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
今天国际300532.SZ
最近收盘价7.182026-07-17
最近交易日2026-07-17
成交量（股）31,656,510
成交额（元）230,089,428
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 8 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-04-24 | 2026-05-06 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-04-24 | 2026-05-06 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-04 | 2025-11-11 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-17 | 2025-07-23 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-11 | 2024-09-19 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-11 | 2024-09-19 | bonus_share | — | — | 0.45 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-23 | 2024-04-30 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-19 | 2023-09-26 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.40 | 7.49 | 7.12 | 7.18 | 7.18 | qfq | 31,656,510 | 230,089,428 | -4.39% |
| 2026-07-16 | 7.20 | 7.57 | 7.16 | 7.51 | 7.51 | qfq | 38,239,049 | 283,671,592 | 2.60% |
| 2026-07-15 | 7.00 | 7.49 | 7.00 | 7.32 | 7.32 | qfq | 49,035,900 | 357,669,095 | 0.27% |
| 2026-07-14 | 6.72 | 7.30 | 6.72 | 7.30 | 7.30 | qfq | 56,123,729 | 402,196,534 | 20.07% |
| 2026-07-13 | 6.25 | 6.33 | 6.06 | 6.08 | 6.08 | qfq | 9,109,793 | 55,943,884 | -3.34% |
| 2026-07-10 | 6.20 | 6.41 | 6.14 | 6.29 | 6.29 | qfq | 8,239,752 | 52,060,263 | 0.64% |
| 2026-07-09 | 6.31 | 6.34 | 6.07 | 6.25 | 6.25 | qfq | 9,033,490 | 56,001,925 | -1.73% |
| 2026-07-08 | 6.32 | 6.41 | 6.25 | 6.36 | 6.36 | qfq | 5,336,355 | 33,873,357 | 0.00% |
| 2026-07-07 | 6.50 | 6.52 | 6.33 | 6.36 | 6.36 | qfq | 6,372,610 | 40,770,428 | -2.60% |
| 2026-07-06 | 6.63 | 6.72 | 6.52 | 6.53 | 6.53 | qfq | 6,191,536 | 40,799,932 | -1.95% |
| 2026-07-03 | 6.51 | 6.73 | 6.45 | 6.66 | 6.66 | qfq | 9,925,116 | 65,914,979 | 2.94% |
| 2026-07-02 | 6.39 | 6.82 | 6.36 | 6.47 | 6.47 | qfq | 12,733,988 | 83,858,518 | 1.25% |
| 2026-07-01 | 6.25 | 6.50 | 6.23 | 6.39 | 6.39 | qfq | 8,892,958 | 56,651,612 | 2.57% |
| 2026-06-30 | 6.14 | 6.25 | 6.08 | 6.23 | 6.23 | qfq | 6,256,766 | 38,773,361 | 0.81% |
| 2026-06-29 | 6.21 | 6.24 | 6.01 | 6.18 | 6.18 | qfq | 7,684,232 | 47,072,563 | -0.64% |
| 2026-06-26 | 6.35 | 6.36 | 6.17 | 6.22 | 6.22 | qfq | 7,036,378 | 43,934,485 | -2.05% |
| 2026-06-25 | 6.51 | 6.55 | 6.29 | 6.35 | 6.35 | qfq | 7,879,741 | 50,461,797 | -2.76% |
| 2026-06-24 | 6.71 | 6.72 | 6.46 | 6.53 | 6.53 | qfq | 7,456,519 | 48,820,376 | -2.68% |
| 2026-06-23 | 6.70 | 6.83 | 6.65 | 6.71 | 6.71 | qfq | 7,185,987 | 48,533,933 | 0.15% |
| 2026-06-22 | 6.64 | 6.71 | 6.40 | 6.70 | 6.70 | qfq | 11,085,236 | 72,425,234 | 0.15% |
| 2026-06-18 | 6.71 | 6.75 | 6.58 | 6.69 | 6.69 | qfq | 6,075,094 | 40,526,917 | -0.59% |
| 2026-06-17 | 6.78 | 6.79 | 6.70 | 6.73 | 6.73 | qfq | 5,884,975 | 39,613,832 | -1.03% |
| 2026-06-16 | 6.90 | 6.91 | 6.69 | 6.80 | 6.80 | qfq | 7,250,407 | 49,082,263 | -0.87% |
| 2026-06-15 | 6.90 | 7.02 | 6.81 | 6.86 | 6.86 | qfq | 8,660,427 | 59,804,260 | 1.78% |
| 2026-06-12 | 6.66 | 6.80 | 6.55 | 6.74 | 6.74 | qfq | 7,392,192 | 49,596,440 | 2.43% |
| 2026-06-11 | 6.68 | 6.73 | 6.48 | 6.58 | 6.58 | qfq | 7,646,828 | 50,143,817 | -2.37% |
| 2026-06-10 | 6.83 | 6.92 | 6.64 | 6.74 | 6.74 | qfq | 9,139,689 | 61,572,641 | -2.32% |
| 2026-06-09 | 6.90 | 6.96 | 6.80 | 6.90 | 6.90 | qfq | 8,367,304 | 57,466,696 | 0.29% |
| 2026-06-08 | 6.80 | 7.10 | 6.77 | 6.88 | 6.88 | qfq | 9,137,104 | 63,211,006 | -0.58% |
| 2026-06-05 | 6.79 | 7.05 | 6.78 | 6.92 | 6.92 | qfq | 7,999,980 | 55,342,978 | 2.22% |
| 2026-06-04 | 6.93 | 6.95 | 6.73 | 6.77 | 6.77 | qfq | 6,593,754 | 44,896,295 | -2.87% |
| 2026-06-03 | 7.05 | 7.08 | 6.89 | 6.97 | 6.97 | qfq | 8,229,105 | 57,556,815 | -0.85% |
| 2026-06-02 | 7.10 | 7.13 | 6.96 | 7.03 | 7.03 | qfq | 6,843,292 | 48,013,006 | -1.40% |
| 2026-06-01 | 6.93 | 7.16 | 6.90 | 7.13 | 7.13 | qfq | 11,349,884 | 80,091,948 | 2.30% |
| 2026-05-29 | 7.15 | 7.24 | 6.94 | 6.97 | 6.97 | qfq | 9,542,456 | 67,163,490 | -2.92% |
| 2026-05-28 | 7.21 | 7.27 | 7.03 | 7.18 | 7.18 | qfq | 9,392,688 | 67,180,737 | -0.55% |
| 2026-05-27 | 7.48 | 7.49 | 7.15 | 7.22 | 7.22 | qfq | 9,174,101 | 66,597,965 | -3.22% |
| 2026-05-26 | 7.56 | 7.61 | 7.37 | 7.46 | 7.46 | qfq | 8,604,858 | 64,282,799 | -2.23% |
| 2026-05-25 | 7.69 | 7.77 | 7.54 | 7.63 | 7.63 | qfq | 7,328,194 | 55,853,106 | -1.17% |
| 2026-05-22 | 7.67 | 7.75 | 7.53 | 7.72 | 7.72 | qfq | 6,830,681 | 52,235,520 | 0.92% |
| 2026-05-21 | 7.83 | 7.95 | 7.64 | 7.65 | 7.65 | qfq | 10,273,787 | 80,223,669 | -2.05% |
| 2026-05-20 | 7.97 | 7.99 | 7.78 | 7.81 | 7.81 | qfq | 8,373,323 | 65,623,012 | -2.50% |
| 2026-05-19 | 7.85 | 8.01 | 7.78 | 8.01 | 8.01 | qfq | 9,726,448 | 77,182,658 | 2.17% |
| 2026-05-18 | 7.82 | 7.87 | 7.71 | 7.84 | 7.84 | qfq | 8,729,271 | 67,828,445 | -0.51% |
| 2026-05-15 | 7.80 | 7.95 | 7.71 | 7.88 | 7.88 | qfq | 9,260,114 | 72,775,595 | 0.90% |
| 2026-05-14 | 8.01 | 8.02 | 7.79 | 7.81 | 7.81 | qfq | 12,418,594 | 97,612,277 | -2.25% |
| 2026-05-13 | 8.06 | 8.08 | 7.88 | 7.99 | 7.99 | qfq | 11,664,105 | 92,825,956 | -0.62% |
| 2026-05-12 | 8.08 | 8.27 | 8.01 | 8.04 | 8.04 | qfq | 17,405,571 | 141,645,933 | -0.25% |
| 2026-05-11 | 8.23 | 8.23 | 7.99 | 8.06 | 8.06 | qfq | 13,051,176 | 105,048,546 | -1.10% |
| 2026-05-08 | 7.93 | 8.18 | 7.88 | 8.15 | 8.15 | qfq | 15,794,249 | 127,373,490 | 2.52% |
| 2026-05-07 | 8.04 | 8.08 | 7.89 | 7.95 | 7.95 | qfq | 15,238,241 | 121,099,223 | -1.12% |
| 2026-05-06 | 8.06 | 8.17 | 8.01 | 8.04 | 8.04 | qfq | 16,261,974 | 131,313,125 | -29.84% |
| 2026-04-30 | 11.49 | 11.60 | 11.42 | 11.46 | 8.04 | qfq | 7,513,380 | 86,329,192 | 0.00% |
| 2026-04-29 | 11.22 | 11.55 | 11.19 | 11.46 | 8.04 | qfq | 8,645,075 | 98,795,659 | 2.23% |
| 2026-04-28 | 11.43 | 11.54 | 11.15 | 11.21 | 7.87 | qfq | 7,413,186 | 83,663,031 | -2.69% |
| 2026-04-27 | 11.30 | 11.56 | 11.20 | 11.52 | 8.08 | qfq | 9,969,213 | 114,216,325 | 3.32% |
| 2026-04-24 | 11.12 | 11.21 | 10.87 | 11.15 | 7.83 | qfq | 10,435,231 | 114,902,626 | 0.18% |
| 2026-04-23 | 11.50 | 11.50 | 11.10 | 11.13 | 7.81 | qfq | 16,370,812 | 183,402,640 | -5.44% |
| 2026-04-22 | 11.70 | 11.84 | 11.67 | 11.77 | 8.26 | qfq | 7,020,290 | 82,607,856 | 0.09% |
| 2026-04-21 | 11.81 | 11.84 | 11.65 | 11.76 | 8.25 | qfq | 7,746,768 | 90,831,593 | -0.93% |
| 2026-04-20 | 11.91 | 11.98 | 11.81 | 11.87 | 8.33 | qfq | 7,302,360 | 86,750,417 | -0.34% |
| 2026-04-17 | 11.91 | 11.97 | 11.84 | 11.91 | 8.36 | qfq | 5,959,017 | 70,935,489 | -0.17% |
| 2026-04-16 | 11.71 | 11.96 | 11.71 | 11.93 | 8.37 | qfq | 6,883,755 | 81,638,849 | 1.97% |
| 2026-04-15 | 11.75 | 11.88 | 11.69 | 11.70 | 8.21 | qfq | 7,537,545 | 88,628,319 | 0.00% |
| 2026-04-14 | 11.76 | 11.81 | 11.58 | 11.70 | 8.21 | qfq | 7,838,024 | 91,401,876 | 0.34% |
| 2026-04-13 | 11.54 | 11.80 | 11.51 | 11.66 | 8.18 | qfq | 7,214,283 | 84,076,003 | 0.43% |
| 2026-04-10 | 11.52 | 11.72 | 11.52 | 11.61 | 8.15 | qfq | 8,357,800 | 97,331,644 | 1.66% |
| 2026-04-09 | 11.52 | 11.55 | 11.37 | 11.42 | 8.01 | qfq | 8,393,658 | 96,071,285 | -1.30% |
| 2026-04-08 | 11.24 | 11.58 | 11.23 | 11.57 | 8.12 | qfq | 11,919,887 | 136,627,458 | 3.95% |
| 2026-04-07 | 11.06 | 11.17 | 10.97 | 11.13 | 7.81 | qfq | 9,406,677 | 104,019,956 | 0.45% |
| 2026-04-03 | 11.14 | 11.30 | 11.05 | 11.08 | 7.78 | qfq | 8,333,809 | 93,063,393 | -0.09% |
| 2026-04-02 | 11.08 | 11.19 | 11.02 | 11.09 | 7.78 | qfq | 9,747,652 | 108,455,392 | -0.36% |
| 2026-04-01 | 11.21 | 11.30 | 11.01 | 11.13 | 7.81 | qfq | 15,077,849 | 167,469,891 | -0.09% |
| 2026-03-31 | 11.00 | 11.35 | 10.88 | 11.14 | 7.82 | qfq | 27,104,591 | 302,346,977 | 6.50% |
| 2026-03-30 | 10.30 | 10.46 | 10.04 | 10.46 | 7.34 | qfq | 7,816,933 | 80,165,213 | -0.10% |
| 2026-03-27 | 10.30 | 10.54 | 10.14 | 10.47 | 7.35 | qfq | 7,807,854 | 81,297,059 | 0.96% |
| 2026-03-26 | 10.52 | 10.75 | 10.31 | 10.37 | 7.28 | qfq | 6,804,039 | 71,213,211 | -1.89% |
| 2026-03-25 | 10.55 | 10.71 | 10.47 | 10.57 | 7.42 | qfq | 6,621,712 | 70,120,984 | 0.96% |
| 2026-03-24 | 10.34 | 10.50 | 10.15 | 10.47 | 7.35 | qfq | 7,282,270 | 75,266,494 | 3.66% |
| 2026-03-23 | 10.71 | 10.90 | 10.03 | 10.10 | 7.09 | qfq | 12,549,975 | 130,164,520 | -7.76% |
| 2026-03-20 | 11.25 | 11.34 | 10.91 | 10.95 | 7.68 | qfq | 6,158,746 | 68,433,498 | -2.93% |
| 2026-03-19 | 11.40 | 11.47 | 11.23 | 11.28 | 7.92 | qfq | 5,224,411 | 59,193,228 | -2.08% |
| 2026-03-18 | 11.35 | 11.52 | 11.32 | 11.52 | 8.08 | qfq | 4,860,106 | 55,426,591 | 1.50% |
| 2026-03-17 | 11.56 | 11.65 | 11.33 | 11.35 | 7.97 | qfq | 4,968,545 | 57,124,945 | -1.48% |
| 2026-03-16 | 11.45 | 11.55 | 11.36 | 11.52 | 8.08 | qfq | 5,047,080 | 57,907,507 | 0.61% |
