -7.11% |
| 2024-01-30 | 10.08 | 10.24 | 9.80 | 9.84 | 9.82 | qfq | 7,421,700 | 74,337,765 | -2.57% |
| 2024-01-29 | 10.48 | 10.66 | 10.10 | 10.10 | 10.08 | qfq | 8,295,256 | 85,326,918 | -2.98% |
| 2024-01-26 | 10.60 | 10.66 | 10.33 | 10.41 | 10.38 | qfq | 9,978,200 | 104,497,170 | -1.79% |
| 2024-01-25 | 9.89 | 10.63 | 9.82 | 10.60 | 10.57 | qfq | 15,031,031 | 155,312,402 | 7.29% |
| 2024-01-24 | 9.80 | 9.90 | 9.46 | 9.88 | 9.86 | qfq | 7,513,132 | 72,905,956 | 1.44% |
| 2024-01-23 | 9.56 | 9.80 | 9.52 | 9.74 | 9.72 | qfq | 7,715,714 | 74,782,046 | 1.35% |
| 2024-01-22 | 10.30 | 10.35 | 9.54 | 9.61 | 9.59 | qfq | 9,905,841 | 98,185,889 | -6.43% |
| 2024-01-19 | 10.50 | 10.55 | 10.27 | 10.27 | 10.24 | qfq | 5,143,084 | 53,447,948 | -2.47% |
| 2024-01-18 | 10.40 | 10.63 | 10.12 | 10.53 | 10.50 | qfq | 9,645,329 | 99,739,582 | -0.09% |
| 2024-01-17 | 10.80 | 10.89 | 10.53 | 10.54 | 10.51 | qfq | 6,314,366 | 67,617,167 | -2.59% |
| 2024-01-16 | 10.95 | 10.99 | 10.67 | 10.82 | 10.79 | qfq | 8,464,700 | 91,284,022 | -1.64% |
| 2024-01-15 | 11.11 | 11.18 | 10.87 | 11.00 | 10.97 | qfq | 8,071,500 | 88,817,425 | -2.22% |
| 2024-01-12 | 11.20 | 11.42 | 10.98 | 11.25 | 11.22 | qfq | 10,871,070 | 122,123,782 | -0.18% |
| 2024-01-11 | 10.87 | 11.30 | 10.81 | 11.27 | 11.24 | qfq | 7,103,450 | 79,071,667 | 3.68% |
| 2024-01-10 | 11.10 | 11.10 | 10.78 | 10.87 | 10.84 | qfq | 5,909,680 | 64,502,362 | -2.51% |
| 2024-01-09 | 11.12 | 11.29 | 11.00 | 11.15 | 11.12 | qfq | 6,520,912 | 72,814,109 | 1.55% |
| 2024-01-08 | 11.38 | 11.39 | 10.98 | 10.98 | 10.95 | qfq | 7,172,800 | 79,743,533 | -3.51% |
| 2024-01-05 | 11.71 | 11.83 | 11.32 | 11.38 | 11.35 | qfq | 6,824,900 | 78,901,665 | -2.49% |
| 2024-01-04 | 11.82 | 11.88 | 11.65 | 11.67 | 11.64 | qfq | 5,481,207 | 64,420,154 | -0.68% |
| 2024-01-03 | 11.96 | 11.96 | 11.64 | 11.75 | 11.72 | qfq | 7,519,497 | 88,513,273 | -1.18% |
| 2024-01-02 | 11.92 | 12.10 | 11.85 | 11.89 | 11.86 | qfq | 8,958,200 | 107,403,062 | -0.42% |
| 2023-12-29 | 11.67 | 11.98 | 11.62 | 11.94 | 11.91 | qfq | 9,323,220 | 110,431,297 | 2.40% |
| 2023-12-28 | 11.50 | 11.75 | 11.39 | 11.66 | 11.63 | qfq | 7,244,820 | 84,207,269 | 1.04% |
| 2023-12-27 | 11.23 | 11.58 | 11.23 | 11.54 | 11.51 | qfq | 6,571,018 | 75,324,222 | 2.30% |
| 2023-12-26 | 11.70 | 11.70 | 11.26 | 11.28 | 11.25 | qfq | 8,173,152 | 93,199,542 | -3.59% |
| 2023-12-25 | 11.53 | 11.86 | 11.50 | 11.70 | 11.67 | qfq | 7,021,780 | 82,211,317 | 1.47% |
| 2023-12-22 | 11.60 | 11.73 | 11.47 | 11.53 | 11.50 | qfq | 7,622,752 | 88,526,438 | -0.86% |
