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
江龙船艇300589.SZ
最近收盘价10.932026-07-17
最近交易日2026-07-17
成交量（股）10,212,190
成交额（元）113,507,531
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-06-26 | 2025-07-03 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-28 | 2024-07-05 | cash_dividend | 0.03 | — | — | — | 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 | 11.34 | 11.42 | 10.78 | 10.93 | 10.93 | qfq | 10,212,190 | 113,507,531 | -3.62% |
| 2026-07-16 | 11.34 | 11.49 | 11.07 | 11.34 | 11.34 | qfq | 8,564,903 | 97,182,106 | 0.00% |
| 2026-07-15 | 11.12 | 11.52 | 11.05 | 11.34 | 11.34 | qfq | 9,520,205 | 107,833,533 | 1.07% |
| 2026-07-14 | 11.29 | 11.41 | 10.86 | 11.22 | 11.22 | qfq | 12,942,704 | 143,695,987 | -1.58% |
| 2026-07-13 | 12.39 | 12.47 | 11.28 | 11.40 | 11.40 | qfq | 21,353,101 | 247,549,714 | -8.65% |
| 2026-07-10 | 11.67 | 12.98 | 11.52 | 12.48 | 12.48 | qfq | 23,372,343 | 290,913,779 | 6.21% |
| 2026-07-09 | 11.73 | 11.93 | 11.40 | 11.75 | 11.75 | qfq | 9,801,048 | 114,448,363 | -0.17% |
| 2026-07-08 | 12.00 | 12.09 | 11.69 | 11.77 | 11.77 | qfq | 9,980,286 | 118,182,629 | -1.09% |
| 2026-07-07 | 12.33 | 12.60 | 11.90 | 11.90 | 11.90 | qfq | 15,113,817 | 183,594,334 | -4.49% |
| 2026-07-06 | 12.50 | 13.07 | 12.40 | 12.46 | 12.46 | qfq | 20,647,080 | 263,128,733 | -0.72% |
| 2026-07-03 | 11.92 | 12.69 | 11.91 | 12.55 | 12.55 | qfq | 17,540,104 | 217,360,997 | 5.11% |
| 2026-07-02 | 11.91 | 12.40 | 11.80 | 11.94 | 11.94 | qfq | 11,028,253 | 133,603,810 | -0.91% |
| 2026-07-01 | 11.80 | 12.19 | 11.80 | 12.05 | 12.05 | qfq | 11,268,778 | 135,307,502 | 2.12% |
| 2026-06-30 | 11.55 | 11.89 | 11.38 | 11.80 | 11.80 | qfq | 9,778,330 | 114,753,259 | 1.46% |
| 2026-06-29 | 11.68 | 11.73 | 11.22 | 11.63 | 11.63 | qfq | 12,591,521 | 144,456,504 | -0.68% |
| 2026-06-26 | 11.96 | 12.03 | 11.68 | 11.71 | 11.71 | qfq | 11,142,200 | 131,470,861 | -3.06% |
| 2026-06-25 | 12.38 | 12.43 | 11.99 | 12.08 | 12.08 | qfq | 10,100,000 | 122,348,819 | -3.05% |
| 2026-06-24 | 12.51 | 12.63 | 12.17 | 12.46 | 12.46 | qfq | 10,068,904 | 124,563,810 | -1.11% |
| 2026-06-23 | 12.80 | 12.94 | 12.54 | 12.60 | 12.60 | qfq | 9,241,080 | 117,829,052 | -1.87% |
| 2026-06-22 | 12.58 | 12.85 | 12.29 | 12.84 | 12.84 | qfq | 13,229,191 | 165,853,646 | 0.63% |
| 2026-06-18 | 13.00 | 13.03 | 12.66 | 12.76 | 12.76 | qfq | 15,355,768 | 196,906,284 | -3.41% |
| 2026-06-17 | 13.12 | 13.71 | 12.94 | 13.21 | 13.21 | qfq | 19,255,569 | 255,294,461 | 0.99% |
| 2026-06-16 | 13.20 | 13.26 | 12.96 | 13.08 | 13.08 | qfq | 9,536,546 | 124,916,556 | -1.36% |
| 2026-06-15 | 12.96 | 13.31 | 12.87 | 13.26 | 13.26 | qfq | 10,998,401 | 144,976,737 | 2.16% |
| 2026-06-12 | 12.65 | 13.19 | 12.65 | 12.98 | 12.98 | qfq | 13,553,288 | 176,325,472 | 2.93% |
| 2026-06-11 | 12.45 | 12.70 | 12.22 | 12.61 | 12.61 | qfq | 9,662,712 | 121,022,699 | -0.32% |
| 2026-06-10 | 12.74 | 13.23 | 12.50 | 12.65 | 12.65 | qfq | 11,279,023 | 143,993,053 | -1.02% |
| 2026-06-09 | 12.88 | 12.98 | 12.65 | 12.78 | 12.78 | qfq | 8,405,201 | 107,313,690 | -0.23% |
| 2026-06-08 | 13.10 | 13.34 | 12.65 | 12.81 | 12.81 | qfq | 10,953,062 | 142,177,938 | -4.04% |
| 2026-06-05 | 13.40 | 13.58 | 13.12 | 13.35 | 13.35 | qfq | 10,177,899 | 136,088,221 | -0.67% |
| 2026-06-04 | 13.29 | 13.52 | 13.21 | 13.44 | 13.44 | qfq | 8,379,787 | 112,225,120 | 0.22% |
| 2026-06-03 | 13.35 | 13.52 | 13.20 | 13.41 | 13.41 | qfq | 8,084,949 | 108,239,915 | 0.30% |
| 2026-06-02 | 13.73 | 13.75 | 13.13 | 13.37 | 13.37 | qfq | 8,965,483 | 119,474,015 | -2.62% |
| 2026-06-01 | 13.58 | 13.96 | 13.58 | 13.73 | 13.73 | qfq | 8,200,536 | 113,126,821 | 0.44% |
| 2026-05-29 | 14.31 | 14.40 | 13.54 | 13.67 | 13.67 | qfq | 12,383,626 | 172,190,589 | -3.05% |
| 2026-05-28 | 13.87 | 14.22 | 13.84 | 14.10 | 14.10 | qfq | 9,417,042 | 131,985,450 | 1.95% |
| 2026-05-27 | 14.03 | 14.26 | 13.64 | 13.83 | 13.83 | qfq | 9,264,185 | 128,722,223 | -1.85% |
