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
启迪设计300500.SZ
最近收盘价8.552026-07-17
最近交易日2026-07-17
成交量（股）4,984,570
成交额（元）43,535,541
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-15 | 2025-05-23 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-14 | cash_dividend | 0.06 | — | — | — | 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 | 8.94 | 9.09 | 8.46 | 8.55 | 8.55 | qfq | 4,984,570 | 43,535,541 | -4.47% |
| 2026-07-16 | 8.84 | 9.13 | 8.74 | 8.95 | 8.95 | qfq | 3,081,450 | 27,661,453 | 0.34% |
| 2026-07-15 | 8.86 | 9.02 | 8.72 | 8.92 | 8.92 | qfq | 3,049,580 | 27,123,470 | 1.36% |
| 2026-07-14 | 8.64 | 8.85 | 8.45 | 8.80 | 8.80 | qfq | 3,723,700 | 32,318,224 | 2.21% |
| 2026-07-13 | 9.08 | 9.09 | 8.60 | 8.61 | 8.61 | qfq | 4,296,400 | 37,473,427 | -4.01% |
| 2026-07-10 | 8.63 | 9.15 | 8.49 | 8.97 | 8.97 | qfq | 4,073,200 | 36,331,054 | 3.70% |
| 2026-07-09 | 8.71 | 8.86 | 8.45 | 8.65 | 8.65 | qfq | 2,604,081 | 22,456,903 | -1.14% |
| 2026-07-08 | 8.83 | 8.87 | 8.63 | 8.75 | 8.75 | qfq | 2,472,000 | 21,597,509 | -0.79% |
| 2026-07-07 | 9.09 | 9.22 | 8.75 | 8.82 | 8.82 | qfq | 3,077,100 | 27,288,962 | -2.86% |
| 2026-07-06 | 9.26 | 9.35 | 9.07 | 9.08 | 9.08 | qfq | 2,941,200 | 27,002,754 | -1.41% |
| 2026-07-03 | 9.17 | 9.28 | 9.01 | 9.21 | 9.21 | qfq | 3,760,980 | 34,554,532 | 1.77% |
| 2026-07-02 | 9.11 | 9.41 | 9.00 | 9.05 | 9.05 | qfq | 4,125,100 | 37,887,926 | -0.98% |
| 2026-07-01 | 8.83 | 9.26 | 8.78 | 9.14 | 9.14 | qfq | 4,226,030 | 38,316,584 | 3.51% |
| 2026-06-30 | 8.91 | 9.10 | 8.78 | 8.83 | 8.83 | qfq | 3,283,300 | 29,221,333 | -1.89% |
| 2026-06-29 | 9.15 | 9.15 | 8.60 | 9.00 | 9.00 | qfq | 3,866,530 | 34,298,979 | 0.11% |
| 2026-06-26 | 9.08 | 9.28 | 8.88 | 8.99 | 8.99 | qfq | 2,957,360 | 26,676,589 | -2.28% |
| 2026-06-25 | 9.46 | 9.49 | 9.11 | 9.20 | 9.20 | qfq | 3,171,960 | 29,263,731 | -1.92% |
| 2026-06-24 | 9.89 | 9.94 | 9.36 | 9.38 | 9.38 | qfq | 3,453,020 | 32,943,428 | -5.54% |
| 2026-06-23 | 9.84 | 10.12 | 9.59 | 9.93 | 9.93 | qfq | 3,954,900 | 39,379,866 | 2.48% |
| 2026-06-22 | 9.54 | 9.71 | 9.18 | 9.69 | 9.69 | qfq | 4,422,100 | 41,594,368 | 0.62% |
| 2026-06-18 | 9.64 | 9.78 | 9.45 | 9.63 | 9.63 | qfq | 2,867,400 | 27,569,445 | -0.62% |
| 2026-06-17 | 10.01 | 10.14 | 9.64 | 9.69 | 9.69 | qfq | 3,950,350 | 38,733,382 | -4.34% |
| 2026-06-16 | 10.15 | 10.21 | 9.85 | 10.13 | 10.13 | qfq | 3,228,850 | 32,469,742 | 1.71% |
| 2026-06-15 | 10.30 | 10.54 | 9.91 | 9.96 | 9.96 | qfq | 3,501,200 | 35,512,458 | -2.45% |
| 2026-06-12 | 10.16 | 10.40 | 9.91 | 10.21 | 10.21 | qfq | 2,772,920 | 28,258,342 | 1.49% |
| 2026-06-11 | 10.20 | 10.28 | 9.91 | 10.06 | 10.06 | qfq | 3,321,000 | 33,392,059 | -2.04% |
| 2026-06-10 | 10.35 | 10.43 | 10.04 | 10.27 | 10.27 | qfq | 3,973,620 | 40,590,189 | -1.72% |
| 2026-06-09 | 10.54 | 10.85 | 10.29 | 10.45 | 10.45 | qfq | 3,439,900 | 35,984,430 | -0.38% |
| 2026-06-08 | 10.56 | 10.96 | 10.29 | 10.49 | 10.49 | qfq | 4,705,700 | 50,186,495 | -1.69% |
| 2026-06-05 | 10.50 | 10.85 | 10.20 | 10.67 | 10.67 | qfq | 3,990,650 | 42,223,888 | 1.52% |
| 2026-06-04 | 10.74 | 10.88 | 10.44 | 10.51 | 10.51 | qfq | 3,067,300 | 32,539,367 | -2.95% |
| 2026-06-03 | 11.00 | 11.10 | 10.75 | 10.83 | 10.83 | qfq | 3,410,000 | 37,175,820 | -1.37% |
| 2026-06-02 | 11.48 | 11.63 | 10.89 | 10.98 | 10.98 | qfq | 4,503,900 | 49,851,684 | -4.19% |
| 2026-06-01 | 11.11 | 11.60 | 8.95 | 11.46 | 11.46 | qfq | 4,685,985 | 53,470,931 | 3.52% |
| 2026-05-29 | 11.33 | 11.76 | 10.96 | 11.07 | 11.07 | qfq | 5,153,147 | 58,541,975 | -2.04% |
| 2026-05-28 | 11.24 | 11.40 | 10.91 | 11.30 | 11.30 | qfq | 3,908,900 | 43,751,044 | 1.44% |
| 2026-05-27 | 11.36 | 11.41 | 10.91 | 11.14 | 11.14 | qfq | 3,469,000 | 38,425,051 | -2.37% |
| 2026-05-26 | 11.64 | 11.68 | 11.28 | 11.41 | 11.41 | qfq | 3,827,888 | 43,808,994 | -1.55% |
| 2026-05-25 | 11.93 | 12.08 | 11.48 | 11.59 | 11.59 | qfq | 3,586,510 | 41,939,831 | -2.85% |
| 2026-05-22 | 11.79 | 12.04 | 11.50 | 11.93 | 11.93 | qfq | 3,430,080 | 40,443,067 | 2.76% |
| 2026-05-21 | 12.06 | 12.15 | 11.51 | 11.61 | 11.61 | qfq | 3,642,750 | 43,130,270 | -3.57% |
| 2026-05-20 | 12.23 | 12.26 | 11.99 | 12.04 | 12.04 | qfq | 3,032,400 | 36,613,886 | -1.71% |
| 2026-05-19 | 12.28 | 12.40 | 12.08 | 12.25 | 12.25 | qfq | 3,545,800 | 43,376,106 | 0.00% |
| 2026-05-18 | 12.08 | 12.30 | 11.94 | 12.25 | 12.25 | qfq | 3,834,000 | 46,569,495 | 1.66% |
| 2026-05-15 | 12.26 | 12.32 | 11.94 | 12.05 | 12.05 | qfq | 4,242,520 | 51,376,244 | -1.71% |
| 2026-05-14 | 12.33 | 12.48 | 12.18 | 12.26 | 12.26 | qfq | 5,102,690 | 62,939,494 | 0.66% |
| 2026-05-13 | 12.32 | 12.36 | 12.14 | 12.18 | 12.18 | qfq | 4,668,400 | 57,051,328 | -0.73% |
| 2026-05-12 | 12.29 | 12.60 | 12.08 | 12.27 | 12.27 | qfq | 6,754,100 | 83,206,800 | -0.49% |
| 2026-05-11 | 12.14 | 12.38 | 12.07 | 12.33 | 12.33 | qfq | 6,051,960 | 73,942,281 | 1.73% |
| 2026-05-08 | 11.91 | 12.23 | 11.85 | 12.12 | 12.12 | qfq | 5,363,490 | 64,685,337 | 1.93% |
| 2026-05-07 | 11.88 | 12.18 | 11.78 | 11.89 | 11.89 | qfq | 6,069,480 | 72,611,534 | 0.08% |
| 2026-05-06 | 11.91 | 12.10 | 11.70 | 11.88 | 11.88 | qfq | 7,676,960 | 90,893,817 | 1.45% |
| 2026-04-30 | 11.40 | 11.85 | 11.40 | 11.71 | 11.71 | qfq | 9,298,300 | 108,541,464 | 1.83% |
| 2026-04-29 | 11.44 | 11.65 | 11.16 | 11.50 | 11.50 | qfq | 9,953,450 | 114,448,509 | 4.55% |
| 2026-04-28 | 10.96 | 11.18 | 10.88 | 11.00 | 11.00 | qfq | 4,989,325 | 55,006,536 | -0.09% |
| 2026-04-27 | 10.72 | 11.06 | 10.48 | 11.01 | 11.01 | qfq | 6,815,520 | 73,240,038 | 0.92% |
| 2026-04-24 | 10.39 | 11.16 | 10.39 | 10.91 | 10.91 | qfq | 7,326,080 | 79,531,055 | 2.15% |
| 2026-04-23 | 10.97 | 11.01 | 10.52 | 10.68 | 10.68 | qfq | 4,262,135 | 45,520,233 | 0.47% |
| 2026-04-22 | 10.72 | 10.72 | 10.50 | 10.63 | 10.63 | qfq | 2,452,710 | 26,022,026 | -0.93% |
| 2026-04-21 | 10.73 | 10.77 | 10.58 | 10.73 | 10.73 | qfq | 3,036,300 | 32,394,605 | 0.56% |
| 2026-04-20 | 10.55 | 10.73 | 10.46 | 10.67 | 10.67 | qfq | 3,701,260 | 39,317,054 | 0.76% |
| 2026-04-17 | 10.75 | 10.86 | 10.48 | 10.59 | 10.59 | qfq | 4,220,225 | 44,855,515 | -1.03% |
| 2026-04-16 | 10.39 | 10.84 | 10.29 | 10.70 | 10.70 | qfq | 4,473,247 | 47,435,880 | 3.18% |
| 2026-04-15 | 10.64 | 10.64 | 10.36 | 10.37 | 10.37 | qfq | 3,034,700 | 31,735,930 | -1.61% |
| 2026-04-14 | 10.75 | 10.80 | 10.35 | 10.54 | 10.54 | qfq | 3,498,700 | 36,738,896 | -0.85% |
| 2026-04-13 | 10.63 | 10.63 | 10.29 | 10.63 | 10.63 | qfq | 4,326,500 | 45,517,049 | -0.09% |
| 2026-04-10 | 10.53 | 10.78 | 10.53 | 10.64 | 10.64 | qfq | 3,416,600 | 36,445,129 | 1.24% |
| 2026-04-09 | 10.82 | 10.82 | 10.45 | 10.51 | 10.51 | qfq | 3,304,700 | 34,989,900 | -2.78% |
| 2026-04-08 | 10.60 | 10.84 | 10.58 | 10.81 | 10.81 | qfq | 4,138,260 | 44,486,561 | 4.14% |
| 2026-04-07 | 10.05 | 10.38 | 10.02 | 10.38 | 10.38 | qfq | 4,507,340 | 46,185,639 | 3.49% |
| 2026-04-03 | 10.56 | 10.56 | 9.93 | 10.03 | 10.03 | qfq | 4,736,800 | 47,999,761 | -5.02% |
| 2026-04-02 | 10.93 | 11.05 | 10.43 | 10.56 | 10.56 | qfq | 5,078,380 | 54,191,115 | -4.43% |
| 2026-04-01 | 10.99 | 11.24 | 10.83 | 11.05 | 11.05 | qfq | 4,295,800 | 47,170,803 | 2.60% |
| 2026-03-31 | 11.14 | 11.24 | 10.75 | 10.77 | 10.77 | qfq | 4,215,200 | 46,352,458 | -3.41% |
| 2026-03-30 | 10.75 | 11.15 | 10.62 | 11.15 | 11.15 | qfq | 6,760,510 | 73,590,515 | 2.48% |
| 2026-03-27 | 10.90 | 11.24 | 10.71 | 10.88 | 10.88 | qfq | 10,428,600 | 113,990,081 | -2.51% |
| 2026-03-26 | 11.57 | 11.67 | 11.05 | 11.16 | 11.16 | qfq | 3,862,630 | 43,424,459 | -3.46% |
| 2026-03-25 | 11.61 | 11.78 | 11.41 | 11.56 | 11.56 | qfq | 4,145,240 | 48,128,169 | 1.31% |
| 2026-03-24 | 10.89 | 11.42 | 10.75 | 11.41 | 11.41 | qfq | 5,141,340 | 57,166,155 | 7.04% |
| 2026-03-23 | 11.43 | 11.43 | 10.51 | 10.66 | 10.66 | qfq | 5,464,910 | 59,903,052 | -6.74% |
| 2026-03-20 | 11.93 | 12.12 | 11.37 | 11.43 | 11.43 | qfq | 4,158,700 | 48,532,229 | -4.27% |
| 2026-03-19 | 12.17 | 12.30 | 11.90 | 11.94 | 11.94 | qfq | 2,357,710 | 28,469,769 | -3.24% |
| 2026-03-18 | 12.17 | 12.34 | 12.02 | 12.34 | 12.34 | qfq | 2,035,600 | 24,755,507 | 1.65% |
| 2026-03-17 | 12.43 | 12.47 | 12.06 | 12.14 | 12.14 | qfq | 2,212,030 | 27,166,754 | -1.86% |
| 2026-03-16 | 12.33 | 12.52 | 12.23 | 12.37 | 12.37 | qfq | 2,554,850 | 31,574,012 | 0.00% |
| 2026-03-13 | 12.30 | 12.58 | 12.22 | 12.37 | 12.37 | qfq | 2,756,690 | 34,239,045 | 0.16% |
| 2026-03-12 | 12.74 | 12.77 | 12.31 | 12.35 | 12.35 | qfq | 2,808,960 | 35,058,314 | -1.44% |
| 2026-03-11 | 12.80 | 12.87 | 12.52 | 12.53 | 12.53 | qfq | 2,965,530 | 37,529,175 | -1.88% |