| 2023-12-21 | 11.55 | 11.70 | 11.43 | 11.63 | 11.60 | qfq | 8,797,900 | 101,687,412 | 0.26% |
| 2023-12-20 | 11.94 | 11.96 | 11.58 | 11.60 | 11.57 | qfq | 7,879,558 | 92,466,834 | -2.44% |
| 2023-12-19 | 11.92 | 11.96 | 11.76 | 11.89 | 11.86 | qfq | 6,431,116 | 76,227,485 | 1.02% |
| 2023-12-18 | 11.93 | 12.04 | 11.75 | 11.77 | 11.74 | qfq | 9,881,129 | 117,217,040 | -2.16% |
| 2023-12-15 | 12.33 | 12.39 | 11.98 | 12.03 | 12.00 | qfq | 12,959,507 | 157,053,986 | -2.51% |
| 2023-12-14 | 12.56 | 12.67 | 12.31 | 12.34 | 12.31 | qfq | 11,800,799 | 147,012,876 | -1.75% |
| 2023-12-13 | 12.34 | 12.85 | 12.31 | 12.56 | 12.53 | qfq | 19,740,600 | 249,584,936 | 1.13% |
| 2023-12-12 | 12.45 | 12.56 | 12.33 | 12.42 | 12.39 | qfq | 9,669,725 | 120,355,586 | -0.24% |
| 2023-12-11 | 12.13 | 12.59 | 12.07 | 12.45 | 12.42 | qfq | 16,206,850 | 200,138,876 | 2.55% |
| 2023-12-08 | 12.07 | 12.31 | 12.07 | 12.14 | 12.11 | qfq | 8,875,565 | 108,182,992 | 0.58% |
| 2023-12-07 | 12.19 | 12.26 | 12.02 | 12.07 | 12.04 | qfq | 8,730,700 | 105,782,996 | -0.98% |
| 2023-12-06 | 12.18 | 12.37 | 12.15 | 12.19 | 12.16 | qfq | 9,001,530 | 110,204,864 | -0.33% |
| 2023-12-05 | 12.58 | 12.62 | 12.22 | 12.23 | 12.20 | qfq | 13,154,042 | 162,570,276 | -3.24% |
| 2023-12-04 | 12.66 | 12.84 | 12.63 | 12.64 | 12.61 | qfq | 11,045,400 | 140,581,713 | -0.39% |
| 2023-12-01 | 12.66 | 12.80 | 12.53 | 12.69 | 12.66 | qfq | 12,143,928 | 153,659,613 | 0.63% |
| 2023-11-30 | 12.83 | 12.88 | 12.40 | 12.61 | 12.58 | qfq | 14,848,804 | 187,508,409 | -2.25% |
| 2023-11-29 | 12.82 | 13.04 | 12.77 | 12.90 | 12.87 | qfq | 13,290,366 | 171,761,151 | 0.23% |
| 2023-11-28 | 12.85 | 13.06 | 12.77 | 12.87 | 12.84 | qfq | 11,369,583 | 146,675,229 | -0.31% |
| 2023-11-27 | 12.82 | 12.96 | 12.60 | 12.91 | 12.88 | qfq | 15,102,542 | 193,193,764 | 0.08% |
| 2023-11-24 | 13.28 | 13.32 | 12.86 | 12.90 | 12.87 | qfq | 15,452,868 | 201,207,813 | -2.27% |
| 2023-11-23 | 13.00 | 13.29 | 12.91 | 13.20 | 13.17 | qfq | 18,832,723 | 247,734,338 | 1.15% |
| 2023-11-22 | 13.58 | 13.90 | 13.03 | 13.05 | 13.02 | qfq | 31,560,280 | 421,769,561 | -5.43% |
| 2023-11-21 | 14.20 | 14.33 | 13.75 | 13.80 | 13.77 | qfq | 26,409,214 | 369,644,651 | -3.83% |
| 2023-11-20 | 13.82 | 14.43 | 13.73 | 14.35 | 14.31 | qfq | 32,935,834 | 465,700,373 | 4.06% |
| 2023-11-17 | 13.68 | 13.95 | 13.60 | 13.79 | 13.76 | qfq | 24,156,001 | 332,415,706 | 0.07% |
| 2023-11-16 | 14.31 | 14.57 | 13.77 | 13.78 | 13.75 | qfq | 36,835,635 | 520,279,996 | -4.97% |
| 2023-11-15 | 13.76 | 14.77 | 13.60 | 14.50 | 14.46 | qfq | 52,654,448 | 745,158,678 | 5.30% |