| 2026-03-13 | 11.49 | 11.57 | 11.41 | 11.45 | 8.04 | qfq | 5,204,628 | 59,820,189 | -0.95% |
| 2026-03-12 | 11.62 | 11.69 | 11.53 | 11.56 | 8.11 | qfq | 5,175,315 | 60,028,549 | -0.60% |
| 2026-03-11 | 11.69 | 11.77 | 11.57 | 11.63 | 8.16 | qfq | 6,442,629 | 75,107,793 | -0.85% |
| 2026-03-10 | 11.70 | 11.84 | 11.65 | 11.73 | 8.23 | qfq | 6,740,354 | 79,014,510 | 0.86% |
| 2026-03-09 | 11.49 | 11.70 | 11.43 | 11.63 | 8.16 | qfq | 6,030,782 | 69,665,382 | -0.60% |
| 2026-03-06 | 11.45 | 11.75 | 11.43 | 11.70 | 8.21 | qfq | 5,969,277 | 69,493,289 | 1.21% |
| 2026-03-05 | 11.50 | 11.69 | 11.47 | 11.56 | 8.11 | qfq | 7,413,520 | 85,752,320 | 2.76% |
| 2026-03-04 | 11.40 | 11.46 | 11.19 | 11.25 | 7.90 | qfq | 8,089,360 | 91,468,948 | -1.92% |
| 2026-03-03 | 11.90 | 12.00 | 11.44 | 11.47 | 8.05 | qfq | 9,965,091 | 116,437,628 | -3.86% |
| 2026-03-02 | 12.48 | 12.48 | 11.81 | 11.93 | 8.37 | qfq | 17,896,600 | 215,483,657 | -5.69% |
| 2026-02-27 | 12.70 | 12.73 | 12.56 | 12.65 | 8.88 | qfq | 7,016,373 | 88,709,694 | -0.16% |
| 2026-02-26 | 12.52 | 12.73 | 12.43 | 12.67 | 8.89 | qfq | 9,294,407 | 117,001,582 | 1.60% |
| 2026-02-25 | 12.50 | 12.65 | 12.44 | 12.47 | 8.75 | qfq | 5,621,638 | 70,386,702 | 0.24% |
| 2026-02-24 | 12.54 | 12.55 | 12.30 | 12.44 | 8.73 | qfq | 6,620,747 | 82,172,509 | -0.08% |
| 2026-02-13 | 12.44 | 12.59 | 12.41 | 12.45 | 8.74 | qfq | 4,329,385 | 54,163,117 | -0.64% |
| 2026-02-12 | 12.49 | 12.67 | 12.39 | 12.53 | 8.79 | qfq | 6,020,042 | 75,557,788 | 0.72% |
| 2026-02-11 | 12.40 | 12.53 | 12.36 | 12.44 | 8.73 | qfq | 4,123,409 | 51,368,587 | 0.32% |
| 2026-02-10 | 12.39 | 12.48 | 12.29 | 12.40 | 8.70 | qfq | 3,773,826 | 46,796,821 | 0.49% |
| 2026-02-09 | 12.17 | 12.42 | 12.15 | 12.34 | 8.66 | qfq | 5,249,452 | 64,593,098 | 2.32% |
| 2026-02-06 | 12.00 | 12.19 | 11.94 | 12.06 | 8.46 | qfq | 3,952,575 | 47,845,264 | 0.08% |
| 2026-02-05 | 12.12 | 12.23 | 12.04 | 12.05 | 8.46 | qfq | 4,242,705 | 51,379,816 | -1.23% |
| 2026-02-04 | 12.20 | 12.25 | 12.06 | 12.20 | 8.56 | qfq | 4,579,000 | 55,662,667 | -0.08% |
| 2026-02-03 | 12.14 | 12.21 | 12.03 | 12.21 | 8.57 | qfq | 4,600,284 | 55,841,200 | 1.92% |
| 2026-02-02 | 12.22 | 12.37 | 11.95 | 11.98 | 8.41 | qfq | 6,298,161 | 76,752,338 | -2.12% |
| 2026-01-30 | 12.28 | 12.35 | 12.11 | 12.24 | 8.59 | qfq | 7,277,320 | 89,081,854 | -0.65% |
| 2026-01-29 | 12.45 | 12.60 | 12.22 | 12.32 | 8.65 | qfq | 9,392,677 | 116,533,310 | -1.04% |
| 2026-01-28 | 12.64 | 12.73 | 12.43 | 12.45 | 8.74 | qfq | 7,099,784 | 89,016,522 | -1.58% |
| 2026-01-27 | 12.69 | 12.77 | 12.37 | 12.65 | 8.88 | qfq | 6,932,520 | 86,984,710 | -0.47% |
| 2026-01-26 | 12.81 | 12.89 | 12.57 | 12.71 | 8.92 | qfq | 8,848,361 | 112,185,673 | -0.78% |
| 2026-01-23 | 12.58 | 12.85 | 12.52 | 12.81 | 8.99 | qfq | 9,773,031 | 124,460,939 | 1.83% |
| 2026-01-22 | 12.57 | 12.67 | 12.53 | 12.58 | 8.83 | qfq | 6,025,282 | 75,904,284 | 0.64% |
| 2026-01-21 | 12.46 | 12.63 | 12.41 | 12.50 | 8.77 | qfq | 5,027,632 | 63,026,958 | -0.16% |
| 2026-01-20 | 12.61 | 12.66 | 12.44 | 12.52 | 8.79 | qfq | 5,991,844 | 75,173,219 | -0.71% |
| 2026-01-19 | 12.61 | 12.65 | 12.51 | 12.61 | 8.85 | qfq | 5,676,420 | 71,479,321 | -0.55% |
| 2026-01-16 | 12.74 | 12.74 | 12.44 | 12.68 | 8.90 | qfq | 9,325,525 | 117,360,318 | -0.08% |
| 2026-01-15 | 12.60 | 12.73 | 12.51 | 12.69 | 8.91 | qfq | 8,333,916 | 105,103,922 | -0.16% |
| 2026-01-14 | 12.47 | 12.92 | 12.46 | 12.71 | 8.92 | qfq | 16,842,585 | 214,037,832 | 2.33% |
| 2026-01-13 | 12.62 | 12.67 | 12.37 | 12.42 | 8.72 | qfq | 9,768,303 | 122,358,582 | -1.35% |
| 2026-01-12 | 12.40 | 12.64 | 12.33 | 12.59 | 8.84 | qfq | 11,553,573 | 144,199,146 | 2.94% |
| 2026-01-09 | 12.07 | 12.24 | 12.07 | 12.23 | 8.58 | qfq | 7,668,324 | 93,325,477 | 1.16% |
| 2026-01-08 | 11.92 | 12.14 | 11.92 | 12.09 | 8.49 | qfq | 6,626,525 | 79,965,685 | 1.00% |
| 2026-01-07 | 12.09 | 12.10 | 11.90 | 11.97 | 8.40 | qfq | 5,041,415 | 60,473,683 | -0.58% |
| 2026-01-06 | 11.97 | 12.09 | 11.94 | 12.04 | 8.45 | qfq | 5,598,335 | 67,314,175 | 0.17% |
| 2026-01-05 | 11.78 | 12.04 | 11.75 | 12.02 | 8.44 | qfq | 6,939,168 | 82,813,520 | 2.04% |
| 2025-12-31 | 11.70 | 11.83 | 11.65 | 11.78 | 8.27 | qfq | 3,643,415 | 42,822,181 | 0.60% |
| 2025-12-30 | 11.69 | 11.78 | 11.66 | 11.71 | 8.22 | qfq | 2,996,405 | 35,143,951 | 0.00% |
| 2025-12-29 | 11.81 | 11.83 | 11.71 | 11.71 | 8.22 | qfq | 3,521,477 | 41,435,610 | -0.76% |
| 2025-12-26 | 11.88 | 11.96 | 11.78 | 11.80 | 8.28 | qfq | 3,643,278 | 43,202,882 | -0.92% |
| 2025-12-25 | 11.80 | 11.93 | 11.79 | 11.91 | 8.36 | qfq | 3,430,282 | 40,759,377 | 0.93% |
| 2025-12-24 | 11.70 | 11.86 | 11.65 | 11.80 | 8.28 | qfq | 3,022,940 | 35,684,960 | 0.94% |
| 2025-12-23 | 11.78 | 11.82 | 11.67 | 11.69 | 8.20 | qfq | 2,622,135 | 30,752,369 | -0.76% |
| 2025-12-22 | 11.68 | 11.86 | 11.67 | 11.78 | 8.27 | qfq | 3,601,635 | 42,428,937 | 0.68% |
| 2025-12-19 | 11.59 | 11.74 | 11.56 | 11.70 | 8.21 | qfq | 3,926,475 | 45,818,866 | 1.12% |
| 2025-12-18 | 11.46 | 11.62 | 11.39 | 11.57 | 8.12 | qfq | 3,327,750 | 38,481,169 | 0.70% |
| 2025-12-17 | 11.41 | 11.50 | 11.23 | 11.49 | 8.06 | qfq | 4,046,535 | 46,010,911 | 0.70% |
| 2025-12-16 | 11.52 | 11.55 | 11.37 | 11.41 | 8.01 | qfq | 3,301,360 | 37,767,386 | -0.95% |
| 2025-12-15 | 11.53 | 11.62 | 11.46 | 11.52 | 8.08 | qfq | 2,389,840 | 27,604,357 | -0.43% |
| 2025-12-12 | 11.60 | 11.67 | 11.48 | 11.57 | 8.12 | qfq | 3,532,035 | 40,928,803 | 0.00% |
| 2025-12-11 | 11.85 | 11.85 | 11.54 | 11.57 | 8.12 | qfq | 3,904,704 | 45,462,606 | -1.87% |
| 2025-12-10 | 11.75 | 11.81 | 11.64 | 11.79 | 8.27 | qfq | 2,475,325 | 29,041,763 | 0.43% |
| 2025-12-09 | 11.88 | 11.93 | 11.71 | 11.74 | 8.24 | qfq | 3,344,985 | 39,607,541 | -1.59% |
| 2025-12-08 | 11.90 | 11.98 | 11.88 | 11.93 | 8.37 | qfq | 3,483,315 | 41,593,296 | 0.25% |
| 2025-12-05 | 11.73 | 11.92 | 11.59 | 11.90 | 8.35 | qfq | 3,993,240 | 47,001,240 | 1.45% |
| 2025-12-04 | 11.81 | 11.88 | 11.65 | 11.73 | 8.23 | qfq | 3,137,402 | 36,779,297 | -0.68% |
| 2025-12-03 | 11.97 | 12.02 | 11.77 | 11.81 | 8.29 | qfq | 3,963,810 | 47,014,675 | -1.42% |
| 2025-12-02 | 12.12 | 12.12 | 11.96 | 11.98 | 8.41 | qfq | 2,399,205 | 28,785,199 | -0.83% |
| 2025-12-01 | 12.04 | 12.13 | 11.95 | 12.08 | 8.48 | qfq | 3,804,557 | 45,904,272 | 0.58% |
| 2025-11-28 | 11.91 | 12.02 | 11.86 | 12.01 | 8.43 | qfq | 2,575,144 | 30,806,108 | 0.92% |
| 2025-11-27 | 11.90 | 12.03 | 11.81 | 11.90 | 8.35 | qfq | 2,831,860 | 33,777,291 | 0.17% |
| 2025-11-26 | 11.97 | 12.09 | 11.87 | 11.88 | 8.34 | qfq | 3,113,345 | 37,337,566 | -0.92% |
| 2025-11-25 | 11.91 | 12.16 | 11.91 | 11.99 | 8.41 | qfq | 3,631,970 | 43,783,214 | 0.76% |
| 2025-11-24 | 11.84 | 11.98 | 11.70 | 11.90 | 8.35 | qfq | 4,227,850 | 50,083,652 | 1.45% |
| 2025-11-21 | 12.05 | 12.19 | 11.59 | 11.73 | 8.23 | qfq | 7,383,897 | 87,434,599 | -3.22% |
| 2025-11-20 | 12.29 | 12.29 | 12.11 | 12.12 | 8.51 | qfq | 3,533,470 | 43,018,768 | -0.90% |
| 2025-11-19 | 12.27 | 12.39 | 12.06 | 12.23 | 8.58 | qfq | 6,163,847 | 75,244,593 | -0.33% |
| 2025-11-18 | 12.40 | 12.40 | 12.25 | 12.27 | 8.61 | qfq | 4,593,380 | 56,485,053 | -0.73% |
| 2025-11-17 | 12.37 | 12.41 | 12.24 | 12.36 | 8.67 | qfq | 4,234,400 | 52,191,508 | 0.08% |
| 2025-11-14 | 12.40 | 12.51 | 12.33 | 12.35 | 8.67 | qfq | 4,294,194 | 53,414,328 | -0.72% |
| 2025-11-13 | 12.40 | 12.44 | 12.28 | 12.44 | 8.73 | qfq | 4,664,898 | 57,814,824 | 0.57% |
| 2025-11-12 | 12.48 | 12.49 | 12.26 | 12.37 | 8.68 | qfq | 5,079,283 | 62,799,400 | -0.64% |
| 2025-11-11 | 12.66 | 12.69 | 12.42 | 12.45 | 8.74 | qfq | 7,121,239 | 89,075,946 | -1.97% |
| 2025-11-10 | 12.63 | 12.70 | 12.61 | 12.70 | 8.77 | qfq | 4,864,748 | 61,575,670 | 0.55% |
| 2025-11-07 | 12.61 | 12.68 | 12.55 | 12.63 | 8.72 | qfq | 5,425,563 | 68,384,626 | -0.32% |
| 2025-11-06 | 12.66 | 12.72 | 12.58 | 12.67 | 8.75 | qfq | 5,485,685 | 69,422,763 | 0.00% |
| 2025-11-05 | 12.53 | 12.72 | 12.48 | 12.67 | 8.75 | qfq | 5,627,041 | 70,997,572 | 0.64% |
| 2025-11-04 | 12.65 | 12.70 | 12.50 | 12.59 | 8.70 | qfq | 6,550,624 | 82,510,442 | -1.25% |
| 2025-11-03 | 12.68 | 12.78 | 12.60 | 12.75 | 8.81 | qfq | 6,325,651 | 80,331,081 | 0.47% |
| 2025-10-31 | 12.53 | 12.80 | 12.49 | 12.69 | 8.77 | qfq | 8,603,076 | 109,127,183 | 1.36% |
| 2025-10-30 | 12.72 | 12.75 | 12.51 | 12.52 | 8.65 | qfq | 8,425,124 | 106,313,466 | -2.11% |
| 2025-10-29 | 12.76 | 12.82 | 12.58 | 12.79 | 8.83 | qfq | 11,596,415 | 147,226,501 | -0.47% |
| 2025-10-28 | 13.27 | 13.28 | 12.80 | 12.85 | 8.88 | qfq | 23,705,486 | 305,206,386 | -5.31% |
| 2025-10-27 | 13.06 | 13.65 | 12.87 | 13.57 | 9.37 | qfq | 19,832,523 | 263,979,890 | 4.06% |
| 2025-10-24 | 12.75 | 13.13 | 12.75 | 13.04 | 9.01 | qfq | 7,881,640 | 102,157,256 | 2.03% |