| 2026-05-26 | 14.32 | 14.35 | 13.77 | 14.09 | 14.09 | qfq | 11,454,729 | 160,199,513 | -2.29% |
| 2026-05-25 | 14.70 | 14.81 | 14.23 | 14.42 | 14.42 | qfq | 9,416,798 | 135,963,520 | -1.37% |
| 2026-05-22 | 14.57 | 14.72 | 14.29 | 14.62 | 14.62 | qfq | 11,569,043 | 168,390,238 | 2.24% |
| 2026-05-21 | 15.05 | 15.14 | 14.29 | 14.30 | 14.30 | qfq | 15,939,553 | 235,298,614 | -5.05% |
| 2026-05-20 | 15.19 | 15.27 | 14.80 | 15.06 | 15.06 | qfq | 12,714,977 | 191,016,204 | -2.02% |
| 2026-05-19 | 15.50 | 15.60 | 15.03 | 15.37 | 15.37 | qfq | 14,265,237 | 218,116,758 | -1.60% |
| 2026-05-18 | 15.47 | 15.75 | 15.45 | 15.62 | 15.62 | qfq | 11,365,722 | 176,839,110 | -0.19% |
| 2026-05-15 | 15.99 | 16.30 | 15.59 | 15.65 | 15.65 | qfq | 16,481,787 | 262,599,029 | -1.88% |
| 2026-05-14 | 16.81 | 16.93 | 15.95 | 15.95 | 15.95 | qfq | 26,152,964 | 426,449,701 | -6.23% |
| 2026-05-13 | 16.80 | 17.12 | 16.44 | 17.01 | 17.01 | qfq | 30,571,317 | 515,434,193 | 4.16% |
| 2026-05-12 | 16.77 | 16.80 | 16.15 | 16.33 | 16.33 | qfq | 19,011,570 | 311,398,892 | -3.09% |
| 2026-05-11 | 17.14 | 17.17 | 16.79 | 16.85 | 16.85 | qfq | 18,248,629 | 308,293,700 | -1.06% |
| 2026-05-08 | 16.59 | 17.10 | 16.40 | 17.03 | 17.03 | qfq | 24,259,177 | 409,587,234 | 2.16% |
| 2026-05-07 | 16.76 | 16.80 | 16.51 | 16.67 | 16.67 | qfq | 16,996,342 | 282,678,089 | -0.77% |
| 2026-05-06 | 16.51 | 16.83 | 16.36 | 16.80 | 16.80 | qfq | 21,573,861 | 360,144,716 | 1.63% |
| 2026-04-30 | 16.60 | 17.15 | 16.50 | 16.53 | 16.53 | qfq | 20,962,119 | 349,667,591 | 0.18% |
| 2026-04-29 | 16.18 | 16.70 | 16.05 | 16.50 | 16.50 | qfq | 20,494,616 | 336,891,851 | 0.98% |
| 2026-04-28 | 15.98 | 16.87 | 15.96 | 16.34 | 16.34 | qfq | 26,265,238 | 433,814,169 | 1.11% |
| 2026-04-27 | 16.29 | 16.34 | 15.65 | 16.16 | 16.16 | qfq | 18,677,351 | 297,588,752 | -1.16% |
| 2026-04-24 | 16.20 | 16.93 | 16.16 | 16.35 | 16.35 | qfq | 33,189,353 | 546,364,229 | 3.61% |
| 2026-04-23 | 15.80 | 16.26 | 15.64 | 15.78 | 15.78 | qfq | 20,916,339 | 333,060,728 | -1.07% |
| 2026-04-22 | 16.42 | 16.50 | 15.85 | 15.95 | 15.95 | qfq | 25,327,888 | 404,800,435 | -3.92% |
| 2026-04-21 | 17.50 | 17.77 | 16.30 | 16.60 | 16.60 | qfq | 36,247,748 | 612,412,610 | -1.43% |
| 2026-04-20 | 16.44 | 17.27 | 16.35 | 16.84 | 16.84 | qfq | 36,323,677 | 606,642,027 | 4.66% |
| 2026-04-17 | 16.15 | 16.18 | 15.78 | 16.09 | 16.09 | qfq | 12,784,119 | 204,383,132 | -0.62% |
| 2026-04-16 | 16.06 | 16.24 | 15.87 | 16.19 | 16.19 | qfq | 11,950,522 | 192,173,236 | 0.87% |
| 2026-04-15 | 16.45 | 16.45 | 15.94 | 16.05 | 16.05 | qfq | 15,008,624 | 242,967,032 | -2.25% |
| 2026-04-14 | 16.16 | 16.42 | 15.98 | 16.42 | 16.42 | qfq | 18,298,035 | 296,953,660 | 1.73% |
| 2026-04-13 | 16.00 | 16.19 | 15.85 | 16.14 | 16.14 | qfq | 11,298,824 | 181,476,297 | 0.69% |
| 2026-04-10 | 15.98 | 16.40 | 15.98 | 16.03 | 16.03 | qfq | 14,682,631 | 237,661,209 | 1.01% |
| 2026-04-09 | 16.01 | 16.09 | 15.79 | 15.87 | 15.87 | qfq | 11,854,480 | 188,966,542 | -2.10% |
| 2026-04-08 | 15.94 | 16.23 | 15.81 | 16.21 | 16.21 | qfq | 15,699,835 | 252,497,747 | 3.18% |
| 2026-04-07 | 15.60 | 15.83 | 15.40 | 15.71 | 15.71 | qfq | 10,595,460 | 165,913,335 | 2.28% |
| 2026-04-03 | 15.88 | 15.98 | 15.35 | 15.36 | 15.36 | qfq | 12,874,804 | 199,869,374 | -3.40% |
| 2026-04-02 | 15.81 | 16.20 | 15.76 | 15.90 | 15.90 | qfq | 14,644,695 | 233,887,553 | -0.56% |
| 2026-04-01 | 16.14 | 16.22 | 15.88 | 15.99 | 15.99 | qfq | 12,454,564 | 199,057,381 | 0.19% |
| 2026-03-31 | 16.05 | 16.57 | 15.96 | 15.96 | 15.96 | qfq | 17,154,436 | 278,627,398 | -1.18% |
| 2026-03-30 | 15.86 | 16.25 | 15.80 | 16.15 | 16.15 | qfq | 13,987,985 | 224,571,930 | 0.37% |
| 2026-03-27 | 15.74 | 16.16 | 15.60 | 16.09 | 16.09 | qfq | 16,357,142 | 262,282,697 | 1.45% |
| 2026-03-26 | 16.40 | 16.44 | 15.71 | 15.86 | 15.86 | qfq | 23,433,119 | 374,308,870 | -4.46% |
