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
乐心医疗300562.SZ
最近收盘价13.182026-07-17
最近交易日2026-07-17
成交量（股）11,444,550
成交额（元）155,275,452
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-08 | 2026-05-14 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-20 | 2025-08-26 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-22 | 2025-04-29 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-28 | 2024-09-04 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-18 | 2024-04-25 | cash_dividend | 0.151075 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 14.18 | 14.26 | 13.09 | 13.18 | 13.18 | qfq | 11,444,550 | 155,275,452 | -8.03% |
| 2026-07-16 | 13.76 | 14.54 | 13.65 | 14.33 | 14.33 | qfq | 10,456,600 | 148,837,594 | 2.28% |
| 2026-07-15 | 14.27 | 14.56 | 13.95 | 14.01 | 14.01 | qfq | 11,906,600 | 169,693,585 | -1.68% |
| 2026-07-14 | 14.14 | 14.40 | 13.88 | 14.25 | 14.25 | qfq | 6,343,500 | 89,695,377 | 0.14% |
| 2026-07-13 | 14.57 | 14.83 | 14.17 | 14.23 | 14.23 | qfq | 8,051,000 | 115,682,088 | -3.07% |
| 2026-07-10 | 14.30 | 15.22 | 14.12 | 14.68 | 14.68 | qfq | 11,655,559 | 171,651,132 | 2.30% |
| 2026-07-09 | 14.39 | 14.48 | 13.76 | 14.35 | 14.35 | qfq | 9,546,520 | 135,181,940 | 0.21% |
| 2026-07-08 | 14.25 | 14.68 | 13.98 | 14.32 | 14.32 | qfq | 9,659,250 | 138,707,138 | 0.49% |
| 2026-07-07 | 14.53 | 14.99 | 14.16 | 14.25 | 14.25 | qfq | 12,807,805 | 185,790,095 | -2.20% |
| 2026-07-06 | 14.94 | 15.24 | 14.54 | 14.57 | 14.57 | qfq | 15,161,743 | 224,229,499 | -3.45% |
| 2026-07-03 | 14.90 | 15.67 | 14.82 | 15.09 | 15.09 | qfq | 18,476,250 | 281,962,323 | 1.34% |
| 2026-07-02 | 14.60 | 15.54 | 14.18 | 14.89 | 14.89 | qfq | 23,575,800 | 348,981,952 | 3.40% |
| 2026-07-01 | 13.44 | 14.47 | 13.33 | 14.40 | 14.40 | qfq | 21,158,853 | 297,249,896 | 6.59% |
| 2026-06-30 | 12.86 | 13.66 | 12.62 | 13.51 | 13.51 | qfq | 18,686,591 | 246,050,063 | 6.38% |
| 2026-06-29 | 11.97 | 12.79 | 11.91 | 12.70 | 12.70 | qfq | 11,390,400 | 141,131,375 | 6.19% |
| 2026-06-26 | 12.86 | 13.16 | 11.88 | 11.96 | 11.96 | qfq | 13,017,583 | 160,283,675 | -8.35% |
| 2026-06-25 | 12.25 | 13.27 | 12.24 | 13.05 | 13.05 | qfq | 15,419,053 | 198,311,112 | 5.16% |
| 2026-06-24 | 12.26 | 12.74 | 11.82 | 12.41 | 12.41 | qfq | 12,448,039 | 153,623,008 | 1.22% |
| 2026-06-23 | 12.19 | 12.56 | 12.16 | 12.26 | 12.26 | qfq | 5,977,500 | 73,831,212 | -0.33% |
| 2026-06-22 | 12.48 | 12.48 | 11.86 | 12.30 | 12.30 | qfq | 6,489,210 | 78,423,535 | -1.20% |
| 2026-06-18 | 12.43 | 12.63 | 12.34 | 12.45 | 12.45 | qfq | 6,668,114 | 83,316,822 | -0.40% |
| 2026-06-17 | 12.67 | 12.85 | 12.35 | 12.50 | 12.50 | qfq | 12,873,913 | 160,953,076 | -2.19% |
| 2026-06-16 | 11.76 | 13.06 | 11.43 | 12.78 | 12.78 | qfq | 18,360,808 | 226,391,751 | 8.77% |
| 2026-06-15 | 11.67 | 12.00 | 11.59 | 11.75 | 11.75 | qfq | 5,067,473 | 59,606,800 | 0.69% |
| 2026-06-12 | 11.61 | 11.71 | 11.32 | 11.67 | 11.67 | qfq | 5,073,600 | 58,694,827 | 1.57% |
| 2026-06-11 | 11.65 | 11.69 | 11.32 | 11.49 | 11.49 | qfq | 4,302,600 | 49,341,890 | -1.46% |
| 2026-06-10 | 11.78 | 11.84 | 11.48 | 11.66 | 11.66 | qfq | 5,319,800 | 61,917,295 | -1.77% |
| 2026-06-09 | 12.06 | 12.10 | 11.66 | 11.87 | 11.87 | qfq | 4,982,100 | 59,218,371 | 1.37% |
| 2026-06-08 | 11.86 | 12.10 | 11.57 | 11.71 | 11.71 | qfq | 5,125,400 | 60,649,006 | -2.90% |
| 2026-06-05 | 11.85 | 12.23 | 11.80 | 12.06 | 12.06 | qfq | 5,155,600 | 61,992,902 | 1.86% |
| 2026-06-04 | 12.09 | 12.18 | 11.74 | 11.84 | 11.84 | qfq | 4,604,970 | 54,806,948 | -2.63% |
| 2026-06-03 | 12.38 | 12.39 | 12.09 | 12.16 | 12.16 | qfq | 4,024,333 | 49,103,316 | -1.46% |
| 2026-06-02 | 12.53 | 12.64 | 12.18 | 12.34 | 12.34 | qfq | 5,340,407 | 66,107,813 | -1.99% |
| 2026-06-01 | 12.20 | 12.64 | 12.06 | 12.59 | 12.59 | qfq | 6,613,720 | 82,322,602 | 3.20% |
| 2026-05-29 | 12.31 | 12.42 | 12.16 | 12.20 | 12.20 | qfq | 5,955,600 | 73,140,395 | -0.73% |
| 2026-05-28 | 12.43 | 12.50 | 12.02 | 12.29 | 12.29 | qfq | 6,322,580 | 77,486,884 | -1.13% |
| 2026-05-27 | 12.75 | 12.83 | 12.23 | 12.43 | 12.43 | qfq | 5,432,100 | 67,860,183 | -2.51% |
| 2026-05-26 | 13.07 | 13.07 | 12.58 | 12.75 | 12.75 | qfq | 5,325,900 | 67,994,232 | -2.52% |
| 2026-05-25 | 13.31 | 13.52 | 12.89 | 13.08 | 13.08 | qfq | 6,688,340 | 87,558,789 | -1.58% |
| 2026-05-22 | 13.35 | 13.37 | 12.96 | 13.29 | 13.29 | qfq | 6,290,920 | 82,806,481 | 0.99% |
| 2026-05-21 | 13.50 | 13.95 | 13.16 | 13.16 | 13.16 | qfq | 7,318,780 | 99,659,226 | -1.86% |
| 2026-05-20 | 13.73 | 13.73 | 13.29 | 13.41 | 13.41 | qfq | 5,618,600 | 75,411,821 | -2.83% |
| 2026-05-19 | 13.73 | 13.92 | 13.53 | 13.80 | 13.80 | qfq | 4,485,900 | 61,507,717 | 0.66% |
| 2026-05-18 | 13.85 | 13.88 | 13.59 | 13.71 | 13.71 | qfq | 4,679,600 | 64,085,811 | -0.58% |
| 2026-05-15 | 13.81 | 14.13 | 13.70 | 13.79 | 13.79 | qfq | 5,903,000 | 82,350,329 | -0.14% |
| 2026-05-14 | 14.15 | 14.22 | 13.81 | 13.81 | 13.81 | qfq | 5,315,866 | 74,394,608 | -2.40% |
| 2026-05-13 | 14.16 | 14.29 | 14.13 | 14.15 | 14.02 | qfq | 4,851,700 | 68,919,543 | 0.07% |
| 2026-05-12 | 14.48 | 14.49 | 14.06 | 14.14 | 14.01 | qfq | 5,884,900 | 83,548,251 | -2.55% |
| 2026-05-11 | 14.43 | 14.55 | 14.23 | 14.51 | 14.38 | qfq | 7,383,100 | 106,157,503 | -0.48% |
| 2026-05-08 | 14.40 | 14.61 | 14.36 | 14.58 | 14.45 | qfq | 6,446,640 | 93,670,855 | 0.97% |
| 2026-05-07 | 14.36 | 14.46 | 14.25 | 14.44 | 14.31 | qfq | 6,206,100 | 89,228,358 | 0.84% |
| 2026-05-06 | 14.40 | 14.43 | 14.21 | 14.32 | 14.19 | qfq | 8,323,540 | 119,235,154 | 0.21% |
| 2026-04-30 | 14.51 | 14.76 | 14.19 | 14.29 | 14.16 | qfq | 8,789,740 | 126,453,488 | -1.18% |
| 2026-04-29 | 14.15 | 14.58 | 14.06 | 14.46 | 14.33 | qfq | 10,210,100 | 147,335,518 | 2.19% |
| 2026-04-28 | 14.40 | 14.60 | 14.02 | 14.15 | 14.02 | qfq | 12,920,914 | 184,485,785 | -1.74% |
| 2026-04-27 | 14.33 | 14.57 | 14.25 | 14.40 | 14.27 | qfq | 12,351,700 | 177,625,423 | -0.48% |
| 2026-04-24 | 14.40 | 14.65 | 13.73 | 14.47 | 14.34 | qfq | 18,050,000 | 258,726,737 | 0.63% |
| 2026-04-23 | 14.08 | 14.74 | 14.01 | 14.38 | 14.25 | qfq | 15,533,216 | 224,447,975 | 2.13% |
| 2026-04-22 | 13.98 | 14.23 | 13.86 | 14.08 | 13.95 | qfq | 6,802,816 | 95,321,619 | 0.36% |
| 2026-04-21 | 13.97 | 14.13 | 13.50 | 14.03 | 13.90 | qfq | 10,825,400 | 149,247,457 | 0.14% |
| 2026-04-20 | 13.31 | 14.04 | 13.26 | 14.01 | 13.88 | qfq | 11,998,361 | 165,470,969 | 5.26% |
| 2026-04-17 | 13.42 | 13.42 | 13.23 | 13.31 | 13.19 | qfq | 3,959,100 | 52,679,152 | -1.11% |
| 2026-04-16 | 13.36 | 13.48 | 13.23 | 13.46 | 13.34 | qfq | 4,263,400 | 57,042,198 | 0.82% |
| 2026-04-15 | 13.46 | 13.51 | 13.31 | 13.35 | 13.23 | qfq | 4,129,200 | 55,278,790 | -0.37% |
| 2026-04-14 | 13.31 | 13.48 | 13.15 | 13.40 | 13.28 | qfq | 4,381,400 | 58,318,827 | 1.28% |
| 2026-04-13 | 13.25 | 13.35 | 13.15 | 13.23 | 13.11 | qfq | 4,157,060 | 55,031,479 | -0.30% |
| 2026-04-10 | 13.20 | 13.41 | 13.20 | 13.27 | 13.15 | qfq | 4,438,902 | 59,105,508 | 0.99% |
| 2026-04-09 | 13.35 | 13.43 | 13.06 | 13.14 | 13.02 | qfq | 4,049,800 | 53,504,307 | -1.79% |
| 2026-04-08 | 13.31 | 13.51 | 13.25 | 13.38 | 13.26 | qfq | 5,179,500 | 69,214,945 | 2.06% |
| 2026-04-07 | 12.66 | 13.29 | 12.51 | 13.11 | 12.99 | qfq | 5,945,060 | 77,522,297 | 3.55% |
| 2026-04-03 | 13.10 | 13.16 | 12.63 | 12.66 | 12.54 | qfq | 4,214,320 | 53,839,092 | -3.51% |
| 2026-04-02 | 13.30 | 13.53 | 13.02 | 13.12 | 13.00 | qfq | 4,339,500 | 57,394,157 | -2.02% |
| 2026-04-01 | 13.16 | 13.39 | 13.04 | 13.39 | 13.27 | qfq | 6,610,310 | 87,445,549 | 3.88% |
| 2026-03-31 | 13.18 | 13.34 | 12.89 | 12.89 | 12.77 | qfq | 4,183,500 | 54,913,304 | -2.50% |
| 2026-03-30 | 13.00 | 13.27 | 12.97 | 13.22 | 13.10 | qfq | 4,158,000 | 54,700,173 | 0.30% |
| 2026-03-27 | 12.77 | 13.25 | 12.70 | 13.18 | 13.06 | qfq | 5,052,980 | 66,149,785 | 2.25% |
| 2026-03-26 | 13.11 | 13.36 | 12.84 | 12.89 | 12.77 | qfq | 6,127,797 | 80,280,342 | -1.60% |
| 2026-03-25 | 13.08 | 13.28 | 12.96 | 13.10 | 12.98 | qfq | 7,489,601 | 98,238,192 | 2.91% |
| 2026-03-24 | 12.30 | 12.73 | 12.11 | 12.73 | 12.61 | qfq | 8,099,060 | 100,498,990 | 5.56% |
| 2026-03-23 | 12.78 | 12.84 | 11.99 | 12.06 | 11.95 | qfq | 8,293,634 | 103,089,884 | -7.94% |
| 2026-03-20 | 13.55 | 13.71 | 13.08 | 13.10 | 12.98 | qfq | 5,092,133 | 67,780,524 | -3.46% |
| 2026-03-19 | 13.86 | 13.93 | 13.49 | 13.57 | 13.45 | qfq | 4,568,800 | 62,324,945 | -2.72% |
| 2026-03-18 | 13.61 | 13.97 | 13.61 | 13.95 | 13.82 | qfq | 3,926,400 | 54,255,870 | 2.50% |
| 2026-03-17 | 13.82 | 13.94 | 13.60 | 13.61 | 13.48 | qfq | 3,528,400 | 48,628,781 | -1.59% |
| 2026-03-16 | 13.72 | 13.86 | 13.69 | 13.83 | 13.70 | qfq | 4,167,300 | 57,412,598 | 0.00% |