| 2026-03-10 | 12.50 | 12.79 | 12.46 | 12.77 | 12.77 | qfq | 3,398,840 | 43,113,077 | 1.75% |
| 2026-03-09 | 12.26 | 12.55 | 12.24 | 12.55 | 12.55 | qfq | 3,460,090 | 42,778,689 | 0.80% |
| 2026-03-06 | 11.84 | 12.46 | 11.80 | 12.45 | 12.45 | qfq | 3,548,200 | 43,461,589 | 4.80% |
| 2026-03-05 | 11.96 | 12.10 | 11.83 | 11.88 | 11.88 | qfq | 3,370,600 | 40,311,801 | 1.63% |
| 2026-03-04 | 11.60 | 11.86 | 11.45 | 11.69 | 11.69 | qfq | 4,124,300 | 48,105,561 | -0.60% |
| 2026-03-03 | 12.34 | 12.53 | 11.70 | 11.76 | 11.76 | qfq | 5,463,890 | 66,123,498 | -4.70% |
| 2026-03-02 | 12.87 | 13.08 | 12.19 | 12.34 | 12.34 | qfq | 5,740,670 | 71,978,770 | -5.73% |
| 2026-02-27 | 13.00 | 13.13 | 12.94 | 13.09 | 13.09 | qfq | 2,256,010 | 29,408,026 | 0.69% |
| 2026-02-26 | 13.15 | 13.16 | 12.96 | 13.00 | 13.00 | qfq | 2,404,440 | 31,348,687 | -0.46% |
| 2026-02-25 | 13.12 | 13.25 | 13.02 | 13.06 | 13.06 | qfq | 3,181,740 | 41,763,117 | -0.46% |
| 2026-02-24 | 12.95 | 13.14 | 12.88 | 13.12 | 13.12 | qfq | 3,061,100 | 39,960,598 | 2.18% |
| 2026-02-13 | 12.75 | 13.02 | 12.63 | 12.84 | 12.84 | qfq | 2,396,510 | 30,906,677 | 0.39% |
| 2026-02-12 | 13.01 | 13.05 | 12.73 | 12.79 | 12.79 | qfq | 2,614,630 | 33,628,281 | -1.54% |
| 2026-02-11 | 12.98 | 13.13 | 12.89 | 12.99 | 12.99 | qfq | 2,945,300 | 38,386,418 | -0.23% |
| 2026-02-10 | 12.95 | 13.09 | 12.86 | 13.02 | 13.02 | qfq | 3,076,880 | 39,966,065 | 0.62% |
| 2026-02-09 | 12.86 | 12.98 | 12.70 | 12.94 | 12.94 | qfq | 3,327,070 | 42,866,933 | 1.89% |
| 2026-02-06 | 12.62 | 12.84 | 12.51 | 12.70 | 12.70 | qfq | 3,103,290 | 39,418,701 | 0.63% |
| 2026-02-05 | 12.74 | 12.88 | 12.60 | 12.62 | 12.62 | qfq | 2,930,700 | 37,271,529 | -0.94% |
| 2026-02-04 | 12.63 | 12.80 | 12.54 | 12.74 | 12.74 | qfq | 4,105,000 | 52,231,909 | 0.71% |
| 2026-02-03 | 12.76 | 12.98 | 12.47 | 12.65 | 12.65 | qfq | 4,442,450 | 56,165,899 | 1.93% |
| 2026-02-02 | 12.42 | 12.69 | 12.20 | 12.41 | 12.41 | qfq | 6,278,320 | 78,708,813 | -2.28% |
| 2026-01-30 | 12.38 | 12.70 | 12.38 | 12.70 | 12.70 | qfq | 3,650,860 | 45,919,938 | 2.01% |
| 2026-01-29 | 12.34 | 12.75 | 12.24 | 12.45 | 12.45 | qfq | 4,303,364 | 53,887,075 | 0.24% |
| 2026-01-28 | 12.62 | 12.74 | 12.40 | 12.42 | 12.42 | qfq | 3,410,480 | 42,735,983 | -1.97% |
| 2026-01-27 | 12.79 | 12.85 | 12.28 | 12.67 | 12.67 | qfq | 4,989,760 | 62,658,068 | -0.86% |
| 2026-01-26 | 13.11 | 13.15 | 12.62 | 12.78 | 12.78 | qfq | 5,157,700 | 66,016,534 | -2.07% |
| 2026-01-23 | 13.08 | 13.09 | 12.96 | 13.05 | 13.05 | qfq | 3,919,394 | 51,025,285 | -0.15% |
| 2026-01-22 | 12.70 | 13.08 | 12.68 | 13.07 | 13.07 | qfq | 4,876,500 | 63,191,029 | 2.67% |
| 2026-01-21 | 12.60 | 12.75 | 12.46 | 12.73 | 12.73 | qfq | 4,299,000 | 54,372,393 | 0.87% |
| 2026-01-20 | 12.74 | 12.76 | 12.49 | 12.62 | 12.62 | qfq | 4,822,200 | 60,782,446 | -0.24% |
| 2026-01-19 | 12.59 | 12.66 | 12.44 | 12.65 | 12.65 | qfq | 4,427,900 | 55,735,422 | 1.20% |
| 2026-01-16 | 12.73 | 12.73 | 12.40 | 12.50 | 12.50 | qfq | 4,565,750 | 57,195,097 | -0.56% |
| 2026-01-15 | 12.70 | 13.03 | 12.52 | 12.57 | 12.57 | qfq | 6,466,260 | 81,930,113 | -1.26% |
| 2026-01-14 | 12.49 | 12.85 | 12.29 | 12.73 | 12.73 | qfq | 8,328,740 | 104,887,471 | 2.66% |
| 2026-01-13 | 12.37 | 12.54 | 12.16 | 12.40 | 12.40 | qfq | 7,391,100 | 91,642,279 | 0.40% |
| 2026-01-12 | 12.23 | 12.48 | 12.03 | 12.35 | 12.35 | qfq | 8,050,950 | 98,511,928 | 1.81% |
| 2026-01-09 | 12.25 | 12.35 | 11.89 | 12.13 | 12.13 | qfq | 7,986,360 | 96,119,844 | 0.50% |
| 2026-01-08 | 11.69 | 12.20 | 11.64 | 12.07 | 12.07 | qfq | 9,320,900 | 111,348,239 | 3.25% |
| 2026-01-07 | 12.00 | 12.00 | 11.67 | 11.69 | 11.69 | qfq | 9,089,573 | 106,965,975 | -2.58% |
| 2026-01-06 | 11.68 | 12.17 | 11.62 | 12.00 | 12.00 | qfq | 17,673,162 | 211,175,361 | 2.83% |
| 2026-01-05 | 11.70 | 12.10 | 11.51 | 11.67 | 11.67 | qfq | 29,327,164 | 343,500,934 | -15.74% |
| 2025-12-31 | 13.77 | 13.90 | 13.64 | 13.85 | 13.85 | qfq | 3,267,010 | 44,968,783 | 0.73% |
| 2025-12-30 | 13.96 | 14.13 | 13.75 | 13.75 | 13.75 | qfq | 4,548,300 | 63,314,066 | -2.00% |
| 2025-12-29 | 14.18 | 14.19 | 13.86 | 14.03 | 14.03 | qfq | 4,048,430 | 56,702,114 | -0.50% |
| 2025-12-26 | 14.01 | 14.22 | 13.90 | 14.10 | 14.10 | qfq | 5,352,565 | 75,529,415 | 0.64% |
| 2025-12-25 | 14.12 | 14.16 | 13.86 | 14.01 | 14.01 | qfq | 3,627,425 | 50,711,945 | 0.07% |
| 2025-12-24 | 13.97 | 14.05 | 13.87 | 14.00 | 14.00 | qfq | 2,673,600 | 37,409,849 | 0.21% |
| 2025-12-23 | 14.01 | 14.16 | 13.80 | 13.97 | 13.97 | qfq | 3,303,490 | 45,962,905 | -0.29% |
| 2025-12-22 | 14.10 | 14.23 | 13.99 | 14.01 | 14.01 | qfq | 3,295,600 | 46,333,127 | -0.43% |
| 2025-12-19 | 13.80 | 14.12 | 13.69 | 14.07 | 14.07 | qfq | 3,934,740 | 54,909,999 | 2.33% |
| 2025-12-18 | 14.10 | 14.10 | 13.75 | 13.75 | 13.75 | qfq | 4,426,710 | 61,656,427 | -1.72% |
| 2025-12-17 | 13.94 | 14.07 | 13.60 | 13.99 | 13.99 | qfq | 4,212,200 | 58,245,740 | 0.29% |
| 2025-12-16 | 14.39 | 14.40 | 13.88 | 13.95 | 13.95 | qfq | 4,599,085 | 64,705,171 | -3.06% |
| 2025-12-15 | 14.07 | 14.51 | 14.07 | 14.39 | 14.39 | qfq | 4,752,100 | 68,109,983 | 1.41% |
| 2025-12-12 | 14.55 | 14.67 | 14.17 | 14.19 | 14.19 | qfq | 6,148,500 | 88,642,754 | -2.67% |
| 2025-12-11 | 15.12 | 15.16 | 14.53 | 14.58 | 14.58 | qfq | 5,731,380 | 84,241,293 | -3.38% |
| 2025-12-10 | 15.19 | 15.28 | 14.85 | 15.09 | 15.09 | qfq | 6,129,220 | 92,064,080 | -0.20% |
| 2025-12-09 | 15.48 | 15.63 | 15.11 | 15.12 | 15.12 | qfq | 6,715,630 | 102,592,345 | -2.70% |
| 2025-12-08 | 16.19 | 16.19 | 15.42 | 15.54 | 15.54 | qfq | 11,131,930 | 174,355,318 | -3.06% |
| 2025-12-05 | 15.75 | 16.12 | 15.30 | 16.03 | 16.03 | qfq | 8,899,100 | 140,286,107 | 1.65% |
| 2025-12-04 | 16.61 | 16.65 | 15.68 | 15.77 | 15.77 | qfq | 12,382,844 | 197,728,942 | -6.91% |
| 2025-12-03 | 16.51 | 17.15 | 15.91 | 16.94 | 16.94 | qfq | 15,749,700 | 261,497,811 | 2.98% |
| 2025-12-02 | 16.72 | 16.86 | 16.20 | 16.45 | 16.45 | qfq | 12,414,198 | 204,452,125 | -1.97% |
| 2025-12-01 | 17.60 | 17.70 | 16.65 | 16.78 | 16.78 | qfq | 16,506,450 | 280,321,420 | -0.42% |
| 2025-11-28 | 16.50 | 18.20 | 16.32 | 16.85 | 16.85 | qfq | 23,629,910 | 403,612,851 | -1.81% |
| 2025-11-27 | 15.85 | 17.21 | 15.43 | 17.16 | 17.16 | qfq | 24,498,045 | 400,398,972 | 6.39% |
| 2025-11-26 | 16.45 | 16.80 | 16.00 | 16.13 | 16.13 | qfq | 18,258,155 | 297,999,396 | -5.17% |
| 2025-11-25 | 16.54 | 17.06 | 16.01 | 17.01 | 17.01 | qfq | 26,583,527 | 442,399,601 | 1.01% |
| 2025-11-24 | 14.98 | 17.96 | 14.84 | 16.84 | 16.84 | qfq | 34,824,630 | 575,036,508 | 12.42% |
| 2025-11-21 | 14.11 | 15.58 | 14.06 | 14.98 | 14.98 | qfq | 18,932,608 | 282,405,597 | 5.57% |
| 2025-11-20 | 14.22 | 14.36 | 14.04 | 14.19 | 14.19 | qfq | 3,110,783 | 44,284,300 | -0.21% |
| 2025-11-19 | 14.45 | 14.50 | 14.08 | 14.22 | 14.22 | qfq | 3,295,898 | 47,006,890 | -1.59% |
| 2025-11-18 | 14.63 | 14.63 | 14.30 | 14.45 | 14.45 | qfq | 3,386,165 | 48,876,013 | -1.30% |
| 2025-11-17 | 14.59 | 14.68 | 14.45 | 14.64 | 14.64 | qfq | 2,978,800 | 43,454,511 | 0.55% |
| 2025-11-14 | 14.25 | 14.78 | 14.23 | 14.56 | 14.56 | qfq | 4,556,785 | 66,447,919 | 1.18% |
| 2025-11-13 | 14.26 | 14.40 | 14.21 | 14.39 | 14.39 | qfq | 2,481,275 | 35,527,095 | 0.56% |
| 2025-11-12 | 14.35 | 14.50 | 14.23 | 14.31 | 14.31 | qfq | 1,899,220 | 27,189,685 | -0.42% |
| 2025-11-11 | 14.35 | 14.40 | 14.23 | 14.37 | 14.37 | qfq | 2,540,200 | 36,388,451 | 0.49% |
| 2025-11-10 | 14.29 | 14.34 | 14.18 | 14.30 | 14.30 | qfq | 2,830,800 | 40,371,977 | 0.70% |
| 2025-11-07 | 14.24 | 14.38 | 14.16 | 14.20 | 14.20 | qfq | 2,445,324 | 34,842,912 | 0.00% |
| 2025-11-06 | 14.52 | 14.54 | 14.20 | 14.20 | 14.20 | qfq | 3,453,713 | 49,267,077 | -2.27% |
| 2025-11-05 | 14.20 | 14.58 | 14.19 | 14.53 | 14.53 | qfq | 4,066,900 | 58,751,484 | 1.40% |
| 2025-11-04 | 14.18 | 14.35 | 14.17 | 14.33 | 14.33 | qfq | 3,051,300 | 43,581,110 | 0.63% |
| 2025-11-03 | 14.06 | 14.32 | 14.06 | 14.24 | 14.24 | qfq | 3,294,100 | 46,796,078 | 1.35% |
| 2025-10-31 | 13.78 | 14.17 | 13.78 | 14.05 | 14.05 | qfq | 4,415,020 | 62,012,621 | 1.96% |
| 2025-10-30 | 13.90 | 14.17 | 13.74 | 13.78 | 13.78 | qfq | 4,197,575 | 58,461,594 | -0.58% |
| 2025-10-29 | 14.19 | 14.30 | 13.81 | 13.86 | 13.86 | qfq | 4,513,614 | 63,150,926 | -1.14% |
| 2025-10-28 | 13.99 | 14.17 | 13.94 | 14.02 | 14.02 | qfq | 2,334,260 | 32,749,829 | -0.07% |
| 2025-10-27 | 14.06 | 14.21 | 13.82 | 14.03 | 14.03 | qfq | 3,384,810 | 47,317,546 | -0.07% |
| 2025-10-24 | 14.11 | 14.36 | 14.01 | 14.04 | 14.04 | qfq | 3,942,100 | 55,659,631 | -0.64% |
| 2025-10-23 | 13.94 | 14.14 | 13.86 | 14.13 | 14.13 | qfq | 4,181,150 | 58,652,737 | 1.29% |