| 2026-03-25 | 15.92 | 17.15 | 15.80 | 16.60 | 16.60 | qfq | 38,603,300 | 628,933,274 | 3.88% |
| 2026-03-24 | 15.51 | 16.22 | 15.18 | 15.98 | 15.98 | qfq | 32,116,234 | 506,988,997 | 6.39% |
| 2026-03-23 | 15.31 | 15.71 | 14.94 | 15.02 | 15.02 | qfq | 17,055,837 | 261,279,192 | -4.27% |
| 2026-03-20 | 16.40 | 16.48 | 15.67 | 15.69 | 15.69 | qfq | 15,755,539 | 252,224,134 | -3.92% |
| 2026-03-19 | 16.72 | 16.86 | 16.25 | 16.33 | 16.33 | qfq | 16,380,157 | 270,297,605 | -4.34% |
| 2026-03-18 | 16.86 | 17.09 | 16.65 | 17.07 | 17.07 | qfq | 12,514,631 | 211,193,272 | 1.25% |
| 2026-03-17 | 17.18 | 17.45 | 16.81 | 16.86 | 16.86 | qfq | 18,707,467 | 320,267,245 | -2.88% |
| 2026-03-16 | 17.71 | 18.14 | 17.23 | 17.36 | 17.36 | qfq | 28,591,719 | 505,321,052 | 0.46% |
| 2026-03-13 | 17.65 | 17.75 | 17.19 | 17.28 | 17.28 | qfq | 15,378,658 | 268,058,985 | -2.10% |
| 2026-03-12 | 18.24 | 18.26 | 17.53 | 17.65 | 17.65 | qfq | 19,388,606 | 344,030,588 | -3.34% |
| 2026-03-11 | 18.80 | 19.02 | 18.20 | 18.26 | 18.26 | qfq | 25,310,251 | 467,809,962 | -3.23% |
| 2026-03-10 | 18.82 | 19.36 | 18.70 | 18.87 | 18.87 | qfq | 22,147,312 | 420,295,844 | 0.69% |
| 2026-03-09 | 18.66 | 18.92 | 18.03 | 18.74 | 18.74 | qfq | 32,864,263 | 604,045,805 | -3.95% |
| 2026-03-06 | 19.66 | 20.24 | 19.17 | 19.51 | 19.51 | qfq | 31,598,866 | 623,189,438 | -0.91% |
| 2026-03-05 | 20.99 | 20.99 | 19.58 | 19.69 | 19.69 | qfq | 45,847,678 | 916,284,766 | -6.33% |
| 2026-03-04 | 18.76 | 21.46 | 18.76 | 21.02 | 21.02 | qfq | 62,933,907 | 1,288,975,980 | 9.94% |
| 2026-03-03 | 20.38 | 21.16 | 19.09 | 19.12 | 19.12 | qfq | 45,817,147 | 920,005,286 | -6.04% |
| 2026-03-02 | 21.30 | 21.49 | 20.06 | 20.35 | 20.35 | qfq | 57,821,782 | 1,203,028,402 | -1.74% |
| 2026-02-27 | 20.58 | 21.39 | 20.49 | 20.71 | 20.71 | qfq | 35,314,120 | 736,253,198 | -0.48% |
| 2026-02-26 | 20.93 | 21.10 | 20.50 | 20.81 | 20.81 | qfq | 33,763,328 | 700,270,666 | -1.79% |
| 2026-02-25 | 21.51 | 22.28 | 21.12 | 21.19 | 21.19 | qfq | 50,058,149 | 1,080,821,515 | -1.35% |
| 2026-02-24 | 20.34 | 22.50 | 19.90 | 21.48 | 21.48 | qfq | 64,702,413 | 1,377,776,325 | -0.46% |
| 2026-02-13 | 20.50 | 22.58 | 20.46 | 21.58 | 21.58 | qfq | 79,563,732 | 1,718,728,311 | 8.17% |
| 2026-02-12 | 20.30 | 20.63 | 19.51 | 19.95 | 19.95 | qfq | 36,051,451 | 721,243,552 | -2.59% |
| 2026-02-11 | 20.70 | 21.08 | 20.30 | 20.48 | 20.48 | qfq | 45,457,384 | 938,982,396 | -2.24% |
| 2026-02-10 | 19.50 | 21.59 | 19.50 | 20.95 | 20.95 | qfq | 66,763,837 | 1,382,626,620 | 7.00% |
| 2026-02-09 | 19.01 | 19.90 | 18.78 | 19.58 | 19.58 | qfq | 40,233,363 | 782,132,565 | 4.04% |
| 2026-02-06 | 18.16 | 18.95 | 17.83 | 18.82 | 18.82 | qfq | 27,426,028 | 505,980,250 | 2.39% |
| 2026-02-05 | 18.80 | 19.18 | 18.27 | 18.38 | 18.38 | qfq | 27,635,449 | 512,249,300 | -4.12% |
| 2026-02-04 | 18.20 | 19.95 | 18.20 | 19.17 | 19.17 | qfq | 46,843,217 | 902,668,881 | 3.73% |
| 2026-02-03 | 17.80 | 18.61 | 17.74 | 18.48 | 18.48 | qfq | 27,868,294 | 509,844,417 | 4.47% |
| 2026-02-02 | 17.20 | 18.15 | 17.17 | 17.69 | 17.69 | qfq | 17,639,292 | 314,868,529 | -0.45% |
| 2026-01-30 | 18.34 | 18.48 | 17.70 | 17.77 | 17.77 | qfq | 21,391,408 | 384,705,049 | -1.17% |
| 2026-01-29 | 17.80 | 18.29 | 17.50 | 17.98 | 17.98 | qfq | 21,210,109 | 381,291,053 | -0.77% |
| 2026-01-28 | 17.93 | 18.68 | 17.79 | 18.12 | 18.12 | qfq | 28,943,569 | 529,163,791 | 0.89% |
| 2026-01-27 | 18.00 | 18.32 | 17.18 | 17.96 | 17.96 | qfq | 29,785,839 | 527,087,290 | -3.91% |
| 2026-01-26 | 19.20 | 19.30 | 18.38 | 18.69 | 18.69 | qfq | 24,411,009 | 459,327,132 | -3.66% |
| 2026-01-23 | 19.35 | 19.64 | 19.03 | 19.40 | 19.40 | qfq | 33,385,683 | 644,991,907 | -1.12% |
| 2026-01-22 | 18.58 | 20.06 | 18.50 | 19.62 | 19.62 | qfq | 43,628,095 | 851,880,493 | 5.20% |
| 2026-01-21 | 18.38 | 18.96 | 18.24 | 18.65 | 18.65 | qfq | 23,467,931 | 436,983,154 | 0.76% |
| 2026-01-20 | 19.48 | 19.55 | 18.27 | 18.51 | 18.51 | qfq | 34,177,054 | 641,330,709 | -6.52% |