| 2026-03-13 | 13.75 | 13.98 | 13.69 | 13.83 | 13.70 | qfq | 5,041,300 | 69,860,491 | 0.22% |
| 2026-03-12 | 14.05 | 14.10 | 13.77 | 13.80 | 13.67 | qfq | 5,393,300 | 74,974,955 | -1.99% |
| 2026-03-11 | 14.23 | 14.24 | 14.02 | 14.08 | 13.95 | qfq | 3,622,320 | 51,111,818 | -0.91% |
| 2026-03-10 | 14.05 | 14.22 | 14.04 | 14.21 | 14.08 | qfq | 3,743,120 | 52,998,649 | 1.57% |
| 2026-03-09 | 13.90 | 14.06 | 13.80 | 13.99 | 13.86 | qfq | 4,333,000 | 60,366,869 | -0.92% |
| 2026-03-06 | 13.77 | 14.20 | 13.76 | 14.12 | 13.99 | qfq | 5,002,200 | 70,468,882 | 2.10% |
| 2026-03-05 | 13.84 | 14.00 | 13.72 | 13.83 | 13.70 | qfq | 5,757,524 | 79,794,016 | 1.69% |
| 2026-03-04 | 13.48 | 13.76 | 13.43 | 13.60 | 13.48 | qfq | 6,013,320 | 81,661,225 | -0.07% |
| 2026-03-03 | 13.98 | 14.20 | 13.59 | 13.61 | 13.48 | qfq | 7,365,820 | 102,259,954 | -2.99% |
| 2026-03-02 | 14.69 | 14.73 | 13.85 | 14.03 | 13.90 | qfq | 10,849,420 | 153,740,803 | -5.78% |
| 2026-02-27 | 14.67 | 14.89 | 14.58 | 14.89 | 14.75 | qfq | 5,457,200 | 80,491,083 | 1.50% |
| 2026-02-26 | 14.90 | 14.91 | 14.57 | 14.67 | 14.54 | qfq | 5,639,300 | 82,950,489 | -1.41% |
| 2026-02-25 | 14.84 | 14.97 | 14.76 | 14.88 | 14.74 | qfq | 6,332,320 | 94,388,587 | 0.61% |
| 2026-02-24 | 14.82 | 14.86 | 14.64 | 14.79 | 14.65 | qfq | 3,664,656 | 54,012,746 | 0.96% |
| 2026-02-13 | 14.70 | 14.88 | 14.64 | 14.65 | 14.52 | qfq | 3,598,680 | 53,150,655 | -0.81% |
| 2026-02-12 | 14.96 | 14.96 | 14.62 | 14.77 | 14.63 | qfq | 4,271,900 | 63,117,111 | -0.47% |
| 2026-02-11 | 14.87 | 15.03 | 14.82 | 14.84 | 14.70 | qfq | 4,698,797 | 69,961,723 | -0.27% |
| 2026-02-10 | 14.85 | 14.98 | 14.74 | 14.88 | 14.74 | qfq | 5,603,970 | 83,323,590 | 0.47% |
| 2026-02-09 | 14.80 | 14.86 | 14.62 | 14.81 | 14.67 | qfq | 6,009,260 | 88,617,418 | 1.30% |
| 2026-02-06 | 14.63 | 14.84 | 14.58 | 14.62 | 14.49 | qfq | 5,340,734 | 78,621,846 | -0.54% |
| 2026-02-05 | 14.69 | 14.80 | 14.59 | 14.70 | 14.56 | qfq | 4,436,200 | 65,251,759 | 0.07% |
| 2026-02-04 | 14.75 | 14.76 | 14.50 | 14.69 | 14.56 | qfq | 5,719,220 | 83,609,592 | -0.27% |
| 2026-02-03 | 14.48 | 14.73 | 14.45 | 14.73 | 14.59 | qfq | 4,709,440 | 68,683,876 | 2.43% |
| 2026-02-02 | 14.55 | 14.78 | 14.38 | 14.38 | 14.25 | qfq | 5,160,040 | 75,437,257 | -1.17% |
| 2026-01-30 | 14.73 | 14.77 | 14.42 | 14.55 | 14.42 | qfq | 6,147,900 | 89,574,476 | -0.68% |
| 2026-01-29 | 14.75 | 15.05 | 14.44 | 14.65 | 14.52 | qfq | 6,934,200 | 102,491,192 | -0.61% |
| 2026-01-28 | 15.21 | 15.25 | 14.68 | 14.74 | 14.60 | qfq | 7,886,200 | 117,374,483 | -2.45% |
| 2026-01-27 | 15.13 | 15.18 | 14.59 | 15.11 | 14.97 | qfq | 8,997,802 | 133,775,062 | -0.20% |
| 2026-01-26 | 15.53 | 15.56 | 15.03 | 15.14 | 15.00 | qfq | 9,617,684 | 145,915,452 | -1.82% |
| 2026-01-23 | 15.30 | 15.47 | 15.24 | 15.42 | 15.28 | qfq | 8,706,900 | 133,771,249 | 1.05% |
| 2026-01-22 | 15.13 | 15.46 | 15.07 | 15.26 | 15.12 | qfq | 7,715,300 | 117,631,883 | 0.86% |
| 2026-01-21 | 14.97 | 15.33 | 14.87 | 15.13 | 14.99 | qfq | 7,797,200 | 117,928,900 | 0.33% |
| 2026-01-20 | 15.29 | 15.30 | 14.91 | 15.08 | 14.94 | qfq | 9,579,410 | 144,700,514 | -0.46% |
| 2026-01-19 | 15.19 | 15.40 | 14.95 | 15.15 | 15.01 | qfq | 12,168,024 | 184,557,943 | -0.98% |
| 2026-01-16 | 15.92 | 16.00 | 15.08 | 15.30 | 15.16 | qfq | 17,941,016 | 275,434,119 | -4.49% |
| 2026-01-15 | 16.26 | 16.57 | 15.79 | 16.02 | 15.87 | qfq | 24,697,860 | 396,202,056 | -3.32% |
| 2026-01-14 | 16.01 | 17.45 | 15.88 | 16.57 | 16.42 | qfq | 44,053,418 | 739,371,933 | 3.56% |
| 2026-01-13 | 15.33 | 16.98 | 15.11 | 16.00 | 15.85 | qfq | 43,558,837 | 698,197,881 | 4.23% |
| 2026-01-12 | 14.69 | 15.37 | 14.60 | 15.35 | 15.21 | qfq | 19,707,309 | 299,228,134 | 5.64% |
| 2026-01-09 | 14.22 | 14.73 | 14.20 | 14.53 | 14.40 | qfq | 10,759,900 | 155,608,141 | 3.05% |
| 2026-01-08 | 14.03 | 14.20 | 13.93 | 14.10 | 13.97 | qfq | 5,372,740 | 75,743,521 | 1.22% |
| 2026-01-07 | 14.13 | 14.14 | 13.89 | 13.93 | 13.80 | qfq | 5,833,700 | 81,626,181 | -1.42% |
| 2026-01-06 | 14.23 | 14.31 | 14.00 | 14.13 | 14.00 | qfq | 9,336,100 | 132,014,344 | -0.70% |
| 2026-01-05 | 13.35 | 14.27 | 13.35 | 14.23 | 14.10 | qfq | 13,514,300 | 188,571,762 | 6.75% |
| 2025-12-31 | 13.49 | 13.50 | 13.28 | 13.33 | 13.21 | qfq | 3,130,600 | 41,723,916 | -0.82% |
| 2025-12-30 | 13.39 | 13.51 | 13.33 | 13.44 | 13.32 | qfq | 2,423,500 | 32,528,623 | 0.30% |
| 2025-12-29 | 13.56 | 13.59 | 13.36 | 13.40 | 13.28 | qfq | 2,746,500 | 36,967,041 | -1.18% |
| 2025-12-26 | 13.57 | 13.64 | 13.47 | 13.56 | 13.44 | qfq | 3,549,540 | 48,181,274 | -0.29% |
| 2025-12-25 | 13.56 | 13.63 | 13.47 | 13.60 | 13.48 | qfq | 3,130,600 | 42,426,994 | 0.52% |
| 2025-12-24 | 13.34 | 13.56 | 13.30 | 13.53 | 13.41 | qfq | 3,352,266 | 45,117,441 | 1.27% |
| 2025-12-23 | 13.56 | 13.57 | 13.35 | 13.36 | 13.24 | qfq | 3,242,480 | 43,508,501 | -1.47% |
| 2025-12-22 | 13.80 | 13.80 | 13.54 | 13.56 | 13.44 | qfq | 5,509,100 | 74,984,637 | -1.67% |
| 2025-12-19 | 13.62 | 13.82 | 13.50 | 13.79 | 13.66 | qfq | 5,596,166 | 76,735,130 | 1.40% |
| 2025-12-18 | 13.25 | 13.73 | 13.22 | 13.60 | 13.48 | qfq | 7,582,720 | 102,768,451 | 2.18% |
| 2025-12-17 | 13.23 | 13.41 | 13.09 | 13.31 | 13.19 | qfq | 3,895,280 | 51,582,105 | 0.68% |
| 2025-12-16 | 13.28 | 13.34 | 13.07 | 13.22 | 13.10 | qfq | 3,562,900 | 47,095,478 | -0.45% |
| 2025-12-15 | 13.31 | 13.44 | 13.25 | 13.28 | 13.16 | qfq | 3,110,200 | 41,465,057 | -0.60% |
| 2025-12-12 | 13.47 | 13.59 | 13.35 | 13.36 | 13.24 | qfq | 4,124,900 | 55,502,878 | -0.52% |
| 2025-12-11 | 13.71 | 13.76 | 13.43 | 13.43 | 13.31 | qfq | 5,371,853 | 72,725,118 | -2.18% |
| 2025-12-10 | 13.96 | 14.06 | 13.71 | 13.73 | 13.60 | qfq | 11,658,100 | 161,014,910 | -3.65% |
| 2025-12-09 | 13.94 | 14.38 | 13.75 | 14.25 | 14.12 | qfq | 9,967,960 | 140,304,278 | 2.52% |
| 2025-12-08 | 13.96 | 14.06 | 13.88 | 13.90 | 13.77 | qfq | 3,548,800 | 49,510,490 | -0.29% |
| 2025-12-05 | 13.86 | 13.95 | 13.67 | 13.94 | 13.81 | qfq | 4,303,400 | 59,391,139 | 0.36% |
| 2025-12-04 | 14.04 | 14.04 | 13.72 | 13.89 | 13.76 | qfq | 4,263,100 | 59,143,018 | -0.93% |
| 2025-12-03 | 14.16 | 14.22 | 13.95 | 14.02 | 13.89 | qfq | 5,300,460 | 74,355,733 | -1.20% |
| 2025-12-02 | 14.25 | 14.27 | 14.14 | 14.19 | 14.06 | qfq | 4,393,400 | 62,417,343 | -0.63% |
| 2025-12-01 | 14.18 | 14.33 | 14.06 | 14.28 | 14.15 | qfq | 8,324,553 | 118,224,174 | 0.56% |
| 2025-11-28 | 14.49 | 14.49 | 14.04 | 14.20 | 14.07 | qfq | 13,179,920 | 187,034,146 | -2.00% |
| 2025-11-27 | 14.23 | 15.20 | 13.87 | 14.49 | 14.36 | qfq | 21,563,411 | 314,527,137 | 2.04% |
| 2025-11-26 | 13.71 | 14.36 | 13.69 | 14.20 | 14.07 | qfq | 10,736,220 | 150,815,969 | 3.88% |
| 2025-11-25 | 13.55 | 13.76 | 13.44 | 13.67 | 13.54 | qfq | 3,427,400 | 46,868,778 | 1.48% |
| 2025-11-24 | 13.32 | 13.75 | 13.22 | 13.47 | 13.35 | qfq | 4,425,300 | 59,346,364 | 1.89% |
| 2025-11-21 | 13.85 | 13.94 | 13.18 | 13.22 | 13.10 | qfq | 6,514,200 | 87,398,456 | -4.55% |
| 2025-11-20 | 14.00 | 14.09 | 13.77 | 13.85 | 13.72 | qfq | 3,505,340 | 48,765,104 | -1.07% |
| 2025-11-19 | 14.40 | 14.43 | 13.94 | 14.00 | 13.87 | qfq | 4,787,600 | 67,483,232 | -2.71% |
| 2025-11-18 | 14.41 | 14.57 | 14.23 | 14.39 | 14.26 | qfq | 5,574,720 | 80,157,823 | -0.90% |
| 2025-11-17 | 14.62 | 14.62 | 14.38 | 14.52 | 14.39 | qfq | 3,938,200 | 57,078,527 | -0.68% |
| 2025-11-14 | 14.51 | 14.78 | 14.50 | 14.62 | 14.49 | qfq | 5,195,900 | 76,472,893 | 0.27% |
| 2025-11-13 | 14.63 | 14.63 | 14.44 | 14.58 | 14.45 | qfq | 3,760,960 | 54,640,415 | -0.27% |
| 2025-11-12 | 14.58 | 14.69 | 14.54 | 14.62 | 14.49 | qfq | 5,134,770 | 75,028,103 | 0.62% |
| 2025-11-11 | 14.47 | 14.60 | 14.41 | 14.53 | 14.40 | qfq | 4,170,600 | 60,572,722 | 0.14% |
| 2025-11-10 | 14.30 | 14.52 | 14.28 | 14.51 | 14.38 | qfq | 3,691,000 | 53,267,674 | 1.47% |
| 2025-11-07 | 14.40 | 14.41 | 14.21 | 14.30 | 14.17 | qfq | 2,982,800 | 42,668,047 | -0.42% |
| 2025-11-06 | 14.51 | 14.51 | 14.30 | 14.36 | 14.23 | qfq | 4,507,403 | 64,777,881 | -0.90% |
| 2025-11-05 | 14.47 | 14.56 | 14.36 | 14.49 | 14.36 | qfq | 4,231,200 | 61,218,389 | -0.28% |
| 2025-11-04 | 14.58 | 14.60 | 14.43 | 14.53 | 14.40 | qfq | 4,403,780 | 63,835,207 | -0.48% |
| 2025-11-03 | 14.48 | 14.62 | 14.41 | 14.60 | 14.47 | qfq | 6,064,800 | 88,140,689 | 0.62% |
| 2025-10-31 | 14.33 | 14.54 | 14.25 | 14.51 | 14.38 | qfq | 6,462,150 | 93,280,189 | 1.19% |
| 2025-10-30 | 14.31 | 14.54 | 14.26 | 14.34 | 14.21 | qfq | 7,408,400 | 106,686,058 | 0.35% |
| 2025-10-29 | 14.31 | 14.36 | 14.12 | 14.29 | 14.16 | qfq | 4,926,600 | 69,967,726 | 0.00% |
| 2025-10-28 | 14.31 | 14.45 | 14.26 | 14.29 | 14.16 | qfq | 8,015,419 | 115,106,000 | 0.28% |