| 2025-10-23 | 12.64 | 12.80 | 12.46 | 12.78 | 8.83 | qfq | 6,193,395 | 78,022,451 | 1.19% |
| 2025-10-22 | 12.77 | 12.85 | 12.55 | 12.63 | 8.72 | qfq | 6,955,502 | 88,516,780 | -1.02% |
| 2025-10-21 | 12.69 | 12.84 | 12.64 | 12.76 | 8.81 | qfq | 6,260,504 | 79,906,647 | 0.55% |
| 2025-10-20 | 12.46 | 12.90 | 12.46 | 12.69 | 8.77 | qfq | 11,670,420 | 148,129,058 | 3.09% |
| 2025-10-17 | 12.73 | 12.82 | 12.28 | 12.31 | 8.50 | qfq | 9,310,726 | 116,519,054 | -3.53% |
| 2025-10-16 | 12.90 | 12.93 | 12.73 | 12.76 | 8.81 | qfq | 5,848,835 | 74,911,993 | -1.39% |
| 2025-10-15 | 12.74 | 12.97 | 12.61 | 12.94 | 8.94 | qfq | 8,490,118 | 108,958,045 | 2.37% |
| 2025-10-14 | 13.35 | 13.42 | 12.61 | 12.64 | 8.73 | qfq | 15,701,091 | 203,291,578 | -4.60% |
| 2025-10-13 | 13.06 | 13.46 | 12.75 | 13.25 | 9.15 | qfq | 11,248,516 | 148,040,978 | -2.07% |
| 2025-10-10 | 13.68 | 13.78 | 13.47 | 13.53 | 9.35 | qfq | 9,850,653 | 133,614,540 | -1.10% |
| 2025-10-09 | 13.83 | 13.86 | 13.53 | 13.68 | 9.45 | qfq | 10,166,425 | 139,492,964 | -0.65% |
| 2025-09-30 | 14.00 | 14.02 | 13.76 | 13.77 | 9.51 | qfq | 7,933,694 | 109,783,737 | -0.86% |
| 2025-09-29 | 13.62 | 14.04 | 13.59 | 13.89 | 9.59 | qfq | 10,664,575 | 147,876,303 | 1.91% |
| 2025-09-26 | 13.82 | 13.96 | 13.61 | 13.63 | 9.42 | qfq | 12,581,375 | 173,337,400 | -2.78% |
| 2025-09-25 | 14.20 | 14.32 | 14.00 | 14.02 | 9.68 | qfq | 12,876,870 | 182,105,120 | -1.68% |
| 2025-09-24 | 13.78 | 14.26 | 13.73 | 14.26 | 9.85 | qfq | 16,678,539 | 234,995,895 | 2.37% |
| 2025-09-23 | 13.99 | 14.04 | 13.56 | 13.93 | 9.62 | qfq | 14,797,270 | 204,055,247 | -1.00% |
| 2025-09-22 | 14.02 | 14.25 | 13.88 | 14.07 | 9.72 | qfq | 15,669,272 | 220,433,954 | -0.07% |
| 2025-09-19 | 13.69 | 14.48 | 13.69 | 14.08 | 9.73 | qfq | 21,992,618 | 309,992,466 | 2.85% |
| 2025-09-18 | 14.10 | 14.12 | 13.53 | 13.69 | 9.46 | qfq | 17,696,593 | 245,274,540 | -2.56% |
| 2025-09-17 | 14.01 | 14.18 | 13.89 | 14.05 | 9.71 | qfq | 16,700,148 | 234,297,974 | -0.50% |
| 2025-09-16 | 13.50 | 14.15 | 13.48 | 14.12 | 9.75 | qfq | 22,203,121 | 309,837,781 | 4.59% |
| 2025-09-15 | 13.67 | 13.67 | 13.43 | 13.50 | 9.33 | qfq | 8,200,263 | 111,148,575 | -1.46% |
| 2025-09-12 | 13.58 | 13.87 | 13.50 | 13.70 | 9.46 | qfq | 14,676,832 | 201,227,754 | 0.59% |
| 2025-09-11 | 13.56 | 13.63 | 13.27 | 13.62 | 9.41 | qfq | 15,112,954 | 203,704,468 | 0.07% |
| 2025-09-10 | 13.04 | 13.86 | 13.04 | 13.61 | 9.40 | qfq | 24,234,133 | 328,039,647 | 4.37% |
| 2025-09-09 | 13.23 | 13.23 | 13.00 | 13.04 | 9.01 | qfq | 6,976,355 | 91,192,689 | -1.21% |
| 2025-09-08 | 13.15 | 13.21 | 12.98 | 13.20 | 9.12 | qfq | 8,617,129 | 112,922,083 | 0.61% |
| 2025-09-05 | 12.68 | 13.15 | 12.60 | 13.12 | 9.06 | qfq | 12,595,562 | 163,088,069 | 3.88% |
| 2025-09-04 | 12.86 | 12.97 | 12.44 | 12.63 | 8.72 | qfq | 10,011,739 | 127,528,046 | -1.41% |
| 2025-09-03 | 13.23 | 13.25 | 12.76 | 12.81 | 8.85 | qfq | 14,809,815 | 191,757,278 | -3.17% |
| 2025-09-02 | 13.42 | 13.43 | 12.98 | 13.23 | 9.14 | qfq | 13,734,230 | 180,259,387 | -1.49% |
| 2025-09-01 | 13.62 | 13.80 | 13.33 | 13.43 | 9.28 | qfq | 13,792,853 | 186,727,600 | -1.83% |
| 2025-08-29 | 13.56 | 13.90 | 13.44 | 13.68 | 9.45 | qfq | 16,947,494 | 231,025,976 | 1.86% |
| 2025-08-28 | 13.36 | 13.50 | 12.88 | 13.43 | 9.28 | qfq | 16,852,554 | 223,112,989 | 0.60% |
| 2025-08-27 | 13.46 | 13.82 | 13.28 | 13.35 | 9.22 | qfq | 19,772,291 | 269,122,617 | -0.60% |
| 2025-08-26 | 13.23 | 13.58 | 13.16 | 13.43 | 9.28 | qfq | 12,597,581 | 169,435,418 | 1.05% |
| 2025-08-25 | 13.46 | 13.57 | 13.14 | 13.29 | 9.18 | qfq | 19,583,645 | 260,659,014 | -1.70% |
| 2025-08-22 | 13.41 | 13.54 | 13.34 | 13.52 | 9.34 | qfq | 12,202,147 | 164,161,004 | 0.67% |
| 2025-08-21 | 13.37 | 13.59 | 13.28 | 13.43 | 9.28 | qfq | 17,509,702 | 235,212,829 | 0.90% |
| 2025-08-20 | 13.33 | 13.42 | 13.15 | 13.31 | 9.19 | qfq | 16,803,081 | 223,003,527 | -0.45% |
| 2025-08-19 | 13.43 | 13.71 | 13.27 | 13.37 | 9.24 | qfq | 33,481,387 | 450,270,027 | 3.48% |
| 2025-08-18 | 12.68 | 12.94 | 12.68 | 12.92 | 8.92 | qfq | 11,832,379 | 151,867,198 | 1.89% |
| 2025-08-15 | 12.35 | 12.70 | 12.35 | 12.68 | 8.76 | qfq | 8,574,942 | 108,094,158 | 2.18% |
| 2025-08-14 | 12.74 | 12.81 | 12.38 | 12.41 | 8.57 | qfq | 9,996,085 | 125,711,826 | -2.59% |
| 2025-08-13 | 12.75 | 12.78 | 12.66 | 12.74 | 8.80 | qfq | 7,564,967 | 96,125,521 | -0.08% |
| 2025-08-12 | 12.79 | 12.82 | 12.63 | 12.75 | 8.81 | qfq | 6,522,550 | 82,860,102 | -0.47% |
| 2025-08-11 | 12.58 | 12.81 | 12.55 | 12.81 | 8.85 | qfq | 7,649,884 | 97,259,705 | 1.75% |
| 2025-08-08 | 12.70 | 12.71 | 12.52 | 12.59 | 8.70 | qfq | 6,751,240 | 84,933,724 | -0.94% |
| 2025-08-07 | 12.82 | 12.92 | 12.66 | 12.71 | 8.78 | qfq | 8,640,172 | 110,151,784 | -1.09% |
| 2025-08-06 | 12.72 | 12.88 | 12.66 | 12.85 | 8.88 | qfq | 9,269,052 | 118,531,412 | 0.94% |
| 2025-08-05 | 12.55 | 12.75 | 12.54 | 12.73 | 8.79 | qfq | 10,950,324 | 138,830,178 | 1.68% |
| 2025-08-04 | 12.34 | 12.53 | 12.33 | 12.52 | 8.65 | qfq | 5,691,827 | 70,985,917 | 0.81% |
| 2025-08-01 | 12.22 | 12.49 | 12.21 | 12.42 | 8.58 | qfq | 9,335,480 | 115,537,011 | 1.64% |
| 2025-07-31 | 12.37 | 12.48 | 12.15 | 12.22 | 8.44 | qfq | 8,813,767 | 108,610,699 | -1.53% |
| 2025-07-30 | 12.48 | 12.53 | 12.29 | 12.41 | 8.57 | qfq | 6,655,435 | 82,551,162 | -0.96% |
| 2025-07-29 | 12.52 | 12.53 | 12.36 | 12.53 | 8.66 | qfq | 5,555,021 | 69,124,683 | -0.08% |
| 2025-07-28 | 12.53 | 12.59 | 12.46 | 12.54 | 8.66 | qfq | 6,260,574 | 78,430,898 | 0.08% |
| 2025-07-25 | 12.44 | 12.53 | 12.36 | 12.53 | 8.66 | qfq | 6,527,138 | 81,365,280 | 0.64% |
| 2025-07-24 | 12.25 | 12.53 | 12.25 | 12.45 | 8.60 | qfq | 10,138,738 | 125,789,005 | 1.88% |
| 2025-07-23 | 12.37 | 12.37 | 12.20 | 12.22 | 8.44 | qfq | 6,597,373 | 81,189,922 | -1.77% |
| 2025-07-22 | 12.45 | 12.51 | 12.32 | 12.44 | 8.52 | qfq | 6,796,580 | 84,268,777 | -0.08% |
| 2025-07-21 | 12.32 | 12.48 | 12.29 | 12.45 | 8.53 | qfq | 7,373,495 | 91,449,814 | 0.73% |
| 2025-07-18 | 12.38 | 12.50 | 12.35 | 12.36 | 8.47 | qfq | 5,688,775 | 70,585,079 | 0.16% |
| 2025-07-17 | 12.30 | 12.36 | 12.21 | 12.34 | 8.46 | qfq | 4,739,339 | 58,355,999 | 0.33% |
| 2025-07-16 | 12.37 | 12.45 | 12.27 | 12.30 | 8.43 | qfq | 5,723,895 | 70,737,103 | -0.97% |
| 2025-07-15 | 12.30 | 12.44 | 12.16 | 12.42 | 8.51 | qfq | 8,988,157 | 110,521,935 | 0.40% |
| 2025-07-14 | 12.31 | 12.38 | 12.26 | 12.37 | 8.48 | qfq | 6,919,854 | 85,237,880 | 0.57% |
| 2025-07-11 | 12.15 | 12.34 | 12.12 | 12.30 | 8.43 | qfq | 8,744,919 | 107,310,081 | 0.90% |
| 2025-07-10 | 12.20 | 12.21 | 12.09 | 12.19 | 8.35 | qfq | 5,567,995 | 67,731,597 | 0.25% |
| 2025-07-09 | 12.22 | 12.29 | 12.12 | 12.16 | 8.33 | qfq | 6,131,783 | 74,794,949 | -0.33% |
| 2025-07-08 | 11.98 | 12.21 | 11.92 | 12.20 | 8.36 | qfq | 6,905,630 | 83,741,920 | 2.09% |
| 2025-07-07 | 11.98 | 11.99 | 11.90 | 11.95 | 8.19 | qfq | 4,099,445 | 48,931,588 | -0.25% |
| 2025-07-04 | 12.15 | 12.19 | 11.91 | 11.98 | 8.21 | qfq | 7,158,745 | 86,001,258 | -1.32% |
| 2025-07-03 | 12.12 | 12.18 | 12.05 | 12.14 | 8.32 | qfq | 5,859,956 | 71,042,414 | 0.33% |
| 2025-07-02 | 12.34 | 12.35 | 12.03 | 12.10 | 8.29 | qfq | 9,742,430 | 118,718,713 | -1.39% |
| 2025-07-01 | 12.10 | 12.30 | 11.98 | 12.27 | 8.41 | qfq | 13,319,170 | 162,409,925 | 1.74% |
| 2025-06-30 | 11.92 | 12.08 | 11.88 | 12.06 | 8.26 | qfq | 7,457,960 | 89,666,789 | 1.52% |
| 2025-06-27 | 11.92 | 12.00 | 11.84 | 11.88 | 8.14 | qfq | 5,917,723 | 70,485,416 | 0.34% |
| 2025-06-26 | 11.88 | 11.95 | 11.80 | 11.84 | 8.11 | qfq | 6,537,925 | 77,590,294 | -0.42% |
| 2025-06-25 | 11.83 | 11.89 | 11.71 | 11.89 | 8.15 | qfq | 7,665,002 | 90,535,327 | 1.02% |
| 2025-06-24 | 11.49 | 11.78 | 11.49 | 11.77 | 8.06 | qfq | 7,157,295 | 83,683,864 | 2.62% |
| 2025-06-23 | 11.20 | 11.47 | 11.18 | 11.47 | 7.86 | qfq | 4,516,544 | 51,392,590 | 1.24% |
| 2025-06-20 | 11.48 | 11.54 | 11.28 | 11.33 | 7.76 | qfq | 4,633,080 | 52,753,240 | -0.96% |
| 2025-06-19 | 11.67 | 11.74 | 11.40 | 11.44 | 7.84 | qfq | 6,087,421 | 70,233,297 | -2.31% |
| 2025-06-18 | 11.77 | 11.78 | 11.59 | 11.71 | 8.02 | qfq | 5,240,685 | 61,175,592 | -0.76% |
| 2025-06-17 | 11.91 | 11.91 | 11.72 | 11.80 | 8.09 | qfq | 7,029,048 | 82,911,364 | -1.26% |
| 2025-06-16 | 11.79 | 11.99 | 11.77 | 11.95 | 8.19 | qfq | 8,213,571 | 97,835,140 | 2.49% |
| 2025-06-13 | 11.90 | 12.00 | 11.64 | 11.66 | 7.99 | qfq | 7,978,115 | 94,004,738 | -2.67% |
| 2025-06-12 | 11.92 | 12.01 | 11.86 | 11.98 | 8.21 | qfq | 4,857,049 | 58,071,433 | 0.08% |
| 2025-06-11 | 11.87 | 12.08 | 11.86 | 11.97 | 8.20 | qfq | 5,868,619 | 70,370,079 | 0.50% |