| 2023-11-14 | 13.73 | 14.09 | 13.60 | 13.77 | 13.74 | qfq | 33,666,077 | 464,854,998 | -0.79% |
| 2023-11-13 | 13.58 | 14.18 | 13.46 | 13.88 | 13.85 | qfq | 40,066,117 | 553,585,396 | 0.43% |
| 2023-11-10 | 12.86 | 14.02 | 12.80 | 13.82 | 13.79 | qfq | 56,737,528 | 772,226,675 | 6.47% |
| 2023-11-09 | 12.73 | 12.98 | 12.45 | 12.98 | 12.95 | qfq | 25,858,000 | 327,158,919 | 1.96% |
| 2023-11-08 | 12.77 | 12.90 | 12.62 | 12.73 | 12.70 | qfq | 24,856,778 | 316,321,397 | -1.39% |
| 2023-11-07 | 12.54 | 13.11 | 12.54 | 12.91 | 12.88 | qfq | 31,023,901 | 399,604,711 | 1.81% |
| 2023-11-06 | 12.20 | 12.73 | 12.20 | 12.68 | 12.65 | qfq | 27,603,363 | 345,023,380 | 4.11% |
| 2023-11-03 | 12.00 | 12.35 | 11.90 | 12.18 | 12.15 | qfq | 22,736,381 | 277,262,040 | 1.25% |
| 2023-11-02 | 12.56 | 12.68 | 11.99 | 12.03 | 12.00 | qfq | 32,975,804 | 403,003,058 | -5.50% |
| 2023-11-01 | 12.73 | 12.99 | 12.40 | 12.73 | 12.70 | qfq | 32,683,057 | 411,425,715 | -0.78% |
| 2023-10-31 | 13.30 | 13.48 | 12.72 | 12.83 | 12.80 | qfq | 45,424,798 | 594,244,150 | -6.14% |
| 2023-10-30 | 13.23 | 14.04 | 13.11 | 13.67 | 13.64 | qfq | 53,152,720 | 722,205,062 | 1.26% |
| 2023-10-27 | 14.20 | 14.20 | 13.23 | 13.50 | 13.47 | qfq | 59,428,157 | 812,342,605 | -4.93% |
| 2023-10-26 | 12.98 | 14.20 | 12.81 | 14.20 | 14.17 | qfq | 82,352,226 | 1,115,392,927 | 6.69% |
| 2023-10-25 | 12.06 | 13.96 | 12.06 | 13.31 | 13.28 | qfq | 68,899,328 | 900,041,370 | 8.04% |
| 2023-10-24 | 11.87 | 12.57 | 11.77 | 12.32 | 12.29 | qfq | 53,103,158 | 647,161,428 | 2.24% |
| 2023-10-23 | 11.42 | 12.57 | 11.42 | 12.05 | 12.02 | qfq | 55,913,187 | 675,477,193 | 4.69% |
| 2023-10-20 | 11.90 | 12.27 | 11.33 | 11.51 | 11.48 | qfq | 32,757,341 | 384,424,878 | -4.80% |
| 2023-10-19 | 11.50 | 12.35 | 11.50 | 12.09 | 12.06 | qfq | 47,025,362 | 569,021,923 | 4.49% |
| 2023-10-18 | 11.78 | 11.85 | 11.53 | 11.57 | 11.54 | qfq | 24,539,346 | 286,107,340 | -2.61% |
| 2023-10-17 | 10.87 | 11.99 | 10.79 | 11.88 | 11.85 | qfq | 30,534,677 | 351,958,817 | 8.99% |
| 2023-10-16 | 11.18 | 11.18 | 10.86 | 10.90 | 10.87 | qfq | 9,683,209 | 106,249,035 | -2.77% |
| 2023-10-13 | 11.04 | 11.33 | 10.92 | 11.21 | 11.18 | qfq | 14,650,620 | 163,446,064 | 1.17% |
| 2023-10-12 | 11.40 | 11.40 | 11.00 | 11.08 | 11.05 | qfq | 14,676,400 | 162,657,828 | -2.21% |
| 2023-10-11 | 10.80 | 11.36 | 10.75 | 11.33 | 11.30 | qfq | 21,673,433 | 241,786,942 | 4.71% |
| 2023-10-10 | 10.81 | 10.93 | 10.75 | 10.82 | 10.79 | qfq | 8,881,493 | 96,080,296 | 0.09% |
| 2023-10-09 | 10.60 | 10.96 | 10.58 | 10.81 | 10.78 | qfq | 12,696,420 | 137,542,500 | 1.41% |