| 2025-10-22 | 13.81 | 14.02 | 13.79 | 13.95 | 13.95 | qfq | 3,246,010 | 45,236,482 | 0.29% |
| 2025-10-21 | 13.60 | 13.91 | 13.45 | 13.91 | 13.91 | qfq | 3,111,899 | 42,752,426 | 2.88% |
| 2025-10-20 | 13.36 | 13.57 | 13.34 | 13.52 | 13.52 | qfq | 2,568,000 | 34,613,959 | 1.27% |
| 2025-10-17 | 13.33 | 13.50 | 13.24 | 13.35 | 13.35 | qfq | 3,423,000 | 45,873,286 | 0.68% |
| 2025-10-16 | 13.40 | 13.48 | 13.21 | 13.26 | 13.26 | qfq | 2,271,950 | 30,302,818 | -0.97% |
| 2025-10-15 | 13.31 | 13.43 | 13.12 | 13.39 | 13.39 | qfq | 2,524,686 | 33,684,904 | 1.83% |
| 2025-10-14 | 13.32 | 13.52 | 13.12 | 13.15 | 13.15 | qfq | 2,625,030 | 34,950,658 | -1.28% |
| 2025-10-13 | 13.01 | 13.36 | 12.61 | 13.32 | 13.32 | qfq | 3,718,465 | 48,729,115 | 0.00% |
| 2025-10-10 | 13.24 | 13.49 | 13.14 | 13.32 | 13.32 | qfq | 3,085,150 | 41,184,548 | 0.68% |
| 2025-10-09 | 13.50 | 13.54 | 13.18 | 13.23 | 13.23 | qfq | 3,476,950 | 46,301,445 | -1.19% |
| 2025-09-30 | 13.61 | 13.62 | 13.39 | 13.39 | 13.39 | qfq | 2,727,300 | 36,775,113 | -1.62% |
| 2025-09-29 | 13.46 | 13.66 | 13.13 | 13.61 | 13.61 | qfq | 3,074,016 | 41,489,735 | 1.11% |
| 2025-09-26 | 13.39 | 13.62 | 13.21 | 13.46 | 13.46 | qfq | 3,096,772 | 41,787,722 | 0.98% |
| 2025-09-25 | 13.50 | 13.65 | 13.26 | 13.33 | 13.33 | qfq | 2,638,199 | 35,446,568 | -1.33% |
| 2025-09-24 | 13.34 | 13.62 | 13.31 | 13.51 | 13.51 | qfq | 2,723,320 | 36,754,560 | 0.30% |
| 2025-09-23 | 13.45 | 13.51 | 12.88 | 13.47 | 13.47 | qfq | 4,678,698 | 61,742,921 | -0.07% |
| 2025-09-22 | 13.54 | 13.62 | 13.37 | 13.48 | 13.48 | qfq | 2,440,380 | 32,853,048 | -0.44% |
| 2025-09-19 | 13.68 | 13.91 | 13.50 | 13.54 | 13.54 | qfq | 3,030,786 | 41,228,706 | -1.38% |
| 2025-09-18 | 14.13 | 14.15 | 13.56 | 13.73 | 13.73 | qfq | 4,622,200 | 64,257,580 | -2.83% |
| 2025-09-17 | 14.30 | 14.34 | 14.12 | 14.13 | 14.13 | qfq | 3,053,730 | 43,344,479 | -1.46% |
| 2025-09-16 | 14.10 | 14.34 | 14.04 | 14.34 | 14.34 | qfq | 3,765,830 | 53,553,367 | 1.92% |
| 2025-09-15 | 14.24 | 14.24 | 13.97 | 14.07 | 14.07 | qfq | 3,576,300 | 50,335,343 | -1.33% |
| 2025-09-12 | 14.15 | 14.40 | 14.09 | 14.26 | 14.26 | qfq | 4,148,800 | 59,284,358 | 0.71% |
| 2025-09-11 | 14.07 | 14.16 | 13.81 | 14.16 | 14.16 | qfq | 3,757,420 | 52,747,441 | 0.50% |
| 2025-09-10 | 13.95 | 14.11 | 13.90 | 14.09 | 14.09 | qfq | 3,030,386 | 42,466,313 | 1.29% |
| 2025-09-09 | 14.14 | 14.21 | 13.82 | 13.91 | 13.91 | qfq | 2,806,992 | 39,261,908 | -1.63% |
| 2025-09-08 | 14.05 | 14.18 | 13.90 | 14.14 | 14.14 | qfq | 4,231,657 | 59,433,984 | 0.78% |
| 2025-09-05 | 13.85 | 14.03 | 13.59 | 14.03 | 14.03 | qfq | 4,698,830 | 65,231,628 | 2.04% |
| 2025-09-04 | 13.58 | 14.15 | 13.58 | 13.75 | 13.75 | qfq | 6,717,022 | 93,563,276 | 1.63% |
| 2025-09-03 | 13.95 | 14.00 | 13.47 | 13.53 | 13.53 | qfq | 3,739,450 | 51,391,823 | -2.59% |
| 2025-09-02 | 14.06 | 14.09 | 13.70 | 13.89 | 13.89 | qfq | 4,113,663 | 56,969,920 | -1.63% |
| 2025-09-01 | 13.85 | 14.25 | 13.82 | 14.12 | 14.12 | qfq | 5,159,233 | 72,605,772 | 2.47% |
| 2025-08-29 | 14.15 | 14.25 | 13.77 | 13.78 | 13.78 | qfq | 4,555,910 | 63,555,814 | -2.41% |
| 2025-08-28 | 14.30 | 14.47 | 13.56 | 14.12 | 14.12 | qfq | 7,326,126 | 103,030,845 | 0.21% |
| 2025-08-27 | 14.86 | 14.93 | 14.06 | 14.09 | 14.09 | qfq | 7,537,823 | 108,681,154 | -4.15% |
| 2025-08-26 | 14.76 | 14.76 | 14.51 | 14.70 | 14.70 | qfq | 5,164,050 | 75,726,314 | -0.54% |
| 2025-08-25 | 14.72 | 14.98 | 14.67 | 14.78 | 14.78 | qfq | 6,624,200 | 98,145,654 | 0.75% |
| 2025-08-22 | 14.61 | 14.69 | 14.40 | 14.67 | 14.67 | qfq | 5,407,700 | 78,766,732 | 0.89% |
| 2025-08-21 | 14.77 | 14.80 | 14.47 | 14.54 | 14.54 | qfq | 5,990,620 | 87,631,493 | -1.36% |
| 2025-08-20 | 14.98 | 14.98 | 14.56 | 14.74 | 14.74 | qfq | 7,225,004 | 106,222,942 | -2.25% |
| 2025-08-19 | 15.15 | 15.16 | 14.84 | 15.08 | 15.08 | qfq | 7,330,030 | 109,953,600 | 0.67% |
| 2025-08-18 | 14.80 | 15.06 | 14.77 | 14.98 | 14.98 | qfq | 7,802,597 | 116,475,777 | 1.22% |
| 2025-08-15 | 14.68 | 14.82 | 14.43 | 14.80 | 14.80 | qfq | 7,613,573 | 111,434,775 | 2.14% |
| 2025-08-14 | 15.20 | 15.21 | 14.49 | 14.49 | 14.49 | qfq | 11,867,763 | 175,050,310 | -4.36% |
| 2025-08-13 | 15.39 | 15.58 | 15.02 | 15.15 | 15.15 | qfq | 14,698,699 | 223,426,207 | -2.45% |
| 2025-08-12 | 15.78 | 16.86 | 15.35 | 15.53 | 15.53 | qfq | 22,373,492 | 360,727,471 | -2.82% |
| 2025-08-11 | 15.33 | 15.98 | 15.16 | 15.98 | 15.98 | qfq | 17,081,853 | 266,280,001 | 2.83% |
| 2025-08-08 | 15.15 | 15.90 | 14.84 | 15.54 | 15.54 | qfq | 17,243,679 | 267,050,397 | 2.64% |
| 2025-08-07 | 15.31 | 15.76 | 15.03 | 15.14 | 15.14 | qfq | 16,544,870 | 253,586,822 | -3.44% |
| 2025-08-06 | 15.54 | 16.00 | 15.20 | 15.68 | 15.68 | qfq | 21,511,763 | 334,502,779 | -2.12% |
| 2025-08-05 | 15.26 | 16.21 | 15.10 | 16.02 | 16.02 | qfq | 28,929,046 | 456,079,360 | 2.89% |
| 2025-08-04 | 16.00 | 16.36 | 15.15 | 15.57 | 15.57 | qfq | 36,064,150 | 561,393,818 | -3.17% |
| 2025-08-01 | 13.94 | 16.08 | 13.88 | 16.08 | 16.08 | qfq | 23,370,863 | 364,547,472 | 20.00% |
| 2025-07-31 | 13.88 | 14.26 | 13.36 | 13.40 | 13.40 | qfq | 17,997,416 | 246,487,300 | -4.22% |
| 2025-07-30 | 13.51 | 14.25 | 13.37 | 13.99 | 13.99 | qfq | 23,764,446 | 329,210,829 | 5.90% |
| 2025-07-29 | 13.41 | 13.46 | 13.06 | 13.21 | 13.21 | qfq | 11,615,840 | 153,282,559 | -1.42% |
| 2025-07-28 | 13.36 | 13.52 | 13.15 | 13.40 | 13.40 | qfq | 13,588,110 | 181,287,883 | -1.03% |
| 2025-07-25 | 13.96 | 14.00 | 13.30 | 13.54 | 13.54 | qfq | 26,403,406 | 357,143,423 | -6.81% |
| 2025-07-24 | 13.72 | 15.67 | 13.72 | 14.53 | 14.53 | qfq | 35,361,840 | 520,581,482 | 11.26% |
| 2025-07-23 | 13.80 | 13.84 | 13.06 | 13.06 | 13.06 | qfq | 19,825,930 | 263,351,302 | -8.61% |
| 2025-07-22 | 13.68 | 14.39 | 13.40 | 14.29 | 14.29 | qfq | 22,484,800 | 315,604,820 | 3.78% |
| 2025-07-21 | 13.72 | 15.00 | 13.38 | 13.77 | 13.77 | qfq | 22,743,370 | 317,290,939 | 6.09% |
| 2025-07-18 | 12.98 | 13.03 | 12.72 | 12.98 | 12.98 | qfq | 3,118,790 | 40,309,628 | 0.85% |
| 2025-07-17 | 12.89 | 13.01 | 12.80 | 12.87 | 12.87 | qfq | 2,875,490 | 37,110,019 | 0.08% |
| 2025-07-16 | 12.93 | 13.12 | 12.80 | 12.86 | 12.86 | qfq | 3,198,300 | 41,411,787 | -0.54% |
| 2025-07-15 | 13.14 | 13.26 | 12.80 | 12.93 | 12.93 | qfq | 6,485,790 | 84,076,311 | -2.42% |
| 2025-07-14 | 12.88 | 13.31 | 12.88 | 13.25 | 13.25 | qfq | 6,976,590 | 91,349,908 | 2.95% |
| 2025-07-11 | 13.13 | 13.27 | 12.82 | 12.87 | 12.87 | qfq | 8,078,740 | 104,578,927 | -3.09% |
| 2025-07-10 | 13.07 | 13.57 | 12.70 | 13.28 | 13.28 | qfq | 12,413,220 | 162,949,815 | 1.14% |
| 2025-07-09 | 12.73 | 13.39 | 12.72 | 13.13 | 13.13 | qfq | 7,750,220 | 101,436,122 | 2.82% |
| 2025-07-08 | 12.66 | 12.80 | 12.56 | 12.77 | 12.77 | qfq | 4,338,910 | 55,072,636 | 0.55% |
| 2025-07-07 | 12.34 | 12.78 | 12.28 | 12.70 | 12.70 | qfq | 6,410,190 | 80,536,327 | 2.83% |
| 2025-07-04 | 12.27 | 12.82 | 12.24 | 12.35 | 12.35 | qfq | 6,307,900 | 78,752,555 | 0.57% |
| 2025-07-03 | 12.16 | 12.40 | 12.16 | 12.28 | 12.28 | qfq | 3,648,620 | 44,839,526 | 0.82% |
| 2025-07-02 | 12.11 | 12.28 | 12.02 | 12.18 | 12.18 | qfq | 3,393,787 | 41,190,366 | 0.58% |
| 2025-07-01 | 12.22 | 12.22 | 11.95 | 12.11 | 12.11 | qfq | 3,978,200 | 48,089,905 | -0.33% |
| 2025-06-30 | 12.20 | 12.24 | 11.99 | 12.15 | 12.15 | qfq | 4,701,463 | 57,046,305 | 1.08% |
| 2025-06-27 | 11.69 | 12.17 | 11.69 | 12.02 | 12.02 | qfq | 5,759,453 | 68,762,041 | 2.74% |
| 2025-06-26 | 11.68 | 11.74 | 11.57 | 11.70 | 11.70 | qfq | 2,888,043 | 33,708,759 | 0.34% |
| 2025-06-25 | 11.63 | 11.76 | 11.54 | 11.66 | 11.66 | qfq | 2,895,500 | 33,686,740 | 0.00% |
| 2025-06-24 | 11.30 | 11.68 | 11.30 | 11.66 | 11.66 | qfq | 3,765,637 | 43,463,565 | 3.64% |
| 2025-06-23 | 10.99 | 11.28 | 10.93 | 11.25 | 11.25 | qfq | 2,568,290 | 28,704,652 | 1.99% |
| 2025-06-20 | 11.05 | 11.25 | 10.93 | 11.03 | 11.03 | qfq | 3,358,200 | 37,206,896 | -0.18% |
| 2025-06-19 | 11.38 | 11.48 | 11.00 | 11.05 | 11.05 | qfq | 3,522,802 | 39,461,658 | -3.32% |
| 2025-06-18 | 11.52 | 11.58 | 11.35 | 11.43 | 11.43 | qfq | 2,370,489 | 27,092,499 | -1.30% |
| 2025-06-17 | 11.71 | 11.77 | 11.51 | 11.58 | 11.58 | qfq | 3,091,409 | 35,857,567 | -0.94% |
| 2025-06-16 | 11.50 | 11.81 | 11.43 | 11.69 | 11.69 | qfq | 3,445,303 | 40,258,315 | 1.21% |
| 2025-06-13 | 11.88 | 11.88 | 11.50 | 11.55 | 11.55 | qfq | 3,483,690 | 40,442,951 | -2.53% |
| 2025-06-12 | 11.85 | 11.91 | 11.70 | 11.85 | 11.85 | qfq | 2,629,800 | 31,061,548 | -0.17% |
| 2025-06-11 | 11.88 | 11.93 | 11.81 | 11.87 | 11.87 | qfq | 2,545,100 | 30,253,970 | 0.42% |