| 2025-10-27 | 13.98 | 14.28 | 13.98 | 14.25 | 14.12 | qfq | 7,966,400 | 112,863,259 | 2.22% |
| 2025-10-24 | 13.82 | 13.99 | 13.82 | 13.94 | 13.81 | qfq | 4,100,400 | 57,094,178 | 0.87% |
| 2025-10-23 | 13.77 | 13.83 | 13.62 | 13.82 | 13.69 | qfq | 3,851,200 | 52,758,360 | 0.14% |
| 2025-10-22 | 13.98 | 14.02 | 13.79 | 13.80 | 13.67 | qfq | 4,306,400 | 59,884,403 | -1.36% |
| 2025-10-21 | 13.81 | 14.04 | 13.75 | 13.99 | 13.86 | qfq | 4,168,360 | 58,099,930 | 1.45% |
| 2025-10-20 | 13.80 | 13.91 | 13.66 | 13.79 | 13.66 | qfq | 3,559,520 | 49,058,086 | 0.66% |
| 2025-10-17 | 13.88 | 13.99 | 13.64 | 13.70 | 13.57 | qfq | 4,223,291 | 58,391,900 | -1.51% |
| 2025-10-16 | 14.13 | 14.16 | 13.86 | 13.91 | 13.78 | qfq | 4,285,200 | 59,849,755 | -1.49% |
| 2025-10-15 | 13.95 | 14.17 | 13.86 | 14.12 | 13.99 | qfq | 4,428,320 | 62,332,610 | 1.22% |
| 2025-10-14 | 14.15 | 14.21 | 13.85 | 13.95 | 13.82 | qfq | 5,593,754 | 78,557,342 | -0.36% |
| 2025-10-13 | 13.98 | 14.09 | 13.72 | 14.00 | 13.87 | qfq | 4,298,800 | 59,960,097 | -1.82% |
| 2025-10-10 | 14.20 | 14.41 | 14.18 | 14.26 | 14.13 | qfq | 4,428,400 | 63,298,791 | 0.56% |
| 2025-10-09 | 14.35 | 14.35 | 14.08 | 14.18 | 14.05 | qfq | 4,771,980 | 67,727,183 | 0.00% |
| 2025-09-30 | 14.15 | 14.25 | 14.10 | 14.18 | 14.05 | qfq | 3,428,420 | 48,597,409 | 0.35% |
| 2025-09-29 | 14.05 | 14.14 | 13.87 | 14.13 | 14.00 | qfq | 3,947,151 | 55,426,630 | 0.57% |
| 2025-09-26 | 14.06 | 14.28 | 13.94 | 14.05 | 13.92 | qfq | 3,968,800 | 55,948,370 | -0.92% |
| 2025-09-25 | 14.37 | 14.50 | 14.13 | 14.18 | 14.05 | qfq | 5,114,900 | 73,235,890 | -1.53% |
| 2025-09-24 | 14.11 | 14.40 | 14.02 | 14.40 | 14.27 | qfq | 4,340,850 | 62,141,078 | 1.62% |
| 2025-09-23 | 14.41 | 14.50 | 13.79 | 14.17 | 14.04 | qfq | 7,483,321 | 104,994,390 | -1.73% |
| 2025-09-22 | 14.59 | 14.69 | 14.35 | 14.42 | 14.29 | qfq | 3,868,000 | 56,018,472 | -0.55% |
| 2025-09-19 | 14.73 | 14.82 | 14.41 | 14.50 | 14.37 | qfq | 5,837,887 | 84,993,150 | -1.83% |
| 2025-09-18 | 14.93 | 15.14 | 14.68 | 14.77 | 14.63 | qfq | 8,294,422 | 123,635,794 | -1.27% |
| 2025-09-17 | 15.16 | 15.16 | 14.94 | 14.96 | 14.82 | qfq | 6,436,251 | 96,647,185 | -1.45% |
| 2025-09-16 | 14.96 | 15.18 | 14.91 | 15.18 | 15.04 | qfq | 6,431,765 | 96,791,437 | 0.93% |
| 2025-09-15 | 15.32 | 15.34 | 14.98 | 15.04 | 14.90 | qfq | 9,039,880 | 136,266,569 | -2.72% |
| 2025-09-12 | 15.19 | 15.80 | 15.11 | 15.46 | 15.32 | qfq | 12,897,650 | 198,950,458 | 1.71% |
| 2025-09-11 | 15.21 | 15.25 | 14.89 | 15.20 | 15.06 | qfq | 8,139,113 | 123,003,711 | 2.15% |
| 2025-09-10 | 14.85 | 14.99 | 14.79 | 14.88 | 14.74 | qfq | 4,025,349 | 59,940,417 | 0.13% |
| 2025-09-09 | 15.38 | 15.38 | 14.82 | 14.86 | 14.72 | qfq | 8,843,699 | 132,908,443 | -3.51% |
| 2025-09-08 | 15.02 | 15.40 | 15.01 | 15.40 | 15.26 | qfq | 7,802,982 | 119,007,449 | 2.26% |
| 2025-09-05 | 14.95 | 15.10 | 14.75 | 15.06 | 14.92 | qfq | 6,443,014 | 96,511,392 | 0.94% |
| 2025-09-04 | 14.94 | 15.26 | 14.71 | 14.92 | 14.78 | qfq | 8,706,814 | 130,941,398 | -0.07% |
| 2025-09-03 | 15.26 | 15.39 | 14.90 | 14.93 | 14.79 | qfq | 8,052,182 | 122,359,049 | -2.03% |
| 2025-09-02 | 15.42 | 15.57 | 15.07 | 15.24 | 15.10 | qfq | 9,341,600 | 142,744,312 | -1.23% |
| 2025-09-01 | 15.14 | 15.48 | 15.14 | 15.43 | 15.29 | qfq | 8,495,820 | 130,694,916 | 1.58% |
| 2025-08-29 | 15.29 | 15.41 | 15.07 | 15.19 | 15.05 | qfq | 8,521,300 | 129,838,132 | -0.78% |
| 2025-08-28 | 15.51 | 15.70 | 14.82 | 15.31 | 15.17 | qfq | 15,852,000 | 241,335,974 | -1.35% |
| 2025-08-27 | 16.47 | 16.64 | 15.51 | 15.52 | 15.38 | qfq | 19,902,800 | 319,766,071 | -4.84% |
| 2025-08-26 | 16.30 | 16.53 | 16.16 | 16.31 | 16.16 | qfq | 10,126,524 | 165,810,378 | -1.03% |
| 2025-08-25 | 16.31 | 16.59 | 16.28 | 16.48 | 16.20 | qfq | 10,841,910 | 178,195,057 | 1.29% |
| 2025-08-22 | 16.30 | 16.38 | 16.13 | 16.27 | 15.99 | qfq | 9,640,496 | 156,433,174 | -0.31% |
| 2025-08-21 | 16.40 | 16.57 | 16.25 | 16.32 | 16.04 | qfq | 10,017,600 | 164,595,486 | -0.73% |
| 2025-08-20 | 16.59 | 16.59 | 16.17 | 16.44 | 16.16 | qfq | 11,651,095 | 190,206,717 | -0.18% |
| 2025-08-19 | 16.43 | 16.89 | 16.40 | 16.47 | 16.19 | qfq | 17,062,820 | 283,582,020 | 0.00% |
| 2025-08-18 | 16.69 | 16.77 | 16.42 | 16.47 | 16.19 | qfq | 24,185,995 | 399,700,450 | -2.89% |
| 2025-08-15 | 16.70 | 16.96 | 16.45 | 16.96 | 16.67 | qfq | 11,990,271 | 200,573,994 | 2.60% |
| 2025-08-14 | 17.00 | 17.09 | 16.50 | 16.53 | 16.25 | qfq | 13,566,825 | 226,773,202 | -3.39% |
| 2025-08-13 | 17.18 | 17.48 | 16.77 | 17.11 | 16.82 | qfq | 14,397,400 | 245,585,840 | 1.12% |
| 2025-08-12 | 17.13 | 17.77 | 16.86 | 16.92 | 16.63 | qfq | 16,091,800 | 276,117,314 | -1.57% |
| 2025-08-11 | 16.68 | 17.23 | 16.62 | 17.19 | 16.90 | qfq | 13,963,620 | 237,284,504 | 1.60% |
| 2025-08-08 | 16.79 | 17.34 | 16.55 | 16.92 | 16.63 | qfq | 17,104,664 | 289,421,704 | 0.71% |
| 2025-08-07 | 16.49 | 17.09 | 16.46 | 16.80 | 16.51 | qfq | 17,193,800 | 288,746,091 | 1.88% |
| 2025-08-06 | 16.58 | 16.69 | 16.36 | 16.49 | 16.21 | qfq | 9,854,400 | 162,479,982 | -0.54% |
| 2025-08-05 | 16.58 | 16.78 | 16.35 | 16.58 | 16.30 | qfq | 9,359,420 | 154,598,551 | 0.00% |
| 2025-08-04 | 16.43 | 16.61 | 16.02 | 16.58 | 16.30 | qfq | 11,486,120 | 187,580,403 | 0.73% |
| 2025-08-01 | 16.29 | 16.66 | 16.23 | 16.46 | 16.18 | qfq | 12,533,999 | 206,316,137 | 1.60% |
| 2025-07-31 | 16.30 | 16.65 | 16.13 | 16.20 | 15.93 | qfq | 13,566,700 | 222,671,241 | -0.92% |
| 2025-07-30 | 16.36 | 16.61 | 16.12 | 16.35 | 16.07 | qfq | 13,131,211 | 214,928,059 | -0.18% |
| 2025-07-29 | 16.43 | 16.55 | 16.07 | 16.38 | 16.10 | qfq | 16,832,953 | 273,613,451 | -0.73% |
| 2025-07-28 | 16.77 | 17.50 | 16.25 | 16.50 | 16.22 | qfq | 25,720,604 | 426,638,545 | 1.54% |
| 2025-07-25 | 15.91 | 16.66 | 15.78 | 16.25 | 15.97 | qfq | 23,910,620 | 390,903,015 | 2.07% |
| 2025-07-24 | 15.84 | 16.12 | 15.67 | 15.92 | 15.65 | qfq | 12,955,600 | 205,156,342 | -0.06% |
| 2025-07-23 | 15.78 | 16.07 | 15.53 | 15.93 | 15.66 | qfq | 12,669,600 | 201,256,707 | 0.50% |
| 2025-07-22 | 15.85 | 15.94 | 15.65 | 15.85 | 15.58 | qfq | 10,418,400 | 164,659,510 | 0.00% |
| 2025-07-21 | 15.64 | 16.03 | 15.46 | 15.85 | 15.58 | qfq | 13,093,600 | 206,923,082 | 1.34% |
| 2025-07-18 | 15.68 | 15.70 | 15.40 | 15.64 | 15.37 | qfq | 6,332,400 | 98,344,277 | -0.19% |
| 2025-07-17 | 15.51 | 15.68 | 15.41 | 15.67 | 15.40 | qfq | 6,941,845 | 108,334,089 | 1.10% |
| 2025-07-16 | 15.50 | 15.60 | 15.39 | 15.50 | 15.24 | qfq | 5,540,000 | 85,890,952 | 0.06% |
| 2025-07-15 | 15.58 | 15.65 | 15.14 | 15.49 | 15.23 | qfq | 9,795,220 | 150,538,894 | -0.58% |
| 2025-07-14 | 15.53 | 15.78 | 15.53 | 15.58 | 15.32 | qfq | 8,800,000 | 137,683,060 | -0.13% |
| 2025-07-11 | 15.75 | 15.75 | 15.40 | 15.60 | 15.34 | qfq | 9,431,620 | 146,911,024 | -0.83% |
| 2025-07-10 | 15.73 | 15.87 | 15.53 | 15.73 | 15.46 | qfq | 10,737,360 | 168,479,839 | -0.76% |
| 2025-07-09 | 15.71 | 16.18 | 15.59 | 15.85 | 15.58 | qfq | 16,766,500 | 265,787,072 | 1.02% |
| 2025-07-08 | 15.65 | 15.77 | 15.40 | 15.69 | 15.42 | qfq | 13,756,300 | 215,058,910 | -0.70% |
| 2025-07-07 | 15.36 | 16.00 | 15.36 | 15.80 | 15.53 | qfq | 19,191,595 | 301,988,198 | 1.87% |
| 2025-07-04 | 15.73 | 16.00 | 15.42 | 15.51 | 15.25 | qfq | 21,831,600 | 341,939,245 | 0.32% |
| 2025-07-03 | 15.37 | 15.51 | 15.20 | 15.46 | 15.20 | qfq | 11,471,820 | 176,672,185 | 1.11% |
| 2025-07-02 | 15.52 | 15.64 | 15.17 | 15.29 | 15.03 | qfq | 19,979,400 | 307,568,005 | -2.36% |
| 2025-07-01 | 14.87 | 16.93 | 14.85 | 15.66 | 15.39 | qfq | 30,563,620 | 481,582,675 | 6.17% |
| 2025-06-30 | 14.46 | 14.82 | 14.42 | 14.75 | 14.50 | qfq | 6,684,500 | 97,726,874 | 2.22% |
| 2025-06-27 | 14.41 | 14.60 | 14.28 | 14.43 | 14.19 | qfq | 6,162,200 | 88,953,718 | 0.56% |
| 2025-06-26 | 14.47 | 14.50 | 14.26 | 14.35 | 14.11 | qfq | 5,322,900 | 76,613,811 | -1.17% |
| 2025-06-25 | 14.40 | 14.55 | 14.23 | 14.52 | 14.27 | qfq | 6,823,100 | 98,233,469 | 0.83% |
| 2025-06-24 | 14.14 | 14.42 | 14.04 | 14.40 | 14.16 | qfq | 7,108,700 | 101,636,831 | 2.13% |
| 2025-06-23 | 13.91 | 14.15 | 13.90 | 14.10 | 13.86 | qfq | 7,098,300 | 99,627,294 | 2.84% |
| 2025-06-20 | 13.77 | 13.90 | 13.66 | 13.71 | 13.48 | qfq | 3,799,200 | 52,350,918 | -0.51% |
| 2025-06-19 | 14.12 | 14.24 | 13.74 | 13.78 | 13.55 | qfq | 6,435,600 | 89,778,720 | -2.89% |
| 2025-06-18 | 14.30 | 14.51 | 14.13 | 14.19 | 13.95 | qfq | 6,791,500 | 96,702,776 | -1.60% |
| 2025-06-17 | 14.33 | 14.98 | 14.33 | 14.42 | 14.18 | qfq | 11,719,310 | 171,520,494 | 0.91% |
| 2025-06-16 | 14.20 | 14.48 | 14.18 | 14.29 | 14.05 | qfq | 5,801,451 | 83,157,655 | 0.35% |