| 2023-09-28 | 10.50 | 10.69 | 10.49 | 10.66 | 10.63 | qfq | 9,488,166 | 100,545,023 | 1.91% |
| 2023-09-27 | 10.44 | 10.59 | 10.42 | 10.46 | 10.43 | qfq | 7,611,100 | 79,899,772 | 0.10% |
| 2023-09-26 | 10.46 | 10.52 | 10.35 | 10.45 | 10.42 | qfq | 7,088,100 | 74,021,588 | -0.29% |
| 2023-09-25 | 10.59 | 10.66 | 10.45 | 10.48 | 10.45 | qfq | 7,945,300 | 83,694,964 | -1.13% |
| 2023-09-22 | 10.38 | 10.65 | 10.27 | 10.60 | 10.57 | qfq | 11,744,340 | 123,142,584 | 0.86% |
| 2023-09-21 | 10.26 | 10.68 | 10.23 | 10.51 | 10.48 | qfq | 15,427,784 | 161,870,352 | 2.74% |
| 2023-09-20 | 10.25 | 10.38 | 10.21 | 10.23 | 10.20 | qfq | 6,478,300 | 66,569,223 | -0.87% |
| 2023-09-19 | 10.60 | 10.65 | 10.27 | 10.32 | 10.29 | qfq | 13,251,284 | 137,334,173 | -3.01% |
| 2023-09-18 | 10.68 | 10.86 | 10.60 | 10.64 | 10.61 | qfq | 11,168,000 | 119,560,541 | -1.57% |
| 2023-09-15 | 10.99 | 11.05 | 10.72 | 10.81 | 10.78 | qfq | 13,239,075 | 143,541,646 | -2.61% |
| 2023-09-14 | 10.92 | 11.20 | 10.66 | 11.10 | 11.07 | qfq | 19,952,810 | 218,661,066 | 1.09% |
| 2023-09-13 | 11.55 | 11.60 | 10.91 | 10.98 | 10.95 | qfq | 26,606,793 | 298,200,850 | -5.99% |
| 2023-09-12 | 12.03 | 12.04 | 11.61 | 11.68 | 11.65 | qfq | 22,900,782 | 268,988,866 | -4.03% |
| 2023-09-11 | 12.21 | 12.25 | 11.90 | 12.17 | 12.14 | qfq | 32,111,345 | 386,268,244 | -2.25% |
| 2023-09-08 | 11.58 | 12.49 | 11.53 | 12.45 | 12.42 | qfq | 49,916,388 | 606,149,635 | 7.70% |
| 2023-09-07 | 11.89 | 12.07 | 11.55 | 11.56 | 11.53 | qfq | 32,671,659 | 383,367,092 | -4.93% |
| 2023-09-06 | 11.33 | 12.17 | 11.23 | 12.16 | 12.13 | qfq | 47,542,050 | 563,007,966 | 6.02% |
| 2023-09-05 | 11.12 | 11.70 | 11.02 | 11.47 | 11.44 | qfq | 37,203,604 | 425,986,689 | 2.87% |
| 2023-09-04 | 10.62 | 11.16 | 10.55 | 11.15 | 11.12 | qfq | 24,038,615 | 263,130,933 | 5.99% |
| 2023-09-01 | 10.86 | 10.90 | 10.43 | 10.52 | 10.49 | qfq | 11,551,516 | 122,527,906 | -2.86% |
| 2023-08-31 | 10.95 | 11.03 | 10.79 | 10.83 | 10.80 | qfq | 14,892,400 | 162,189,719 | -1.72% |
| 2023-08-30 | 10.66 | 11.36 | 10.66 | 11.02 | 10.99 | qfq | 25,730,737 | 285,326,993 | 3.57% |
| 2023-08-29 | 10.10 | 10.76 | 10.08 | 10.64 | 10.61 | qfq | 17,451,320 | 183,861,894 | 4.83% |
| 2023-08-28 | 10.78 | 10.85 | 10.12 | 10.15 | 10.13 | qfq | 16,494,200 | 171,289,205 | -0.10% |
| 2023-08-25 | 10.58 | 10.62 | 10.09 | 10.16 | 10.14 | qfq | 13,891,993 | 143,357,330 | -4.69% |
| 2023-08-24 | 10.66 | 10.84 | 10.54 | 10.66 | 10.63 | qfq | 7,493,200 | 80,152,071 | -0.09% |