| 2025-06-10 | 12.06 | 12.08 | 11.65 | 11.82 | 11.82 | qfq | 4,046,490 | 48,090,516 | -1.83% |
| 2025-06-09 | 11.91 | 12.13 | 11.80 | 12.04 | 12.04 | qfq | 4,455,202 | 53,277,685 | 1.35% |
| 2025-06-06 | 11.79 | 11.96 | 11.71 | 11.88 | 11.88 | qfq | 3,989,630 | 47,181,200 | 0.93% |
| 2025-06-05 | 11.85 | 11.93 | 11.63 | 11.77 | 11.77 | qfq | 4,191,200 | 49,246,922 | -0.51% |
| 2025-06-04 | 11.67 | 11.92 | 11.65 | 11.83 | 11.83 | qfq | 4,643,700 | 54,827,681 | 1.72% |
| 2025-06-03 | 11.69 | 11.85 | 11.59 | 11.63 | 11.63 | qfq | 3,393,350 | 39,739,517 | -0.26% |
| 2025-05-30 | 11.72 | 11.85 | 11.53 | 11.66 | 11.66 | qfq | 4,501,800 | 52,523,355 | -1.27% |
| 2025-05-29 | 11.47 | 11.87 | 11.40 | 11.81 | 11.81 | qfq | 5,627,700 | 65,928,957 | 3.51% |
| 2025-05-28 | 11.58 | 11.72 | 11.34 | 11.41 | 11.41 | qfq | 3,563,600 | 40,817,302 | -1.55% |
| 2025-05-27 | 11.46 | 11.64 | 11.40 | 11.59 | 11.59 | qfq | 4,508,200 | 52,048,090 | 0.09% |
| 2025-05-26 | 11.36 | 11.61 | 11.24 | 11.58 | 11.58 | qfq | 4,296,500 | 49,349,046 | 1.85% |
| 2025-05-23 | 11.63 | 11.68 | 11.30 | 11.37 | 11.37 | qfq | 8,278,350 | 95,142,284 | -3.23% |
| 2025-05-22 | 12.40 | 12.60 | 11.72 | 11.75 | 11.60 | qfq | 12,355,400 | 147,819,934 | -6.75% |
| 2025-05-21 | 12.07 | 12.84 | 12.04 | 12.60 | 12.44 | qfq | 16,656,620 | 209,025,290 | 1.86% |
| 2025-05-20 | 11.80 | 12.57 | 11.45 | 12.37 | 12.21 | qfq | 15,813,927 | 190,578,615 | 5.28% |
| 2025-05-19 | 11.60 | 12.36 | 11.20 | 11.75 | 11.60 | qfq | 13,919,420 | 162,444,198 | -2.16% |
| 2025-05-16 | 13.14 | 13.45 | 11.74 | 12.01 | 11.86 | qfq | 17,503,820 | 219,471,395 | 2.83% |
| 2025-05-15 | 11.21 | 11.91 | 11.11 | 11.68 | 11.53 | qfq | 5,439,520 | 62,367,270 | 4.19% |
| 2025-05-14 | 11.27 | 11.37 | 11.07 | 11.21 | 11.07 | qfq | 2,261,500 | 25,292,562 | -0.09% |
| 2025-05-13 | 11.36 | 11.46 | 11.18 | 11.22 | 11.08 | qfq | 2,619,000 | 29,564,911 | -0.27% |
| 2025-05-12 | 11.33 | 11.43 | 11.14 | 11.25 | 11.11 | qfq | 3,168,600 | 35,655,210 | -0.35% |
| 2025-05-09 | 11.40 | 11.50 | 11.27 | 11.29 | 11.15 | qfq | 2,828,200 | 32,118,598 | -0.70% |
| 2025-05-08 | 11.31 | 11.44 | 11.25 | 11.37 | 11.22 | qfq | 2,905,260 | 32,968,100 | 0.09% |
| 2025-05-07 | 11.41 | 11.59 | 11.25 | 11.36 | 11.21 | qfq | 4,832,920 | 55,252,702 | 0.62% |
| 2025-05-06 | 11.45 | 11.46 | 11.10 | 11.29 | 11.15 | qfq | 4,990,339 | 56,024,917 | 3.39% |
| 2025-04-30 | 10.64 | 11.10 | 10.57 | 10.92 | 10.78 | qfq | 6,071,730 | 66,277,690 | 3.61% |
| 2025-04-29 | 10.76 | 10.93 | 10.43 | 10.54 | 10.41 | qfq | 5,210,260 | 55,300,134 | 4.67% |
| 2025-04-28 | 10.23 | 10.30 | 9.95 | 10.07 | 9.94 | qfq | 2,893,100 | 29,146,786 | -2.04% |
| 2025-04-25 | 10.25 | 10.71 | 10.13 | 10.28 | 10.15 | qfq | 4,041,460 | 42,189,001 | 0.69% |
| 2025-04-24 | 10.28 | 10.43 | 10.06 | 10.21 | 10.08 | qfq | 3,131,590 | 32,097,026 | -0.97% |
| 2025-04-23 | 10.20 | 10.38 | 10.20 | 10.31 | 10.18 | qfq | 2,329,040 | 23,972,299 | 1.08% |
| 2025-04-22 | 10.25 | 10.32 | 10.10 | 10.20 | 10.07 | qfq | 1,841,390 | 18,738,201 | -0.58% |
| 2025-04-21 | 10.22 | 10.32 | 10.10 | 10.26 | 10.13 | qfq | 2,059,700 | 21,073,669 | 0.39% |
| 2025-04-18 | 10.16 | 10.28 | 9.99 | 10.22 | 10.09 | qfq | 2,317,400 | 23,446,789 | 0.69% |
| 2025-04-17 | 10.06 | 10.32 | 9.97 | 10.15 | 10.02 | qfq | 2,605,530 | 26,585,755 | 0.89% |
| 2025-04-16 | 10.16 | 10.20 | 9.82 | 10.06 | 9.93 | qfq | 2,557,884 | 25,638,923 | -1.37% |
| 2025-04-15 | 10.15 | 10.29 | 10.08 | 10.20 | 10.07 | qfq | 1,626,990 | 16,546,571 | 0.10% |
| 2025-04-14 | 10.08 | 10.32 | 10.08 | 10.19 | 10.06 | qfq | 2,498,900 | 25,475,089 | 2.31% |
| 2025-04-11 | 9.99 | 10.14 | 9.94 | 9.96 | 9.83 | qfq | 2,413,980 | 24,212,746 | -0.70% |
| 2025-04-10 | 9.80 | 10.16 | 9.80 | 10.03 | 9.90 | qfq | 3,677,020 | 36,931,868 | 2.98% |
| 2025-04-09 | 9.30 | 9.85 | 8.67 | 9.74 | 9.62 | qfq | 4,713,220 | 43,686,401 | 4.17% |
| 2025-04-08 | 9.13 | 9.60 | 9.08 | 9.35 | 9.23 | qfq | 4,210,060 | 39,333,849 | 3.43% |
| 2025-04-07 | 10.40 | 10.40 | 8.78 | 9.04 | 8.92 | qfq | 6,239,646 | 59,265,434 | -17.44% |
| 2025-04-03 | 10.83 | 11.06 | 10.77 | 10.95 | 10.81 | qfq | 2,637,500 | 28,789,319 | 0.27% |
| 2025-04-02 | 10.90 | 11.05 | 10.81 | 10.92 | 10.78 | qfq | 2,028,600 | 22,181,463 | -0.09% |
| 2025-04-01 | 10.79 | 11.13 | 10.79 | 10.93 | 10.79 | qfq | 3,248,280 | 35,766,279 | 1.86% |
| 2025-03-31 | 10.81 | 10.95 | 10.50 | 10.73 | 10.59 | qfq | 3,464,280 | 36,905,653 | -1.29% |
| 2025-03-28 | 11.12 | 11.25 | 10.80 | 10.87 | 10.73 | qfq | 3,813,300 | 41,796,294 | -2.25% |
| 2025-03-27 | 11.49 | 11.50 | 11.02 | 11.12 | 10.98 | qfq | 3,504,160 | 39,118,788 | -2.46% |
| 2025-03-26 | 10.98 | 11.48 | 10.98 | 11.40 | 11.25 | qfq | 5,585,100 | 63,390,229 | 3.07% |
| 2025-03-25 | 11.25 | 11.29 | 11.00 | 11.06 | 10.92 | qfq | 4,751,600 | 52,813,135 | -0.81% |
| 2025-03-24 | 11.58 | 11.69 | 10.92 | 11.15 | 11.01 | qfq | 9,000,436 | 101,768,199 | -6.30% |
| 2025-03-21 | 11.80 | 12.19 | 11.63 | 11.90 | 11.75 | qfq | 10,222,101 | 121,421,292 | 0.59% |
| 2025-03-20 | 12.24 | 12.30 | 11.75 | 11.83 | 11.68 | qfq | 12,663,161 | 151,282,050 | -4.52% |
| 2025-03-19 | 11.88 | 13.50 | 11.69 | 12.39 | 12.23 | qfq | 17,425,127 | 219,183,946 | 6.90% |
| 2025-03-18 | 11.58 | 11.62 | 11.43 | 11.59 | 11.44 | qfq | 3,409,100 | 39,294,636 | 0.70% |
| 2025-03-17 | 11.53 | 11.64 | 11.39 | 11.51 | 11.36 | qfq | 4,065,760 | 46,727,061 | 0.96% |
| 2025-03-14 | 11.29 | 11.40 | 11.06 | 11.40 | 11.25 | qfq | 3,826,810 | 43,079,102 | 1.97% |
| 2025-03-13 | 11.42 | 11.42 | 11.00 | 11.18 | 11.04 | qfq | 4,066,100 | 45,329,347 | -1.50% |
| 2025-03-12 | 11.51 | 11.56 | 11.33 | 11.35 | 11.21 | qfq | 4,293,400 | 48,960,685 | -0.87% |
| 2025-03-11 | 11.38 | 11.57 | 11.30 | 11.45 | 11.30 | qfq | 3,726,790 | 42,522,136 | -0.52% |
| 2025-03-10 | 11.40 | 11.78 | 11.40 | 11.51 | 11.36 | qfq | 6,117,420 | 70,867,563 | 0.88% |
| 2025-03-07 | 11.59 | 11.71 | 11.30 | 11.41 | 11.26 | qfq | 6,167,250 | 70,534,584 | -2.14% |
| 2025-03-06 | 11.40 | 11.90 | 11.12 | 11.66 | 11.51 | qfq | 10,472,230 | 120,371,396 | 4.39% |
| 2025-03-05 | 11.31 | 11.40 | 10.89 | 11.17 | 11.03 | qfq | 6,381,300 | 70,487,889 | -1.15% |
| 2025-03-04 | 11.19 | 11.35 | 11.06 | 11.30 | 11.16 | qfq | 6,053,170 | 67,881,821 | 0.98% |
| 2025-03-03 | 11.47 | 11.53 | 11.10 | 11.19 | 11.05 | qfq | 6,972,714 | 78,723,544 | -2.19% |
| 2025-02-28 | 11.95 | 12.11 | 11.42 | 11.44 | 11.29 | qfq | 6,548,830 | 76,540,522 | -4.03% |
| 2025-02-27 | 12.35 | 12.59 | 11.79 | 11.92 | 11.77 | qfq | 8,097,586 | 97,495,269 | -2.45% |
| 2025-02-26 | 13.28 | 13.28 | 12.10 | 12.22 | 12.06 | qfq | 14,721,790 | 183,393,800 | -4.23% |
| 2025-02-25 | 12.18 | 13.80 | 11.80 | 12.76 | 12.60 | qfq | 19,823,445 | 252,539,716 | 1.03% |
| 2025-02-24 | 10.77 | 12.90 | 10.72 | 12.63 | 12.47 | qfq | 18,041,990 | 215,693,940 | 17.16% |
| 2025-02-21 | 10.94 | 10.96 | 10.70 | 10.78 | 10.64 | qfq | 3,463,380 | 37,309,742 | -1.46% |
| 2025-02-20 | 10.89 | 10.96 | 10.73 | 10.94 | 10.80 | qfq | 2,602,070 | 28,198,145 | 0.27% |
| 2025-02-19 | 10.67 | 10.96 | 10.65 | 10.91 | 10.77 | qfq | 2,975,900 | 32,207,813 | 2.25% |
| 2025-02-18 | 11.24 | 11.25 | 10.63 | 10.67 | 10.53 | qfq | 4,467,433 | 48,780,024 | -4.05% |
| 2025-02-17 | 10.72 | 11.48 | 10.69 | 11.12 | 10.98 | qfq | 6,866,564 | 76,110,178 | 3.73% |
| 2025-02-14 | 10.67 | 11.18 | 10.61 | 10.72 | 10.58 | qfq | 4,378,461 | 47,419,802 | 0.47% |
| 2025-02-13 | 10.64 | 11.17 | 10.64 | 10.67 | 10.53 | qfq | 4,118,500 | 44,563,564 | 0.66% |
| 2025-02-12 | 10.49 | 10.68 | 10.46 | 10.60 | 10.46 | qfq | 2,841,875 | 30,041,172 | 0.38% |
| 2025-02-11 | 10.82 | 10.82 | 10.39 | 10.56 | 10.43 | qfq | 3,016,800 | 31,661,012 | -0.75% |
| 2025-02-10 | 10.43 | 10.69 | 10.43 | 10.64 | 10.50 | qfq | 2,762,900 | 29,211,865 | 2.11% |
| 2025-02-07 | 10.31 | 10.58 | 10.27 | 10.42 | 10.29 | qfq | 3,639,010 | 37,893,338 | 1.36% |
| 2025-02-06 | 10.22 | 10.29 | 9.98 | 10.28 | 10.15 | qfq | 3,182,610 | 32,322,869 | 0.59% |
| 2025-02-05 | 9.92 | 10.27 | 9.84 | 10.22 | 10.09 | qfq | 3,122,560 | 31,561,432 | 4.29% |
| 2025-01-27 | 9.96 | 10.15 | 9.77 | 9.80 | 9.67 | qfq | 2,481,903 | 24,721,902 | 0.00% |
| 2025-01-24 | 9.72 | 9.83 | 9.63 | 9.80 | 9.67 | qfq | 1,929,903 | 18,773,599 | 0.72% |
| 2025-01-23 | 9.86 | 10.08 | 9.73 | 9.73 | 9.61 | qfq | 2,467,590 | 24,467,419 | 0.00% |
| 2025-01-22 | 9.83 | 9.90 | 9.66 | 9.73 | 9.61 | qfq | 2,205,800 | 21,541,533 | -1.32% |
| 2025-01-21 | 10.23 | 10.29 | 9.80 | 9.86 | 9.73 | qfq | 2,780,640 | 27,606,241 | -3.05% |
| 2025-01-20 | 9.99 | 10.19 | 9.75 | 10.17 | 10.04 | qfq | 3,594,060 | 36,051,358 | 2.94% |