| 2025-06-13 | 14.68 | 14.84 | 14.21 | 14.24 | 14.00 | qfq | 9,047,010 | 130,528,486 | -4.24% |
| 2025-06-12 | 14.74 | 14.94 | 14.65 | 14.87 | 14.62 | qfq | 6,558,910 | 97,344,881 | 0.81% |
| 2025-06-11 | 14.77 | 15.09 | 14.69 | 14.75 | 14.50 | qfq | 7,419,500 | 110,003,739 | 0.14% |
| 2025-06-10 | 14.93 | 15.15 | 14.51 | 14.73 | 14.48 | qfq | 10,269,559 | 151,976,332 | -1.21% |
| 2025-06-09 | 14.71 | 15.04 | 14.68 | 14.91 | 14.66 | qfq | 8,007,220 | 119,200,425 | 1.50% |
| 2025-06-06 | 14.82 | 14.95 | 14.57 | 14.69 | 14.44 | qfq | 7,568,560 | 111,073,457 | -0.94% |
| 2025-06-05 | 15.08 | 15.19 | 14.73 | 14.83 | 14.58 | qfq | 11,754,900 | 174,593,441 | -2.05% |
| 2025-06-04 | 14.33 | 15.18 | 14.25 | 15.14 | 14.88 | qfq | 21,068,210 | 312,893,891 | 6.54% |
| 2025-06-03 | 13.85 | 14.32 | 13.81 | 14.21 | 13.97 | qfq | 6,395,462 | 90,648,349 | 1.79% |
| 2025-05-30 | 14.14 | 14.27 | 13.92 | 13.96 | 13.72 | qfq | 6,579,500 | 92,587,464 | -1.20% |
| 2025-05-29 | 13.60 | 14.17 | 13.60 | 14.13 | 13.89 | qfq | 7,021,400 | 98,462,086 | 3.37% |
| 2025-05-28 | 13.81 | 13.92 | 13.58 | 13.67 | 13.44 | qfq | 4,409,600 | 60,422,952 | -0.94% |
| 2025-05-27 | 13.99 | 13.99 | 13.70 | 13.80 | 13.57 | qfq | 4,233,300 | 58,512,988 | -1.36% |
| 2025-05-26 | 13.97 | 14.06 | 13.83 | 13.99 | 13.75 | qfq | 5,134,740 | 71,626,571 | 0.07% |
| 2025-05-23 | 14.11 | 14.42 | 13.96 | 13.98 | 13.74 | qfq | 7,977,300 | 113,280,575 | -0.36% |
| 2025-05-22 | 14.42 | 14.54 | 13.99 | 14.03 | 13.79 | qfq | 7,837,040 | 111,285,922 | -2.23% |
| 2025-05-21 | 14.58 | 14.65 | 14.32 | 14.35 | 14.11 | qfq | 6,270,400 | 90,486,868 | -1.71% |
| 2025-05-20 | 14.48 | 14.66 | 14.47 | 14.60 | 14.35 | qfq | 6,585,300 | 95,895,007 | 0.07% |
| 2025-05-19 | 14.49 | 14.72 | 14.23 | 14.59 | 14.34 | qfq | 7,273,400 | 105,006,767 | 0.27% |
| 2025-05-16 | 14.52 | 14.65 | 14.45 | 14.55 | 14.30 | qfq | 5,821,900 | 84,863,613 | -0.14% |
| 2025-05-15 | 14.88 | 15.01 | 14.56 | 14.57 | 14.32 | qfq | 8,669,100 | 127,017,499 | -2.21% |
| 2025-05-14 | 15.00 | 15.14 | 14.76 | 14.90 | 14.65 | qfq | 12,201,700 | 182,024,481 | -0.67% |
| 2025-05-13 | 15.40 | 15.52 | 14.85 | 15.00 | 14.75 | qfq | 17,769,595 | 268,417,966 | 1.01% |
| 2025-05-12 | 14.63 | 15.12 | 14.43 | 14.85 | 14.60 | qfq | 13,057,495 | 192,527,536 | 2.70% |
| 2025-05-09 | 14.77 | 14.83 | 14.38 | 14.46 | 14.21 | qfq | 10,215,000 | 148,266,967 | -2.10% |
| 2025-05-08 | 14.63 | 15.07 | 14.51 | 14.77 | 14.52 | qfq | 10,763,100 | 159,742,966 | 0.75% |
| 2025-05-07 | 14.76 | 15.13 | 14.50 | 14.66 | 14.41 | qfq | 13,863,100 | 205,644,297 | 0.00% |
| 2025-05-06 | 14.39 | 14.68 | 14.24 | 14.66 | 14.41 | qfq | 12,229,200 | 176,677,915 | 1.88% |
| 2025-04-30 | 14.19 | 14.50 | 14.11 | 14.39 | 14.15 | qfq | 11,995,800 | 172,387,646 | 1.27% |
| 2025-04-29 | 13.73 | 14.26 | 13.66 | 14.21 | 13.97 | qfq | 11,866,500 | 166,707,744 | 2.38% |
| 2025-04-28 | 13.93 | 14.17 | 13.61 | 13.88 | 13.50 | qfq | 11,945,000 | 165,590,932 | 0.80% |
| 2025-04-25 | 13.95 | 14.04 | 13.62 | 13.77 | 13.39 | qfq | 15,270,700 | 210,883,581 | 0.81% |
| 2025-04-24 | 13.47 | 13.84 | 13.38 | 13.66 | 13.28 | qfq | 14,638,700 | 198,747,090 | 1.41% |
| 2025-04-23 | 13.40 | 13.64 | 13.28 | 13.47 | 13.10 | qfq | 11,563,600 | 156,104,640 | 1.43% |
| 2025-04-22 | 13.36 | 13.50 | 13.19 | 13.28 | 12.91 | qfq | 14,326,070 | 190,790,910 | -1.56% |
| 2025-04-21 | 12.89 | 14.18 | 12.73 | 13.49 | 13.12 | qfq | 21,247,170 | 288,802,487 | 4.57% |
| 2025-04-18 | 12.85 | 13.10 | 12.65 | 12.90 | 12.54 | qfq | 6,886,390 | 88,514,703 | 0.47% |
| 2025-04-17 | 12.75 | 13.02 | 12.64 | 12.84 | 12.49 | qfq | 7,234,900 | 93,301,176 | 0.47% |
| 2025-04-16 | 13.16 | 13.16 | 12.51 | 12.78 | 12.43 | qfq | 9,472,800 | 121,290,464 | -3.11% |
| 2025-04-15 | 13.30 | 13.35 | 13.01 | 13.19 | 12.83 | qfq | 10,121,700 | 132,795,025 | -0.75% |
| 2025-04-14 | 13.29 | 13.43 | 13.15 | 13.29 | 12.92 | qfq | 13,792,900 | 183,137,959 | 2.23% |
| 2025-04-11 | 13.00 | 13.28 | 12.79 | 13.00 | 12.64 | qfq | 12,042,000 | 157,216,418 | 0.54% |
| 2025-04-10 | 13.35 | 13.48 | 12.93 | 12.93 | 12.57 | qfq | 15,779,900 | 208,484,841 | 2.21% |
| 2025-04-09 | 12.36 | 12.80 | 11.00 | 12.65 | 12.30 | qfq | 19,521,000 | 234,521,991 | 0.00% |
| 2025-04-08 | 12.66 | 13.19 | 12.06 | 12.65 | 12.30 | qfq | 20,050,320 | 253,025,461 | -1.63% |
| 2025-04-07 | 14.18 | 15.00 | 12.86 | 12.86 | 12.51 | qfq | 18,764,018 | 249,994,403 | -19.98% |
| 2025-04-03 | 16.30 | 16.86 | 15.99 | 16.07 | 15.63 | qfq | 15,168,005 | 248,058,084 | -2.43% |
| 2025-04-02 | 16.45 | 16.65 | 16.19 | 16.47 | 16.02 | qfq | 16,918,105 | 277,769,142 | 0.12% |
| 2025-04-01 | 15.75 | 16.88 | 15.75 | 16.45 | 16.00 | qfq | 28,265,809 | 468,408,474 | 4.84% |
| 2025-03-31 | 15.50 | 15.83 | 15.03 | 15.69 | 15.26 | qfq | 18,663,351 | 287,164,491 | -1.51% |
| 2025-03-28 | 15.31 | 16.25 | 15.31 | 15.93 | 15.49 | qfq | 24,017,300 | 382,897,551 | 3.58% |
| 2025-03-27 | 14.78 | 15.73 | 14.72 | 15.38 | 14.96 | qfq | 19,532,205 | 298,934,433 | 4.06% |
| 2025-03-26 | 14.79 | 14.97 | 14.63 | 14.78 | 14.37 | qfq | 4,986,310 | 73,990,610 | 0.00% |
| 2025-03-25 | 14.75 | 14.98 | 14.48 | 14.78 | 14.37 | qfq | 8,157,500 | 120,241,414 | 0.00% |
| 2025-03-24 | 15.57 | 15.66 | 14.43 | 14.78 | 14.37 | qfq | 11,542,545 | 171,941,128 | -3.96% |
| 2025-03-21 | 15.91 | 16.02 | 15.34 | 15.39 | 14.97 | qfq | 8,599,900 | 133,922,379 | -3.51% |
| 2025-03-20 | 16.01 | 16.14 | 15.88 | 15.95 | 15.51 | qfq | 7,738,400 | 123,703,969 | -0.93% |
| 2025-03-19 | 16.12 | 16.52 | 16.01 | 16.10 | 15.66 | qfq | 10,203,220 | 165,639,297 | -1.23% |
| 2025-03-18 | 16.38 | 16.56 | 16.00 | 16.30 | 15.85 | qfq | 14,878,745 | 242,071,927 | 0.93% |
| 2025-03-17 | 15.93 | 16.32 | 15.66 | 16.15 | 15.71 | qfq | 12,081,020 | 194,068,938 | 1.57% |
| 2025-03-14 | 15.50 | 15.92 | 15.32 | 15.90 | 15.46 | qfq | 11,108,945 | 173,772,913 | 2.05% |
| 2025-03-13 | 15.96 | 16.34 | 15.31 | 15.58 | 15.15 | qfq | 13,587,620 | 213,220,526 | -2.44% |
| 2025-03-12 | 15.90 | 16.33 | 15.61 | 15.97 | 15.53 | qfq | 14,566,520 | 232,115,186 | 0.57% |
| 2025-03-11 | 15.84 | 16.22 | 15.66 | 15.88 | 15.44 | qfq | 17,047,220 | 270,991,056 | -2.04% |
| 2025-03-10 | 17.52 | 17.78 | 16.08 | 16.21 | 15.76 | qfq | 29,160,897 | 486,857,473 | 0.25% |
| 2025-03-07 | 16.70 | 16.83 | 15.95 | 16.17 | 15.72 | qfq | 13,935,500 | 227,902,054 | -4.26% |
| 2025-03-06 | 16.27 | 17.10 | 16.17 | 16.89 | 16.42 | qfq | 18,639,269 | 311,292,477 | 3.81% |
| 2025-03-05 | 16.60 | 16.75 | 15.90 | 16.27 | 15.82 | qfq | 16,242,200 | 263,596,490 | -2.22% |
| 2025-03-04 | 16.35 | 17.08 | 16.32 | 16.64 | 16.18 | qfq | 15,143,820 | 253,204,702 | 0.42% |
| 2025-03-03 | 16.39 | 17.34 | 15.98 | 16.57 | 16.11 | qfq | 21,495,220 | 358,421,396 | 1.10% |
| 2025-02-28 | 16.65 | 18.00 | 16.35 | 16.39 | 15.94 | qfq | 30,684,866 | 526,802,615 | -1.56% |
| 2025-02-27 | 16.76 | 16.98 | 16.13 | 16.65 | 16.19 | qfq | 16,729,890 | 276,386,411 | -1.01% |
| 2025-02-26 | 17.01 | 17.15 | 16.62 | 16.82 | 16.36 | qfq | 18,525,618 | 311,825,834 | -1.46% |
| 2025-02-25 | 17.19 | 17.57 | 16.89 | 17.07 | 16.60 | qfq | 21,763,670 | 374,732,102 | -2.62% |
| 2025-02-24 | 17.44 | 17.86 | 16.90 | 17.53 | 17.05 | qfq | 24,410,222 | 424,295,967 | -0.17% |
| 2025-02-21 | 17.31 | 17.89 | 17.24 | 17.56 | 17.08 | qfq | 31,849,090 | 560,486,818 | 0.34% |
| 2025-02-20 | 17.15 | 19.10 | 17.00 | 17.50 | 17.02 | qfq | 38,596,009 | 693,267,624 | 1.74% |
| 2025-02-19 | 16.60 | 17.80 | 16.32 | 17.20 | 16.73 | qfq | 37,137,600 | 637,351,237 | 3.49% |
| 2025-02-18 | 17.02 | 17.49 | 16.45 | 16.62 | 16.16 | qfq | 36,454,200 | 617,102,658 | -4.43% |
| 2025-02-17 | 16.60 | 17.99 | 16.05 | 17.39 | 16.91 | qfq | 51,541,989 | 873,984,450 | 10.69% |
| 2025-02-14 | 14.88 | 15.98 | 14.88 | 15.71 | 15.28 | qfq | 37,559,404 | 584,893,298 | 6.08% |
| 2025-02-13 | 15.05 | 15.17 | 14.52 | 14.81 | 14.40 | qfq | 19,314,220 | 286,037,254 | -1.86% |
| 2025-02-12 | 14.88 | 15.32 | 14.61 | 15.09 | 14.67 | qfq | 24,651,434 | 367,881,671 | 0.40% |
| 2025-02-11 | 14.89 | 15.54 | 14.81 | 15.03 | 14.62 | qfq | 28,055,164 | 426,045,095 | 0.67% |
| 2025-02-10 | 14.31 | 15.25 | 14.31 | 14.93 | 14.52 | qfq | 27,727,269 | 410,454,342 | 5.59% |
| 2025-02-07 | 13.80 | 14.39 | 13.69 | 14.14 | 13.75 | qfq | 23,636,149 | 333,056,142 | 2.76% |
| 2025-02-06 | 13.03 | 14.33 | 12.84 | 13.76 | 13.38 | qfq | 20,087,712 | 273,256,681 | 5.60% |
| 2025-02-05 | 12.71 | 13.09 | 12.67 | 13.03 | 12.67 | qfq | 9,426,275 | 122,055,180 | 3.00% |
| 2025-01-27 | 13.08 | 13.23 | 12.65 | 12.65 | 12.30 | qfq | 9,230,900 | 118,949,287 | -2.77% |
| 2025-01-24 | 12.66 | 13.05 | 12.57 | 13.01 | 12.65 | qfq | 10,995,700 | 141,089,352 | 2.36% |