| 2025-06-10 | 12.05 | 12.05 | 11.67 | 11.91 | 8.16 | qfq | 9,126,715 | 108,295,891 | -1.00% |
| 2025-06-09 | 11.94 | 12.11 | 11.93 | 12.03 | 8.24 | qfq | 7,194,135 | 86,436,411 | 1.09% |
| 2025-06-06 | 12.03 | 12.08 | 11.86 | 11.90 | 8.15 | qfq | 8,957,050 | 107,031,563 | -1.57% |
| 2025-06-05 | 12.14 | 12.17 | 11.95 | 12.09 | 8.28 | qfq | 10,432,615 | 125,626,814 | -0.66% |
| 2025-06-04 | 12.07 | 12.30 | 11.95 | 12.17 | 8.34 | qfq | 15,813,720 | 191,384,849 | 0.58% |
| 2025-06-03 | 12.18 | 12.30 | 12.08 | 12.10 | 8.29 | qfq | 13,006,180 | 157,848,700 | -0.74% |
| 2025-05-30 | 12.74 | 12.88 | 12.13 | 12.19 | 8.35 | qfq | 26,236,221 | 322,835,000 | -5.14% |
| 2025-05-29 | 12.53 | 13.18 | 12.53 | 12.85 | 8.81 | qfq | 37,905,452 | 487,031,111 | 1.18% |
| 2025-05-28 | 12.09 | 13.48 | 12.07 | 12.70 | 8.70 | qfq | 46,735,211 | 602,080,141 | 9.01% |
| 2025-05-27 | 11.28 | 11.96 | 11.28 | 11.65 | 7.98 | qfq | 15,772,017 | 183,888,790 | 3.10% |
| 2025-05-26 | 11.15 | 11.32 | 11.15 | 11.30 | 7.74 | qfq | 4,124,010 | 46,344,700 | 1.44% |
| 2025-05-23 | 11.33 | 11.49 | 11.13 | 11.14 | 7.63 | qfq | 5,632,520 | 63,656,471 | -1.76% |
| 2025-05-22 | 11.48 | 11.59 | 11.31 | 11.34 | 7.77 | qfq | 5,072,554 | 57,961,061 | -1.56% |
| 2025-05-21 | 11.62 | 11.62 | 11.42 | 11.52 | 7.89 | qfq | 4,467,723 | 51,432,657 | -1.03% |
| 2025-05-20 | 11.51 | 11.65 | 11.40 | 11.64 | 7.98 | qfq | 4,860,154 | 56,071,043 | 1.22% |
| 2025-05-19 | 11.45 | 11.52 | 11.29 | 11.50 | 7.88 | qfq | 4,269,395 | 48,712,961 | 0.35% |
| 2025-05-16 | 11.42 | 11.57 | 11.37 | 11.46 | 7.85 | qfq | 3,988,394 | 45,851,137 | 0.09% |
| 2025-05-15 | 11.70 | 11.70 | 11.43 | 11.45 | 7.85 | qfq | 4,931,195 | 56,734,572 | -2.14% |
| 2025-05-14 | 11.68 | 11.76 | 11.52 | 11.70 | 8.02 | qfq | 6,551,895 | 76,244,869 | 0.26% |
| 2025-05-13 | 11.83 | 11.87 | 11.62 | 11.67 | 8.00 | qfq | 5,529,927 | 64,770,840 | 0.00% |
| 2025-05-12 | 11.66 | 11.70 | 11.58 | 11.67 | 8.00 | qfq | 5,525,108 | 64,347,782 | 1.21% |
| 2025-05-09 | 11.74 | 11.75 | 11.46 | 11.53 | 7.90 | qfq | 6,469,383 | 74,803,373 | -2.04% |
| 2025-05-08 | 11.42 | 11.80 | 11.39 | 11.77 | 8.06 | qfq | 8,694,574 | 101,285,707 | 2.71% |
| 2025-05-07 | 11.55 | 11.60 | 11.33 | 11.46 | 7.85 | qfq | 8,158,065 | 93,578,323 | 0.61% |
| 2025-05-06 | 11.26 | 11.39 | 11.23 | 11.39 | 7.80 | qfq | 6,579,814 | 74,554,035 | 2.43% |
| 2025-04-30 | 10.81 | 11.18 | 10.81 | 11.12 | 7.62 | qfq | 6,725,735 | 74,423,063 | 2.87% |
| 2025-04-29 | 10.55 | 10.95 | 10.41 | 10.81 | 7.41 | qfq | 9,251,960 | 99,645,651 | -1.28% |
| 2025-04-28 | 11.18 | 11.24 | 10.94 | 10.95 | 7.50 | qfq | 6,491,985 | 71,548,773 | -2.14% |
| 2025-04-25 | 11.17 | 11.33 | 11.08 | 11.19 | 7.67 | qfq | 5,754,128 | 64,439,109 | 0.09% |
| 2025-04-24 | 11.38 | 11.45 | 11.12 | 11.18 | 7.66 | qfq | 6,489,882 | 72,993,258 | -1.76% |
| 2025-04-23 | 11.27 | 11.44 | 11.26 | 11.38 | 7.80 | qfq | 7,352,488 | 83,406,409 | 1.52% |
| 2025-04-22 | 11.28 | 11.32 | 11.19 | 11.21 | 7.68 | qfq | 5,732,660 | 64,481,357 | -0.71% |
| 2025-04-21 | 11.03 | 11.31 | 10.97 | 11.29 | 7.74 | qfq | 6,229,785 | 69,790,129 | 1.53% |
| 2025-04-18 | 11.08 | 11.25 | 11.02 | 11.12 | 7.62 | qfq | 5,222,910 | 58,081,222 | 0.82% |
| 2025-04-17 | 10.95 | 11.15 | 10.89 | 11.03 | 7.56 | qfq | 5,199,675 | 57,539,013 | 0.27% |
| 2025-04-16 | 11.05 | 11.15 | 10.80 | 11.00 | 7.54 | qfq | 6,485,465 | 71,251,200 | -1.43% |
| 2025-04-15 | 11.13 | 11.24 | 11.01 | 11.16 | 7.65 | qfq | 5,038,595 | 55,947,699 | -0.18% |
| 2025-04-14 | 11.36 | 11.41 | 11.12 | 11.18 | 7.66 | qfq | 8,694,532 | 97,926,700 | 0.63% |
| 2025-04-11 | 10.85 | 11.26 | 10.85 | 11.11 | 7.61 | qfq | 9,535,540 | 106,094,411 | 0.45% |
| 2025-04-10 | 11.07 | 11.42 | 10.93 | 11.06 | 7.58 | qfq | 15,061,915 | 168,586,967 | 3.56% |
| 2025-04-09 | 10.25 | 10.79 | 9.76 | 10.68 | 7.32 | qfq | 14,543,177 | 150,631,677 | 2.69% |
| 2025-04-08 | 10.20 | 10.64 | 10.06 | 10.40 | 7.13 | qfq | 12,406,264 | 128,373,939 | 3.59% |
| 2025-04-07 | 11.40 | 11.63 | 9.84 | 10.04 | 6.88 | qfq | 21,093,156 | 222,345,345 | -18.24% |
| 2025-04-03 | 12.40 | 12.60 | 12.15 | 12.28 | 8.41 | qfq | 6,730,625 | 83,069,817 | -2.07% |
| 2025-04-02 | 12.40 | 12.70 | 12.35 | 12.54 | 8.59 | qfq | 5,874,951 | 73,859,226 | 1.05% |
| 2025-04-01 | 12.44 | 12.62 | 12.38 | 12.41 | 8.50 | qfq | 6,540,450 | 81,610,553 | -0.08% |
| 2025-03-31 | 12.48 | 12.49 | 12.01 | 12.42 | 8.51 | qfq | 9,392,691 | 115,170,586 | -1.04% |
| 2025-03-28 | 12.69 | 12.83 | 12.51 | 12.55 | 8.60 | qfq | 6,915,365 | 87,280,170 | -1.34% |
| 2025-03-27 | 12.83 | 13.00 | 12.64 | 12.72 | 8.72 | qfq | 8,650,139 | 110,590,277 | -1.24% |
| 2025-03-26 | 12.73 | 13.12 | 12.66 | 12.88 | 8.83 | qfq | 9,712,875 | 125,722,133 | 1.34% |
| 2025-03-25 | 12.85 | 13.00 | 12.60 | 12.71 | 8.71 | qfq | 8,827,840 | 112,797,519 | -1.09% |
| 2025-03-24 | 13.18 | 13.23 | 12.44 | 12.85 | 8.81 | qfq | 17,072,939 | 218,493,483 | -2.58% |
| 2025-03-21 | 13.73 | 13.83 | 13.15 | 13.19 | 9.04 | qfq | 21,013,500 | 282,840,164 | -4.63% |
| 2025-03-20 | 14.10 | 14.10 | 13.75 | 13.83 | 9.48 | qfq | 17,327,385 | 240,942,633 | -2.54% |
| 2025-03-19 | 14.09 | 14.45 | 14.07 | 14.19 | 9.72 | qfq | 20,601,752 | 292,968,548 | 0.07% |
| 2025-03-18 | 14.24 | 14.29 | 13.97 | 14.18 | 9.72 | qfq | 17,649,060 | 248,770,918 | 0.21% |
| 2025-03-17 | 14.19 | 14.63 | 14.12 | 14.15 | 9.70 | qfq | 27,909,203 | 399,499,465 | 0.00% |
| 2025-03-14 | 13.36 | 14.38 | 13.25 | 14.15 | 9.70 | qfq | 35,812,237 | 499,570,443 | 5.20% |
| 2025-03-13 | 13.88 | 13.94 | 13.24 | 13.45 | 9.22 | qfq | 22,244,575 | 300,444,003 | -3.93% |
| 2025-03-12 | 13.49 | 14.36 | 13.41 | 14.00 | 9.59 | qfq | 30,931,975 | 430,104,846 | 4.01% |
| 2025-03-11 | 13.37 | 13.52 | 13.15 | 13.46 | 9.22 | qfq | 14,130,855 | 188,535,747 | -0.59% |
| 2025-03-10 | 13.65 | 13.95 | 13.40 | 13.54 | 9.28 | qfq | 15,877,680 | 215,980,348 | -0.37% |
| 2025-03-07 | 13.80 | 13.97 | 13.41 | 13.59 | 9.31 | qfq | 22,285,643 | 305,248,361 | -2.09% |
| 2025-03-06 | 13.19 | 14.14 | 13.17 | 13.88 | 9.51 | qfq | 33,999,780 | 469,875,008 | 6.04% |
| 2025-03-05 | 13.09 | 13.17 | 12.83 | 13.09 | 8.97 | qfq | 12,772,711 | 165,619,921 | 0.00% |
| 2025-03-04 | 12.77 | 13.23 | 12.76 | 13.09 | 8.97 | qfq | 13,894,765 | 181,366,916 | 1.39% |
| 2025-03-03 | 13.13 | 13.48 | 12.82 | 12.91 | 8.85 | qfq | 21,483,967 | 283,014,055 | -0.77% |
| 2025-02-28 | 13.66 | 13.79 | 12.93 | 13.01 | 8.91 | qfq | 26,818,199 | 357,360,069 | -5.72% |
| 2025-02-27 | 13.60 | 14.17 | 13.53 | 13.80 | 9.46 | qfq | 34,915,935 | 482,417,021 | 1.17% |
| 2025-02-26 | 12.78 | 13.98 | 12.74 | 13.64 | 9.35 | qfq | 52,286,265 | 710,326,986 | 7.32% |
| 2025-02-25 | 12.58 | 12.96 | 12.48 | 12.71 | 8.71 | qfq | 13,375,217 | 170,354,154 | -0.55% |
| 2025-02-24 | 13.00 | 13.05 | 12.62 | 12.78 | 8.76 | qfq | 15,448,231 | 197,608,147 | -1.46% |
| 2025-02-21 | 12.81 | 13.07 | 12.68 | 12.97 | 8.89 | qfq | 19,002,137 | 245,071,075 | 1.25% |
| 2025-02-20 | 12.79 | 12.90 | 12.64 | 12.81 | 8.78 | qfq | 14,210,451 | 181,676,215 | 0.16% |
| 2025-02-19 | 12.35 | 12.82 | 12.24 | 12.79 | 8.76 | qfq | 15,312,214 | 193,468,043 | 3.90% |
| 2025-02-18 | 12.88 | 12.89 | 12.25 | 12.31 | 8.43 | qfq | 16,432,380 | 206,685,790 | -4.35% |
| 2025-02-17 | 12.82 | 12.99 | 12.70 | 12.87 | 8.82 | qfq | 16,538,717 | 212,438,579 | 0.39% |
| 2025-02-14 | 12.68 | 12.97 | 12.61 | 12.82 | 8.78 | qfq | 17,293,214 | 221,637,411 | 1.10% |
| 2025-02-13 | 13.25 | 13.31 | 12.68 | 12.68 | 8.69 | qfq | 22,161,330 | 285,419,952 | -4.80% |
| 2025-02-12 | 12.80 | 13.73 | 12.77 | 13.32 | 9.13 | qfq | 35,306,471 | 466,373,680 | 3.10% |
| 2025-02-11 | 12.56 | 12.99 | 12.41 | 12.92 | 8.85 | qfq | 27,664,640 | 351,815,236 | 2.38% |
| 2025-02-10 | 12.10 | 12.77 | 12.03 | 12.62 | 8.65 | qfq | 27,695,479 | 344,382,702 | 4.73% |
| 2025-02-07 | 11.78 | 12.20 | 11.69 | 12.05 | 8.26 | qfq | 18,999,184 | 226,501,611 | 2.64% |
| 2025-02-06 | 11.50 | 11.79 | 11.42 | 11.74 | 8.04 | qfq | 13,246,186 | 154,212,236 | 1.82% |
| 2025-02-05 | 11.48 | 11.65 | 11.38 | 11.53 | 7.90 | qfq | 10,859,636 | 124,948,707 | 2.04% |
| 2025-01-27 | 11.42 | 11.53 | 11.26 | 11.30 | 7.74 | qfq | 7,556,353 | 85,930,502 | -0.88% |
| 2025-01-24 | 11.18 | 11.42 | 11.18 | 11.40 | 7.81 | qfq | 9,925,113 | 112,448,282 | 1.33% |
| 2025-01-23 | 11.20 | 11.39 | 11.17 | 11.25 | 7.71 | qfq | 11,922,690 | 134,619,791 | 1.44% |
| 2025-01-22 | 11.18 | 11.28 | 11.04 | 11.09 | 7.60 | qfq | 6,164,420 | 68,616,351 | -1.25% |
| 2025-01-21 | 11.18 | 11.26 | 11.06 | 11.23 | 7.69 | qfq | 7,139,904 | 79,724,321 | 0.81% |
| 2025-01-20 | 11.17 | 11.23 | 11.07 | 11.14 | 7.63 | qfq | 6,838,230 | 76,273,526 | 0.72% |
| 2025-01-17 | 11.06 | 11.13 | 10.95 | 11.06 | 7.58 | qfq | 5,518,367 | 61,002,558 | -0.27% |