| 2025-01-17 | 10.05 | 10.09 | 9.80 | 9.88 | 9.75 | qfq | 2,346,290 | 23,284,398 | -1.69% |
| 2025-01-16 | 10.04 | 10.24 | 9.96 | 10.05 | 9.92 | qfq | 2,696,760 | 27,277,527 | 0.30% |
| 2025-01-15 | 10.17 | 10.24 | 9.98 | 10.02 | 9.89 | qfq | 2,313,820 | 23,283,740 | -1.38% |
| 2025-01-14 | 9.87 | 10.16 | 9.76 | 10.16 | 10.03 | qfq | 3,132,220 | 31,383,354 | 4.10% |
| 2025-01-13 | 9.70 | 9.82 | 9.18 | 9.76 | 9.64 | qfq | 2,890,500 | 27,800,197 | 1.56% |
| 2025-01-10 | 10.08 | 10.18 | 9.61 | 9.61 | 9.49 | qfq | 2,890,100 | 28,547,931 | -4.66% |
| 2025-01-09 | 10.05 | 10.40 | 9.88 | 10.08 | 9.95 | qfq | 2,306,500 | 23,407,555 | 0.30% |
| 2025-01-08 | 10.20 | 10.33 | 9.74 | 10.05 | 9.92 | qfq | 2,558,719 | 25,694,933 | -1.47% |
| 2025-01-07 | 9.79 | 10.20 | 9.73 | 10.20 | 10.07 | qfq | 2,982,600 | 29,826,844 | 4.40% |
| 2025-01-06 | 9.79 | 9.98 | 9.31 | 9.77 | 9.65 | qfq | 3,212,740 | 31,160,560 | 0.93% |
| 2025-01-03 | 10.42 | 10.42 | 9.66 | 9.68 | 9.56 | qfq | 4,138,889 | 41,204,514 | -6.38% |
| 2025-01-02 | 10.60 | 10.80 | 10.21 | 10.34 | 10.21 | qfq | 3,798,300 | 40,006,700 | -2.54% |
| 2024-12-31 | 10.69 | 11.01 | 10.56 | 10.61 | 10.47 | qfq | 6,170,120 | 66,413,330 | -0.19% |
| 2024-12-30 | 10.78 | 10.86 | 10.30 | 10.63 | 10.49 | qfq | 3,558,830 | 37,664,125 | -1.85% |
| 2024-12-27 | 10.78 | 11.04 | 10.66 | 10.83 | 10.69 | qfq | 2,773,430 | 30,264,489 | 1.03% |
| 2024-12-26 | 10.71 | 11.00 | 10.66 | 10.72 | 10.58 | qfq | 3,447,230 | 37,334,274 | -0.65% |
| 2024-12-25 | 11.43 | 11.43 | 10.68 | 10.79 | 10.65 | qfq | 5,857,900 | 63,633,374 | -5.60% |
| 2024-12-24 | 11.80 | 11.90 | 11.31 | 11.43 | 11.28 | qfq | 4,271,019 | 49,328,114 | -0.26% |
| 2024-12-23 | 12.59 | 12.62 | 11.38 | 11.46 | 11.31 | qfq | 7,167,650 | 84,869,668 | -9.34% |
| 2024-12-20 | 12.68 | 13.06 | 12.57 | 12.64 | 12.48 | qfq | 3,612,580 | 46,145,255 | -0.32% |
| 2024-12-19 | 12.42 | 12.74 | 12.33 | 12.68 | 12.52 | qfq | 3,183,940 | 39,988,972 | 0.88% |
| 2024-12-18 | 12.64 | 12.82 | 12.23 | 12.57 | 12.41 | qfq | 4,110,500 | 51,602,999 | -0.32% |
| 2024-12-17 | 13.30 | 13.30 | 12.55 | 12.61 | 12.45 | qfq | 6,214,330 | 79,876,077 | -5.40% |
| 2024-12-16 | 13.33 | 13.92 | 13.24 | 13.33 | 13.16 | qfq | 6,831,430 | 92,427,521 | -0.45% |
| 2024-12-13 | 13.37 | 13.56 | 13.12 | 13.39 | 13.22 | qfq | 5,897,510 | 78,760,668 | 0.00% |
| 2024-12-12 | 13.30 | 13.64 | 13.01 | 13.39 | 13.22 | qfq | 7,498,510 | 100,283,061 | 1.06% |
| 2024-12-11 | 12.90 | 13.33 | 12.77 | 13.25 | 13.08 | qfq | 7,399,295 | 97,450,206 | 3.43% |
| 2024-12-10 | 13.10 | 13.25 | 12.76 | 12.81 | 12.65 | qfq | 4,981,515 | 64,442,517 | 0.31% |
| 2024-12-09 | 12.79 | 12.93 | 12.58 | 12.77 | 12.61 | qfq | 5,155,000 | 65,653,597 | -0.23% |
| 2024-12-06 | 12.77 | 12.99 | 12.62 | 12.80 | 12.64 | qfq | 7,992,790 | 102,354,759 | 1.43% |
| 2024-12-05 | 12.50 | 12.85 | 12.37 | 12.62 | 12.46 | qfq | 4,341,840 | 54,601,459 | 1.69% |
| 2024-12-04 | 12.79 | 12.79 | 12.30 | 12.41 | 12.25 | qfq | 4,198,400 | 52,627,455 | -3.05% |
| 2024-12-03 | 12.70 | 12.81 | 12.46 | 12.80 | 12.64 | qfq | 3,882,820 | 49,268,544 | 1.11% |
| 2024-12-02 | 12.37 | 12.68 | 12.32 | 12.66 | 12.50 | qfq | 3,882,420 | 48,634,243 | 2.10% |
| 2024-11-29 | 12.36 | 12.50 | 12.15 | 12.40 | 12.24 | qfq | 3,582,294 | 44,188,495 | 0.32% |
| 2024-11-28 | 12.14 | 12.60 | 12.12 | 12.36 | 12.20 | qfq | 3,887,010 | 48,263,184 | 1.81% |
| 2024-11-27 | 11.98 | 12.14 | 11.54 | 12.14 | 11.99 | qfq | 3,173,510 | 37,441,464 | 1.00% |
| 2024-11-26 | 12.28 | 12.43 | 11.97 | 12.02 | 11.87 | qfq | 2,808,630 | 34,106,891 | -2.04% |
| 2024-11-25 | 12.11 | 12.35 | 11.79 | 12.27 | 12.11 | qfq | 4,240,834 | 51,439,828 | 1.74% |
| 2024-11-22 | 12.50 | 12.82 | 12.02 | 12.06 | 11.91 | qfq | 5,641,420 | 70,725,305 | -3.90% |
| 2024-11-21 | 12.24 | 12.75 | 12.10 | 12.55 | 12.39 | qfq | 5,900,480 | 73,675,382 | 2.53% |
| 2024-11-20 | 11.94 | 12.32 | 11.87 | 12.24 | 12.08 | qfq | 3,266,160 | 39,716,658 | 2.17% |
| 2024-11-19 | 11.88 | 12.00 | 11.55 | 11.98 | 11.83 | qfq | 3,845,485 | 45,341,500 | 1.61% |
| 2024-11-18 | 12.31 | 12.55 | 11.69 | 11.79 | 11.64 | qfq | 5,272,324 | 62,854,036 | -4.22% |
| 2024-11-15 | 12.50 | 12.94 | 12.30 | 12.31 | 12.15 | qfq | 6,538,764 | 82,607,723 | -1.52% |
| 2024-11-14 | 12.61 | 13.08 | 12.47 | 12.50 | 12.34 | qfq | 8,450,554 | 107,893,355 | -1.26% |
| 2024-11-13 | 12.30 | 13.19 | 12.20 | 12.66 | 12.50 | qfq | 6,974,893 | 88,089,606 | 2.01% |
| 2024-11-12 | 12.66 | 12.82 | 12.28 | 12.41 | 12.25 | qfq | 5,246,050 | 65,830,343 | -1.90% |
| 2024-11-11 | 12.22 | 12.66 | 12.16 | 12.65 | 12.49 | qfq | 5,156,650 | 64,404,610 | 3.18% |
| 2024-11-08 | 12.62 | 12.70 | 12.17 | 12.26 | 12.10 | qfq | 5,143,460 | 63,595,074 | -1.84% |
| 2024-11-07 | 12.10 | 12.56 | 11.92 | 12.49 | 12.33 | qfq | 5,480,050 | 67,835,169 | 2.97% |
| 2024-11-06 | 12.05 | 12.20 | 11.70 | 12.13 | 11.98 | qfq | 5,244,670 | 63,038,208 | 2.10% |
| 2024-11-05 | 11.67 | 11.94 | 11.47 | 11.88 | 11.73 | qfq | 4,206,010 | 49,703,117 | 2.24% |
| 2024-11-04 | 11.50 | 11.70 | 11.22 | 11.62 | 11.47 | qfq | 3,639,420 | 41,931,364 | 1.04% |
| 2024-11-01 | 12.46 | 12.59 | 11.48 | 11.50 | 11.35 | qfq | 7,705,100 | 91,198,211 | -7.70% |
| 2024-10-31 | 12.47 | 12.95 | 12.28 | 12.46 | 12.30 | qfq | 8,478,990 | 106,572,950 | 3.06% |
| 2024-10-30 | 12.08 | 12.21 | 11.88 | 12.09 | 11.94 | qfq | 4,296,030 | 51,673,575 | -0.82% |
| 2024-10-29 | 12.73 | 12.82 | 12.14 | 12.19 | 12.03 | qfq | 5,895,360 | 73,101,316 | -3.56% |
| 2024-10-28 | 12.63 | 12.75 | 12.32 | 12.64 | 12.48 | qfq | 6,033,993 | 76,029,450 | -0.24% |
| 2024-10-25 | 12.33 | 12.85 | 12.32 | 12.67 | 12.51 | qfq | 4,513,670 | 57,081,232 | 2.76% |
| 2024-10-24 | 12.44 | 12.58 | 12.30 | 12.33 | 12.17 | qfq | 3,416,340 | 42,319,157 | -1.20% |
| 2024-10-23 | 12.89 | 12.89 | 12.41 | 12.48 | 12.32 | qfq | 5,479,029 | 69,245,055 | -2.65% |
| 2024-10-22 | 12.77 | 12.82 | 12.46 | 12.82 | 12.66 | qfq | 5,872,190 | 74,437,667 | 1.02% |
| 2024-10-21 | 12.40 | 12.88 | 12.34 | 12.69 | 12.53 | qfq | 8,521,570 | 108,206,017 | 3.17% |
| 2024-10-18 | 11.98 | 12.55 | 11.82 | 12.30 | 12.14 | qfq | 7,677,789 | 93,442,966 | 2.24% |
| 2024-10-17 | 12.39 | 12.56 | 12.03 | 12.03 | 11.88 | qfq | 6,758,180 | 83,056,233 | -2.75% |
| 2024-10-16 | 11.99 | 12.62 | 11.87 | 12.37 | 12.21 | qfq | 8,197,940 | 101,111,413 | 1.89% |
| 2024-10-15 | 12.17 | 12.43 | 11.85 | 12.14 | 11.99 | qfq | 7,084,200 | 86,516,093 | -0.16% |
| 2024-10-14 | 11.72 | 12.20 | 11.52 | 12.16 | 12.00 | qfq | 5,866,800 | 69,859,521 | 5.28% |
| 2024-10-11 | 12.08 | 12.18 | 11.37 | 11.55 | 11.40 | qfq | 7,053,900 | 82,775,181 | -5.33% |
| 2024-10-10 | 12.17 | 12.89 | 11.74 | 12.20 | 12.04 | qfq | 8,404,080 | 103,309,352 | 2.09% |
| 2024-10-09 | 12.90 | 13.36 | 11.84 | 11.95 | 11.80 | qfq | 10,384,000 | 130,627,287 | -13.22% |
| 2024-10-08 | 14.45 | 14.48 | 12.50 | 13.77 | 13.59 | qfq | 15,936,478 | 214,835,372 | 12.41% |
| 2024-09-30 | 11.25 | 12.40 | 10.88 | 12.25 | 12.09 | qfq | 13,910,920 | 162,538,182 | 14.17% |
| 2024-09-27 | 10.42 | 10.90 | 10.29 | 10.73 | 10.59 | qfq | 7,629,200 | 80,624,824 | 5.20% |
| 2024-09-26 | 9.97 | 10.23 | 9.95 | 10.20 | 10.07 | qfq | 4,855,885 | 49,257,931 | 2.10% |
| 2024-09-25 | 9.99 | 10.21 | 9.96 | 9.99 | 9.86 | qfq | 4,995,030 | 50,368,522 | 0.50% |
| 2024-09-24 | 9.60 | 9.94 | 9.60 | 9.94 | 9.81 | qfq | 4,471,216 | 43,737,297 | 4.19% |
| 2024-09-23 | 9.62 | 9.65 | 9.43 | 9.54 | 9.42 | qfq | 2,686,160 | 25,656,451 | -0.83% |
| 2024-09-20 | 9.79 | 9.83 | 9.59 | 9.62 | 9.50 | qfq | 2,895,800 | 28,039,448 | -0.82% |
| 2024-09-19 | 9.29 | 9.75 | 9.18 | 9.70 | 9.58 | qfq | 5,259,550 | 50,382,576 | 4.41% |
| 2024-09-18 | 9.68 | 9.68 | 9.08 | 9.29 | 9.17 | qfq | 6,133,350 | 57,350,194 | -5.69% |
| 2024-09-13 | 9.66 | 10.26 | 9.65 | 9.85 | 9.72 | qfq | 7,738,150 | 77,309,311 | 1.55% |
| 2024-09-12 | 9.66 | 9.89 | 9.65 | 9.70 | 9.58 | qfq | 3,006,700 | 29,384,557 | 0.21% |
| 2024-09-11 | 9.86 | 9.90 | 9.64 | 9.68 | 9.56 | qfq | 2,637,200 | 25,821,732 | -0.72% |
| 2024-09-10 | 9.80 | 9.82 | 9.59 | 9.75 | 9.63 | qfq | 1,693,732 | 16,436,646 | -0.31% |
| 2024-09-09 | 9.63 | 9.80 | 9.46 | 9.78 | 9.66 | qfq | 2,332,032 | 22,579,986 | 1.24% |
| 2024-09-06 | 9.80 | 9.89 | 9.62 | 9.66 | 9.54 | qfq | 3,321,150 | 32,247,290 | -2.13% |
| 2024-09-05 | 9.80 | 9.99 | 9.73 | 9.87 | 9.74 | qfq | 3,013,900 | 29,836,746 | 0.51% |
| 2024-09-04 | 9.70 | 9.92 | 9.67 | 9.82 | 9.69 | qfq | 4,790,000 | 46,867,090 | -1.01% |
| 2024-09-03 | 9.83 | 9.97 | 9.70 | 9.92 | 9.79 | qfq | 3,335,500 | 32,878,285 | 1.22% |
| 2024-09-02 | 10.01 | 10.15 | 9.78 | 9.80 | 9.67 | qfq | 5,367,860 | 53,397,219 | -2.78% |