| 2023-08-23 | 10.77 | 10.86 | 10.54 | 10.67 | 10.64 | qfq | 7,432,524 | 79,455,958 | -1.48% |
| 2023-08-22 | 10.61 | 10.85 | 10.57 | 10.83 | 10.80 | qfq | 8,091,125 | 86,639,899 | 2.17% |
| 2023-08-21 | 10.75 | 10.94 | 10.60 | 10.60 | 10.57 | qfq | 7,408,528 | 79,839,743 | -1.58% |
| 2023-08-18 | 10.99 | 11.22 | 10.76 | 10.77 | 10.74 | qfq | 10,400,476 | 114,668,351 | -2.00% |
| 2023-08-17 | 10.61 | 11.01 | 10.54 | 10.99 | 10.96 | qfq | 10,669,173 | 115,721,243 | 3.68% |
| 2023-08-16 | 10.75 | 10.84 | 10.60 | 10.60 | 10.57 | qfq | 6,142,151 | 65,626,311 | -1.94% |
| 2023-08-15 | 10.96 | 11.04 | 10.72 | 10.81 | 10.78 | qfq | 6,024,137 | 65,467,373 | -1.37% |
| 2023-08-14 | 10.80 | 10.97 | 10.77 | 10.96 | 10.93 | qfq | 5,669,791 | 61,682,052 | 0.27% |
| 2023-08-11 | 11.15 | 11.15 | 10.89 | 10.93 | 10.90 | qfq | 7,672,213 | 84,286,701 | -1.80% |
| 2023-08-10 | 11.14 | 11.20 | 11.00 | 11.13 | 11.10 | qfq | 8,034,732 | 89,153,487 | 0.18% |
| 2023-08-09 | 11.29 | 11.32 | 11.10 | 11.11 | 11.08 | qfq | 9,114,760 | 101,950,561 | -1.42% |
| 2023-08-08 | 11.57 | 11.70 | 11.16 | 11.27 | 11.24 | qfq | 15,471,096 | 176,232,883 | -2.84% |
| 2023-08-07 | 11.48 | 11.67 | 11.44 | 11.60 | 11.57 | qfq | 7,970,820 | 92,291,671 | 0.43% |
| 2023-08-04 | 11.47 | 11.70 | 11.46 | 11.55 | 11.52 | qfq | 10,328,671 | 119,511,447 | 1.05% |
| 2023-08-03 | 11.50 | 11.73 | 11.40 | 11.43 | 11.40 | qfq | 12,216,540 | 140,656,537 | -1.38% |
| 2023-08-02 | 11.62 | 11.71 | 11.54 | 11.59 | 11.56 | qfq | 9,882,491 | 114,680,910 | -0.86% |
| 2023-08-01 | 11.90 | 11.91 | 11.61 | 11.69 | 11.66 | qfq | 11,516,324 | 135,213,675 | -0.76% |
| 2023-07-31 | 11.70 | 11.89 | 11.50 | 11.78 | 11.75 | qfq | 12,895,873 | 151,597,839 | -0.42% |
| 2023-07-28 | 11.93 | 12.20 | 11.83 | 11.83 | 11.80 | qfq | 15,803,883 | 188,796,617 | 0.00% |
| 2023-07-27 | 11.81 | 12.05 | 11.79 | 11.83 | 11.80 | qfq | 12,092,432 | 143,892,672 | -0.67% |
| 2023-07-26 | 12.20 | 12.20 | 11.90 | 11.91 | 11.88 | qfq | 16,628,964 | 199,442,291 | -2.85% |
| 2023-07-25 | 12.34 | 12.39 | 11.96 | 12.26 | 12.23 | qfq | 18,711,154 | 228,617,511 | 0.49% |
| 2023-07-24 | 12.22 | 12.41 | 12.14 | 12.20 | 12.17 | qfq | 13,563,100 | 166,407,274 | -0.08% |
| 2023-07-21 | 12.34 | 12.44 | 12.12 | 12.21 | 12.18 | qfq | 17,089,721 | 209,728,184 | -0.65% |
| 2023-07-20 | 12.66 | 12.79 | 12.22 | 12.29 | 12.26 | qfq | 27,578,700 | 343,165,706 | -3.61% |
| 2023-07-19 | 12.80 | 13.09 | 12.42 | 12.75 | 12.72 | qfq | 31,905,432 | 409,733,266 | -0.62% |
| 2023-07-18 | 13.28 | 13.47 | 12.79 | 12.83 | 12.80 | qfq | 38,671,791 | 505,802,680 | -2.88% |