| 2025-01-23 | 12.90 | 13.20 | 12.71 | 12.71 | 12.36 | qfq | 12,791,500 | 165,614,882 | 0.00% |
| 2025-01-22 | 12.88 | 13.09 | 12.61 | 12.71 | 12.36 | qfq | 12,689,000 | 163,171,255 | -1.01% |
| 2025-01-21 | 12.99 | 12.99 | 12.61 | 12.84 | 12.49 | qfq | 9,671,726 | 123,404,780 | -0.16% |
| 2025-01-20 | 12.44 | 13.15 | 12.42 | 12.86 | 12.51 | qfq | 14,555,481 | 186,677,646 | 3.71% |
| 2025-01-17 | 12.50 | 12.54 | 12.24 | 12.40 | 12.06 | qfq | 8,382,791 | 103,823,113 | -1.12% |
| 2025-01-16 | 12.58 | 12.83 | 12.38 | 12.54 | 12.19 | qfq | 9,640,452 | 121,424,923 | 0.32% |
| 2025-01-15 | 12.61 | 12.75 | 12.47 | 12.50 | 12.16 | qfq | 10,095,860 | 127,130,036 | -1.03% |
| 2025-01-14 | 12.22 | 12.65 | 12.20 | 12.63 | 12.28 | qfq | 13,486,791 | 168,559,134 | 4.21% |
| 2025-01-13 | 11.97 | 12.22 | 11.53 | 12.12 | 11.79 | qfq | 10,014,400 | 119,843,697 | -0.33% |
| 2025-01-10 | 12.48 | 12.77 | 12.16 | 12.16 | 11.82 | qfq | 15,457,360 | 193,082,317 | -1.38% |
| 2025-01-09 | 12.26 | 12.59 | 12.07 | 12.33 | 11.99 | qfq | 15,031,209 | 185,878,952 | -0.40% |
| 2025-01-08 | 12.80 | 13.08 | 11.89 | 12.38 | 12.04 | qfq | 27,036,241 | 337,460,976 | -7.13% |
| 2025-01-07 | 13.06 | 13.34 | 12.72 | 13.33 | 12.96 | qfq | 13,776,000 | 179,865,555 | 1.52% |
| 2025-01-06 | 13.02 | 13.60 | 12.55 | 13.13 | 12.77 | qfq | 15,379,500 | 202,310,268 | 1.00% |
| 2025-01-03 | 14.01 | 14.01 | 12.91 | 13.00 | 12.64 | qfq | 16,888,100 | 224,413,678 | -5.80% |
| 2025-01-02 | 14.71 | 14.80 | 13.60 | 13.80 | 13.42 | qfq | 24,933,260 | 352,374,890 | -7.26% |
| 2024-12-31 | 15.61 | 16.15 | 14.85 | 14.88 | 14.47 | qfq | 18,740,032 | 292,940,034 | -5.28% |
| 2024-12-30 | 15.82 | 16.18 | 15.55 | 15.71 | 15.28 | qfq | 16,927,278 | 266,887,833 | -2.06% |
| 2024-12-27 | 15.42 | 16.38 | 15.27 | 16.04 | 15.60 | qfq | 26,601,595 | 422,093,228 | 2.75% |
| 2024-12-26 | 15.01 | 15.78 | 14.86 | 15.61 | 15.18 | qfq | 22,021,082 | 339,733,643 | 1.10% |
| 2024-12-25 | 15.38 | 15.80 | 14.69 | 15.44 | 15.01 | qfq | 23,580,149 | 357,579,822 | 1.51% |
| 2024-12-24 | 15.77 | 15.80 | 14.74 | 15.21 | 14.79 | qfq | 26,509,359 | 401,561,121 | -1.49% |
| 2024-12-23 | 16.81 | 17.19 | 15.35 | 15.44 | 15.01 | qfq | 34,693,870 | 554,393,921 | -8.04% |
| 2024-12-20 | 16.10 | 18.30 | 15.95 | 16.79 | 16.33 | qfq | 43,685,384 | 742,092,080 | 3.77% |
| 2024-12-19 | 16.61 | 17.20 | 16.01 | 16.18 | 15.73 | qfq | 38,886,240 | 637,927,255 | -7.44% |
| 2024-12-18 | 16.14 | 18.38 | 15.40 | 17.48 | 17.00 | qfq | 55,837,275 | 945,831,594 | 7.24% |
| 2024-12-17 | 16.90 | 17.89 | 15.70 | 16.30 | 15.85 | qfq | 56,920,842 | 928,989,835 | -5.89% |
| 2024-12-16 | 14.43 | 17.32 | 14.43 | 17.32 | 16.84 | qfq | 63,107,005 | 1,053,637,264 | 20.03% |
| 2024-12-13 | 14.83 | 14.88 | 14.43 | 14.43 | 14.03 | qfq | 11,944,400 | 174,811,473 | -4.12% |
| 2024-12-12 | 14.88 | 15.48 | 14.66 | 15.05 | 14.64 | qfq | 16,213,695 | 242,647,732 | 1.21% |
| 2024-12-11 | 14.35 | 15.05 | 14.28 | 14.87 | 14.46 | qfq | 17,164,256 | 252,597,140 | 3.05% |
| 2024-12-10 | 14.99 | 15.08 | 14.38 | 14.43 | 14.03 | qfq | 16,175,933 | 238,053,742 | -0.62% |
| 2024-12-09 | 14.95 | 15.18 | 14.38 | 14.52 | 14.12 | qfq | 17,447,815 | 258,799,498 | -1.02% |
| 2024-12-06 | 14.54 | 14.84 | 14.37 | 14.67 | 14.27 | qfq | 11,641,600 | 170,123,104 | 0.55% |
| 2024-12-05 | 14.22 | 14.77 | 14.19 | 14.59 | 14.19 | qfq | 10,821,886 | 156,820,234 | 2.46% |
| 2024-12-04 | 14.76 | 14.76 | 14.11 | 14.24 | 13.85 | qfq | 13,967,734 | 200,582,131 | -3.65% |
| 2024-12-03 | 15.20 | 15.35 | 14.64 | 14.78 | 14.37 | qfq | 18,791,064 | 278,970,163 | -4.03% |
| 2024-12-02 | 14.91 | 15.66 | 14.91 | 15.40 | 14.98 | qfq | 24,663,135 | 378,479,390 | 4.83% |
| 2024-11-29 | 14.70 | 15.03 | 14.50 | 14.69 | 14.29 | qfq | 18,272,112 | 269,859,945 | -0.34% |
| 2024-11-28 | 14.81 | 15.15 | 14.66 | 14.74 | 14.33 | qfq | 18,778,085 | 278,987,113 | -1.21% |
| 2024-11-27 | 14.47 | 14.94 | 14.01 | 14.92 | 14.51 | qfq | 27,935,688 | 405,116,126 | -1.39% |
| 2024-11-26 | 15.00 | 15.88 | 14.72 | 15.13 | 14.71 | qfq | 37,101,210 | 569,745,667 | 1.00% |
| 2024-11-25 | 14.78 | 16.40 | 14.60 | 14.98 | 14.57 | qfq | 31,371,999 | 472,900,587 | 4.98% |
| 2024-11-22 | 15.00 | 15.25 | 14.23 | 14.27 | 13.88 | qfq | 22,618,100 | 333,831,171 | -5.12% |
| 2024-11-21 | 14.77 | 15.42 | 14.57 | 15.04 | 14.63 | qfq | 29,170,085 | 438,362,716 | 1.08% |
| 2024-11-20 | 14.47 | 15.30 | 14.27 | 14.88 | 14.47 | qfq | 34,102,303 | 506,955,844 | 2.83% |
| 2024-11-19 | 12.99 | 14.86 | 12.81 | 14.47 | 14.07 | qfq | 28,808,036 | 401,568,120 | 12.17% |
| 2024-11-18 | 13.64 | 13.80 | 12.73 | 12.90 | 12.54 | qfq | 14,475,417 | 188,859,993 | -5.43% |
| 2024-11-15 | 13.92 | 14.19 | 13.61 | 13.64 | 13.26 | qfq | 14,600,700 | 203,416,610 | -2.01% |
| 2024-11-14 | 14.68 | 14.70 | 13.85 | 13.92 | 13.54 | qfq | 22,089,997 | 314,251,867 | -7.20% |
| 2024-11-13 | 14.16 | 15.35 | 14.16 | 15.00 | 14.59 | qfq | 31,816,945 | 472,070,914 | 4.09% |
| 2024-11-12 | 14.24 | 14.88 | 14.19 | 14.41 | 14.01 | qfq | 28,707,344 | 418,310,506 | 1.48% |
| 2024-11-11 | 13.56 | 14.22 | 13.55 | 14.20 | 13.81 | qfq | 18,669,670 | 258,791,354 | 3.20% |
| 2024-11-08 | 14.00 | 14.30 | 13.65 | 13.76 | 13.38 | qfq | 18,250,832 | 253,452,327 | -1.15% |
| 2024-11-07 | 13.29 | 13.94 | 13.09 | 13.92 | 13.54 | qfq | 20,316,790 | 277,168,390 | 3.11% |
| 2024-11-06 | 13.34 | 13.98 | 13.33 | 13.50 | 13.13 | qfq | 19,944,920 | 271,881,111 | 1.28% |
| 2024-11-05 | 13.06 | 13.37 | 12.92 | 13.33 | 12.96 | qfq | 16,094,360 | 212,598,029 | 1.76% |
| 2024-11-04 | 12.40 | 13.35 | 12.40 | 13.10 | 12.74 | qfq | 14,152,130 | 183,097,801 | 4.97% |
| 2024-11-01 | 13.09 | 13.17 | 12.47 | 12.48 | 12.14 | qfq | 15,430,813 | 196,162,539 | -4.66% |
| 2024-10-31 | 13.15 | 13.36 | 13.03 | 13.09 | 12.73 | qfq | 16,254,430 | 214,183,259 | -0.83% |
| 2024-10-30 | 13.40 | 13.55 | 12.93 | 13.20 | 12.84 | qfq | 18,598,333 | 246,415,196 | -2.87% |
| 2024-10-29 | 14.60 | 14.80 | 13.55 | 13.59 | 13.22 | qfq | 25,198,225 | 351,829,856 | -4.30% |
| 2024-10-28 | 13.60 | 14.20 | 13.39 | 14.20 | 13.81 | qfq | 22,537,361 | 313,977,069 | 4.57% |
| 2024-10-25 | 13.31 | 13.65 | 13.21 | 13.58 | 13.21 | qfq | 15,933,841 | 214,206,968 | 2.11% |
| 2024-10-24 | 13.27 | 13.52 | 13.21 | 13.30 | 12.93 | qfq | 11,065,146 | 147,391,740 | -1.41% |
| 2024-10-23 | 13.68 | 13.77 | 13.30 | 13.49 | 13.12 | qfq | 20,465,400 | 277,305,626 | -1.89% |
| 2024-10-22 | 14.11 | 14.11 | 13.50 | 13.75 | 13.37 | qfq | 25,892,190 | 357,566,077 | -2.62% |
| 2024-10-21 | 13.17 | 14.17 | 13.03 | 14.12 | 13.73 | qfq | 32,197,793 | 438,418,781 | 8.28% |
| 2024-10-18 | 12.57 | 13.34 | 12.57 | 13.04 | 12.68 | qfq | 22,853,201 | 295,819,034 | 3.00% |
| 2024-10-17 | 12.67 | 13.02 | 12.60 | 12.66 | 12.31 | qfq | 16,768,837 | 214,057,850 | 0.48% |
| 2024-10-16 | 12.15 | 12.81 | 12.15 | 12.60 | 12.25 | qfq | 15,610,440 | 196,600,023 | 0.56% |
| 2024-10-15 | 12.64 | 13.16 | 12.50 | 12.53 | 12.18 | qfq | 21,709,795 | 278,511,442 | -1.88% |
| 2024-10-14 | 12.27 | 12.78 | 12.09 | 12.77 | 12.42 | qfq | 18,203,811 | 227,875,408 | 3.65% |
| 2024-10-11 | 12.91 | 13.08 | 12.08 | 12.32 | 11.98 | qfq | 22,425,125 | 280,976,581 | -5.38% |
| 2024-10-10 | 12.62 | 13.82 | 12.62 | 13.02 | 12.66 | qfq | 33,063,072 | 440,728,596 | 3.66% |
| 2024-10-09 | 14.80 | 14.80 | 12.55 | 12.56 | 12.21 | qfq | 41,672,244 | 566,925,757 | -19.95% |
| 2024-10-08 | 16.50 | 16.50 | 14.09 | 15.69 | 15.26 | qfq | 53,477,193 | 816,964,652 | 12.15% |
| 2024-09-30 | 12.52 | 14.31 | 12.13 | 13.99 | 13.60 | qfq | 52,982,902 | 688,692,247 | 16.00% |
| 2024-09-27 | 11.52 | 12.22 | 11.35 | 12.06 | 11.73 | qfq | 46,473,764 | 549,055,459 | 5.24% |
| 2024-09-26 | 11.25 | 11.48 | 11.05 | 11.46 | 11.14 | qfq | 37,233,264 | 419,974,615 | -1.04% |
| 2024-09-25 | 10.74 | 11.66 | 10.74 | 11.58 | 11.26 | qfq | 51,077,944 | 571,822,236 | 6.93% |
| 2024-09-24 | 11.06 | 11.16 | 10.23 | 10.83 | 10.53 | qfq | 37,704,920 | 404,868,162 | -1.55% |
| 2024-09-23 | 11.27 | 11.38 | 10.87 | 11.00 | 10.70 | qfq | 29,361,300 | 324,633,901 | -2.31% |
| 2024-09-20 | 10.68 | 11.27 | 10.43 | 11.26 | 10.95 | qfq | 41,436,150 | 449,365,919 | 5.23% |
| 2024-09-19 | 10.45 | 10.87 | 10.40 | 10.70 | 10.41 | qfq | 26,072,550 | 277,744,842 | 3.08% |
| 2024-09-18 | 10.51 | 10.63 | 10.10 | 10.38 | 10.09 | qfq | 16,682,240 | 172,745,307 | -1.80% |
| 2024-09-13 | 10.55 | 10.94 | 10.45 | 10.57 | 10.28 | qfq | 24,638,701 | 263,483,757 | -0.56% |
| 2024-09-12 | 11.01 | 11.19 | 10.59 | 10.63 | 10.34 | qfq | 29,169,638 | 315,950,400 | -4.58% |
| 2024-09-11 | 11.02 | 11.34 | 10.92 | 11.14 | 10.83 | qfq | 22,426,502 | 249,344,840 | 0.36% |
| 2024-09-10 | 11.10 | 11.36 | 10.91 | 11.10 | 10.79 | qfq | 24,789,711 | 274,362,245 | -0.98% |