| 2026-01-19 | 19.50 | 20.20 | 19.39 | 19.80 | 19.80 | qfq | 26,249,720 | 519,642,634 | 0.51% |
| 2026-01-16 | 20.47 | 20.67 | 19.53 | 19.70 | 19.70 | qfq | 30,798,639 | 611,778,732 | -4.69% |
| 2026-01-15 | 21.07 | 21.39 | 20.33 | 20.67 | 20.67 | qfq | 33,699,245 | 701,203,532 | -2.87% |
| 2026-01-14 | 20.58 | 22.24 | 20.41 | 21.28 | 21.28 | qfq | 54,884,079 | 1,174,703,937 | 2.55% |
| 2026-01-13 | 22.21 | 22.21 | 20.56 | 20.75 | 20.75 | qfq | 53,810,978 | 1,133,766,861 | -7.78% |
| 2026-01-12 | 22.08 | 23.23 | 21.96 | 22.50 | 22.50 | qfq | 76,602,565 | 1,722,601,562 | 1.72% |
| 2026-01-09 | 22.68 | 23.15 | 21.93 | 22.12 | 22.12 | qfq | 79,716,290 | 1,786,201,498 | -1.51% |
| 2026-01-08 | 20.20 | 23.58 | 20.20 | 22.46 | 22.46 | qfq | 92,026,590 | 2,020,644,890 | 11.30% |
| 2026-01-07 | 20.68 | 20.86 | 20.08 | 20.18 | 20.18 | qfq | 42,990,355 | 874,721,953 | -2.89% |
| 2026-01-06 | 20.59 | 21.23 | 20.03 | 20.78 | 20.78 | qfq | 74,644,279 | 1,538,366,013 | 0.92% |
| 2026-01-05 | 18.15 | 21.66 | 18.05 | 20.59 | 20.59 | qfq | 97,663,243 | 1,957,136,035 | 14.07% |
| 2025-12-31 | 18.81 | 19.17 | 17.70 | 18.05 | 18.05 | qfq | 60,542,719 | 1,101,515,330 | -8.70% |
| 2025-12-30 | 19.93 | 20.80 | 19.56 | 19.77 | 19.77 | qfq | 69,234,594 | 1,398,505,313 | 1.59% |
| 2025-12-29 | 19.69 | 20.26 | 18.92 | 19.46 | 19.46 | qfq | 65,730,839 | 1,297,469,047 | 0.15% |
| 2025-12-26 | 19.60 | 19.94 | 19.14 | 19.43 | 19.43 | qfq | 42,609,474 | 828,423,397 | -1.92% |
| 2025-12-25 | 19.43 | 19.96 | 19.39 | 19.81 | 19.81 | qfq | 40,551,828 | 798,329,379 | 0.92% |
| 2025-12-24 | 18.93 | 19.95 | 18.76 | 19.63 | 19.63 | qfq | 45,912,888 | 897,461,633 | 2.67% |
| 2025-12-23 | 19.20 | 19.28 | 18.75 | 19.12 | 19.12 | qfq | 34,466,672 | 655,222,060 | -0.05% |
| 2025-12-22 | 19.04 | 19.66 | 19.04 | 19.13 | 19.13 | qfq | 40,303,345 | 777,033,762 | -1.19% |
| 2025-12-19 | 18.97 | 19.98 | 18.60 | 19.36 | 19.36 | qfq | 53,926,760 | 1,039,515,923 | -0.21% |
| 2025-12-18 | 18.15 | 19.80 | 18.01 | 19.40 | 19.40 | qfq | 60,803,957 | 1,160,211,750 | 4.53% |
| 2025-12-17 | 18.41 | 18.71 | 18.00 | 18.56 | 18.56 | qfq | 34,889,458 | 639,998,354 | -0.27% |
| 2025-12-16 | 19.95 | 19.99 | 18.40 | 18.61 | 18.61 | qfq | 56,196,541 | 1,061,012,283 | -7.83% |
| 2025-12-15 | 21.50 | 21.79 | 19.96 | 20.19 | 20.19 | qfq | 60,446,677 | 1,245,155,003 | -8.93% |
| 2025-12-12 | 22.11 | 22.98 | 21.35 | 22.17 | 22.17 | qfq | 57,102,180 | 1,268,085,406 | -2.81% |
| 2025-12-11 | 23.38 | 23.98 | 22.00 | 22.81 | 22.81 | qfq | 64,532,258 | 1,466,239,781 | -3.22% |
| 2025-12-10 | 22.81 | 24.76 | 22.81 | 23.57 | 23.57 | qfq | 76,930,511 | 1,818,282,656 | 1.59% |
| 2025-12-09 | 22.25 | 25.00 | 21.80 | 23.20 | 23.20 | qfq | 91,614,190 | 2,167,586,397 | 3.43% |
| 2025-12-08 | 23.00 | 23.57 | 22.30 | 22.43 | 22.43 | qfq | 66,644,324 | 1,521,434,831 | 1.95% |
| 2025-12-05 | 21.46 | 22.71 | 21.42 | 22.00 | 22.00 | qfq | 64,291,950 | 1,421,050,862 | 2.23% |
| 2025-12-04 | 22.85 | 24.16 | 21.51 | 21.52 | 21.52 | qfq | 79,375,963 | 1,809,272,997 | -11.44% |
| 2025-12-03 | 23.15 | 25.62 | 21.40 | 24.30 | 24.30 | qfq | 109,998,495 | 2,571,576,514 | 4.56% |
| 2025-12-02 | 21.50 | 24.55 | 20.79 | 23.24 | 23.24 | qfq | 101,576,672 | 2,344,671,742 | 7.34% |
| 2025-12-01 | 21.51 | 22.98 | 21.12 | 21.65 | 21.65 | qfq | 72,790,534 | 1,601,762,405 | -1.59% |
| 2025-11-28 | 21.39 | 23.23 | 20.80 | 22.00 | 22.00 | qfq | 89,141,616 | 1,994,287,092 | 1.99% |
| 2025-11-27 | 20.70 | 22.49 | 20.47 | 21.57 | 21.57 | qfq | 87,976,328 | 1,898,064,157 | 1.70% |
| 2025-11-26 | 23.30 | 23.75 | 21.02 | 21.21 | 21.21 | qfq | 95,285,188 | 2,081,556,198 | -12.43% |
| 2025-11-25 | 24.43 | 25.97 | 22.90 | 24.22 | 24.22 | qfq | 112,210,914 | 2,748,532,372 | -9.96% |
| 2025-11-24 | 21.71 | 26.90 | 21.66 | 26.90 | 26.90 | qfq | 127,879,449 | 3,069,722,691 | 19.98% |