| 2025-01-16 | 11.18 | 11.30 | 10.97 | 11.09 | 7.60 | qfq | 6,657,784 | 74,036,287 | 0.00% |
| 2025-01-15 | 11.11 | 11.21 | 11.00 | 11.09 | 7.60 | qfq | 7,049,780 | 78,349,747 | 0.00% |
| 2025-01-14 | 10.59 | 11.09 | 10.59 | 11.09 | 7.60 | qfq | 9,798,473 | 107,162,396 | 5.32% |
| 2025-01-13 | 10.43 | 10.67 | 10.23 | 10.53 | 7.22 | qfq | 5,057,320 | 53,101,381 | 0.00% |
| 2025-01-10 | 10.81 | 10.94 | 10.52 | 10.53 | 7.22 | qfq | 5,798,934 | 62,413,707 | -2.77% |
| 2025-01-09 | 10.79 | 11.00 | 10.78 | 10.83 | 7.42 | qfq | 5,261,325 | 57,359,581 | -0.37% |
| 2025-01-08 | 10.90 | 11.04 | 10.50 | 10.87 | 7.45 | qfq | 7,397,144 | 79,861,229 | -0.82% |
| 2025-01-07 | 10.78 | 10.96 | 10.70 | 10.96 | 7.51 | qfq | 5,937,740 | 64,313,590 | 1.95% |
| 2025-01-06 | 10.63 | 10.80 | 10.55 | 10.75 | 7.37 | qfq | 5,301,925 | 56,725,927 | 0.75% |
| 2025-01-03 | 11.15 | 11.18 | 10.64 | 10.67 | 7.31 | qfq | 8,987,226 | 97,609,101 | -3.79% |
| 2025-01-02 | 11.35 | 11.48 | 10.95 | 11.09 | 7.60 | qfq | 8,981,584 | 100,751,001 | -2.89% |
| 2024-12-31 | 12.05 | 12.12 | 11.36 | 11.42 | 7.83 | qfq | 15,559,812 | 181,054,329 | -5.23% |
| 2024-12-30 | 12.10 | 12.26 | 11.85 | 12.05 | 8.26 | qfq | 8,039,650 | 97,166,536 | -1.23% |
| 2024-12-27 | 12.23 | 12.36 | 12.16 | 12.20 | 8.36 | qfq | 10,578,615 | 129,772,384 | -0.65% |
| 2024-12-26 | 12.01 | 12.54 | 12.01 | 12.28 | 8.41 | qfq | 11,929,529 | 146,742,855 | 1.66% |
| 2024-12-25 | 12.30 | 12.38 | 11.85 | 12.08 | 8.28 | qfq | 10,761,159 | 129,988,528 | -2.03% |
| 2024-12-24 | 12.05 | 12.45 | 12.02 | 12.33 | 8.45 | qfq | 13,162,608 | 161,606,270 | 3.09% |
| 2024-12-23 | 12.44 | 12.44 | 11.93 | 11.96 | 8.20 | qfq | 12,922,597 | 156,345,522 | -3.63% |
| 2024-12-20 | 12.35 | 12.60 | 12.31 | 12.41 | 8.50 | qfq | 11,013,810 | 137,085,170 | 0.00% |
| 2024-12-19 | 11.95 | 12.46 | 11.93 | 12.41 | 8.50 | qfq | 11,412,161 | 140,136,636 | 1.64% |
| 2024-12-18 | 12.13 | 12.36 | 11.95 | 12.21 | 8.37 | qfq | 11,038,785 | 134,593,524 | 0.83% |
| 2024-12-17 | 12.50 | 12.70 | 12.10 | 12.11 | 8.30 | qfq | 16,856,702 | 208,319,016 | -3.81% |
| 2024-12-16 | 12.71 | 12.85 | 12.46 | 12.59 | 8.63 | qfq | 17,516,324 | 221,594,547 | -1.41% |
| 2024-12-13 | 13.11 | 13.16 | 12.71 | 12.77 | 8.75 | qfq | 23,872,530 | 309,769,808 | -3.55% |
| 2024-12-12 | 13.41 | 13.50 | 13.01 | 13.24 | 9.07 | qfq | 25,328,353 | 333,841,887 | -1.27% |
| 2024-12-11 | 13.20 | 13.47 | 13.01 | 13.41 | 9.19 | qfq | 33,091,304 | 438,822,414 | 0.90% |
| 2024-12-10 | 12.90 | 13.68 | 12.78 | 13.29 | 9.11 | qfq | 52,573,612 | 693,597,163 | 5.56% |
| 2024-12-09 | 12.50 | 13.08 | 12.50 | 12.59 | 8.63 | qfq | 17,262,418 | 219,561,927 | -0.16% |
| 2024-12-06 | 12.68 | 12.78 | 12.40 | 12.61 | 8.64 | qfq | 20,223,470 | 254,383,033 | -0.71% |
| 2024-12-05 | 12.57 | 12.91 | 12.53 | 12.70 | 8.70 | qfq | 20,252,429 | 258,123,761 | -0.08% |
| 2024-12-04 | 12.92 | 13.40 | 12.65 | 12.71 | 8.71 | qfq | 30,567,613 | 393,368,580 | -2.75% |
| 2024-12-03 | 12.58 | 13.19 | 12.31 | 13.07 | 8.96 | qfq | 41,759,741 | 536,505,037 | 3.24% |
| 2024-12-02 | 12.56 | 12.82 | 12.35 | 12.66 | 8.67 | qfq | 25,953,346 | 327,374,662 | 0.24% |
| 2024-11-29 | 12.38 | 12.85 | 12.18 | 12.63 | 8.65 | qfq | 33,487,816 | 419,650,207 | 1.69% |
| 2024-11-28 | 12.71 | 13.47 | 12.39 | 12.42 | 8.51 | qfq | 44,902,241 | 577,950,691 | -0.56% |
| 2024-11-27 | 12.15 | 12.54 | 11.82 | 12.49 | 8.56 | qfq | 25,364,356 | 309,387,344 | 2.38% |
| 2024-11-26 | 13.06 | 13.06 | 12.12 | 12.20 | 8.36 | qfq | 37,737,354 | 473,971,342 | -7.51% |
| 2024-11-25 | 12.26 | 13.20 | 11.96 | 13.19 | 9.04 | qfq | 50,758,038 | 637,579,381 | 10.84% |
| 2024-11-22 | 12.45 | 12.57 | 11.86 | 11.90 | 8.15 | qfq | 29,163,138 | 357,486,617 | -4.42% |
| 2024-11-21 | 11.98 | 12.50 | 11.85 | 12.45 | 8.53 | qfq | 38,283,773 | 469,138,684 | 4.18% |
| 2024-11-20 | 11.24 | 12.18 | 11.17 | 11.95 | 8.19 | qfq | 29,000,167 | 343,899,725 | 6.22% |
| 2024-11-19 | 10.89 | 11.27 | 10.86 | 11.25 | 7.71 | qfq | 10,189,535 | 112,387,143 | 3.40% |
| 2024-11-18 | 11.38 | 11.43 | 10.74 | 10.88 | 7.46 | qfq | 14,595,008 | 159,978,775 | -3.72% |
| 2024-11-15 | 11.42 | 11.75 | 11.25 | 11.30 | 7.74 | qfq | 13,573,928 | 156,361,686 | -1.48% |
| 2024-11-14 | 11.85 | 11.96 | 11.44 | 11.47 | 7.86 | qfq | 14,186,759 | 165,772,314 | -3.94% |
| 2024-11-13 | 11.70 | 11.97 | 11.57 | 11.94 | 8.18 | qfq | 16,131,690 | 190,459,546 | 1.19% |
| 2024-11-12 | 12.10 | 12.14 | 11.65 | 11.80 | 8.09 | qfq | 21,132,685 | 252,228,059 | -1.42% |
| 2024-11-11 | 11.54 | 11.97 | 11.47 | 11.97 | 8.20 | qfq | 20,246,134 | 237,847,993 | 3.55% |
| 2024-11-08 | 11.85 | 11.92 | 11.52 | 11.56 | 7.92 | qfq | 20,220,522 | 237,069,674 | -1.20% |
| 2024-11-07 | 11.37 | 11.72 | 11.32 | 11.70 | 8.02 | qfq | 19,731,074 | 228,987,718 | 2.01% |
| 2024-11-06 | 11.42 | 11.76 | 11.35 | 11.47 | 7.86 | qfq | 21,305,153 | 247,096,846 | 0.17% |
| 2024-11-05 | 11.09 | 11.51 | 11.04 | 11.45 | 7.85 | qfq | 18,885,502 | 213,850,232 | 3.25% |
| 2024-11-04 | 10.83 | 11.09 | 10.78 | 11.09 | 7.60 | qfq | 15,225,891 | 166,538,444 | 1.93% |
| 2024-11-01 | 11.42 | 11.44 | 10.77 | 10.88 | 7.46 | qfq | 20,967,063 | 231,023,837 | -4.65% |
| 2024-10-31 | 11.40 | 11.58 | 11.33 | 11.41 | 7.82 | qfq | 19,280,596 | 220,576,743 | -0.17% |
| 2024-10-30 | 11.55 | 11.57 | 11.24 | 11.43 | 7.83 | qfq | 26,898,918 | 306,885,116 | -2.47% |
| 2024-10-29 | 12.11 | 12.17 | 11.71 | 11.72 | 8.03 | qfq | 45,299,469 | 540,136,933 | -9.50% |
| 2024-10-28 | 12.69 | 12.97 | 12.59 | 12.95 | 8.87 | qfq | 16,620,352 | 213,189,396 | 2.29% |
| 2024-10-25 | 12.51 | 12.79 | 12.45 | 12.66 | 8.67 | qfq | 12,919,324 | 163,073,665 | 1.77% |
| 2024-10-24 | 12.40 | 12.52 | 12.26 | 12.44 | 8.52 | qfq | 10,271,149 | 127,123,160 | -0.64% |
| 2024-10-23 | 12.80 | 12.94 | 12.48 | 12.52 | 8.58 | qfq | 17,740,485 | 225,745,661 | -2.64% |
| 2024-10-22 | 13.01 | 13.09 | 12.64 | 12.86 | 8.81 | qfq | 18,700,672 | 240,786,625 | -1.91% |
| 2024-10-21 | 12.46 | 13.46 | 12.46 | 13.11 | 8.98 | qfq | 30,511,980 | 397,109,166 | 5.98% |
| 2024-10-18 | 11.69 | 12.75 | 11.65 | 12.37 | 8.48 | qfq | 22,221,857 | 270,637,864 | 4.56% |
| 2024-10-17 | 11.84 | 12.11 | 11.80 | 11.83 | 8.11 | qfq | 12,860,042 | 153,847,702 | 0.08% |
| 2024-10-16 | 11.60 | 12.02 | 11.53 | 11.82 | 8.10 | qfq | 13,072,905 | 153,707,839 | -0.76% |
| 2024-10-15 | 11.98 | 12.37 | 11.75 | 11.91 | 8.16 | qfq | 18,317,256 | 221,794,913 | -1.57% |
| 2024-10-14 | 11.78 | 12.12 | 11.45 | 12.10 | 8.29 | qfq | 20,285,992 | 240,201,604 | 2.72% |
| 2024-10-11 | 12.66 | 12.66 | 11.51 | 11.78 | 8.07 | qfq | 25,700,095 | 305,871,765 | -7.10% |
| 2024-10-10 | 12.97 | 13.23 | 12.52 | 12.68 | 8.69 | qfq | 25,183,937 | 324,782,720 | 0.32% |
| 2024-10-09 | 13.83 | 14.18 | 12.64 | 12.64 | 8.66 | qfq | 41,173,909 | 553,796,536 | -13.13% |
| 2024-10-08 | 14.64 | 14.64 | 13.06 | 14.55 | 9.97 | qfq | 51,663,330 | 723,945,886 | 19.26% |
| 2024-09-30 | 11.15 | 12.23 | 10.83 | 12.20 | 8.36 | qfq | 37,171,476 | 429,096,759 | 17.76% |
| 2024-09-27 | 9.86 | 10.50 | 9.86 | 10.36 | 7.10 | qfq | 25,644,461 | 261,198,143 | 6.47% |
| 2024-09-26 | 9.49 | 9.75 | 9.39 | 9.73 | 6.67 | qfq | 14,582,667 | 140,055,970 | 1.78% |
| 2024-09-25 | 9.49 | 9.93 | 9.49 | 9.56 | 6.55 | qfq | 16,709,699 | 162,295,401 | 1.38% |
| 2024-09-24 | 9.26 | 9.49 | 9.11 | 9.43 | 6.46 | qfq | 12,553,770 | 117,365,906 | 1.84% |
| 2024-09-23 | 9.19 | 9.37 | 9.18 | 9.26 | 6.35 | qfq | 7,673,286 | 71,095,375 | -0.22% |
| 2024-09-20 | 9.36 | 9.48 | 9.18 | 9.28 | 6.36 | qfq | 8,365,060 | 77,893,159 | -1.07% |
| 2024-09-19 | 9.29 | 9.44 | 9.09 | 9.38 | 6.43 | qfq | 9,872,705 | 91,694,731 | -32.47% |
| 2024-09-18 | 13.93 | 14.05 | 13.53 | 13.89 | 6.33 | qfq | 6,858,800 | 94,410,554 | -0.79% |
| 2024-09-13 | 14.29 | 14.34 | 13.98 | 14.00 | 6.38 | qfq | 6,903,000 | 97,443,622 | -2.03% |
| 2024-09-12 | 14.66 | 14.68 | 14.28 | 14.29 | 6.51 | qfq | 7,558,000 | 109,148,666 | -2.12% |
| 2024-09-11 | 14.64 | 14.68 | 14.47 | 14.60 | 6.65 | qfq | 4,275,100 | 62,276,857 | -0.34% |
| 2024-09-10 | 14.37 | 14.72 | 14.23 | 14.65 | 6.67 | qfq | 6,275,952 | 90,880,744 | 2.38% |
| 2024-09-09 | 14.26 | 14.51 | 14.23 | 14.31 | 6.52 | qfq | 5,440,248 | 78,045,584 | -1.17% |
| 2024-09-06 | 14.63 | 14.75 | 14.38 | 14.48 | 6.60 | qfq | 7,272,169 | 105,731,991 | -1.03% |
| 2024-09-05 | 14.50 | 14.73 | 14.50 | 14.63 | 6.66 | qfq | 5,512,800 | 80,623,700 | 0.69% |
| 2024-09-04 | 14.65 | 14.77 | 14.50 | 14.53 | 6.62 | qfq | 7,269,924 | 106,056,026 | -1.76% |
| 2024-09-03 | 14.26 | 14.81 | 14.26 | 14.79 | 6.74 | qfq | 10,202,511 | 149,173,884 | 3.21% |
| 2024-09-02 | 14.40 | 14.63 | 14.31 | 14.33 | 6.53 | qfq | 10,025,572 | 145,263,892 | -0.97% |