| 2024-09-09 | 11.16 | 11.54 | 11.00 | 11.21 | 10.90 | qfq | 30,873,311 | 348,753,721 | 0.72% |
| 2024-09-06 | 11.80 | 11.90 | 11.10 | 11.13 | 10.82 | qfq | 42,351,265 | 481,959,750 | -7.86% |
| 2024-09-05 | 11.55 | 12.33 | 11.34 | 12.08 | 11.75 | qfq | 46,955,706 | 557,085,557 | 2.03% |
| 2024-09-04 | 11.92 | 12.46 | 11.54 | 11.84 | 11.51 | qfq | 48,571,945 | 581,068,368 | -2.63% |
| 2024-09-03 | 12.22 | 12.83 | 12.00 | 12.16 | 11.70 | qfq | 59,570,348 | 734,012,663 | -5.44% |
| 2024-09-02 | 15.00 | 15.50 | 12.86 | 12.86 | 12.37 | qfq | 86,093,886 | 1,197,792,083 | -13.98% |
| 2024-08-30 | 15.55 | 17.14 | 14.95 | 14.95 | 14.38 | qfq | 77,532,625 | 1,255,020,595 | 4.69% |
| 2024-08-29 | 13.99 | 14.28 | 12.52 | 14.28 | 13.74 | qfq | 81,166,451 | 1,112,716,522 | 20.00% |
| 2024-08-28 | 9.80 | 11.90 | 9.40 | 11.90 | 11.45 | qfq | 49,949,034 | 529,843,384 | 19.96% |
| 2024-08-27 | 10.63 | 11.38 | 9.69 | 9.92 | 9.54 | qfq | 51,258,162 | 536,979,329 | -6.68% |
| 2024-08-26 | 9.29 | 10.63 | 9.19 | 10.63 | 10.23 | qfq | 30,643,039 | 305,454,254 | 19.98% |
| 2024-08-23 | 8.84 | 8.98 | 8.69 | 8.86 | 8.52 | qfq | 7,647,600 | 67,441,918 | -1.01% |
| 2024-08-22 | 8.87 | 9.34 | 8.83 | 8.95 | 8.61 | qfq | 12,045,300 | 109,879,707 | 0.79% |
| 2024-08-21 | 8.83 | 8.92 | 8.72 | 8.88 | 8.54 | qfq | 4,846,920 | 42,898,291 | 0.45% |
| 2024-08-20 | 9.00 | 9.07 | 8.77 | 8.84 | 8.50 | qfq | 6,471,800 | 57,199,362 | -1.56% |
| 2024-08-19 | 9.19 | 9.22 | 8.95 | 8.98 | 8.64 | qfq | 7,599,500 | 68,721,735 | -2.39% |
| 2024-08-16 | 9.01 | 9.25 | 8.89 | 9.20 | 8.85 | qfq | 9,730,150 | 88,693,857 | 2.11% |
| 2024-08-15 | 8.90 | 9.05 | 8.85 | 9.01 | 8.67 | qfq | 6,548,440 | 58,678,866 | 1.12% |
| 2024-08-14 | 9.03 | 9.03 | 8.84 | 8.91 | 8.57 | qfq | 6,634,410 | 59,183,987 | -0.89% |
| 2024-08-13 | 8.92 | 9.00 | 8.74 | 8.99 | 8.65 | qfq | 9,142,400 | 81,240,028 | 1.58% |
| 2024-08-12 | 8.75 | 9.04 | 8.60 | 8.85 | 8.51 | qfq | 14,913,859 | 132,298,384 | 1.14% |
| 2024-08-09 | 9.11 | 9.33 | 8.71 | 8.75 | 8.42 | qfq | 18,407,999 | 165,300,084 | -4.68% |
| 2024-08-08 | 8.80 | 9.34 | 8.79 | 9.18 | 8.83 | qfq | 16,335,540 | 148,243,636 | 3.96% |
| 2024-08-07 | 8.67 | 8.93 | 8.57 | 8.83 | 8.50 | qfq | 8,823,279 | 77,338,442 | 1.49% |
| 2024-08-06 | 8.42 | 8.71 | 8.35 | 8.70 | 8.37 | qfq | 7,455,260 | 63,932,675 | 4.57% |
| 2024-08-05 | 8.55 | 8.70 | 8.28 | 8.32 | 8.00 | qfq | 7,263,700 | 61,868,479 | -2.35% |
| 2024-08-02 | 8.57 | 8.82 | 8.49 | 8.52 | 8.20 | qfq | 6,884,500 | 59,694,336 | -0.47% |
| 2024-08-01 | 8.57 | 8.68 | 8.51 | 8.56 | 8.24 | qfq | 5,229,440 | 44,861,462 | -0.12% |
| 2024-07-31 | 8.30 | 8.61 | 8.19 | 8.57 | 8.25 | qfq | 5,891,447 | 49,950,580 | 3.25% |
| 2024-07-30 | 8.33 | 8.40 | 8.25 | 8.30 | 7.99 | qfq | 3,745,740 | 31,205,949 | 0.00% |
| 2024-07-29 | 8.32 | 8.38 | 8.17 | 8.30 | 7.99 | qfq | 3,423,500 | 28,366,847 | -0.12% |
| 2024-07-26 | 8.20 | 8.41 | 8.20 | 8.31 | 8.00 | qfq | 3,998,400 | 33,256,178 | 1.22% |
| 2024-07-25 | 8.24 | 8.36 | 8.01 | 8.21 | 7.90 | qfq | 4,130,100 | 33,833,991 | -0.36% |
| 2024-07-24 | 8.46 | 8.51 | 8.23 | 8.24 | 7.93 | qfq | 5,036,700 | 42,131,385 | -3.06% |
| 2024-07-23 | 8.60 | 8.76 | 8.49 | 8.50 | 8.18 | qfq | 6,367,600 | 54,941,768 | -0.70% |
| 2024-07-22 | 8.39 | 8.60 | 8.33 | 8.56 | 8.24 | qfq | 4,438,360 | 37,769,628 | 1.90% |
| 2024-07-19 | 8.25 | 8.56 | 8.19 | 8.40 | 8.08 | qfq | 5,276,600 | 44,309,283 | 1.20% |
| 2024-07-18 | 8.25 | 8.34 | 8.03 | 8.30 | 7.99 | qfq | 5,201,900 | 42,609,578 | 0.24% |
| 2024-07-17 | 8.43 | 8.49 | 8.22 | 8.28 | 7.97 | qfq | 3,679,900 | 30,654,626 | -1.66% |
| 2024-07-16 | 8.44 | 8.51 | 8.27 | 8.42 | 8.10 | qfq | 4,219,207 | 35,337,099 | -0.36% |
| 2024-07-15 | 8.70 | 8.71 | 8.41 | 8.45 | 8.13 | qfq | 3,737,800 | 31,768,251 | -3.21% |
| 2024-07-12 | 8.76 | 8.87 | 8.67 | 8.73 | 8.40 | qfq | 4,764,707 | 41,813,637 | 0.23% |
| 2024-07-11 | 8.55 | 8.75 | 8.48 | 8.71 | 8.38 | qfq | 5,518,800 | 47,714,470 | 4.06% |
| 2024-07-10 | 8.45 | 8.52 | 8.30 | 8.37 | 8.05 | qfq | 4,655,900 | 39,188,185 | -1.41% |
| 2024-07-09 | 8.43 | 8.49 | 8.02 | 8.49 | 8.17 | qfq | 7,886,200 | 65,457,279 | 0.71% |
| 2024-07-08 | 8.80 | 8.95 | 8.40 | 8.43 | 8.11 | qfq | 5,225,861 | 44,492,085 | -3.33% |
| 2024-07-05 | 8.40 | 8.77 | 8.20 | 8.72 | 8.39 | qfq | 6,898,100 | 58,658,186 | 3.93% |
| 2024-07-04 | 8.75 | 8.77 | 8.35 | 8.39 | 8.07 | qfq | 7,914,206 | 67,191,190 | -3.56% |
| 2024-07-03 | 8.90 | 9.01 | 8.70 | 8.70 | 8.37 | qfq | 6,180,997 | 54,513,354 | -2.25% |
| 2024-07-02 | 8.83 | 9.05 | 8.75 | 8.90 | 8.56 | qfq | 8,127,650 | 72,525,601 | 0.79% |
| 2024-07-01 | 8.89 | 8.93 | 8.61 | 8.83 | 8.50 | qfq | 9,104,300 | 79,596,210 | -0.90% |
| 2024-06-28 | 8.70 | 9.03 | 8.66 | 8.91 | 8.57 | qfq | 11,764,061 | 104,641,397 | 2.65% |
| 2024-06-27 | 8.79 | 9.03 | 8.64 | 8.68 | 8.35 | qfq | 12,405,890 | 109,722,980 | -2.14% |
| 2024-06-26 | 8.47 | 8.88 | 8.32 | 8.87 | 8.53 | qfq | 15,599,900 | 134,520,897 | 3.38% |
| 2024-06-25 | 8.48 | 8.74 | 8.36 | 8.58 | 8.25 | qfq | 15,978,100 | 136,486,892 | 0.82% |
| 2024-06-24 | 8.86 | 8.96 | 8.41 | 8.51 | 8.19 | qfq | 21,561,528 | 185,889,428 | -6.48% |
| 2024-06-21 | 9.17 | 9.49 | 9.02 | 9.10 | 8.76 | qfq | 24,345,511 | 223,926,164 | -3.60% |
| 2024-06-20 | 10.20 | 10.46 | 9.15 | 9.44 | 9.08 | qfq | 36,883,692 | 351,705,352 | -6.35% |
| 2024-06-19 | 8.95 | 10.08 | 8.76 | 10.08 | 9.70 | qfq | 26,720,322 | 250,584,475 | 20.00% |
| 2024-06-18 | 8.20 | 8.42 | 8.12 | 8.40 | 8.08 | qfq | 4,315,501 | 35,889,363 | 2.56% |
| 2024-06-17 | 8.38 | 8.41 | 8.16 | 8.19 | 7.88 | qfq | 4,110,300 | 33,911,628 | -1.92% |
| 2024-06-14 | 8.44 | 8.48 | 8.26 | 8.35 | 8.03 | qfq | 3,650,200 | 30,537,088 | -0.83% |
| 2024-06-13 | 8.55 | 8.63 | 8.35 | 8.42 | 8.10 | qfq | 3,544,600 | 29,987,925 | -1.86% |
| 2024-06-12 | 8.32 | 8.66 | 8.31 | 8.58 | 8.25 | qfq | 4,165,100 | 35,587,980 | 2.75% |
| 2024-06-11 | 8.41 | 8.42 | 8.07 | 8.35 | 8.03 | qfq | 5,032,000 | 41,511,638 | -1.18% |
| 2024-06-07 | 8.09 | 8.49 | 8.09 | 8.45 | 8.13 | qfq | 6,324,100 | 52,649,797 | 5.49% |
| 2024-06-06 | 8.67 | 8.74 | 7.83 | 8.01 | 7.71 | qfq | 7,603,599 | 61,910,886 | -6.97% |
| 2024-06-05 | 8.83 | 8.84 | 8.57 | 8.61 | 8.28 | qfq | 3,872,240 | 33,623,347 | -2.38% |
| 2024-06-04 | 8.88 | 8.97 | 8.66 | 8.82 | 8.49 | qfq | 5,060,099 | 44,427,668 | -1.23% |
| 2024-06-03 | 9.32 | 9.45 | 8.81 | 8.93 | 8.59 | qfq | 7,022,405 | 63,374,208 | -4.49% |
| 2024-05-31 | 9.14 | 9.42 | 9.07 | 9.35 | 9.00 | qfq | 3,546,460 | 32,922,709 | 2.52% |
| 2024-05-30 | 9.22 | 9.29 | 9.05 | 9.12 | 8.77 | qfq | 2,893,500 | 26,452,696 | -1.08% |
| 2024-05-29 | 9.21 | 9.36 | 9.17 | 9.22 | 8.87 | qfq | 2,297,900 | 21,265,510 | 0.44% |
| 2024-05-28 | 9.46 | 9.50 | 9.10 | 9.18 | 8.83 | qfq | 2,590,401 | 23,939,446 | -1.40% |
| 2024-05-27 | 9.23 | 9.35 | 9.06 | 9.31 | 8.96 | qfq | 3,061,000 | 28,173,833 | 0.87% |
| 2024-05-24 | 9.32 | 9.44 | 9.19 | 9.23 | 8.88 | qfq | 3,248,300 | 30,149,723 | -0.97% |
| 2024-05-23 | 9.63 | 9.67 | 9.29 | 9.32 | 8.97 | qfq | 3,432,300 | 32,241,449 | -3.02% |
| 2024-05-22 | 9.66 | 9.78 | 9.55 | 9.61 | 9.25 | qfq | 2,845,700 | 27,429,191 | -0.72% |
| 2024-05-21 | 9.67 | 9.76 | 9.56 | 9.68 | 9.31 | qfq | 3,161,200 | 30,559,614 | 0.00% |
| 2024-05-20 | 9.74 | 9.80 | 9.60 | 9.68 | 9.31 | qfq | 3,152,200 | 30,522,477 | -0.62% |
| 2024-05-17 | 9.50 | 9.75 | 9.50 | 9.74 | 9.37 | qfq | 3,120,100 | 30,151,862 | 1.25% |
| 2024-05-16 | 9.79 | 9.88 | 9.58 | 9.62 | 9.26 | qfq | 4,051,839 | 39,388,923 | -0.31% |
| 2024-05-15 | 9.60 | 9.85 | 9.56 | 9.65 | 9.28 | qfq | 3,204,600 | 31,108,951 | -0.52% |
| 2024-05-14 | 9.59 | 9.80 | 9.54 | 9.70 | 9.33 | qfq | 3,519,245 | 34,150,246 | 1.04% |
| 2024-05-13 | 9.72 | 9.75 | 9.46 | 9.60 | 9.24 | qfq | 4,813,400 | 46,124,473 | -1.54% |
| 2024-05-10 | 10.20 | 10.33 | 9.66 | 9.75 | 9.38 | qfq | 6,384,600 | 62,701,565 | -2.79% |
| 2024-05-09 | 10.02 | 10.30 | 9.93 | 10.03 | 9.65 | qfq | 6,856,600 | 69,113,910 | -0.30% |
| 2024-05-08 | 10.30 | 10.38 | 9.95 | 10.06 | 9.68 | qfq | 9,626,868 | 97,478,695 | -1.85% |
| 2024-05-07 | 9.84 | 10.60 | 9.80 | 10.25 | 9.86 | qfq | 13,721,839 | 140,839,443 | 4.59% |
| 2024-05-06 | 9.72 | 9.88 | 9.60 | 9.80 | 9.43 | qfq | 9,664,700 | 94,521,271 | 3.59% |
| 2024-04-30 | 9.36 | 9.57 | 9.34 | 9.46 | 9.10 | qfq | 7,544,800 | 71,393,863 | 0.11% |
| 2024-04-29 | 9.00 | 9.53 | 8.83 | 9.45 | 9.09 | qfq | 10,241,500 | 94,822,708 | 6.78% |
| 2024-04-26 | 8.77 | 8.93 | 8.58 | 8.85 | 8.51 | qfq | 7,718,400 | 67,882,104 | 1.61% |
| 2024-04-25 | 8.82 | 9.12 | 8.67 | 8.71 | 8.38 | qfq | 10,582,700 | 93,715,062 | -1.80% |
| 2024-04-24 | 8.54 | 8.87 | 8.47 | 8.87 | 8.39 | qfq | 6,816,300 | 59,557,418 | 4.85% |