| 2025-11-21 | 19.02 | 23.37 | 19.00 | 22.42 | 22.42 | qfq | 127,708,455 | 2,680,276,825 | 14.50% |
| 2025-11-20 | 17.66 | 20.70 | 17.66 | 19.58 | 19.58 | qfq | 128,140,432 | 2,472,969,574 | 2.09% |
| 2025-11-19 | 16.41 | 19.18 | 16.05 | 19.18 | 19.18 | qfq | 112,722,431 | 1,987,605,033 | 20.03% |
| 2025-11-18 | 16.81 | 17.20 | 15.16 | 15.98 | 15.98 | qfq | 107,507,798 | 1,739,074,683 | -2.02% |
| 2025-11-17 | 14.99 | 16.31 | 14.69 | 16.31 | 16.31 | qfq | 106,259,049 | 1,701,371,078 | 20.01% |
| 2025-11-14 | 13.21 | 14.11 | 13.02 | 13.59 | 13.59 | qfq | 29,269,192 | 399,677,876 | 0.59% |
| 2025-11-13 | 13.47 | 13.64 | 13.39 | 13.51 | 13.51 | qfq | 14,309,539 | 193,455,627 | 0.07% |
| 2025-11-12 | 13.78 | 13.78 | 13.38 | 13.50 | 13.50 | qfq | 21,075,222 | 284,479,159 | -2.95% |
| 2025-11-11 | 13.74 | 13.93 | 13.63 | 13.91 | 13.91 | qfq | 26,392,906 | 363,745,182 | 0.58% |
| 2025-11-10 | 14.11 | 14.20 | 13.57 | 13.83 | 13.83 | qfq | 39,570,022 | 545,441,671 | -5.92% |
| 2025-11-07 | 15.10 | 15.32 | 14.43 | 14.70 | 14.70 | qfq | 47,223,366 | 704,376,273 | -0.68% |
| 2025-11-06 | 15.58 | 15.64 | 14.70 | 14.80 | 14.80 | qfq | 52,354,974 | 783,056,152 | -7.67% |
| 2025-11-05 | 14.85 | 16.74 | 14.85 | 16.03 | 16.03 | qfq | 73,220,474 | 1,139,295,711 | 4.77% |
| 2025-11-04 | 14.41 | 15.99 | 14.41 | 15.30 | 15.30 | qfq | 70,414,204 | 1,066,979,206 | 4.29% |
| 2025-11-03 | 14.26 | 15.15 | 14.23 | 14.67 | 14.67 | qfq | 43,038,993 | 632,800,505 | 3.75% |
| 2025-10-31 | 14.52 | 14.58 | 14.14 | 14.14 | 14.14 | qfq | 35,273,395 | 506,485,095 | -4.27% |
| 2025-10-30 | 14.62 | 15.19 | 14.20 | 14.77 | 14.77 | qfq | 58,662,136 | 861,814,963 | 0.75% |
| 2025-10-29 | 15.00 | 15.01 | 14.26 | 14.66 | 14.66 | qfq | 79,934,518 | 1,171,846,141 | -2.72% |
| 2025-10-28 | 12.49 | 15.07 | 12.47 | 15.07 | 15.07 | qfq | 85,234,344 | 1,241,793,390 | 19.98% |
| 2025-10-27 | 12.43 | 12.65 | 12.43 | 12.56 | 12.56 | qfq | 7,672,340 | 96,354,316 | 0.88% |
| 2025-10-24 | 12.39 | 12.66 | 12.35 | 12.45 | 12.45 | qfq | 7,728,844 | 96,618,737 | -0.32% |
| 2025-10-23 | 12.55 | 12.55 | 12.28 | 12.49 | 12.49 | qfq | 5,807,758 | 71,912,638 | -0.48% |
| 2025-10-22 | 12.74 | 12.80 | 12.54 | 12.55 | 12.55 | qfq | 6,101,290 | 77,107,705 | -1.49% |
| 2025-10-21 | 12.47 | 12.78 | 12.42 | 12.74 | 12.74 | qfq | 7,468,226 | 94,619,937 | 1.92% |
| 2025-10-20 | 12.50 | 12.69 | 12.26 | 12.50 | 12.50 | qfq | 8,680,911 | 108,374,387 | 0.81% |
| 2025-10-17 | 12.95 | 12.99 | 12.38 | 12.40 | 12.40 | qfq | 9,057,209 | 114,697,496 | -4.76% |
| 2025-10-16 | 13.15 | 13.23 | 12.95 | 13.02 | 13.02 | qfq | 8,731,993 | 114,026,793 | -1.88% |
| 2025-10-15 | 13.14 | 13.29 | 12.94 | 13.27 | 13.27 | qfq | 14,043,788 | 184,081,182 | -0.97% |
| 2025-10-14 | 12.99 | 13.78 | 12.77 | 13.40 | 13.40 | qfq | 22,179,303 | 295,179,109 | 3.16% |
| 2025-10-13 | 12.24 | 13.23 | 12.24 | 12.99 | 12.99 | qfq | 12,895,421 | 166,866,050 | 0.39% |
| 2025-10-10 | 12.70 | 13.05 | 12.58 | 12.94 | 12.94 | qfq | 12,333,399 | 158,955,419 | 1.89% |
| 2025-10-09 | 12.44 | 12.84 | 12.33 | 12.70 | 12.70 | qfq | 9,539,830 | 120,649,397 | 2.09% |
| 2025-09-30 | 12.35 | 12.51 | 12.35 | 12.44 | 12.44 | qfq | 5,586,140 | 69,541,159 | 0.81% |
| 2025-09-29 | 12.34 | 12.45 | 12.08 | 12.34 | 12.34 | qfq | 6,995,081 | 85,766,170 | 0.08% |
| 2025-09-26 | 12.28 | 12.57 | 12.25 | 12.33 | 12.33 | qfq | 6,881,968 | 85,524,888 | -0.16% |
| 2025-09-25 | 12.59 | 12.61 | 12.35 | 12.35 | 12.35 | qfq | 6,937,345 | 86,435,245 | -1.91% |
| 2025-09-24 | 12.40 | 12.62 | 12.34 | 12.59 | 12.59 | qfq | 6,019,363 | 75,437,323 | 0.32% |
| 2025-09-23 | 12.89 | 12.89 | 12.20 | 12.55 | 12.55 | qfq | 8,692,028 | 108,324,919 | -1.95% |
| 2025-09-22 | 12.70 | 12.80 | 12.52 | 12.80 | 12.80 | qfq | 8,544,260 | 107,957,963 | 0.87% |
| 2025-09-19 | 12.96 | 13.12 | 12.66 | 12.69 | 12.69 | qfq | 11,530,803 | 148,385,238 | -3.13% |
| 2025-09-18 | 13.13 | 13.45 | 12.99 | 13.10 | 13.10 | qfq | 14,811,062 | 195,843,498 | 0.85% |