| 2024-08-30 | 9.87 | 10.31 | 9.74 | 10.08 | 9.95 | qfq | 6,640,320 | 66,717,939 | 2.13% |
| 2024-08-29 | 10.00 | 10.06 | 9.64 | 9.87 | 9.74 | qfq | 7,107,060 | 69,813,273 | -2.76% |
| 2024-08-28 | 10.53 | 10.65 | 10.06 | 10.15 | 10.02 | qfq | 10,322,271 | 106,179,812 | -5.58% |
| 2024-08-27 | 10.48 | 10.97 | 10.09 | 10.75 | 10.61 | qfq | 15,761,601 | 166,757,666 | 8.92% |
| 2024-08-26 | 9.60 | 10.00 | 9.50 | 9.87 | 9.74 | qfq | 4,979,170 | 48,830,172 | 4.22% |
| 2024-08-23 | 9.73 | 9.79 | 9.39 | 9.47 | 9.35 | qfq | 4,513,600 | 42,946,340 | -3.56% |
| 2024-08-22 | 9.95 | 10.19 | 9.71 | 9.82 | 9.69 | qfq | 4,391,700 | 43,604,679 | 0.00% |
| 2024-08-21 | 9.87 | 9.92 | 9.76 | 9.82 | 9.69 | qfq | 2,574,015 | 25,300,545 | -1.31% |
| 2024-08-20 | 9.75 | 9.95 | 9.67 | 9.95 | 9.82 | qfq | 3,818,000 | 37,488,072 | 1.74% |
| 2024-08-19 | 9.66 | 9.86 | 9.58 | 9.78 | 9.66 | qfq | 3,013,200 | 29,398,249 | 0.10% |
| 2024-08-16 | 10.01 | 10.04 | 9.73 | 9.77 | 9.65 | qfq | 5,814,385 | 57,088,840 | -2.10% |
| 2024-08-15 | 10.36 | 10.44 | 9.96 | 9.98 | 9.85 | qfq | 9,068,085 | 91,549,096 | -4.31% |
| 2024-08-14 | 10.54 | 11.48 | 10.43 | 10.43 | 10.30 | qfq | 10,910,670 | 118,914,869 | -0.10% |
| 2024-08-13 | 9.50 | 10.63 | 9.50 | 10.44 | 10.31 | qfq | 8,888,546 | 90,294,806 | -2.34% |
| 2024-08-12 | 11.49 | 11.70 | 10.63 | 10.69 | 10.55 | qfq | 10,245,000 | 114,104,859 | -2.99% |
| 2024-08-09 | 10.47 | 11.20 | 10.47 | 11.02 | 10.88 | qfq | 10,951,640 | 120,071,907 | 4.75% |
| 2024-08-08 | 10.77 | 10.94 | 10.50 | 10.52 | 10.39 | qfq | 4,748,990 | 50,467,667 | -3.04% |
| 2024-08-07 | 10.58 | 11.10 | 10.58 | 10.85 | 10.71 | qfq | 6,709,190 | 72,933,430 | 2.26% |
| 2024-08-06 | 10.37 | 10.95 | 10.37 | 10.61 | 10.47 | qfq | 5,121,220 | 54,145,450 | 3.31% |
| 2024-08-05 | 10.90 | 11.00 | 10.26 | 10.27 | 10.14 | qfq | 7,909,481 | 84,083,920 | -7.31% |
| 2024-08-02 | 10.68 | 11.33 | 10.68 | 11.08 | 10.94 | qfq | 9,803,681 | 107,835,271 | 0.91% |
| 2024-08-01 | 11.20 | 11.44 | 10.94 | 10.98 | 10.84 | qfq | 8,618,791 | 96,177,349 | -1.08% |
| 2024-07-31 | 10.94 | 11.29 | 10.80 | 11.10 | 10.96 | qfq | 9,898,581 | 108,902,405 | 0.09% |
| 2024-07-30 | 10.59 | 11.20 | 10.59 | 11.09 | 10.95 | qfq | 9,519,971 | 104,167,659 | 3.16% |
| 2024-07-29 | 10.70 | 10.93 | 10.52 | 10.75 | 10.61 | qfq | 5,991,252 | 64,186,056 | -0.46% |
| 2024-07-26 | 10.36 | 10.97 | 10.30 | 10.80 | 10.66 | qfq | 8,127,058 | 87,030,431 | 3.75% |
| 2024-07-25 | 10.58 | 11.12 | 10.30 | 10.41 | 10.28 | qfq | 9,007,481 | 96,161,983 | -4.32% |
| 2024-07-24 | 10.19 | 11.00 | 9.71 | 10.88 | 10.74 | qfq | 11,944,272 | 123,612,746 | 6.77% |
| 2024-07-23 | 9.93 | 10.24 | 9.92 | 10.19 | 10.06 | qfq | 7,076,937 | 71,323,130 | 2.72% |
| 2024-07-22 | 9.95 | 10.00 | 9.79 | 9.92 | 9.79 | qfq | 3,435,381 | 34,064,580 | -1.10% |
| 2024-07-19 | 9.88 | 10.19 | 9.87 | 10.03 | 9.90 | qfq | 4,905,400 | 49,209,727 | 0.40% |
| 2024-07-18 | 9.48 | 10.36 | 9.48 | 9.99 | 9.86 | qfq | 6,870,771 | 68,251,338 | 4.06% |
| 2024-07-17 | 9.88 | 10.05 | 9.60 | 9.60 | 9.48 | qfq | 4,333,700 | 42,525,576 | -2.74% |
| 2024-07-16 | 10.08 | 10.13 | 9.80 | 9.87 | 9.74 | qfq | 4,328,497 | 42,747,516 | -2.57% |
| 2024-07-15 | 10.10 | 10.60 | 9.80 | 10.13 | 10.00 | qfq | 7,018,917 | 70,800,362 | -0.98% |
| 2024-07-12 | 10.05 | 10.63 | 10.03 | 10.23 | 10.10 | qfq | 8,266,980 | 85,750,382 | 0.99% |
| 2024-07-11 | 10.02 | 10.18 | 9.96 | 10.13 | 10.00 | qfq | 5,051,510 | 50,951,550 | 2.53% |
| 2024-07-10 | 9.80 | 10.09 | 9.58 | 9.88 | 9.75 | qfq | 4,664,536 | 46,203,047 | 0.20% |
| 2024-07-09 | 9.70 | 9.88 | 9.34 | 9.86 | 9.73 | qfq | 6,242,043 | 60,223,601 | 1.34% |
| 2024-07-08 | 10.20 | 10.21 | 9.68 | 9.73 | 9.61 | qfq | 5,612,210 | 55,189,381 | -4.61% |
| 2024-07-05 | 10.15 | 10.30 | 9.83 | 10.20 | 10.07 | qfq | 4,471,800 | 45,205,886 | -0.20% |
| 2024-07-04 | 10.77 | 10.85 | 10.16 | 10.22 | 10.09 | qfq | 6,766,233 | 70,432,855 | -3.86% |
| 2024-07-03 | 11.27 | 11.27 | 10.60 | 10.63 | 10.49 | qfq | 8,668,200 | 93,359,548 | -6.10% |
| 2024-07-02 | 11.09 | 11.35 | 10.80 | 11.32 | 11.18 | qfq | 10,978,257 | 121,302,963 | -1.14% |
| 2024-07-01 | 11.14 | 11.90 | 11.14 | 11.45 | 11.30 | qfq | 13,302,270 | 153,738,343 | 2.23% |
| 2024-06-28 | 11.10 | 11.62 | 10.88 | 11.20 | 11.06 | qfq | 12,333,093 | 138,421,668 | -0.88% |
| 2024-06-27 | 11.66 | 11.98 | 11.25 | 11.30 | 11.16 | qfq | 16,327,412 | 188,227,332 | -6.22% |
| 2024-06-26 | 11.97 | 12.97 | 11.08 | 12.05 | 11.90 | qfq | 25,522,145 | 302,118,212 | 2.29% |
| 2024-06-25 | 10.97 | 11.78 | 10.97 | 11.78 | 11.63 | qfq | 10,131,727 | 118,792,864 | 19.96% |
| 2024-06-24 | 10.41 | 10.64 | 9.75 | 9.82 | 9.69 | qfq | 9,214,161 | 92,772,918 | -7.36% |
| 2024-06-21 | 10.55 | 11.12 | 10.32 | 10.60 | 10.46 | qfq | 11,273,202 | 122,469,489 | 0.47% |
| 2024-06-20 | 10.70 | 11.11 | 10.54 | 10.55 | 10.42 | qfq | 12,865,082 | 137,961,277 | -6.64% |
| 2024-06-19 | 10.35 | 11.66 | 10.33 | 11.30 | 11.16 | qfq | 17,806,163 | 193,976,179 | 9.50% |
| 2024-06-18 | 10.35 | 10.80 | 10.19 | 10.32 | 10.19 | qfq | 11,835,932 | 123,966,857 | 3.20% |
| 2024-06-17 | 10.04 | 10.20 | 9.92 | 10.00 | 9.87 | qfq | 7,579,068 | 75,868,042 | -2.72% |
| 2024-06-14 | 9.78 | 10.55 | 9.61 | 10.28 | 10.15 | qfq | 11,577,270 | 117,842,106 | 4.79% |
| 2024-06-13 | 9.99 | 10.35 | 9.75 | 9.81 | 9.63 | qfq | 9,174,592 | 91,855,086 | 0.62% |
| 2024-06-12 | 9.50 | 9.83 | 9.32 | 9.75 | 9.57 | qfq | 5,884,531 | 56,855,060 | 3.61% |
| 2024-06-11 | 9.42 | 9.44 | 9.00 | 9.41 | 9.23 | qfq | 5,250,570 | 48,578,113 | -0.63% |
| 2024-06-07 | 9.33 | 9.57 | 9.21 | 9.47 | 9.29 | qfq | 6,639,690 | 62,558,561 | 4.18% |
| 2024-06-06 | 9.86 | 10.05 | 8.99 | 9.09 | 8.92 | qfq | 9,423,250 | 88,152,834 | -6.77% |
| 2024-06-05 | 9.93 | 10.03 | 9.50 | 9.75 | 9.57 | qfq | 11,301,990 | 110,094,729 | -6.61% |
| 2024-06-04 | 10.19 | 10.65 | 9.84 | 10.44 | 10.24 | qfq | 13,810,956 | 144,020,512 | 2.05% |
| 2024-06-03 | 10.76 | 10.85 | 10.08 | 10.23 | 10.04 | qfq | 13,836,743 | 143,312,378 | -6.40% |
| 2024-05-31 | 11.29 | 11.56 | 10.61 | 10.93 | 10.72 | qfq | 13,904,114 | 151,869,659 | -4.62% |
| 2024-05-30 | 13.00 | 13.14 | 11.41 | 11.46 | 11.24 | qfq | 19,248,333 | 232,093,634 | -11.51% |
| 2024-05-29 | 12.40 | 13.44 | 12.40 | 12.95 | 12.71 | qfq | 19,245,819 | 248,266,858 | -4.07% |
| 2024-05-28 | 12.84 | 13.60 | 11.77 | 13.50 | 13.25 | qfq | 27,514,950 | 353,458,202 | 7.06% |
| 2024-05-27 | 13.05 | 13.61 | 12.27 | 12.61 | 12.37 | qfq | 23,797,289 | 305,344,265 | -7.82% |
| 2024-05-24 | 12.92 | 14.58 | 12.52 | 13.68 | 13.42 | qfq | 34,558,002 | 471,211,646 | 2.86% |
| 2024-05-23 | 12.48 | 13.49 | 12.00 | 13.30 | 13.05 | qfq | 35,449,359 | 451,115,539 | 16.06% |
| 2024-05-22 | 9.55 | 11.46 | 9.47 | 11.46 | 11.24 | qfq | 13,827,157 | 150,084,020 | 20.00% |
| 2024-05-21 | 9.80 | 9.84 | 9.41 | 9.55 | 9.37 | qfq | 8,192,390 | 78,579,078 | -5.82% |
| 2024-05-20 | 10.64 | 10.72 | 10.01 | 10.14 | 9.95 | qfq | 11,505,540 | 117,682,237 | -5.59% |
| 2024-05-17 | 10.48 | 11.28 | 10.31 | 10.74 | 10.54 | qfq | 17,620,030 | 189,644,137 | 3.07% |
| 2024-05-16 | 9.60 | 10.50 | 9.56 | 10.42 | 10.22 | qfq | 11,935,340 | 121,542,485 | 8.54% |
| 2024-05-15 | 9.43 | 9.79 | 9.38 | 9.60 | 9.42 | qfq | 4,691,960 | 45,219,924 | 1.48% |
| 2024-05-14 | 9.39 | 9.63 | 9.30 | 9.46 | 9.28 | qfq | 2,813,600 | 26,690,231 | -0.73% |
| 2024-05-13 | 9.70 | 9.75 | 9.44 | 9.53 | 9.35 | qfq | 4,820,041 | 45,961,918 | -3.05% |
| 2024-05-10 | 9.62 | 10.11 | 9.40 | 9.83 | 9.65 | qfq | 7,377,700 | 72,056,188 | 2.29% |
| 2024-05-09 | 9.39 | 9.64 | 9.39 | 9.61 | 9.43 | qfq | 3,326,611 | 31,793,072 | 1.91% |
| 2024-05-08 | 9.78 | 9.78 | 9.40 | 9.43 | 9.25 | qfq | 3,666,911 | 34,931,135 | -3.58% |
| 2024-05-07 | 9.50 | 9.78 | 9.44 | 9.78 | 9.60 | qfq | 4,885,042 | 47,222,777 | 2.73% |
| 2024-05-06 | 9.40 | 9.70 | 9.38 | 9.52 | 9.34 | qfq | 4,105,969 | 39,057,115 | 2.92% |
| 2024-04-30 | 9.53 | 9.60 | 9.17 | 9.25 | 9.08 | qfq | 4,496,400 | 41,774,226 | -3.34% |
| 2024-04-29 | 9.20 | 9.58 | 9.10 | 9.57 | 9.39 | qfq | 6,430,850 | 60,560,582 | 1.16% |
| 2024-04-26 | 9.65 | 9.78 | 9.33 | 9.46 | 9.28 | qfq | 10,837,231 | 103,284,329 | -4.44% |
| 2024-04-25 | 9.18 | 10.04 | 9.17 | 9.90 | 9.71 | qfq | 13,987,270 | 135,051,250 | 5.10% |
| 2024-04-24 | 8.83 | 9.99 | 8.70 | 9.42 | 9.24 | qfq | 12,795,382 | 120,223,974 | 3.86% |
| 2024-04-23 | 8.32 | 9.30 | 8.32 | 9.07 | 8.90 | qfq | 9,138,741 | 81,741,288 | 9.94% |
| 2024-04-22 | 8.61 | 8.72 | 8.03 | 8.25 | 8.09 | qfq | 5,219,902 | 43,231,932 | -4.95% |
| 2024-04-19 | 8.44 | 8.89 | 8.15 | 8.68 | 8.52 | qfq | 6,210,599 | 52,886,534 | 2.84% |