| 2024-08-30 | 14.51 | 15.03 | 14.45 | 14.47 | 6.59 | qfq | 17,104,010 | 251,321,257 | -0.82% |
| 2024-08-29 | 14.03 | 14.66 | 13.93 | 14.59 | 6.65 | qfq | 14,441,925 | 208,127,393 | 3.48% |
| 2024-08-28 | 13.93 | 14.30 | 13.84 | 14.10 | 6.42 | qfq | 10,879,308 | 153,711,593 | 1.59% |
| 2024-08-27 | 13.88 | 14.05 | 13.78 | 13.88 | 6.32 | qfq | 7,151,700 | 99,495,556 | -0.14% |
| 2024-08-26 | 13.95 | 14.07 | 13.76 | 13.90 | 6.33 | qfq | 10,596,500 | 146,992,281 | -0.64% |
| 2024-08-23 | 13.66 | 14.12 | 13.66 | 13.99 | 6.37 | qfq | 12,617,900 | 176,025,274 | 1.82% |
| 2024-08-22 | 13.73 | 14.01 | 13.68 | 13.74 | 6.26 | qfq | 10,811,095 | 149,559,407 | 0.00% |
| 2024-08-21 | 14.05 | 14.15 | 13.55 | 13.74 | 6.26 | qfq | 17,925,473 | 247,760,053 | -1.86% |
| 2024-08-20 | 13.79 | 14.59 | 13.59 | 14.00 | 6.38 | qfq | 33,019,947 | 463,760,176 | 11.29% |
| 2024-08-19 | 12.29 | 12.68 | 12.22 | 12.58 | 5.73 | qfq | 9,744,000 | 121,841,881 | 2.95% |
| 2024-08-16 | 11.91 | 12.30 | 11.90 | 12.22 | 5.57 | qfq | 6,415,800 | 78,142,792 | 2.17% |
| 2024-08-15 | 11.75 | 12.02 | 11.68 | 11.96 | 5.45 | qfq | 3,428,600 | 40,767,075 | 1.36% |
| 2024-08-14 | 11.84 | 11.89 | 11.75 | 11.80 | 5.38 | qfq | 2,403,772 | 28,398,724 | -0.51% |
| 2024-08-13 | 11.71 | 11.86 | 11.61 | 11.86 | 5.40 | qfq | 2,725,999 | 32,053,496 | 1.02% |
| 2024-08-12 | 11.78 | 11.89 | 11.68 | 11.74 | 5.35 | qfq | 3,276,024 | 38,498,207 | -0.84% |
| 2024-08-09 | 12.14 | 12.17 | 11.83 | 11.84 | 5.39 | qfq | 3,563,800 | 42,599,089 | -1.42% |
| 2024-08-08 | 12.00 | 12.19 | 11.78 | 12.01 | 5.47 | qfq | 5,078,200 | 60,709,517 | -0.66% |
| 2024-08-07 | 12.11 | 12.27 | 11.99 | 12.09 | 5.51 | qfq | 5,415,820 | 65,510,706 | -0.82% |
| 2024-08-06 | 12.57 | 12.72 | 11.97 | 12.19 | 5.55 | qfq | 12,696,374 | 155,839,677 | -1.22% |
| 2024-08-05 | 11.60 | 13.29 | 11.59 | 12.34 | 5.62 | qfq | 19,294,011 | 242,938,975 | 5.56% |
| 2024-08-02 | 11.81 | 11.92 | 11.66 | 11.69 | 5.33 | qfq | 4,756,000 | 55,907,079 | -2.01% |
| 2024-08-01 | 11.70 | 11.95 | 11.67 | 11.93 | 5.43 | qfq | 5,909,100 | 70,015,963 | 1.71% |
| 2024-07-31 | 11.25 | 11.77 | 11.24 | 11.73 | 5.34 | qfq | 5,520,500 | 63,964,002 | 4.27% |
| 2024-07-30 | 11.14 | 11.32 | 11.14 | 11.25 | 5.12 | qfq | 2,459,300 | 27,656,473 | 0.18% |
| 2024-07-29 | 11.25 | 11.31 | 11.11 | 11.23 | 5.12 | qfq | 3,055,800 | 34,318,473 | -0.35% |
| 2024-07-26 | 11.03 | 11.33 | 11.03 | 11.27 | 5.13 | qfq | 2,817,563 | 31,614,163 | 2.36% |
| 2024-07-25 | 10.83 | 11.17 | 10.78 | 11.01 | 5.02 | qfq | 3,154,700 | 34,672,218 | 1.29% |
| 2024-07-24 | 11.13 | 11.15 | 10.85 | 10.87 | 4.95 | qfq | 3,743,790 | 41,096,321 | -2.34% |
| 2024-07-23 | 11.43 | 11.54 | 11.11 | 11.13 | 5.07 | qfq | 3,261,200 | 36,968,472 | -2.71% |
| 2024-07-22 | 11.45 | 11.55 | 11.38 | 11.44 | 5.21 | qfq | 3,015,000 | 34,556,525 | 0.18% |
| 2024-07-19 | 11.30 | 11.47 | 11.25 | 11.42 | 5.20 | qfq | 3,522,300 | 40,114,811 | 0.97% |
| 2024-07-18 | 11.41 | 11.41 | 11.10 | 11.31 | 5.15 | qfq | 3,849,300 | 43,254,910 | -1.31% |
| 2024-07-17 | 11.72 | 11.78 | 11.45 | 11.46 | 5.22 | qfq | 3,778,290 | 43,677,351 | -2.05% |
| 2024-07-16 | 11.69 | 11.75 | 11.50 | 11.70 | 5.33 | qfq | 2,965,672 | 34,477,975 | -0.09% |
| 2024-07-15 | 11.96 | 11.98 | 11.66 | 11.71 | 5.33 | qfq | 2,776,524 | 32,635,214 | -2.01% |
| 2024-07-12 | 12.06 | 12.15 | 11.91 | 11.95 | 5.44 | qfq | 2,680,800 | 32,208,053 | -1.48% |
| 2024-07-11 | 12.01 | 12.20 | 11.89 | 12.13 | 5.53 | qfq | 5,076,300 | 61,145,661 | 4.39% |
| 2024-07-10 | 11.55 | 11.76 | 11.51 | 11.62 | 5.29 | qfq | 3,436,700 | 40,081,791 | -0.17% |
| 2024-07-09 | 11.43 | 11.75 | 11.15 | 11.64 | 5.30 | qfq | 4,677,700 | 53,610,016 | 1.93% |
| 2024-07-08 | 11.70 | 11.77 | 11.35 | 11.42 | 5.20 | qfq | 2,787,314 | 32,115,778 | -3.06% |
| 2024-07-05 | 11.62 | 11.85 | 11.45 | 11.78 | 5.37 | qfq | 2,586,500 | 30,204,489 | 1.20% |
| 2024-07-04 | 12.04 | 12.12 | 11.61 | 11.64 | 5.30 | qfq | 3,426,250 | 40,499,414 | -2.84% |
| 2024-07-03 | 12.31 | 12.35 | 11.98 | 11.98 | 5.46 | qfq | 3,492,100 | 42,298,238 | -3.00% |
| 2024-07-02 | 12.37 | 12.53 | 12.28 | 12.35 | 5.63 | qfq | 3,136,000 | 38,951,259 | -0.16% |
| 2024-07-01 | 12.25 | 12.44 | 12.08 | 12.37 | 5.64 | qfq | 3,623,351 | 44,428,175 | 0.65% |
| 2024-06-28 | 12.30 | 12.55 | 12.23 | 12.29 | 5.60 | qfq | 4,772,214 | 59,212,766 | -0.16% |
| 2024-06-27 | 12.39 | 12.59 | 12.28 | 12.31 | 5.61 | qfq | 4,235,800 | 52,678,995 | -1.20% |
| 2024-06-26 | 11.98 | 12.46 | 11.77 | 12.46 | 5.68 | qfq | 4,481,122 | 54,389,995 | 5.41% |
| 2024-06-25 | 11.96 | 12.14 | 11.75 | 11.82 | 5.38 | qfq | 3,262,929 | 38,991,776 | -0.92% |
| 2024-06-24 | 12.36 | 12.48 | 11.91 | 11.93 | 5.43 | qfq | 5,586,320 | 67,911,864 | -3.63% |
| 2024-06-21 | 12.16 | 12.46 | 11.73 | 12.38 | 5.64 | qfq | 5,571,600 | 68,208,022 | -1.51% |
| 2024-06-20 | 12.96 | 13.03 | 12.57 | 12.57 | 5.73 | qfq | 3,802,400 | 48,633,907 | -3.60% |
| 2024-06-19 | 13.06 | 13.15 | 13.00 | 13.04 | 5.94 | qfq | 3,821,000 | 49,999,594 | 0.00% |
| 2024-06-18 | 12.78 | 13.07 | 12.78 | 13.04 | 5.94 | qfq | 4,130,586 | 53,615,947 | 1.80% |
| 2024-06-17 | 12.91 | 12.95 | 12.80 | 12.81 | 5.84 | qfq | 3,673,900 | 47,262,443 | -1.23% |
| 2024-06-14 | 12.81 | 13.01 | 12.76 | 12.97 | 5.91 | qfq | 3,518,800 | 45,495,202 | 0.70% |
| 2024-06-13 | 12.85 | 12.92 | 12.70 | 12.88 | 5.87 | qfq | 4,496,663 | 57,679,339 | 0.31% |
| 2024-06-12 | 12.58 | 12.90 | 12.52 | 12.84 | 5.85 | qfq | 4,170,463 | 53,335,505 | 1.82% |
| 2024-06-11 | 12.55 | 12.66 | 12.40 | 12.61 | 5.74 | qfq | 3,557,220 | 44,603,375 | 0.08% |
| 2024-06-07 | 12.43 | 12.67 | 12.41 | 12.60 | 5.74 | qfq | 3,723,500 | 46,687,076 | 2.02% |
| 2024-06-06 | 12.83 | 12.92 | 12.28 | 12.35 | 5.63 | qfq | 6,046,440 | 75,544,318 | -3.44% |
| 2024-06-05 | 13.09 | 13.13 | 12.79 | 12.79 | 5.83 | qfq | 3,946,080 | 51,207,991 | -2.74% |
| 2024-06-04 | 13.21 | 13.21 | 12.96 | 13.15 | 5.99 | qfq | 4,447,011 | 58,078,605 | -0.53% |
| 2024-06-03 | 13.40 | 13.54 | 13.11 | 13.22 | 6.02 | qfq | 4,783,100 | 63,777,620 | -1.42% |
| 2024-05-31 | 13.21 | 13.43 | 13.21 | 13.41 | 6.11 | qfq | 3,726,810 | 49,846,462 | 1.51% |
| 2024-05-30 | 13.22 | 13.30 | 13.07 | 13.21 | 6.02 | qfq | 3,623,400 | 47,820,765 | 0.15% |
| 2024-05-29 | 13.16 | 13.33 | 13.12 | 13.19 | 6.01 | qfq | 3,041,000 | 40,170,706 | 0.00% |
| 2024-05-28 | 13.34 | 13.43 | 13.18 | 13.19 | 6.01 | qfq | 3,747,000 | 49,882,282 | -1.86% |
| 2024-05-27 | 13.17 | 13.45 | 13.11 | 13.44 | 6.12 | qfq | 5,630,986 | 75,033,213 | 2.13% |
| 2024-05-24 | 13.22 | 13.32 | 13.11 | 13.16 | 6.00 | qfq | 3,613,192 | 47,726,671 | -0.83% |
| 2024-05-23 | 13.56 | 13.57 | 13.20 | 13.27 | 6.05 | qfq | 4,647,600 | 62,076,386 | -2.21% |
| 2024-05-22 | 13.46 | 13.62 | 13.40 | 13.57 | 6.18 | qfq | 4,444,699 | 60,131,009 | 0.52% |
| 2024-05-21 | 13.75 | 13.76 | 13.45 | 13.50 | 6.15 | qfq | 6,318,770 | 85,750,804 | -2.03% |
| 2024-05-20 | 13.94 | 13.95 | 13.74 | 13.78 | 6.28 | qfq | 5,754,770 | 79,556,135 | -0.72% |
| 2024-05-17 | 13.81 | 13.93 | 13.68 | 13.88 | 6.32 | qfq | 4,790,647 | 66,152,332 | 0.73% |
| 2024-05-16 | 13.98 | 14.05 | 13.71 | 13.78 | 6.28 | qfq | 5,551,284 | 76,905,745 | -0.93% |
| 2024-05-15 | 14.10 | 14.13 | 13.86 | 13.91 | 6.34 | qfq | 5,580,600 | 78,097,381 | -1.83% |
| 2024-05-14 | 14.01 | 14.22 | 14.01 | 14.17 | 6.46 | qfq | 4,608,148 | 65,119,156 | 1.00% |
| 2024-05-13 | 14.25 | 14.32 | 13.92 | 14.03 | 6.39 | qfq | 5,341,600 | 75,295,399 | -2.09% |
| 2024-05-10 | 14.52 | 14.58 | 14.23 | 14.33 | 6.53 | qfq | 4,591,573 | 65,965,400 | -1.31% |
| 2024-05-09 | 14.38 | 14.59 | 14.30 | 14.52 | 6.61 | qfq | 4,837,800 | 70,160,475 | 1.40% |
| 2024-05-08 | 14.75 | 14.75 | 14.29 | 14.32 | 6.52 | qfq | 6,648,173 | 96,064,213 | -3.11% |
| 2024-05-07 | 14.86 | 14.86 | 14.59 | 14.78 | 6.73 | qfq | 7,436,800 | 109,511,274 | -0.61% |
| 2024-05-06 | 14.90 | 14.98 | 14.73 | 14.87 | 6.77 | qfq | 8,858,190 | 131,637,835 | 1.16% |
| 2024-04-30 | 14.80 | 14.81 | 14.54 | 14.70 | 6.70 | qfq | 7,663,533 | 112,490,167 | -1.80% |
| 2024-04-29 | 14.74 | 15.00 | 14.63 | 14.97 | 6.68 | qfq | 9,902,380 | 147,148,722 | 2.11% |
| 2024-04-26 | 14.39 | 14.70 | 14.32 | 14.66 | 6.54 | qfq | 10,755,000 | 156,913,936 | 2.02% |
| 2024-04-25 | 14.44 | 14.49 | 14.22 | 14.37 | 6.42 | qfq | 7,181,866 | 103,075,517 | -0.76% |
| 2024-04-24 | 14.20 | 14.48 | 14.19 | 14.48 | 6.46 | qfq | 10,873,104 | 155,884,001 | 1.40% |
| 2024-04-23 | 13.88 | 14.52 | 13.82 | 14.28 | 6.37 | qfq | 15,661,109 | 222,573,249 | 5.86% |
| 2024-04-22 | 13.62 | 13.70 | 13.29 | 13.49 | 6.02 | qfq | 5,700,909 | 76,929,895 | -1.75% |
| 2024-04-19 | 13.70 | 13.82 | 13.58 | 13.73 | 6.13 | qfq | 5,318,382 | 72,848,864 | -0.51% |