| 2025-09-17 | 13.13 | 13.13 | 12.98 | 12.99 | 12.99 | qfq | 6,760,120 | 88,094,425 | -1.07% |
| 2025-09-16 | 13.06 | 13.14 | 12.82 | 13.13 | 13.13 | qfq | 9,040,882 | 117,672,687 | 0.54% |
| 2025-09-15 | 13.23 | 13.23 | 13.02 | 13.06 | 13.06 | qfq | 6,805,710 | 89,040,338 | -1.21% |
| 2025-09-12 | 13.24 | 13.36 | 13.20 | 13.22 | 13.22 | qfq | 7,874,541 | 104,593,357 | -0.45% |
| 2025-09-11 | 13.15 | 13.29 | 13.07 | 13.28 | 13.28 | qfq | 7,929,514 | 104,573,992 | 1.68% |
| 2025-09-10 | 13.15 | 13.25 | 13.05 | 13.06 | 13.06 | qfq | 5,799,410 | 76,128,082 | -0.31% |
| 2025-09-09 | 13.22 | 13.38 | 13.10 | 13.10 | 13.10 | qfq | 7,911,446 | 104,797,457 | -0.91% |
| 2025-09-08 | 13.30 | 13.35 | 13.14 | 13.22 | 13.22 | qfq | 9,061,439 | 119,861,295 | -0.75% |
| 2025-09-05 | 13.21 | 13.32 | 13.03 | 13.32 | 13.32 | qfq | 8,030,971 | 106,234,937 | 0.53% |
| 2025-09-04 | 13.15 | 13.42 | 12.96 | 13.25 | 13.25 | qfq | 10,378,620 | 136,960,195 | 0.15% |
| 2025-09-03 | 14.20 | 14.26 | 13.20 | 13.23 | 13.23 | qfq | 14,671,174 | 199,871,494 | -6.44% |
| 2025-09-02 | 14.48 | 14.55 | 13.98 | 14.14 | 14.14 | qfq | 10,869,167 | 154,066,401 | -3.02% |
| 2025-09-01 | 14.33 | 14.58 | 14.22 | 14.58 | 14.58 | qfq | 11,257,645 | 162,106,569 | 0.83% |
| 2025-08-29 | 14.44 | 14.57 | 14.30 | 14.46 | 14.46 | qfq | 11,363,017 | 163,803,957 | -0.48% |
| 2025-08-28 | 14.63 | 14.68 | 13.80 | 14.53 | 14.53 | qfq | 18,469,711 | 264,498,806 | 0.55% |
| 2025-08-27 | 15.34 | 15.34 | 14.40 | 14.45 | 14.45 | qfq | 22,794,693 | 340,898,625 | -5.37% |
| 2025-08-26 | 15.52 | 15.53 | 15.25 | 15.27 | 15.27 | qfq | 18,865,396 | 289,766,331 | -2.49% |
| 2025-08-25 | 15.40 | 15.85 | 15.23 | 15.66 | 15.66 | qfq | 31,024,407 | 479,869,469 | 0.77% |
| 2025-08-22 | 15.20 | 15.87 | 14.83 | 15.54 | 15.54 | qfq | 34,775,168 | 533,108,173 | 0.19% |
| 2025-08-21 | 15.40 | 15.53 | 15.25 | 15.51 | 15.51 | qfq | 21,333,611 | 329,225,134 | 0.32% |
| 2025-08-20 | 15.78 | 15.80 | 15.22 | 15.46 | 15.46 | qfq | 26,898,738 | 416,547,593 | -1.02% |
| 2025-08-19 | 16.02 | 16.16 | 15.56 | 15.62 | 15.62 | qfq | 36,094,370 | 569,530,626 | -2.38% |
| 2025-08-18 | 15.29 | 16.19 | 15.23 | 16.00 | 16.00 | qfq | 49,965,635 | 789,615,746 | 5.96% |
| 2025-08-15 | 14.80 | 15.15 | 14.67 | 15.10 | 15.10 | qfq | 23,990,096 | 358,561,550 | 1.21% |
| 2025-08-14 | 15.69 | 15.72 | 14.90 | 14.92 | 14.92 | qfq | 36,876,236 | 557,431,424 | -4.91% |
| 2025-08-13 | 15.55 | 15.90 | 15.37 | 15.69 | 15.69 | qfq | 41,915,864 | 656,346,908 | -0.76% |
| 2025-08-12 | 15.18 | 17.22 | 15.12 | 15.81 | 15.81 | qfq | 60,084,509 | 965,367,600 | 6.11% |
| 2025-08-11 | 14.88 | 15.04 | 14.77 | 14.90 | 14.90 | qfq | 21,538,123 | 320,637,334 | 0.13% |
| 2025-08-08 | 14.98 | 15.49 | 14.86 | 14.88 | 14.88 | qfq | 27,753,552 | 419,535,899 | -1.33% |
| 2025-08-07 | 15.42 | 15.48 | 14.91 | 15.08 | 15.08 | qfq | 32,795,288 | 496,241,265 | -2.20% |
| 2025-08-06 | 14.68 | 15.45 | 14.64 | 15.42 | 15.42 | qfq | 51,653,824 | 788,169,932 | 4.76% |
| 2025-08-05 | 14.90 | 14.98 | 14.60 | 14.72 | 14.72 | qfq | 20,193,007 | 298,029,432 | 0.00% |
| 2025-08-04 | 14.35 | 14.95 | 14.18 | 14.72 | 14.72 | qfq | 20,505,708 | 300,256,640 | 3.08% |
| 2025-08-01 | 14.64 | 14.98 | 14.10 | 14.28 | 14.28 | qfq | 23,905,391 | 345,327,347 | -3.32% |
| 2025-07-31 | 14.97 | 15.15 | 14.60 | 14.77 | 14.77 | qfq | 30,295,107 | 450,403,502 | -4.15% |
| 2025-07-30 | 14.90 | 15.68 | 14.85 | 15.41 | 15.41 | qfq | 44,367,075 | 680,899,760 | 2.12% |
| 2025-07-29 | 14.69 | 15.17 | 14.61 | 15.09 | 15.09 | qfq | 35,336,129 | 528,215,008 | 2.10% |
| 2025-07-28 | 14.80 | 14.80 | 14.55 | 14.78 | 14.78 | qfq | 25,757,406 | 377,969,032 | -0.47% |
| 2025-07-25 | 14.20 | 15.39 | 13.95 | 14.85 | 14.85 | qfq | 36,885,785 | 539,930,739 | 3.99% |
| 2025-07-24 | 14.09 | 14.34 | 14.01 | 14.28 | 14.28 | qfq | 13,718,736 | 194,523,039 | 1.71% |