| 2024-04-23 | 8.34 | 8.56 | 8.32 | 8.46 | 8.00 | qfq | 6,157,820 | 52,041,285 | 1.68% |
| 2024-04-22 | 8.29 | 8.42 | 8.02 | 8.32 | 7.87 | qfq | 6,188,945 | 51,296,938 | 0.85% |
| 2024-04-19 | 8.37 | 8.37 | 8.08 | 8.25 | 7.80 | qfq | 5,111,399 | 42,042,671 | -0.12% |
| 2024-04-18 | 8.65 | 8.82 | 8.23 | 8.26 | 7.81 | qfq | 8,525,163 | 71,548,557 | -4.18% |
| 2024-04-17 | 7.79 | 8.63 | 7.75 | 8.62 | 8.15 | qfq | 11,395,100 | 94,606,820 | 14.17% |
| 2024-04-16 | 8.69 | 8.70 | 7.52 | 7.55 | 7.14 | qfq | 13,481,400 | 105,865,295 | -13.71% |
| 2024-04-15 | 9.06 | 9.15 | 8.52 | 8.75 | 8.28 | qfq | 9,876,257 | 86,856,079 | -3.85% |
| 2024-04-12 | 9.12 | 9.29 | 9.06 | 9.10 | 8.61 | qfq | 4,812,170 | 44,116,426 | -0.66% |
| 2024-04-11 | 9.20 | 9.30 | 9.02 | 9.16 | 8.66 | qfq | 5,426,120 | 49,843,605 | 0.66% |
| 2024-04-10 | 9.46 | 9.46 | 9.00 | 9.10 | 8.61 | qfq | 5,930,700 | 54,296,945 | -3.70% |
| 2024-04-09 | 9.11 | 9.49 | 9.05 | 9.45 | 8.94 | qfq | 6,852,400 | 63,651,055 | 3.73% |
| 2024-04-08 | 9.45 | 9.54 | 9.10 | 9.11 | 8.62 | qfq | 6,805,729 | 62,954,068 | -4.11% |
| 2024-04-03 | 9.63 | 9.74 | 9.38 | 9.50 | 8.99 | qfq | 7,204,200 | 68,817,745 | -0.63% |
| 2024-04-02 | 9.70 | 9.75 | 9.49 | 9.56 | 9.04 | qfq | 8,670,200 | 83,341,788 | -1.44% |
| 2024-04-01 | 9.60 | 9.73 | 9.46 | 9.70 | 9.17 | qfq | 11,428,487 | 109,747,090 | 0.73% |
| 2024-03-29 | 9.38 | 9.74 | 9.19 | 9.63 | 9.11 | qfq | 12,243,350 | 116,112,698 | 1.37% |
| 2024-03-28 | 9.28 | 9.65 | 9.23 | 9.50 | 8.99 | qfq | 12,827,506 | 120,926,260 | 2.93% |
| 2024-03-27 | 9.18 | 9.78 | 9.11 | 9.23 | 8.73 | qfq | 16,076,260 | 151,536,099 | 1.10% |
| 2024-03-26 | 9.10 | 9.32 | 8.99 | 9.13 | 8.64 | qfq | 8,697,166 | 79,570,544 | 0.22% |
| 2024-03-25 | 9.34 | 9.49 | 9.06 | 9.11 | 8.62 | qfq | 7,919,800 | 73,484,271 | -3.60% |
| 2024-03-22 | 9.65 | 9.78 | 9.21 | 9.45 | 8.94 | qfq | 10,242,000 | 96,604,200 | -2.78% |
| 2024-03-21 | 9.76 | 9.95 | 9.60 | 9.72 | 9.19 | qfq | 11,592,899 | 112,728,362 | -0.61% |
| 2024-03-20 | 9.61 | 10.17 | 9.42 | 9.78 | 9.25 | qfq | 16,236,399 | 158,465,476 | 2.73% |
| 2024-03-19 | 9.63 | 10.10 | 9.50 | 9.52 | 9.00 | qfq | 14,033,250 | 136,143,008 | -1.65% |
| 2024-03-18 | 9.15 | 9.75 | 9.08 | 9.68 | 9.16 | qfq | 14,880,609 | 139,974,202 | 8.64% |
| 2024-03-15 | 8.75 | 8.92 | 8.70 | 8.91 | 8.43 | qfq | 5,167,128 | 45,671,510 | 1.25% |
| 2024-03-14 | 8.92 | 9.06 | 8.61 | 8.80 | 8.32 | qfq | 5,984,971 | 52,887,429 | -0.56% |
| 2024-03-13 | 9.00 | 9.00 | 8.74 | 8.85 | 8.37 | qfq | 6,526,051 | 57,686,092 | -1.23% |
| 2024-03-12 | 8.68 | 9.22 | 8.67 | 8.96 | 8.47 | qfq | 10,342,339 | 92,360,853 | 2.99% |
| 2024-03-11 | 8.36 | 8.72 | 8.33 | 8.70 | 8.23 | qfq | 7,732,700 | 65,600,074 | 4.07% |
| 2024-03-08 | 8.38 | 8.46 | 8.19 | 8.36 | 7.91 | qfq | 4,192,400 | 34,847,786 | -0.24% |
| 2024-03-07 | 8.41 | 8.53 | 8.24 | 8.38 | 7.93 | qfq | 6,943,386 | 58,280,487 | 0.12% |
| 2024-03-06 | 8.23 | 8.47 | 8.16 | 8.37 | 7.92 | qfq | 7,073,100 | 59,046,281 | 1.70% |
| 2024-03-05 | 8.46 | 8.54 | 8.16 | 8.23 | 7.78 | qfq | 7,366,400 | 61,003,930 | -3.74% |
| 2024-03-04 | 8.46 | 8.61 | 8.30 | 8.55 | 8.09 | qfq | 8,925,500 | 75,551,458 | 0.83% |
| 2024-03-01 | 8.25 | 8.48 | 8.21 | 8.48 | 8.02 | qfq | 8,459,800 | 70,710,274 | 2.66% |
| 2024-02-29 | 7.90 | 8.27 | 7.82 | 8.26 | 7.81 | qfq | 10,193,441 | 82,803,718 | 4.29% |
| 2024-02-28 | 8.99 | 9.21 | 7.91 | 7.92 | 7.49 | qfq | 14,877,620 | 126,825,995 | -11.41% |
| 2024-02-27 | 8.58 | 8.94 | 8.43 | 8.94 | 8.46 | qfq | 7,705,731 | 67,421,410 | 3.23% |
| 2024-02-26 | 8.32 | 8.77 | 8.21 | 8.66 | 8.19 | qfq | 11,166,620 | 95,254,237 | 4.21% |
| 2024-02-23 | 7.98 | 8.39 | 7.83 | 8.31 | 7.86 | qfq | 12,219,963 | 99,362,999 | 3.36% |
| 2024-02-22 | 7.60 | 8.34 | 7.60 | 8.04 | 7.60 | qfq | 13,100,420 | 103,897,175 | 5.10% |
| 2024-02-21 | 7.30 | 7.99 | 7.27 | 7.65 | 7.24 | qfq | 10,834,999 | 83,234,136 | 3.52% |
| 2024-02-20 | 7.42 | 7.53 | 7.20 | 7.39 | 6.99 | qfq | 10,313,398 | 76,193,330 | 0.96% |
| 2024-02-19 | 6.93 | 7.60 | 6.93 | 7.32 | 6.92 | qfq | 19,199,943 | 139,602,045 | 5.63% |
| 2024-02-08 | 6.12 | 6.99 | 5.94 | 6.93 | 6.55 | qfq | 22,074,739 | 141,124,148 | 12.50% |
| 2024-02-07 | 7.11 | 7.11 | 6.07 | 6.16 | 5.83 | qfq | 21,761,468 | 140,108,235 | -11.87% |
| 2024-02-06 | 6.58 | 7.31 | 6.29 | 6.99 | 6.61 | qfq | 17,336,202 | 117,053,954 | -0.29% |
| 2024-02-05 | 8.00 | 8.00 | 6.75 | 7.01 | 6.63 | qfq | 14,099,611 | 100,717,619 | -13.24% |
| 2024-02-02 | 8.87 | 9.02 | 7.70 | 8.08 | 7.64 | qfq | 8,948,088 | 74,263,982 | -7.87% |
| 2024-02-01 | 8.79 | 8.96 | 8.53 | 8.77 | 8.29 | qfq | 8,614,211 | 75,236,686 | -0.68% |
| 2024-01-31 | 9.47 | 9.52 | 8.77 | 8.83 | 8.35 | qfq | 7,146,200 | 64,764,253 | -7.35% |
| 2024-01-30 | 9.82 | 9.85 | 9.50 | 9.53 | 9.01 | qfq | 5,571,940 | 53,818,696 | -3.25% |
| 2024-01-29 | 10.36 | 10.48 | 9.81 | 9.85 | 9.32 | qfq | 5,928,320 | 59,360,926 | -4.83% |
| 2024-01-26 | 10.50 | 10.68 | 10.30 | 10.35 | 9.79 | qfq | 5,636,700 | 59,099,542 | -1.33% |
| 2024-01-25 | 9.88 | 10.51 | 9.81 | 10.49 | 9.92 | qfq | 7,187,994 | 73,420,286 | 5.96% |
| 2024-01-24 | 9.77 | 10.05 | 9.52 | 9.90 | 9.36 | qfq | 6,926,886 | 67,923,726 | 1.43% |
| 2024-01-23 | 10.00 | 10.00 | 9.55 | 9.76 | 9.23 | qfq | 7,887,100 | 76,455,434 | -1.01% |
| 2024-01-22 | 10.70 | 10.70 | 9.75 | 9.86 | 9.33 | qfq | 10,141,420 | 103,965,296 | -6.01% |
| 2024-01-19 | 10.70 | 10.87 | 10.44 | 10.49 | 9.92 | qfq | 7,807,363 | 82,743,587 | -1.32% |
| 2024-01-18 | 10.80 | 10.88 | 10.32 | 10.63 | 10.05 | qfq | 16,368,540 | 172,834,333 | -3.36% |
| 2024-01-17 | 11.05 | 11.19 | 10.60 | 11.00 | 10.40 | qfq | 19,281,348 | 211,248,383 | -0.45% |
| 2024-01-16 | 11.66 | 12.37 | 10.83 | 11.05 | 10.45 | qfq | 19,539,011 | 221,384,884 | -0.63% |
| 2024-01-15 | 10.96 | 11.18 | 10.87 | 11.12 | 10.52 | qfq | 4,839,600 | 53,506,484 | 1.46% |
| 2024-01-12 | 11.25 | 11.25 | 10.93 | 10.96 | 10.37 | qfq | 3,440,900 | 38,165,577 | -2.14% |
| 2024-01-11 | 11.02 | 11.29 | 10.94 | 11.20 | 10.59 | qfq | 3,819,540 | 42,418,575 | 2.38% |
| 2024-01-10 | 11.19 | 11.26 | 10.93 | 10.94 | 10.35 | qfq | 5,554,032 | 61,313,464 | -2.15% |
| 2024-01-09 | 11.13 | 11.46 | 11.02 | 11.18 | 10.57 | qfq | 5,728,300 | 64,229,115 | 0.45% |
| 2024-01-08 | 11.33 | 11.61 | 11.11 | 11.13 | 10.53 | qfq | 8,023,707 | 90,614,330 | -3.13% |
| 2024-01-05 | 11.59 | 11.99 | 11.46 | 11.49 | 10.87 | qfq | 8,847,772 | 103,006,744 | -0.78% |
| 2024-01-04 | 11.55 | 11.64 | 11.47 | 11.58 | 10.95 | qfq | 2,389,046 | 27,575,161 | 0.26% |
| 2024-01-03 | 11.59 | 11.76 | 11.46 | 11.55 | 10.92 | qfq | 3,690,008 | 42,828,618 | 0.09% |
| 2024-01-02 | 11.35 | 11.64 | 11.35 | 11.54 | 10.91 | qfq | 4,383,000 | 50,490,081 | 1.14% |
| 2023-12-29 | 11.21 | 11.45 | 11.21 | 11.41 | 10.79 | qfq | 3,338,300 | 37,978,220 | 1.60% |
| 2023-12-28 | 11.08 | 11.30 | 10.88 | 11.23 | 10.62 | qfq | 3,556,900 | 39,576,528 | 1.35% |
| 2023-12-27 | 11.08 | 11.11 | 10.89 | 11.08 | 10.48 | qfq | 2,205,300 | 24,295,682 | 1.47% |
| 2023-12-26 | 11.17 | 11.17 | 10.88 | 10.92 | 10.33 | qfq | 2,553,200 | 27,995,977 | -1.80% |
| 2023-12-25 | 11.21 | 11.34 | 11.00 | 11.12 | 10.52 | qfq | 3,420,200 | 37,978,738 | -0.63% |
| 2023-12-22 | 11.45 | 11.54 | 11.13 | 11.19 | 10.58 | qfq | 3,698,960 | 41,800,280 | -2.01% |
| 2023-12-21 | 11.44 | 11.49 | 11.19 | 11.42 | 10.80 | qfq | 3,682,800 | 41,751,727 | 0.26% |
| 2023-12-20 | 11.52 | 11.60 | 11.39 | 11.39 | 10.77 | qfq | 3,202,600 | 36,879,176 | -0.35% |
| 2023-12-19 | 11.51 | 11.54 | 11.31 | 11.43 | 10.81 | qfq | 2,815,700 | 32,088,230 | -0.52% |
| 2023-12-18 | 11.52 | 11.72 | 11.41 | 11.49 | 10.87 | qfq | 3,934,400 | 45,571,238 | -0.95% |
| 2023-12-15 | 11.67 | 11.75 | 11.53 | 11.60 | 10.97 | qfq | 2,982,700 | 34,660,375 | -0.51% |
| 2023-12-14 | 11.95 | 11.95 | 11.65 | 11.66 | 11.03 | qfq | 2,519,574 | 29,660,853 | -1.10% |
| 2023-12-13 | 11.68 | 11.94 | 11.55 | 11.79 | 11.15 | qfq | 3,903,877 | 46,187,253 | 0.94% |
| 2023-12-12 | 11.79 | 11.79 | 11.53 | 11.68 | 11.05 | qfq | 3,268,132 | 38,069,285 | 0.00% |
| 2023-12-11 | 11.60 | 11.70 | 11.40 | 11.68 | 11.05 | qfq | 5,030,900 | 58,405,909 | 0.52% |
| 2023-12-08 | 11.78 | 11.93 | 11.58 | 11.62 | 10.99 | qfq | 4,548,720 | 53,392,414 | -1.61% |
| 2023-12-07 | 11.77 | 11.95 | 11.77 | 11.81 | 11.17 | qfq | 3,926,932 | 46,570,460 | 0.17% |
| 2023-12-06 | 11.77 | 11.93 | 11.68 | 11.79 | 11.15 | qfq | 3,288,932 | 38,826,808 | -0.08% |
| 2023-12-05 | 11.88 | 11.97 | 11.73 | 11.80 | 11.16 | qfq | 4,490,632 | 53,170,495 | -0.92% |
| 2023-12-04 | 12.01 | 12.10 | 11.83 | 11.91 | 11.26 | qfq | 5,539,200 | 66,221,053 | -0.75% |
| 2023-12-01 | 11.95 | 12.10 | 11.83 | 12.00 | 11.35 | qfq | 4,987,800 | 59,778,897 | 0.42% |