| 2024-04-18 | 8.38 | 9.05 | 8.33 | 8.44 | 8.28 | qfq | 5,511,440 | 47,401,447 | 0.72% |
| 2024-04-17 | 7.71 | 8.50 | 7.65 | 8.38 | 8.22 | qfq | 4,976,413 | 40,782,086 | 12.48% |
| 2024-04-16 | 8.13 | 8.18 | 7.40 | 7.45 | 7.31 | qfq | 5,162,400 | 39,036,691 | -9.15% |
| 2024-04-15 | 8.89 | 9.04 | 8.02 | 8.20 | 8.05 | qfq | 5,948,554 | 49,787,220 | -8.69% |
| 2024-04-12 | 9.24 | 9.39 | 8.96 | 8.98 | 8.81 | qfq | 1,939,300 | 17,653,704 | -3.02% |
| 2024-04-11 | 9.13 | 9.48 | 9.00 | 9.26 | 9.09 | qfq | 2,369,030 | 22,021,954 | 0.22% |
| 2024-04-10 | 9.70 | 9.71 | 9.02 | 9.24 | 9.07 | qfq | 3,420,257 | 31,640,439 | -4.35% |
| 2024-04-09 | 9.41 | 9.69 | 9.41 | 9.66 | 9.48 | qfq | 2,463,037 | 23,560,645 | 2.88% |
| 2024-04-08 | 9.98 | 10.06 | 9.35 | 9.39 | 9.21 | qfq | 4,099,862 | 39,299,864 | -7.03% |
| 2024-04-03 | 10.25 | 10.25 | 9.91 | 10.10 | 9.91 | qfq | 2,706,100 | 27,152,982 | -1.66% |
| 2024-04-02 | 10.24 | 10.36 | 10.12 | 10.27 | 10.08 | qfq | 3,527,722 | 36,165,740 | 1.08% |
| 2024-04-01 | 10.03 | 10.28 | 10.00 | 10.16 | 9.97 | qfq | 3,509,600 | 35,697,623 | 1.09% |
| 2024-03-29 | 9.90 | 10.12 | 9.79 | 10.05 | 9.86 | qfq | 3,743,000 | 37,368,221 | 2.76% |
| 2024-03-28 | 9.40 | 9.90 | 9.33 | 9.78 | 9.60 | qfq | 2,895,000 | 28,005,289 | 4.94% |
| 2024-03-27 | 9.78 | 9.82 | 9.30 | 9.32 | 9.14 | qfq | 2,347,400 | 22,299,305 | -4.61% |
| 2024-03-26 | 9.72 | 9.95 | 9.51 | 9.77 | 9.59 | qfq | 2,722,100 | 26,399,064 | 0.72% |
| 2024-03-25 | 10.10 | 10.17 | 9.68 | 9.70 | 9.52 | qfq | 3,185,130 | 31,566,921 | -4.24% |
| 2024-03-22 | 10.44 | 10.50 | 10.10 | 10.13 | 9.94 | qfq | 3,012,800 | 30,811,617 | -2.88% |
| 2024-03-21 | 10.57 | 10.87 | 10.25 | 10.43 | 10.23 | qfq | 3,628,120 | 37,813,149 | -1.23% |
| 2024-03-20 | 10.18 | 10.56 | 10.16 | 10.56 | 10.36 | qfq | 3,699,471 | 38,422,838 | 4.04% |
| 2024-03-19 | 10.37 | 10.46 | 10.15 | 10.15 | 9.96 | qfq | 3,447,100 | 35,387,810 | -2.50% |
| 2024-03-18 | 10.08 | 10.54 | 10.00 | 10.41 | 10.21 | qfq | 4,838,313 | 49,818,961 | 4.94% |
| 2024-03-15 | 9.77 | 9.94 | 9.60 | 9.92 | 9.73 | qfq | 2,867,464 | 28,137,584 | 1.54% |
| 2024-03-14 | 9.82 | 9.99 | 9.58 | 9.77 | 9.59 | qfq | 3,320,060 | 32,526,659 | -0.51% |
| 2024-03-13 | 9.72 | 9.90 | 9.61 | 9.82 | 9.64 | qfq | 3,390,600 | 33,067,981 | 0.20% |
| 2024-03-12 | 9.60 | 9.82 | 9.48 | 9.80 | 9.62 | qfq | 3,916,830 | 37,967,379 | 2.51% |
| 2024-03-11 | 9.41 | 9.56 | 9.27 | 9.56 | 9.38 | qfq | 3,402,350 | 32,009,386 | 2.03% |
| 2024-03-08 | 9.35 | 9.50 | 9.05 | 9.37 | 9.19 | qfq | 3,458,800 | 32,057,511 | 2.74% |
| 2024-03-07 | 9.18 | 9.44 | 9.10 | 9.12 | 8.95 | qfq | 3,060,530 | 28,318,061 | -0.65% |
| 2024-03-06 | 9.15 | 9.36 | 8.96 | 9.18 | 9.01 | qfq | 2,748,170 | 25,209,389 | 1.89% |
| 2024-03-05 | 9.35 | 9.38 | 8.97 | 9.01 | 8.84 | qfq | 3,098,070 | 28,185,672 | -3.64% |
| 2024-03-04 | 9.48 | 9.75 | 9.09 | 9.35 | 9.17 | qfq | 4,170,280 | 38,876,272 | -1.06% |
| 2024-03-01 | 9.55 | 9.67 | 9.23 | 9.45 | 9.27 | qfq | 4,178,640 | 39,490,229 | 0.75% |
| 2024-02-29 | 8.90 | 9.45 | 8.80 | 9.38 | 9.20 | qfq | 5,158,660 | 47,817,999 | 4.69% |
| 2024-02-28 | 10.31 | 10.63 | 8.96 | 8.96 | 8.79 | qfq | 7,241,949 | 70,674,448 | -12.59% |
| 2024-02-27 | 9.92 | 10.27 | 9.74 | 10.25 | 10.06 | qfq | 3,766,219 | 38,018,970 | 3.43% |
| 2024-02-26 | 9.78 | 10.18 | 9.54 | 9.91 | 9.72 | qfq | 4,755,050 | 46,962,150 | 1.33% |
| 2024-02-23 | 9.32 | 9.78 | 9.24 | 9.78 | 9.60 | qfq | 4,444,861 | 42,263,886 | 6.42% |
| 2024-02-22 | 8.86 | 9.22 | 8.86 | 9.19 | 9.02 | qfq | 4,261,572 | 38,725,898 | 4.31% |
| 2024-02-21 | 8.44 | 9.10 | 8.32 | 8.81 | 8.64 | qfq | 5,140,900 | 45,475,893 | 3.89% |
| 2024-02-20 | 8.20 | 8.63 | 8.01 | 8.48 | 8.32 | qfq | 4,855,566 | 40,720,625 | 3.67% |
| 2024-02-19 | 7.73 | 8.46 | 7.56 | 8.18 | 8.03 | qfq | 6,765,680 | 55,006,784 | 5.82% |
| 2024-02-08 | 6.95 | 7.78 | 6.51 | 7.73 | 7.58 | qfq | 8,640,361 | 61,476,339 | 12.52% |
| 2024-02-07 | 7.80 | 7.90 | 6.64 | 6.87 | 6.74 | qfq | 7,817,660 | 55,369,137 | -12.48% |
| 2024-02-06 | 8.00 | 8.47 | 6.92 | 7.85 | 7.70 | qfq | 7,443,028 | 55,296,019 | -3.56% |
| 2024-02-05 | 9.60 | 9.79 | 7.91 | 8.14 | 7.99 | qfq | 6,822,670 | 56,969,845 | -17.02% |
| 2024-02-02 | 10.45 | 10.87 | 9.48 | 9.81 | 9.63 | qfq | 3,699,460 | 37,482,955 | -5.94% |
| 2024-02-01 | 10.85 | 11.12 | 10.21 | 10.43 | 10.23 | qfq | 3,561,410 | 37,397,744 | -5.61% |
| 2024-01-31 | 11.50 | 11.79 | 10.92 | 11.05 | 10.84 | qfq | 3,360,830 | 37,949,494 | -8.45% |
| 2024-01-30 | 12.63 | 12.63 | 11.99 | 12.07 | 11.84 | qfq | 1,948,660 | 23,934,082 | -4.74% |
| 2024-01-29 | 13.43 | 13.43 | 12.61 | 12.67 | 12.43 | qfq | 2,986,510 | 38,420,035 | -3.65% |
| 2024-01-26 | 13.26 | 13.47 | 13.11 | 13.15 | 12.90 | qfq | 2,376,700 | 31,550,752 | 0.23% |
| 2024-01-25 | 12.38 | 13.14 | 12.08 | 13.12 | 12.87 | qfq | 3,623,435 | 46,298,749 | 7.19% |
| 2024-01-24 | 11.99 | 12.28 | 11.63 | 12.24 | 12.01 | qfq | 2,412,000 | 28,980,993 | 3.55% |
| 2024-01-23 | 11.98 | 11.99 | 11.41 | 11.82 | 11.60 | qfq | 2,938,525 | 34,519,364 | 0.08% |
| 2024-01-22 | 12.96 | 13.11 | 11.73 | 11.81 | 11.59 | qfq | 3,143,110 | 38,762,557 | -8.80% |
| 2024-01-19 | 13.49 | 13.49 | 12.95 | 12.95 | 12.71 | qfq | 1,721,560 | 22,557,801 | -2.56% |
| 2024-01-18 | 13.64 | 13.76 | 12.98 | 13.29 | 13.04 | qfq | 2,518,690 | 33,395,065 | -2.64% |
| 2024-01-17 | 14.05 | 14.19 | 13.64 | 13.65 | 13.39 | qfq | 1,309,730 | 18,175,978 | -2.78% |
| 2024-01-16 | 14.09 | 14.18 | 13.79 | 14.04 | 13.78 | qfq | 1,311,330 | 18,337,161 | -0.35% |
| 2024-01-15 | 14.24 | 14.34 | 13.91 | 14.09 | 13.83 | qfq | 1,724,400 | 24,286,608 | -1.05% |
| 2024-01-12 | 14.46 | 14.66 | 14.24 | 14.24 | 13.97 | qfq | 2,020,200 | 29,202,000 | -0.35% |
| 2024-01-11 | 13.96 | 14.37 | 13.96 | 14.29 | 14.02 | qfq | 1,803,300 | 25,580,663 | 2.14% |
| 2024-01-10 | 14.23 | 14.24 | 13.84 | 13.99 | 13.73 | qfq | 1,844,350 | 25,911,820 | -1.20% |
| 2024-01-09 | 14.14 | 14.43 | 14.00 | 14.16 | 13.89 | qfq | 2,097,180 | 29,819,213 | 0.50% |
| 2024-01-08 | 14.31 | 14.67 | 14.09 | 14.09 | 13.83 | qfq | 2,371,360 | 34,082,589 | -1.54% |
| 2024-01-05 | 14.54 | 14.62 | 14.22 | 14.31 | 14.04 | qfq | 1,278,490 | 18,427,038 | -1.31% |
| 2024-01-04 | 14.55 | 14.55 | 14.37 | 14.50 | 14.23 | qfq | 1,240,410 | 17,955,597 | -0.34% |
| 2024-01-03 | 14.46 | 14.57 | 14.30 | 14.55 | 14.28 | qfq | 1,908,200 | 27,635,808 | 0.62% |
| 2024-01-02 | 14.46 | 14.60 | 14.32 | 14.46 | 14.19 | qfq | 1,628,100 | 23,534,089 | 0.91% |
| 2023-12-29 | 14.08 | 14.38 | 14.05 | 14.33 | 14.06 | qfq | 1,610,070 | 22,906,244 | 1.78% |
| 2023-12-28 | 13.61 | 14.16 | 13.38 | 14.08 | 13.82 | qfq | 1,789,500 | 24,862,128 | 3.91% |
| 2023-12-27 | 13.52 | 13.63 | 13.36 | 13.55 | 13.30 | qfq | 1,215,150 | 16,396,470 | 0.82% |
| 2023-12-26 | 13.68 | 13.77 | 13.38 | 13.44 | 13.19 | qfq | 1,313,000 | 17,733,532 | -1.54% |
| 2023-12-25 | 14.01 | 14.14 | 13.63 | 13.65 | 13.39 | qfq | 1,755,900 | 24,115,586 | -2.01% |
| 2023-12-22 | 14.18 | 14.26 | 13.92 | 13.93 | 13.67 | qfq | 1,524,160 | 21,412,265 | -1.62% |
| 2023-12-21 | 14.04 | 14.23 | 13.86 | 14.16 | 13.89 | qfq | 1,784,300 | 25,125,000 | 0.85% |
| 2023-12-20 | 14.15 | 14.48 | 14.00 | 14.04 | 13.78 | qfq | 1,690,540 | 24,140,433 | -0.78% |
| 2023-12-19 | 14.17 | 14.28 | 14.02 | 14.15 | 13.88 | qfq | 1,571,700 | 22,190,515 | -0.35% |
| 2023-12-18 | 14.35 | 14.71 | 14.17 | 14.20 | 13.93 | qfq | 2,174,320 | 31,352,015 | -1.05% |
| 2023-12-15 | 14.35 | 14.52 | 14.27 | 14.35 | 14.08 | qfq | 1,154,360 | 16,576,183 | 0.00% |
| 2023-12-14 | 14.38 | 14.47 | 14.21 | 14.35 | 14.08 | qfq | 1,588,200 | 22,827,892 | 1.49% |
| 2023-12-13 | 14.39 | 14.40 | 14.14 | 14.14 | 13.87 | qfq | 1,430,230 | 20,340,443 | -1.74% |
| 2023-12-12 | 14.16 | 14.39 | 13.99 | 14.39 | 14.12 | qfq | 2,253,630 | 32,029,853 | 2.42% |
| 2023-12-11 | 14.25 | 14.25 | 13.92 | 14.05 | 13.79 | qfq | 2,530,020 | 35,583,619 | -1.61% |
| 2023-12-08 | 14.60 | 14.72 | 14.26 | 14.28 | 14.01 | qfq | 2,033,000 | 29,361,663 | -2.19% |
| 2023-12-07 | 14.80 | 14.84 | 14.58 | 14.60 | 14.33 | qfq | 1,411,300 | 20,680,689 | -1.15% |
| 2023-12-06 | 14.71 | 14.92 | 14.40 | 14.77 | 14.49 | qfq | 1,311,300 | 19,369,491 | 1.16% |
| 2023-12-05 | 15.00 | 15.01 | 14.60 | 14.60 | 14.33 | qfq | 1,615,200 | 23,819,218 | -2.60% |
| 2023-12-04 | 15.03 | 15.18 | 14.92 | 14.99 | 14.71 | qfq | 1,488,593 | 22,369,906 | 0.07% |
| 2023-12-01 | 14.83 | 15.07 | 14.71 | 14.98 | 14.70 | qfq | 1,429,513 | 21,295,371 | 1.22% |
| 2023-11-30 | 15.12 | 15.12 | 14.68 | 14.80 | 14.52 | qfq | 1,298,400 | 19,186,628 | -0.67% |
| 2023-11-29 | 15.42 | 15.42 | 14.84 | 14.90 | 14.62 | qfq | 1,771,560 | 26,553,389 | -1.91% |