| 2025-07-23 | 14.42 | 14.44 | 14.00 | 14.04 | 14.04 | qfq | 20,315,138 | 287,130,597 | -4.03% |
| 2025-07-22 | 14.67 | 14.99 | 14.47 | 14.63 | 14.63 | qfq | 29,614,415 | 435,596,663 | -0.41% |
| 2025-07-21 | 14.44 | 14.85 | 14.14 | 14.69 | 14.69 | qfq | 30,103,964 | 439,396,210 | 2.30% |
| 2025-07-18 | 14.53 | 14.85 | 14.33 | 14.36 | 14.36 | qfq | 29,818,230 | 434,328,524 | 0.77% |
| 2025-07-17 | 13.95 | 14.35 | 13.80 | 14.25 | 14.25 | qfq | 21,431,640 | 301,987,093 | 2.22% |
| 2025-07-16 | 14.15 | 14.23 | 13.88 | 13.94 | 13.94 | qfq | 15,098,490 | 212,096,949 | 0.07% |
| 2025-07-15 | 14.06 | 14.20 | 13.81 | 13.93 | 13.93 | qfq | 15,072,126 | 210,322,138 | -1.90% |
| 2025-07-14 | 14.55 | 14.55 | 14.13 | 14.20 | 14.20 | qfq | 25,284,370 | 359,394,349 | -2.47% |
| 2025-07-11 | 13.85 | 14.92 | 13.78 | 14.56 | 14.56 | qfq | 45,602,673 | 659,131,533 | 5.51% |
| 2025-07-10 | 13.90 | 13.96 | 13.64 | 13.80 | 13.80 | qfq | 18,667,890 | 257,030,394 | -1.71% |
| 2025-07-09 | 14.58 | 14.58 | 14.01 | 14.04 | 14.04 | qfq | 25,066,783 | 356,911,910 | -2.90% |
| 2025-07-08 | 14.20 | 14.52 | 14.04 | 14.46 | 14.46 | qfq | 23,909,930 | 341,622,988 | 0.98% |
| 2025-07-07 | 13.96 | 14.58 | 13.90 | 14.32 | 14.32 | qfq | 27,332,354 | 390,138,255 | -1.51% |
| 2025-07-04 | 14.70 | 14.85 | 14.36 | 14.54 | 14.54 | qfq | 31,892,879 | 464,880,335 | -3.07% |
| 2025-07-03 | 15.08 | 15.94 | 14.79 | 15.00 | 15.00 | qfq | 44,012,808 | 666,451,689 | -5.60% |
| 2025-07-02 | 16.54 | 17.60 | 15.65 | 15.89 | 15.88 | qfq | 73,042,728 | 1,202,453,190 | -0.19% |
| 2025-07-01 | 15.00 | 16.86 | 14.70 | 15.92 | 15.91 | qfq | 65,517,807 | 1,033,821,892 | 4.46% |
| 2025-06-30 | 14.68 | 15.52 | 14.68 | 15.24 | 15.23 | qfq | 50,720,631 | 770,152,095 | 3.18% |
| 2025-06-27 | 14.80 | 16.13 | 14.21 | 14.77 | 14.76 | qfq | 61,055,740 | 915,248,194 | -0.20% |
| 2025-06-26 | 14.00 | 16.40 | 13.70 | 14.80 | 14.79 | qfq | 71,446,905 | 1,081,557,613 | 5.04% |
| 2025-06-25 | 13.00 | 14.99 | 12.95 | 14.09 | 14.08 | qfq | 67,922,205 | 946,322,682 | 7.89% |
| 2025-06-24 | 13.30 | 13.43 | 12.93 | 13.06 | 13.05 | qfq | 51,549,894 | 677,467,896 | -8.35% |
| 2025-06-23 | 14.84 | 14.84 | 13.90 | 14.25 | 14.24 | qfq | 69,504,796 | 991,769,512 | -5.75% |
| 2025-06-20 | 12.52 | 15.12 | 12.30 | 15.12 | 15.11 | qfq | 70,421,791 | 996,199,846 | 20.00% |
| 2025-06-19 | 11.77 | 13.28 | 11.51 | 12.60 | 12.59 | qfq | 31,484,757 | 389,649,085 | 5.70% |
| 2025-06-18 | 11.71 | 11.97 | 11.69 | 11.92 | 11.91 | qfq | 16,099,600 | 191,216,076 | 1.27% |
| 2025-06-17 | 11.58 | 11.79 | 11.48 | 11.77 | 11.76 | qfq | 10,550,980 | 123,132,979 | 1.03% |
| 2025-06-16 | 11.68 | 11.69 | 11.44 | 11.65 | 11.64 | qfq | 8,953,603 | 103,718,204 | -0.68% |
| 2025-06-13 | 11.50 | 11.88 | 11.50 | 11.73 | 11.72 | qfq | 16,981,700 | 198,754,170 | 2.27% |
| 2025-06-12 | 11.41 | 11.58 | 11.39 | 11.47 | 11.46 | qfq | 4,019,930 | 46,092,915 | -0.35% |
| 2025-06-11 | 11.45 | 11.60 | 11.38 | 11.51 | 11.50 | qfq | 5,562,710 | 64,094,205 | 0.79% |
| 2025-06-10 | 11.70 | 11.70 | 11.26 | 11.42 | 11.41 | qfq | 8,039,112 | 92,056,942 | -1.72% |
| 2025-06-09 | 11.56 | 11.68 | 11.56 | 11.62 | 11.61 | qfq | 6,366,800 | 74,022,503 | 0.35% |
| 2025-06-06 | 11.54 | 11.63 | 11.50 | 11.58 | 11.57 | qfq | 5,176,500 | 59,885,557 | 0.26% |
| 2025-06-05 | 11.65 | 11.71 | 11.50 | 11.55 | 11.54 | qfq | 7,472,059 | 86,354,140 | -1.28% |
| 2025-06-04 | 11.75 | 11.96 | 11.62 | 11.70 | 11.69 | qfq | 10,842,377 | 127,303,261 | -0.51% |
| 2025-06-03 | 11.42 | 11.90 | 11.38 | 11.76 | 11.75 | qfq | 12,020,639 | 140,542,582 | 2.26% |
| 2025-05-30 | 11.45 | 11.59 | 11.31 | 11.50 | 11.49 | qfq | 6,590,680 | 75,564,445 | 0.09% |
| 2025-05-29 | 11.33 | 11.49 | 11.28 | 11.49 | 11.48 | qfq | 5,382,190 | 61,492,027 | 0.88% |
| 2025-05-28 | 11.29 | 11.53 | 11.26 | 11.39 | 11.38 | qfq | 6,528,540 | 74,480,482 | 0.80% |
| 2025-05-27 | 11.26 | 11.35 | 11.17 | 11.30 | 11.29 | qfq | 3,669,287 | 41,276,964 | 0.18% |