| 2023-11-30 | 11.89 | 12.01 | 11.75 | 11.95 | 11.30 | qfq | 4,248,000 | 50,556,380 | 0.59% |
| 2023-11-29 | 11.97 | 12.10 | 11.86 | 11.88 | 11.24 | qfq | 3,377,700 | 40,433,417 | -0.83% |
| 2023-11-28 | 11.91 | 12.03 | 11.74 | 11.98 | 11.33 | qfq | 4,302,453 | 51,292,303 | 0.67% |
| 2023-11-27 | 12.10 | 12.18 | 11.84 | 11.90 | 11.26 | qfq | 5,784,800 | 69,326,860 | -1.24% |
| 2023-11-24 | 12.12 | 12.20 | 11.95 | 12.05 | 11.40 | qfq | 5,685,805 | 68,545,566 | -0.58% |
| 2023-11-23 | 11.80 | 12.22 | 11.77 | 12.12 | 11.46 | qfq | 8,490,500 | 102,351,988 | 2.45% |
| 2023-11-22 | 11.91 | 12.03 | 11.81 | 11.83 | 11.19 | qfq | 6,351,900 | 75,662,614 | -1.25% |
| 2023-11-21 | 12.06 | 12.16 | 11.94 | 11.98 | 11.33 | qfq | 10,053,840 | 121,025,823 | -0.58% |
| 2023-11-20 | 12.08 | 12.24 | 11.91 | 12.05 | 11.40 | qfq | 16,882,400 | 202,993,389 | -1.63% |
| 2023-11-17 | 11.59 | 13.00 | 11.58 | 12.25 | 11.59 | qfq | 20,262,720 | 248,611,760 | 5.60% |
| 2023-11-16 | 11.70 | 11.77 | 11.56 | 11.60 | 10.97 | qfq | 3,721,900 | 43,321,709 | -1.28% |
| 2023-11-15 | 11.85 | 11.90 | 11.69 | 11.75 | 11.11 | qfq | 3,658,600 | 43,080,110 | -0.17% |
| 2023-11-14 | 11.86 | 11.96 | 11.75 | 11.77 | 11.13 | qfq | 3,679,000 | 43,515,380 | -0.76% |
| 2023-11-13 | 11.90 | 11.99 | 11.77 | 11.86 | 11.22 | qfq | 4,440,000 | 52,604,796 | -0.08% |
| 2023-11-10 | 11.73 | 11.96 | 11.57 | 11.87 | 11.23 | qfq | 5,574,720 | 65,795,008 | 0.76% |
| 2023-11-09 | 11.88 | 12.17 | 11.68 | 11.78 | 11.14 | qfq | 5,984,292 | 71,076,193 | -1.01% |
| 2023-11-08 | 11.74 | 11.98 | 11.66 | 11.90 | 11.26 | qfq | 5,769,212 | 68,569,512 | 1.62% |
| 2023-11-07 | 11.66 | 11.83 | 11.53 | 11.71 | 11.08 | qfq | 5,155,332 | 60,425,004 | 0.26% |
| 2023-11-06 | 11.36 | 11.78 | 11.36 | 11.68 | 11.05 | qfq | 7,252,392 | 84,476,683 | 3.00% |
| 2023-11-03 | 11.42 | 11.50 | 11.30 | 11.34 | 10.73 | qfq | 4,784,100 | 54,341,958 | 0.09% |
| 2023-11-02 | 11.54 | 11.68 | 11.30 | 11.33 | 10.72 | qfq | 4,691,400 | 53,553,161 | -1.82% |
| 2023-11-01 | 11.58 | 11.63 | 11.43 | 11.54 | 10.91 | qfq | 6,196,000 | 71,468,859 | -0.43% |
| 2023-10-31 | 11.59 | 11.84 | 11.50 | 11.59 | 10.96 | qfq | 7,045,120 | 82,022,349 | 0.43% |
| 2023-10-30 | 11.82 | 11.93 | 11.43 | 11.54 | 10.91 | qfq | 13,622,120 | 157,836,420 | -1.28% |
| 2023-10-27 | 11.38 | 11.99 | 11.12 | 11.69 | 11.06 | qfq | 20,474,411 | 236,671,900 | 7.84% |
| 2023-10-26 | 10.66 | 10.93 | 10.63 | 10.84 | 10.25 | qfq | 4,260,640 | 46,072,458 | 0.65% |
| 2023-10-25 | 10.87 | 10.94 | 10.73 | 10.77 | 10.19 | qfq | 3,602,700 | 38,871,250 | -0.19% |
| 2023-10-24 | 10.50 | 10.87 | 10.32 | 10.79 | 10.21 | qfq | 4,621,900 | 49,327,076 | 3.75% |
| 2023-10-23 | 10.59 | 10.62 | 10.33 | 10.40 | 9.84 | qfq | 4,530,900 | 47,341,062 | -2.07% |
| 2023-10-20 | 10.63 | 10.84 | 10.54 | 10.62 | 10.04 | qfq | 4,011,000 | 42,680,589 | -1.03% |
| 2023-10-19 | 10.70 | 10.90 | 10.52 | 10.73 | 10.15 | qfq | 4,672,400 | 50,260,937 | 0.00% |
| 2023-10-18 | 11.01 | 11.04 | 10.72 | 10.73 | 10.15 | qfq | 5,423,664 | 58,714,336 | -3.07% |
| 2023-10-17 | 11.21 | 11.28 | 10.93 | 11.07 | 10.47 | qfq | 5,327,400 | 58,887,595 | -1.51% |
| 2023-10-16 | 11.30 | 11.55 | 11.14 | 11.24 | 10.63 | qfq | 9,276,360 | 105,183,725 | 0.00% |
| 2023-10-13 | 11.02 | 11.30 | 11.02 | 11.24 | 10.63 | qfq | 5,854,200 | 65,671,600 | 0.72% |
| 2023-10-12 | 11.19 | 11.28 | 10.98 | 11.16 | 10.56 | qfq | 4,870,160 | 54,093,562 | 0.27% |
| 2023-10-11 | 10.90 | 11.22 | 10.80 | 11.13 | 10.53 | qfq | 6,855,400 | 76,232,533 | 2.11% |
| 2023-10-10 | 11.02 | 11.10 | 10.80 | 10.90 | 10.31 | qfq | 4,519,600 | 49,292,572 | -1.36% |
| 2023-10-09 | 11.13 | 11.24 | 10.91 | 11.05 | 10.45 | qfq | 5,542,900 | 61,089,627 | -0.99% |
| 2023-09-28 | 11.02 | 11.27 | 11.02 | 11.16 | 10.56 | qfq | 6,422,200 | 71,790,823 | 1.18% |
| 2023-09-27 | 10.88 | 11.12 | 10.78 | 11.03 | 10.43 | qfq | 5,806,000 | 63,837,732 | 1.75% |
| 2023-09-26 | 11.08 | 11.15 | 10.81 | 10.84 | 10.25 | qfq | 5,745,940 | 62,581,006 | -2.08% |
| 2023-09-25 | 11.10 | 11.35 | 11.00 | 11.07 | 10.47 | qfq | 9,789,220 | 108,791,143 | -1.51% |
| 2023-09-22 | 10.68 | 11.28 | 10.62 | 11.24 | 10.63 | qfq | 11,374,400 | 125,801,779 | 4.66% |
| 2023-09-21 | 10.73 | 10.87 | 10.67 | 10.74 | 10.16 | qfq | 3,498,820 | 37,636,557 | -0.74% |
| 2023-09-20 | 10.77 | 10.98 | 10.71 | 10.82 | 10.23 | qfq | 5,399,000 | 58,649,908 | 0.19% |
| 2023-09-19 | 10.92 | 11.20 | 10.73 | 10.80 | 10.21 | qfq | 6,101,454 | 66,503,245 | -1.01% |
| 2023-09-18 | 11.05 | 11.10 | 10.76 | 10.91 | 10.32 | qfq | 7,209,400 | 78,670,386 | 0.74% |
| 2023-09-15 | 10.66 | 10.98 | 10.54 | 10.83 | 10.24 | qfq | 6,386,560 | 69,122,132 | 1.59% |
| 2023-09-14 | 10.67 | 10.79 | 10.57 | 10.66 | 10.08 | qfq | 4,996,260 | 53,188,567 | -0.19% |
| 2023-09-13 | 10.80 | 10.83 | 10.56 | 10.68 | 10.10 | qfq | 5,010,900 | 53,335,502 | -1.29% |
| 2023-09-12 | 10.72 | 10.87 | 10.70 | 10.82 | 10.23 | qfq | 4,737,600 | 51,065,481 | -0.09% |
| 2023-09-11 | 10.65 | 10.98 | 10.61 | 10.83 | 10.24 | qfq | 6,674,800 | 72,291,871 | 1.59% |
| 2023-09-08 | 10.62 | 10.70 | 10.49 | 10.66 | 10.08 | qfq | 5,261,440 | 55,892,266 | 0.76% |
| 2023-09-07 | 10.73 | 10.89 | 10.51 | 10.58 | 10.01 | qfq | 6,095,100 | 65,144,975 | -2.31% |
| 2023-09-06 | 10.86 | 11.10 | 10.77 | 10.83 | 10.24 | qfq | 8,294,040 | 89,942,679 | -1.63% |
| 2023-09-05 | 10.76 | 11.35 | 10.60 | 11.01 | 10.41 | qfq | 11,904,400 | 131,537,383 | 2.04% |
| 2023-09-04 | 10.62 | 10.97 | 10.51 | 10.79 | 10.21 | qfq | 8,662,400 | 92,587,372 | 1.79% |
| 2023-09-01 | 10.50 | 10.67 | 10.36 | 10.60 | 10.03 | qfq | 6,118,700 | 64,660,910 | 1.15% |
| 2023-08-31 | 10.42 | 10.52 | 10.25 | 10.48 | 9.91 | qfq | 5,723,100 | 59,512,479 | 0.29% |
| 2023-08-30 | 10.28 | 10.60 | 10.22 | 10.45 | 9.88 | qfq | 7,803,260 | 81,581,555 | 1.36% |
| 2023-08-29 | 9.74 | 10.34 | 9.74 | 10.31 | 9.75 | qfq | 10,543,200 | 107,400,328 | 4.78% |
| 2023-08-28 | 9.95 | 10.26 | 9.80 | 9.84 | 9.31 | qfq | 13,009,100 | 130,578,848 | 4.57% |
| 2023-08-25 | 9.86 | 9.87 | 9.38 | 9.41 | 8.90 | qfq | 8,098,260 | 77,553,891 | -5.24% |
| 2023-08-24 | 9.93 | 10.03 | 9.68 | 9.93 | 9.39 | qfq | 5,916,845 | 58,364,303 | -0.10% |
| 2023-08-23 | 9.99 | 10.14 | 9.91 | 9.94 | 9.40 | qfq | 5,913,830 | 59,286,514 | -0.80% |
| 2023-08-22 | 10.09 | 10.49 | 9.73 | 10.02 | 9.48 | qfq | 11,052,520 | 110,128,804 | 0.20% |
| 2023-08-21 | 10.20 | 10.36 | 9.99 | 10.00 | 9.46 | qfq | 10,725,500 | 108,647,728 | -2.91% |
| 2023-08-18 | 10.57 | 10.69 | 10.25 | 10.30 | 9.74 | qfq | 10,693,930 | 110,952,864 | -2.92% |
| 2023-08-17 | 10.77 | 10.96 | 10.48 | 10.61 | 10.04 | qfq | 15,561,688 | 166,180,968 | -1.49% |
| 2023-08-16 | 10.72 | 11.24 | 10.65 | 10.77 | 10.19 | qfq | 26,979,724 | 293,706,610 | -0.74% |
| 2023-08-15 | 10.29 | 11.56 | 10.25 | 10.85 | 10.26 | qfq | 33,979,800 | 366,084,942 | 7.21% |
| 2023-08-14 | 9.89 | 10.12 | 9.80 | 10.12 | 9.57 | qfq | 7,247,500 | 72,351,022 | 1.71% |
| 2023-08-11 | 9.87 | 10.14 | 9.78 | 9.95 | 9.41 | qfq | 6,831,620 | 68,409,722 | 0.91% |
| 2023-08-10 | 9.81 | 9.88 | 9.70 | 9.86 | 9.33 | qfq | 2,802,492 | 27,513,075 | 0.92% |
| 2023-08-09 | 9.56 | 9.90 | 9.56 | 9.77 | 9.24 | qfq | 3,722,460 | 36,420,490 | 1.14% |
| 2023-08-08 | 9.65 | 9.73 | 9.45 | 9.66 | 9.14 | qfq | 3,205,900 | 30,790,585 | 0.84% |
| 2023-08-07 | 9.95 | 9.96 | 9.46 | 9.58 | 9.06 | qfq | 5,205,440 | 50,073,610 | -3.62% |
| 2023-08-04 | 9.85 | 9.97 | 9.85 | 9.94 | 9.40 | qfq | 2,721,300 | 27,015,110 | 1.02% |
| 2023-08-03 | 9.76 | 9.90 | 9.74 | 9.84 | 9.31 | qfq | 1,898,676 | 18,661,587 | 0.72% |
| 2023-08-02 | 9.88 | 9.93 | 9.76 | 9.77 | 9.24 | qfq | 2,400,700 | 23,559,187 | -1.41% |
| 2023-08-01 | 9.94 | 10.16 | 9.88 | 9.91 | 9.37 | qfq | 3,683,870 | 36,819,818 | -0.60% |
| 2023-07-31 | 9.94 | 10.13 | 9.93 | 9.97 | 9.43 | qfq | 2,718,950 | 27,151,404 | -0.10% |
| 2023-07-28 | 9.81 | 10.00 | 9.81 | 9.98 | 9.44 | qfq | 2,916,400 | 28,974,636 | 0.71% |
| 2023-07-27 | 9.99 | 10.05 | 9.88 | 9.91 | 9.37 | qfq | 2,543,400 | 25,322,581 | -0.20% |
| 2023-07-26 | 9.92 | 9.99 | 9.86 | 9.93 | 9.39 | qfq | 2,355,400 | 23,406,220 | 0.10% |
| 2023-07-25 | 9.94 | 9.94 | 9.80 | 9.92 | 9.38 | qfq | 2,709,500 | 26,766,009 | 0.40% |
| 2023-07-24 | 9.70 | 9.90 | 9.65 | 9.88 | 9.34 | qfq | 1,923,668 | 18,918,309 | 1.75% |
| 2023-07-21 | 9.65 | 9.85 | 9.65 | 9.71 | 9.18 | qfq | 2,131,608 | 20,811,759 | 0.62% |
| 2023-07-20 | 9.84 | 9.84 | 9.64 | 9.65 | 9.13 | qfq | 1,930,100 | 18,781,327 | -1.33% |
| 2023-07-19 | 9.85 | 9.89 | 9.76 | 9.78 | 9.25 | qfq | 1,616,040 | 15,844,149 | -0.61% |
| 2023-07-18 | 9.83 | 9.90 | 9.75 | 9.84 | 9.31 | qfq | 1,542,800 | 15,167,464 | 0.20% |