| 2024-04-18 | 13.83 | 14.04 | 13.61 | 13.80 | 6.16 | qfq | 7,785,590 | 107,651,066 | -1.08% |
| 2024-04-17 | 13.48 | 14.16 | 13.48 | 13.95 | 6.23 | qfq | 10,186,691 | 140,831,357 | 5.84% |
| 2024-04-16 | 13.95 | 13.96 | 13.08 | 13.18 | 5.88 | qfq | 8,955,825 | 119,805,145 | -5.86% |
| 2024-04-15 | 13.84 | 14.29 | 13.71 | 14.00 | 6.25 | qfq | 9,463,925 | 132,895,264 | 1.45% |
| 2024-04-12 | 13.85 | 14.08 | 13.76 | 13.80 | 6.16 | qfq | 5,208,100 | 72,564,009 | -0.36% |
| 2024-04-11 | 13.69 | 14.22 | 13.61 | 13.85 | 6.18 | qfq | 6,556,900 | 91,710,179 | -0.07% |
| 2024-04-10 | 14.75 | 14.77 | 13.80 | 13.86 | 6.19 | qfq | 9,448,466 | 133,599,836 | -5.59% |
| 2024-04-09 | 14.40 | 14.74 | 14.40 | 14.68 | 6.55 | qfq | 4,487,155 | 65,414,906 | 2.23% |
| 2024-04-08 | 14.90 | 15.00 | 14.35 | 14.36 | 6.41 | qfq | 9,725,850 | 142,697,365 | -5.21% |
| 2024-04-03 | 15.40 | 15.55 | 15.08 | 15.15 | 6.76 | qfq | 12,400,680 | 188,883,649 | -4.11% |
| 2024-04-02 | 15.30 | 16.35 | 14.75 | 15.80 | 7.05 | qfq | 19,913,020 | 310,264,327 | 3.34% |
| 2024-04-01 | 15.16 | 15.33 | 15.12 | 15.29 | 6.83 | qfq | 12,029,460 | 183,312,785 | 0.33% |
| 2024-03-29 | 14.78 | 15.56 | 14.48 | 15.24 | 6.80 | qfq | 12,510,050 | 187,854,574 | 2.70% |
| 2024-03-28 | 14.25 | 15.10 | 14.20 | 14.84 | 6.62 | qfq | 10,668,944 | 157,610,552 | 3.49% |
| 2024-03-27 | 15.21 | 15.37 | 14.34 | 14.34 | 6.40 | qfq | 11,916,300 | 175,724,011 | -5.91% |
| 2024-03-26 | 16.01 | 16.01 | 14.92 | 15.24 | 6.80 | qfq | 20,899,461 | 322,596,539 | -6.39% |
| 2024-03-25 | 16.86 | 17.02 | 16.27 | 16.28 | 7.27 | qfq | 14,063,925 | 234,467,486 | -3.21% |
| 2024-03-22 | 16.19 | 17.38 | 15.85 | 16.82 | 7.51 | qfq | 16,727,031 | 274,899,025 | 3.38% |
| 2024-03-21 | 16.30 | 16.36 | 15.90 | 16.27 | 7.26 | qfq | 11,442,152 | 185,153,361 | 0.31% |
| 2024-03-20 | 15.75 | 16.30 | 15.65 | 16.22 | 7.24 | qfq | 12,594,236 | 201,477,769 | 2.72% |
| 2024-03-19 | 15.75 | 16.06 | 15.58 | 15.79 | 7.05 | qfq | 13,466,298 | 212,975,616 | 1.35% |
| 2024-03-18 | 15.15 | 15.70 | 15.00 | 15.58 | 6.96 | qfq | 14,619,081 | 224,407,742 | 4.01% |
| 2024-03-15 | 14.92 | 15.02 | 14.77 | 14.98 | 6.69 | qfq | 6,412,100 | 95,489,658 | -0.20% |
| 2024-03-14 | 14.90 | 15.06 | 14.58 | 15.01 | 6.70 | qfq | 9,247,784 | 137,491,391 | 0.47% |
| 2024-03-13 | 14.98 | 15.16 | 14.75 | 14.94 | 6.67 | qfq | 8,669,120 | 129,655,053 | -0.27% |
| 2024-03-12 | 14.95 | 15.05 | 14.74 | 14.98 | 6.69 | qfq | 8,963,154 | 133,555,787 | -0.33% |
| 2024-03-11 | 14.73 | 15.03 | 14.61 | 15.03 | 6.71 | qfq | 9,769,326 | 144,957,643 | 1.14% |
| 2024-03-08 | 14.66 | 14.92 | 14.48 | 14.86 | 6.63 | qfq | 10,983,111 | 161,725,974 | 1.02% |
| 2024-03-07 | 14.76 | 15.37 | 14.70 | 14.71 | 6.57 | qfq | 16,584,581 | 249,350,842 | 0.55% |
| 2024-03-06 | 14.30 | 14.80 | 14.25 | 14.63 | 6.53 | qfq | 10,511,102 | 153,017,519 | 2.24% |
| 2024-03-05 | 14.56 | 14.66 | 14.27 | 14.31 | 6.39 | qfq | 8,987,718 | 129,863,233 | -2.45% |
| 2024-03-04 | 14.61 | 14.77 | 14.20 | 14.67 | 6.55 | qfq | 12,703,206 | 184,235,973 | 0.14% |
| 2024-03-01 | 14.51 | 14.68 | 14.27 | 14.65 | 6.54 | qfq | 12,855,958 | 186,643,794 | 1.17% |
| 2024-02-29 | 13.52 | 14.50 | 13.49 | 14.48 | 6.46 | qfq | 15,040,637 | 213,129,297 | 5.23% |
| 2024-02-28 | 15.12 | 15.24 | 13.71 | 13.76 | 6.14 | qfq | 26,849,549 | 392,140,859 | -9.77% |
| 2024-02-27 | 14.55 | 15.49 | 14.42 | 15.25 | 6.81 | qfq | 23,251,379 | 350,083,380 | 4.67% |
| 2024-02-26 | 14.86 | 15.24 | 14.24 | 14.57 | 6.50 | qfq | 25,526,109 | 376,332,982 | 3.77% |
| 2024-02-23 | 13.58 | 14.05 | 13.40 | 14.04 | 6.27 | qfq | 13,908,030 | 190,505,680 | 2.93% |
| 2024-02-22 | 13.06 | 13.68 | 13.04 | 13.64 | 6.09 | qfq | 14,548,260 | 194,642,497 | 4.68% |
| 2024-02-21 | 12.82 | 13.44 | 12.82 | 13.03 | 5.82 | qfq | 13,109,811 | 172,948,627 | 0.31% |
| 2024-02-20 | 12.95 | 13.03 | 12.75 | 12.99 | 5.80 | qfq | 9,525,855 | 122,598,738 | -1.07% |
| 2024-02-19 | 13.00 | 13.43 | 12.72 | 13.13 | 5.86 | qfq | 17,264,792 | 225,237,129 | 2.34% |
| 2024-02-08 | 11.18 | 12.90 | 10.97 | 12.83 | 5.73 | qfq | 17,506,188 | 209,057,012 | 16.53% |
| 2024-02-07 | 11.04 | 11.65 | 10.65 | 11.01 | 4.92 | qfq | 12,832,646 | 143,751,045 | -1.61% |
| 2024-02-06 | 10.35 | 11.25 | 9.83 | 11.19 | 5.00 | qfq | 13,088,294 | 137,988,660 | 7.49% |
| 2024-02-05 | 11.36 | 11.40 | 10.25 | 10.41 | 4.65 | qfq | 11,846,681 | 126,176,418 | -8.92% |
| 2024-02-02 | 11.92 | 12.22 | 11.02 | 11.43 | 5.10 | qfq | 8,494,534 | 99,088,227 | -4.19% |
| 2024-02-01 | 12.06 | 12.35 | 11.73 | 11.93 | 5.33 | qfq | 7,712,304 | 92,378,369 | -1.00% |
| 2024-01-31 | 12.74 | 12.82 | 12.05 | 12.05 | 5.38 | qfq | 6,585,324 | 81,535,757 | -6.01% |
| 2024-01-30 | 13.20 | 13.35 | 12.74 | 12.82 | 5.72 | qfq | 4,943,104 | 64,396,908 | -3.39% |
| 2024-01-29 | 13.63 | 13.87 | 13.23 | 13.27 | 5.92 | qfq | 5,141,543 | 69,206,819 | -2.86% |
| 2024-01-26 | 13.88 | 13.98 | 13.66 | 13.66 | 6.10 | qfq | 5,508,079 | 76,118,455 | -1.59% |
| 2024-01-25 | 13.27 | 13.91 | 13.19 | 13.88 | 6.20 | qfq | 7,496,218 | 101,880,704 | 4.28% |
| 2024-01-24 | 12.98 | 13.39 | 12.63 | 13.31 | 5.94 | qfq | 9,887,637 | 128,735,583 | 2.94% |
| 2024-01-23 | 13.00 | 13.25 | 12.83 | 12.93 | 5.77 | qfq | 10,413,591 | 135,235,176 | -0.15% |
| 2024-01-22 | 14.04 | 14.06 | 12.86 | 12.95 | 5.78 | qfq | 13,882,510 | 186,431,514 | -9.76% |
| 2024-01-19 | 14.56 | 14.65 | 14.27 | 14.35 | 6.41 | qfq | 4,351,985 | 62,883,425 | -1.44% |
| 2024-01-18 | 14.71 | 14.85 | 14.00 | 14.56 | 6.50 | qfq | 6,197,639 | 89,110,514 | -1.02% |
| 2024-01-17 | 15.08 | 15.15 | 14.71 | 14.71 | 6.57 | qfq | 3,623,070 | 54,187,594 | -2.65% |
| 2024-01-16 | 15.21 | 15.28 | 14.89 | 15.11 | 6.75 | qfq | 4,758,948 | 71,590,006 | -0.66% |
| 2024-01-15 | 15.21 | 15.28 | 14.98 | 15.21 | 6.79 | qfq | 3,744,499 | 56,737,846 | -0.46% |
| 2024-01-12 | 15.51 | 15.62 | 15.25 | 15.28 | 6.82 | qfq | 4,413,657 | 67,920,003 | -1.80% |
| 2024-01-11 | 15.14 | 15.62 | 15.10 | 15.56 | 6.95 | qfq | 4,709,700 | 72,555,344 | 3.05% |
| 2024-01-10 | 15.35 | 15.43 | 14.91 | 15.10 | 6.74 | qfq | 4,290,337 | 64,970,053 | -2.08% |
| 2024-01-09 | 15.30 | 15.68 | 15.28 | 15.42 | 6.88 | qfq | 4,054,587 | 62,656,401 | 0.98% |
| 2024-01-08 | 15.50 | 15.57 | 15.26 | 15.27 | 6.82 | qfq | 4,407,707 | 67,869,220 | -1.86% |
| 2024-01-05 | 15.96 | 16.06 | 15.47 | 15.56 | 6.95 | qfq | 3,868,200 | 60,910,423 | -2.57% |
| 2024-01-04 | 16.09 | 16.12 | 15.85 | 15.97 | 7.13 | qfq | 3,082,780 | 49,177,353 | -0.68% |
| 2024-01-03 | 16.30 | 16.37 | 15.83 | 16.08 | 7.18 | qfq | 6,891,292 | 110,761,457 | -1.89% |
| 2024-01-02 | 16.35 | 16.54 | 16.20 | 16.39 | 7.32 | qfq | 5,351,300 | 87,660,814 | -0.18% |
| 2023-12-29 | 15.76 | 16.63 | 15.76 | 16.42 | 7.33 | qfq | 8,258,376 | 134,945,250 | 3.73% |
| 2023-12-28 | 15.25 | 15.92 | 15.07 | 15.83 | 7.07 | qfq | 6,121,014 | 95,456,109 | 4.08% |
| 2023-12-27 | 15.04 | 15.27 | 15.03 | 15.21 | 6.79 | qfq | 4,030,300 | 61,130,432 | 1.13% |
| 2023-12-26 | 15.40 | 15.45 | 14.92 | 15.04 | 6.71 | qfq | 4,206,470 | 63,593,260 | -2.40% |
| 2023-12-25 | 15.47 | 15.60 | 15.31 | 15.41 | 6.88 | qfq | 3,786,000 | 58,313,729 | -0.52% |
| 2023-12-22 | 15.72 | 15.79 | 15.35 | 15.49 | 6.92 | qfq | 4,138,462 | 64,245,902 | -1.65% |
| 2023-12-21 | 15.61 | 15.85 | 15.32 | 15.75 | 7.03 | qfq | 4,060,968 | 63,202,243 | 0.64% |
| 2023-12-20 | 15.95 | 16.10 | 15.61 | 15.65 | 6.99 | qfq | 3,908,100 | 61,939,095 | -1.94% |
| 2023-12-19 | 15.80 | 16.01 | 15.73 | 15.96 | 7.12 | qfq | 3,828,400 | 60,751,165 | 0.88% |
| 2023-12-18 | 16.14 | 16.15 | 15.72 | 15.82 | 7.06 | qfq | 3,739,570 | 59,562,371 | -1.80% |
| 2023-12-15 | 16.17 | 16.34 | 16.01 | 16.11 | 7.19 | qfq | 3,416,567 | 55,276,310 | -0.25% |
| 2023-12-14 | 16.30 | 16.46 | 16.13 | 16.15 | 7.21 | qfq | 3,587,000 | 58,490,160 | -0.80% |
| 2023-12-13 | 16.20 | 16.52 | 16.13 | 16.28 | 7.27 | qfq | 5,215,739 | 85,210,945 | 0.18% |
| 2023-12-12 | 16.22 | 16.33 | 16.14 | 16.25 | 7.25 | qfq | 3,087,076 | 50,067,809 | -0.06% |
| 2023-12-11 | 15.93 | 16.26 | 15.75 | 16.26 | 7.26 | qfq | 5,168,339 | 83,095,970 | 1.43% |
| 2023-12-08 | 16.14 | 16.36 | 16.00 | 16.03 | 7.16 | qfq | 4,426,572 | 71,377,408 | -0.43% |
| 2023-12-07 | 16.03 | 16.23 | 15.91 | 16.10 | 7.19 | qfq | 3,912,530 | 62,874,715 | 0.75% |
| 2023-12-06 | 15.86 | 16.17 | 15.75 | 15.98 | 7.13 | qfq | 4,018,583 | 64,139,214 | 0.76% |
| 2023-12-05 | 16.42 | 16.44 | 15.85 | 15.86 | 7.08 | qfq | 5,683,100 | 91,133,998 | -3.53% |
| 2023-12-04 | 16.46 | 16.68 | 16.42 | 16.44 | 7.34 | qfq | 4,680,066 | 77,422,071 | -0.06% |
| 2023-12-01 | 16.19 | 16.53 | 16.01 | 16.45 | 7.34 | qfq | 4,924,704 | 80,173,830 | 1.61% |