| 2023-11-28 | 14.88 | 15.29 | 14.80 | 15.19 | 14.90 | qfq | 1,865,310 | 28,251,887 | 2.15% |
| 2023-11-27 | 15.16 | 15.16 | 14.78 | 14.87 | 14.59 | qfq | 2,100,230 | 31,275,637 | -1.59% |
| 2023-11-24 | 15.50 | 15.69 | 15.11 | 15.11 | 14.83 | qfq | 2,312,690 | 35,327,894 | -2.77% |
| 2023-11-23 | 15.52 | 15.71 | 15.25 | 15.54 | 15.25 | qfq | 3,227,600 | 49,775,495 | -1.58% |
| 2023-11-22 | 15.80 | 15.96 | 15.60 | 15.79 | 15.49 | qfq | 2,862,380 | 45,111,554 | 1.15% |
| 2023-11-21 | 16.07 | 16.07 | 15.59 | 15.61 | 15.32 | qfq | 1,697,580 | 26,764,831 | -1.27% |
| 2023-11-20 | 15.64 | 15.88 | 15.64 | 15.81 | 15.51 | qfq | 1,809,200 | 28,565,818 | 1.61% |
| 2023-11-17 | 15.39 | 15.63 | 15.24 | 15.56 | 15.27 | qfq | 1,944,600 | 30,028,333 | 1.10% |
| 2023-11-16 | 15.64 | 15.76 | 15.35 | 15.39 | 15.10 | qfq | 2,432,101 | 37,815,174 | -1.60% |
| 2023-11-15 | 16.09 | 16.09 | 15.60 | 15.64 | 15.35 | qfq | 2,334,600 | 36,720,318 | -1.45% |
| 2023-11-14 | 15.42 | 15.89 | 15.41 | 15.87 | 15.57 | qfq | 3,513,230 | 55,071,859 | 2.92% |
| 2023-11-13 | 15.18 | 15.44 | 15.06 | 15.42 | 15.13 | qfq | 2,209,323 | 33,772,156 | 2.46% |
| 2023-11-10 | 15.22 | 15.24 | 14.94 | 15.05 | 14.77 | qfq | 1,270,260 | 19,122,135 | -1.12% |
| 2023-11-09 | 15.28 | 15.42 | 15.16 | 15.22 | 14.93 | qfq | 1,763,721 | 26,919,651 | -0.52% |
| 2023-11-08 | 15.31 | 15.31 | 15.06 | 15.30 | 15.01 | qfq | 1,914,100 | 29,106,486 | 0.86% |
| 2023-11-07 | 15.18 | 15.23 | 14.92 | 15.17 | 14.88 | qfq | 1,726,180 | 26,076,738 | -0.26% |
| 2023-11-06 | 15.15 | 15.23 | 14.93 | 15.21 | 14.92 | qfq | 1,909,760 | 28,869,868 | 1.88% |
| 2023-11-03 | 14.85 | 15.03 | 14.68 | 14.93 | 14.65 | qfq | 1,488,860 | 22,259,002 | 1.43% |
| 2023-11-02 | 14.97 | 15.04 | 14.69 | 14.72 | 14.44 | qfq | 1,594,393 | 23,657,185 | -1.67% |
| 2023-11-01 | 15.05 | 15.05 | 14.79 | 14.97 | 14.69 | qfq | 1,181,580 | 17,628,434 | 0.47% |
| 2023-10-31 | 15.00 | 15.18 | 14.84 | 14.90 | 14.62 | qfq | 1,508,480 | 22,589,991 | -0.67% |
| 2023-10-30 | 14.93 | 15.10 | 14.81 | 15.00 | 14.72 | qfq | 1,715,120 | 25,740,541 | 0.07% |
| 2023-10-27 | 14.94 | 15.11 | 14.77 | 14.99 | 14.71 | qfq | 1,949,600 | 29,116,306 | 0.07% |
| 2023-10-26 | 15.32 | 15.52 | 14.85 | 14.98 | 14.70 | qfq | 2,691,610 | 40,497,961 | -2.85% |
| 2023-10-25 | 15.25 | 15.67 | 15.21 | 15.42 | 15.13 | qfq | 4,024,730 | 62,169,036 | 3.07% |
| 2023-10-24 | 14.41 | 15.01 | 14.41 | 14.96 | 14.68 | qfq | 2,737,570 | 40,659,369 | 4.76% |
| 2023-10-23 | 14.59 | 14.70 | 14.25 | 14.28 | 14.01 | qfq | 2,001,760 | 28,855,677 | -2.92% |
| 2023-10-20 | 14.72 | 15.00 | 14.68 | 14.71 | 14.43 | qfq | 1,400,400 | 20,729,129 | -0.07% |
| 2023-10-19 | 14.76 | 15.17 | 14.72 | 14.72 | 14.44 | qfq | 1,481,230 | 22,077,006 | -0.27% |
| 2023-10-18 | 14.98 | 14.98 | 14.76 | 14.76 | 14.48 | qfq | 1,215,400 | 18,032,393 | -1.80% |
| 2023-10-17 | 15.10 | 15.10 | 14.81 | 15.03 | 14.75 | qfq | 1,362,790 | 20,400,449 | 0.47% |
| 2023-10-16 | 15.31 | 15.41 | 14.85 | 14.96 | 14.68 | qfq | 2,043,500 | 30,602,870 | -1.64% |
| 2023-10-13 | 15.61 | 15.78 | 15.15 | 15.21 | 14.92 | qfq | 3,168,730 | 48,566,454 | -3.37% |
| 2023-10-12 | 16.05 | 16.19 | 15.59 | 15.74 | 15.44 | qfq | 2,671,810 | 42,224,960 | -2.90% |
| 2023-10-11 | 16.25 | 16.34 | 16.11 | 16.21 | 15.91 | qfq | 1,329,013 | 21,535,918 | 0.25% |
| 2023-10-10 | 16.17 | 16.40 | 16.07 | 16.17 | 15.87 | qfq | 1,653,850 | 26,834,845 | 0.00% |
| 2023-10-09 | 16.15 | 16.29 | 15.96 | 16.17 | 15.87 | qfq | 2,250,271 | 36,358,271 | 0.43% |
| 2023-09-28 | 16.09 | 16.23 | 16.07 | 16.10 | 15.80 | qfq | 1,218,373 | 19,664,893 | 0.56% |
| 2023-09-27 | 15.73 | 16.15 | 15.66 | 16.01 | 15.71 | qfq | 1,930,750 | 30,879,337 | 1.72% |
| 2023-09-26 | 15.70 | 15.89 | 15.65 | 15.74 | 15.44 | qfq | 1,268,300 | 20,024,500 | -0.38% |
| 2023-09-25 | 15.98 | 16.04 | 15.63 | 15.80 | 15.50 | qfq | 1,755,500 | 27,725,606 | -1.56% |
| 2023-09-22 | 15.41 | 16.06 | 15.41 | 16.05 | 15.75 | qfq | 1,622,600 | 25,748,045 | 2.75% |
| 2023-09-21 | 15.80 | 15.96 | 15.60 | 15.62 | 15.33 | qfq | 1,383,000 | 21,773,823 | -0.64% |
| 2023-09-20 | 15.91 | 16.02 | 15.70 | 15.72 | 15.42 | qfq | 1,667,700 | 26,409,789 | -1.57% |
| 2023-09-19 | 16.22 | 16.30 | 15.92 | 15.97 | 15.67 | qfq | 1,425,630 | 22,920,586 | -1.48% |
| 2023-09-18 | 15.98 | 16.39 | 15.91 | 16.21 | 15.91 | qfq | 1,855,580 | 30,111,720 | 1.57% |
| 2023-09-15 | 16.08 | 16.19 | 15.90 | 15.96 | 15.66 | qfq | 1,206,600 | 19,322,840 | -0.62% |
| 2023-09-14 | 16.41 | 16.53 | 15.96 | 16.06 | 15.76 | qfq | 2,429,500 | 39,226,582 | -2.90% |
| 2023-09-13 | 16.45 | 16.70 | 16.36 | 16.54 | 16.23 | qfq | 1,949,800 | 32,203,491 | -0.30% |
| 2023-09-12 | 16.60 | 16.68 | 16.28 | 16.59 | 16.28 | qfq | 1,642,020 | 27,111,437 | 0.42% |
| 2023-09-11 | 16.49 | 16.61 | 16.17 | 16.52 | 16.21 | qfq | 2,082,800 | 34,229,296 | 0.55% |
| 2023-09-08 | 16.90 | 16.95 | 16.15 | 16.43 | 16.12 | qfq | 3,909,200 | 64,234,906 | -2.72% |
| 2023-09-07 | 16.95 | 17.15 | 16.85 | 16.89 | 16.57 | qfq | 3,555,430 | 60,411,987 | -0.24% |
| 2023-09-06 | 16.92 | 17.05 | 16.73 | 16.93 | 16.61 | qfq | 2,207,640 | 37,241,665 | -0.35% |
| 2023-09-05 | 17.47 | 17.52 | 16.91 | 16.99 | 16.67 | qfq | 2,785,200 | 47,530,915 | -2.91% |
| 2023-09-04 | 17.17 | 17.68 | 17.17 | 17.50 | 17.17 | qfq | 2,814,900 | 49,139,766 | 1.98% |
| 2023-09-01 | 17.45 | 17.70 | 17.02 | 17.16 | 16.84 | qfq | 3,320,000 | 57,055,812 | -1.89% |
| 2023-08-31 | 17.98 | 18.20 | 17.47 | 17.49 | 17.16 | qfq | 3,397,300 | 60,162,344 | -3.64% |
| 2023-08-30 | 18.07 | 18.35 | 17.91 | 18.15 | 17.81 | qfq | 3,192,411 | 57,862,341 | -0.38% |
| 2023-08-29 | 17.68 | 18.26 | 17.26 | 18.22 | 17.88 | qfq | 5,742,009 | 103,005,532 | 4.59% |
| 2023-08-28 | 17.68 | 17.96 | 17.17 | 17.42 | 17.09 | qfq | 5,744,370 | 101,204,597 | 4.37% |
| 2023-08-25 | 17.00 | 17.18 | 16.63 | 16.69 | 16.38 | qfq | 3,481,078 | 58,722,921 | -2.11% |
| 2023-08-24 | 17.35 | 17.50 | 16.92 | 17.05 | 16.73 | qfq | 3,368,400 | 57,730,884 | -2.35% |
| 2023-08-23 | 17.68 | 17.85 | 17.44 | 17.46 | 17.13 | qfq | 2,224,500 | 39,217,266 | -2.13% |
| 2023-08-22 | 17.71 | 17.99 | 17.37 | 17.84 | 17.50 | qfq | 3,549,334 | 62,812,077 | 1.13% |
| 2023-08-21 | 17.50 | 17.90 | 17.46 | 17.64 | 17.31 | qfq | 2,998,600 | 53,070,788 | 0.40% |
| 2023-08-18 | 17.61 | 17.94 | 17.53 | 17.57 | 17.24 | qfq | 3,013,897 | 53,477,887 | -0.28% |
| 2023-08-17 | 17.77 | 17.86 | 17.40 | 17.62 | 17.29 | qfq | 4,249,434 | 74,507,818 | -1.78% |
| 2023-08-16 | 17.71 | 18.12 | 17.41 | 17.94 | 17.60 | qfq | 3,889,400 | 69,224,295 | 0.67% |
| 2023-08-15 | 18.10 | 18.40 | 17.60 | 17.82 | 17.48 | qfq | 3,912,719 | 69,832,124 | -1.98% |
| 2023-08-14 | 17.74 | 18.33 | 17.74 | 18.18 | 17.84 | qfq | 4,792,978 | 86,287,891 | -1.09% |
| 2023-08-11 | 19.24 | 19.59 | 18.36 | 18.38 | 18.03 | qfq | 8,301,004 | 156,001,447 | -4.47% |
| 2023-08-10 | 19.22 | 19.55 | 19.10 | 19.24 | 18.88 | qfq | 5,609,030 | 108,159,401 | -0.31% |
| 2023-08-09 | 19.50 | 19.88 | 19.09 | 19.30 | 18.94 | qfq | 8,307,530 | 161,205,288 | -0.92% |
| 2023-08-08 | 18.64 | 20.30 | 18.58 | 19.48 | 19.11 | qfq | 13,185,400 | 257,729,504 | 4.73% |
| 2023-08-07 | 18.99 | 19.15 | 18.59 | 18.60 | 18.25 | qfq | 6,023,550 | 112,798,976 | -3.23% |
| 2023-08-04 | 18.70 | 19.63 | 18.38 | 19.22 | 18.86 | qfq | 10,904,668 | 209,299,700 | 3.39% |
| 2023-08-03 | 18.80 | 19.01 | 18.46 | 18.59 | 18.24 | qfq | 5,905,420 | 110,265,292 | -1.64% |
| 2023-08-02 | 19.13 | 19.56 | 18.70 | 18.90 | 18.54 | qfq | 8,645,741 | 164,690,648 | -1.46% |
| 2023-08-01 | 19.88 | 19.88 | 19.08 | 19.18 | 18.82 | qfq | 12,157,018 | 235,139,434 | -4.96% |
| 2023-07-31 | 19.52 | 20.81 | 19.41 | 20.18 | 19.80 | qfq | 17,279,786 | 349,203,760 | 4.13% |
| 2023-07-28 | 19.29 | 19.73 | 18.86 | 19.38 | 19.02 | qfq | 13,086,479 | 251,453,001 | -1.52% |
| 2023-07-27 | 19.51 | 20.88 | 18.91 | 19.68 | 19.31 | qfq | 21,907,904 | 437,486,594 | -2.43% |
| 2023-07-26 | 19.21 | 20.68 | 19.06 | 20.17 | 19.79 | qfq | 21,037,766 | 421,067,535 | 2.80% |
| 2023-07-25 | 18.03 | 19.65 | 18.03 | 19.62 | 19.25 | qfq | 16,898,030 | 323,409,453 | 6.86% |
| 2023-07-24 | 19.00 | 19.66 | 18.18 | 18.36 | 18.01 | qfq | 14,309,813 | 269,089,682 | -1.87% |
| 2023-07-21 | 17.80 | 18.71 | 17.77 | 18.71 | 18.36 | qfq | 11,585,441 | 213,407,544 | 5.29% |
| 2023-07-20 | 17.74 | 18.61 | 17.54 | 17.77 | 17.44 | qfq | 5,679,400 | 102,123,749 | -1.17% |
| 2023-07-19 | 17.52 | 18.30 | 17.52 | 17.98 | 17.64 | qfq | 5,664,380 | 102,025,843 | 2.22% |
| 2023-07-18 | 17.62 | 17.75 | 17.35 | 17.59 | 17.26 | qfq | 1,395,800 | 24,417,722 | -0.34% |