| 2023-11-30 | 16.33 | 16.41 | 15.95 | 16.19 | 7.23 | qfq | 4,701,952 | 75,913,547 | -1.10% |
| 2023-11-29 | 16.52 | 16.62 | 16.32 | 16.37 | 7.31 | qfq | 3,547,174 | 58,426,062 | -0.97% |
| 2023-11-28 | 16.43 | 16.71 | 16.34 | 16.53 | 7.38 | qfq | 4,597,750 | 75,944,624 | 0.55% |
| 2023-11-27 | 16.30 | 16.69 | 16.30 | 16.44 | 7.34 | qfq | 6,289,679 | 103,631,373 | 0.49% |
| 2023-11-24 | 16.80 | 16.86 | 16.32 | 16.36 | 7.30 | qfq | 5,130,406 | 84,599,460 | -2.73% |
| 2023-11-23 | 16.62 | 16.84 | 16.40 | 16.82 | 7.51 | qfq | 4,372,449 | 72,854,100 | 1.08% |
| 2023-11-22 | 16.81 | 17.04 | 16.64 | 16.64 | 7.43 | qfq | 5,338,320 | 89,779,626 | -1.30% |
| 2023-11-21 | 17.29 | 17.30 | 16.81 | 16.86 | 7.53 | qfq | 5,480,232 | 93,129,821 | -1.98% |
| 2023-11-20 | 16.95 | 17.27 | 16.87 | 17.20 | 7.68 | qfq | 5,062,180 | 86,409,042 | 1.59% |
| 2023-11-17 | 16.94 | 16.99 | 16.75 | 16.93 | 7.56 | qfq | 4,511,000 | 76,068,973 | -0.06% |
| 2023-11-16 | 17.00 | 17.17 | 16.92 | 16.94 | 7.56 | qfq | 5,455,900 | 93,003,026 | -0.35% |
| 2023-11-15 | 17.07 | 17.17 | 16.90 | 17.00 | 7.59 | qfq | 5,171,529 | 88,049,463 | 0.29% |
| 2023-11-14 | 16.81 | 17.03 | 16.67 | 16.95 | 7.57 | qfq | 6,607,904 | 111,304,190 | 1.13% |
| 2023-11-13 | 16.47 | 16.83 | 16.47 | 16.76 | 7.48 | qfq | 7,118,634 | 119,066,685 | 2.01% |
| 2023-11-10 | 16.56 | 16.61 | 16.33 | 16.43 | 7.33 | qfq | 4,938,347 | 81,251,189 | -1.20% |
| 2023-11-09 | 16.62 | 16.76 | 16.55 | 16.63 | 7.42 | qfq | 4,697,456 | 78,227,774 | 0.12% |
| 2023-11-08 | 16.70 | 16.84 | 16.49 | 16.61 | 7.42 | qfq | 6,185,444 | 103,066,891 | -0.48% |
| 2023-11-07 | 16.65 | 16.85 | 16.55 | 16.69 | 7.45 | qfq | 5,818,594 | 96,945,432 | -0.30% |
| 2023-11-06 | 16.51 | 16.75 | 16.40 | 16.74 | 7.47 | qfq | 7,781,988 | 129,202,445 | 2.26% |
| 2023-11-03 | 16.30 | 16.59 | 16.18 | 16.37 | 7.31 | qfq | 7,193,594 | 118,029,695 | 2.44% |
| 2023-11-02 | 16.34 | 16.37 | 15.98 | 15.98 | 7.13 | qfq | 4,868,080 | 78,552,842 | -2.14% |
| 2023-11-01 | 16.31 | 16.50 | 16.18 | 16.33 | 7.29 | qfq | 4,668,288 | 76,371,103 | 0.55% |
| 2023-10-31 | 16.55 | 16.61 | 16.08 | 16.24 | 7.25 | qfq | 7,030,588 | 114,640,182 | -2.40% |
| 2023-10-30 | 16.01 | 16.75 | 15.98 | 16.64 | 7.43 | qfq | 8,692,045 | 142,141,265 | 3.55% |
| 2023-10-27 | 15.88 | 16.24 | 15.66 | 16.07 | 7.17 | qfq | 7,103,668 | 113,215,226 | 0.25% |
| 2023-10-26 | 15.76 | 16.05 | 15.53 | 16.03 | 7.16 | qfq | 6,388,151 | 100,534,140 | 1.01% |
| 2023-10-25 | 15.63 | 16.09 | 15.63 | 15.87 | 7.08 | qfq | 6,742,133 | 107,095,759 | 1.67% |
| 2023-10-24 | 15.36 | 15.75 | 15.25 | 15.61 | 6.97 | qfq | 6,461,637 | 100,192,834 | 1.83% |
| 2023-10-23 | 15.70 | 15.94 | 15.22 | 15.33 | 6.84 | qfq | 5,956,095 | 92,329,111 | -3.10% |
| 2023-10-20 | 16.12 | 16.32 | 15.74 | 15.82 | 7.06 | qfq | 7,203,171 | 115,099,726 | -1.49% |
| 2023-10-19 | 16.25 | 16.68 | 15.81 | 16.06 | 7.17 | qfq | 15,032,347 | 243,882,253 | -6.25% |
| 2023-10-18 | 17.42 | 17.48 | 16.87 | 17.13 | 7.65 | qfq | 5,567,320 | 95,192,519 | -2.11% |
| 2023-10-17 | 17.57 | 17.69 | 17.27 | 17.50 | 7.81 | qfq | 4,811,582 | 83,945,661 | -0.34% |
| 2023-10-16 | 18.22 | 18.22 | 17.39 | 17.56 | 7.84 | qfq | 8,535,500 | 150,304,568 | -2.93% |
| 2023-10-13 | 18.55 | 18.61 | 18.00 | 18.09 | 8.08 | qfq | 6,952,099 | 126,523,806 | -3.31% |
| 2023-10-12 | 18.73 | 18.88 | 18.54 | 18.71 | 8.35 | qfq | 3,850,161 | 71,866,159 | -0.37% |
| 2023-10-11 | 18.78 | 18.88 | 18.42 | 18.78 | 8.38 | qfq | 5,163,502 | 96,569,979 | 0.59% |
| 2023-10-10 | 18.78 | 18.99 | 18.60 | 18.67 | 8.33 | qfq | 3,833,200 | 71,746,129 | 0.00% |
| 2023-10-09 | 18.76 | 18.88 | 18.47 | 18.67 | 8.33 | qfq | 4,650,544 | 86,656,965 | -0.59% |
| 2023-09-28 | 19.00 | 19.18 | 18.66 | 18.78 | 8.38 | qfq | 5,220,291 | 98,364,048 | 0.64% |
| 2023-09-27 | 18.87 | 18.87 | 18.60 | 18.66 | 8.33 | qfq | 6,572,285 | 122,909,100 | -0.80% |
| 2023-09-26 | 18.24 | 18.98 | 18.20 | 18.81 | 8.40 | qfq | 10,443,700 | 195,033,505 | 1.79% |
| 2023-09-25 | 18.40 | 18.86 | 18.19 | 18.48 | 8.12 | qfq | 6,737,332 | 124,855,026 | 0.87% |
| 2023-09-22 | 17.62 | 18.34 | 17.57 | 18.32 | 8.05 | qfq | 4,777,772 | 86,330,765 | 3.68% |
| 2023-09-21 | 17.71 | 17.87 | 17.55 | 17.67 | 7.76 | qfq | 3,070,740 | 54,320,718 | 0.00% |
| 2023-09-20 | 17.84 | 18.08 | 17.67 | 17.67 | 7.76 | qfq | 3,400,839 | 60,706,391 | -1.34% |
| 2023-09-19 | 18.20 | 18.27 | 17.80 | 17.91 | 7.87 | qfq | 4,560,176 | 81,886,680 | -1.92% |
| 2023-09-18 | 18.31 | 18.56 | 18.23 | 18.26 | 8.02 | qfq | 4,354,800 | 79,923,643 | -0.87% |
| 2023-09-15 | 18.65 | 18.75 | 18.29 | 18.42 | 8.09 | qfq | 5,764,348 | 106,545,486 | -1.50% |
| 2023-09-14 | 18.59 | 19.17 | 18.56 | 18.70 | 8.21 | qfq | 6,261,755 | 118,136,065 | 0.05% |
| 2023-09-13 | 19.15 | 19.21 | 18.42 | 18.69 | 8.21 | qfq | 8,260,710 | 154,386,126 | -2.91% |
| 2023-09-12 | 19.45 | 19.50 | 19.13 | 19.25 | 8.45 | qfq | 5,616,259 | 108,384,635 | -1.33% |
| 2023-09-11 | 19.15 | 19.78 | 18.84 | 19.51 | 8.57 | qfq | 8,332,100 | 161,243,392 | 2.68% |
| 2023-09-08 | 18.89 | 19.16 | 18.74 | 19.00 | 8.34 | qfq | 4,417,471 | 83,928,726 | 0.58% |
| 2023-09-07 | 19.33 | 19.38 | 18.88 | 18.89 | 8.30 | qfq | 5,767,900 | 110,106,554 | -2.78% |
| 2023-09-06 | 19.27 | 19.55 | 18.98 | 19.43 | 8.53 | qfq | 6,605,160 | 127,250,133 | 1.41% |
| 2023-09-05 | 19.50 | 19.68 | 19.12 | 19.16 | 8.41 | qfq | 6,778,006 | 131,099,669 | -2.54% |
| 2023-09-04 | 19.71 | 19.75 | 19.26 | 19.66 | 8.63 | qfq | 6,586,107 | 128,183,954 | 0.05% |
| 2023-09-01 | 19.78 | 19.89 | 19.44 | 19.65 | 8.63 | qfq | 6,376,780 | 125,229,037 | -1.31% |
| 2023-08-31 | 19.76 | 19.95 | 19.53 | 19.91 | 8.74 | qfq | 8,888,784 | 175,963,124 | 0.81% |
| 2023-08-30 | 19.88 | 20.06 | 19.62 | 19.75 | 8.67 | qfq | 11,933,660 | 236,546,803 | -0.85% |
| 2023-08-29 | 18.40 | 20.20 | 18.29 | 19.92 | 8.75 | qfq | 20,808,780 | 407,242,976 | 8.97% |
| 2023-08-28 | 19.45 | 19.60 | 18.26 | 18.28 | 8.03 | qfq | 11,722,360 | 221,404,263 | 0.55% |
| 2023-08-25 | 18.90 | 18.90 | 18.00 | 18.18 | 7.98 | qfq | 9,462,894 | 174,753,945 | -3.71% |
| 2023-08-24 | 19.26 | 19.37 | 18.68 | 18.88 | 8.29 | qfq | 8,867,649 | 167,923,767 | -1.31% |
| 2023-08-23 | 19.25 | 19.65 | 19.03 | 19.13 | 8.40 | qfq | 13,159,561 | 255,140,285 | -0.57% |
| 2023-08-22 | 18.78 | 19.28 | 18.67 | 19.24 | 8.45 | qfq | 16,663,567 | 315,454,719 | 5.25% |
| 2023-08-21 | 18.49 | 18.74 | 18.19 | 18.28 | 8.03 | qfq | 6,602,481 | 121,547,140 | -1.24% |
| 2023-08-18 | 18.78 | 18.90 | 18.48 | 18.51 | 8.13 | qfq | 6,641,759 | 123,907,864 | -1.65% |
| 2023-08-17 | 18.06 | 18.82 | 17.88 | 18.82 | 8.27 | qfq | 9,408,394 | 173,936,710 | 3.52% |
| 2023-08-16 | 18.69 | 18.87 | 18.18 | 18.18 | 7.98 | qfq | 9,401,185 | 174,645,980 | -0.82% |
| 2023-08-15 | 18.34 | 18.44 | 18.08 | 18.33 | 8.05 | qfq | 5,096,588 | 93,061,888 | 0.27% |
| 2023-08-14 | 17.76 | 18.34 | 17.68 | 18.28 | 8.03 | qfq | 5,203,092 | 93,638,712 | 1.33% |
| 2023-08-11 | 18.21 | 18.45 | 18.02 | 18.04 | 7.92 | qfq | 5,104,959 | 93,032,512 | -1.15% |
| 2023-08-10 | 17.87 | 18.38 | 17.84 | 18.25 | 8.01 | qfq | 5,045,308 | 91,343,579 | 1.78% |
| 2023-08-09 | 18.10 | 18.32 | 17.87 | 17.93 | 7.87 | qfq | 4,816,059 | 86,899,787 | -1.38% |
| 2023-08-08 | 18.22 | 18.49 | 18.12 | 18.18 | 7.98 | qfq | 4,398,998 | 80,408,348 | -0.66% |
| 2023-08-07 | 18.58 | 18.58 | 18.14 | 18.30 | 8.04 | qfq | 7,163,986 | 130,830,826 | -0.87% |
| 2023-08-04 | 18.11 | 19.05 | 18.11 | 18.46 | 8.11 | qfq | 10,466,293 | 195,254,162 | 2.33% |
| 2023-08-03 | 17.81 | 18.09 | 17.78 | 18.04 | 7.92 | qfq | 4,321,225 | 77,440,371 | 0.67% |
| 2023-08-02 | 17.78 | 18.14 | 17.76 | 17.92 | 7.87 | qfq | 4,954,241 | 88,888,164 | 0.39% |
| 2023-08-01 | 18.20 | 18.31 | 17.71 | 17.85 | 7.84 | qfq | 9,075,227 | 162,773,078 | -2.30% |
| 2023-07-31 | 18.39 | 18.55 | 18.21 | 18.27 | 8.02 | qfq | 5,213,390 | 95,711,914 | -1.03% |
| 2023-07-28 | 18.06 | 18.47 | 17.88 | 18.46 | 8.11 | qfq | 5,502,984 | 100,188,606 | 1.88% |
| 2023-07-27 | 18.39 | 18.53 | 18.08 | 18.12 | 7.96 | qfq | 7,117,199 | 129,921,996 | -2.16% |
| 2023-07-26 | 19.22 | 19.26 | 18.40 | 18.52 | 8.13 | qfq | 11,849,675 | 220,961,339 | -3.94% |
| 2023-07-25 | 18.92 | 19.48 | 18.70 | 19.28 | 8.47 | qfq | 8,959,400 | 171,266,288 | 3.43% |
| 2023-07-24 | 18.75 | 18.97 | 18.55 | 18.64 | 8.19 | qfq | 4,579,013 | 85,810,601 | -0.32% |
| 2023-07-21 | 18.80 | 19.05 | 18.51 | 18.70 | 8.21 | qfq | 5,910,149 | 111,069,677 | -0.69% |
| 2023-07-20 | 19.21 | 19.53 | 18.76 | 18.83 | 8.27 | qfq | 9,773,848 | 186,528,430 | -1.93% |
| 2023-07-19 | 19.37 | 19.67 | 19.15 | 19.20 | 8.43 | qfq | 7,401,714 | 142,959,845 | -0.57% |
| 2023-07-18 | 19.68 | 19.87 | 19.27 | 19.31 | 8.48 | qfq | 8,317,479 | 162,303,351 | -1.88% |