| 2025-05-26 | 11.21 | 11.30 | 11.12 | 11.28 | 11.27 | qfq | 3,655,940 | 41,112,816 | 0.80% |
| 2025-05-23 | 11.30 | 11.43 | 11.16 | 11.19 | 11.18 | qfq | 5,713,310 | 64,520,752 | -1.24% |
| 2025-05-22 | 11.53 | 11.65 | 11.32 | 11.33 | 11.32 | qfq | 7,905,716 | 90,584,418 | -2.16% |
| 2025-05-21 | 11.86 | 11.86 | 11.51 | 11.58 | 11.57 | qfq | 10,095,922 | 117,019,152 | -2.36% |
| 2025-05-20 | 11.70 | 12.33 | 11.59 | 11.86 | 11.85 | qfq | 14,258,830 | 170,067,089 | 1.45% |
| 2025-05-19 | 11.60 | 11.82 | 11.33 | 11.69 | 11.68 | qfq | 11,781,449 | 136,124,558 | 1.39% |
| 2025-05-16 | 11.40 | 11.93 | 11.39 | 11.53 | 11.52 | qfq | 15,450,810 | 181,050,183 | 1.14% |
| 2025-05-15 | 11.58 | 11.96 | 11.38 | 11.40 | 11.39 | qfq | 8,542,200 | 98,676,422 | -1.89% |
| 2025-05-14 | 11.70 | 12.10 | 11.56 | 11.62 | 11.61 | qfq | 9,918,450 | 115,976,730 | -0.77% |
| 2025-05-13 | 12.41 | 12.42 | 11.70 | 11.71 | 11.70 | qfq | 15,139,769 | 180,268,462 | -3.06% |
| 2025-05-12 | 11.51 | 12.36 | 11.51 | 12.08 | 12.07 | qfq | 25,257,489 | 305,221,752 | 3.87% |
| 2025-05-09 | 11.87 | 12.04 | 11.59 | 11.63 | 11.62 | qfq | 11,548,732 | 135,538,852 | -2.02% |
| 2025-05-08 | 11.43 | 11.88 | 11.40 | 11.87 | 11.86 | qfq | 18,812,880 | 219,156,834 | 2.06% |
| 2025-05-07 | 11.32 | 11.83 | 11.32 | 11.63 | 11.62 | qfq | 23,320,371 | 270,012,274 | 4.49% |
| 2025-05-06 | 10.88 | 11.14 | 10.88 | 11.13 | 11.12 | qfq | 7,266,017 | 80,315,811 | 2.87% |
| 2025-04-30 | 10.75 | 10.88 | 10.73 | 10.82 | 10.81 | qfq | 5,009,990 | 54,133,344 | 0.93% |
| 2025-04-29 | 10.50 | 10.85 | 10.50 | 10.72 | 10.71 | qfq | 4,956,191 | 53,128,745 | 1.04% |
| 2025-04-28 | 10.75 | 10.83 | 10.57 | 10.61 | 10.60 | qfq | 4,536,110 | 48,254,040 | -1.39% |
| 2025-04-25 | 10.75 | 10.86 | 10.63 | 10.76 | 10.75 | qfq | 6,306,920 | 67,775,921 | 0.00% |
| 2025-04-24 | 11.18 | 11.18 | 10.69 | 10.76 | 10.75 | qfq | 16,350,881 | 176,887,450 | -5.45% |
| 2025-04-23 | 11.37 | 11.48 | 11.25 | 11.38 | 11.37 | qfq | 8,886,000 | 101,065,017 | 0.35% |
| 2025-04-22 | 11.47 | 11.47 | 11.30 | 11.34 | 11.33 | qfq | 8,293,580 | 94,272,639 | -1.65% |
| 2025-04-21 | 11.35 | 11.68 | 11.29 | 11.53 | 11.52 | qfq | 10,366,547 | 119,340,010 | 1.14% |
| 2025-04-18 | 11.37 | 11.66 | 11.20 | 11.40 | 11.39 | qfq | 11,405,419 | 130,624,510 | 0.09% |
| 2025-04-17 | 11.25 | 11.76 | 11.19 | 11.39 | 11.38 | qfq | 14,975,200 | 172,502,721 | 0.89% |
| 2025-04-16 | 11.65 | 11.81 | 11.05 | 11.29 | 11.28 | qfq | 11,084,372 | 126,371,503 | -2.67% |
| 2025-04-15 | 11.74 | 11.87 | 11.48 | 11.60 | 11.59 | qfq | 9,112,843 | 105,981,688 | -1.69% |
| 2025-04-14 | 11.78 | 12.06 | 11.73 | 11.80 | 11.79 | qfq | 11,992,800 | 142,169,773 | 1.37% |
| 2025-04-11 | 11.66 | 11.95 | 11.63 | 11.64 | 11.63 | qfq | 14,856,559 | 174,433,821 | -1.94% |
| 2025-04-10 | 11.66 | 12.19 | 11.66 | 11.87 | 11.86 | qfq | 27,794,587 | 332,657,916 | -1.08% |
| 2025-04-09 | 10.40 | 12.15 | 10.18 | 12.00 | 11.99 | qfq | 31,446,996 | 360,292,787 | 13.64% |
| 2025-04-08 | 10.21 | 10.77 | 10.20 | 10.56 | 10.55 | qfq | 18,677,232 | 196,809,560 | 4.55% |
| 2025-04-07 | 11.20 | 11.67 | 10.10 | 10.10 | 10.09 | qfq | 23,075,340 | 245,699,743 | -19.97% |
| 2025-04-03 | 12.97 | 13.03 | 12.50 | 12.62 | 12.61 | qfq | 14,100,452 | 179,566,975 | -3.07% |
| 2025-04-02 | 13.21 | 13.32 | 12.90 | 13.02 | 13.01 | qfq | 17,783,642 | 231,806,633 | -2.25% |
| 2025-04-01 | 12.65 | 14.19 | 12.60 | 13.32 | 13.31 | qfq | 31,830,133 | 428,442,768 | 7.33% |
| 2025-03-31 | 12.75 | 12.83 | 12.13 | 12.41 | 12.40 | qfq | 15,065,620 | 186,332,511 | -3.87% |
| 2025-03-28 | 13.18 | 13.49 | 12.88 | 12.91 | 12.90 | qfq | 17,418,773 | 227,130,209 | -3.87% |
| 2025-03-27 | 13.65 | 13.95 | 12.90 | 13.43 | 13.42 | qfq | 25,741,743 | 343,799,919 | -1.40% |
| 2025-03-26 | 13.70 | 14.20 | 13.53 | 13.62 | 13.61 | qfq | 23,314,582 | 321,947,558 | -2.71% |
| 2025-03-25 | 14.30 | 14.80 | 13.83 | 14.00 | 13.99 | qfq | 26,125,208 | 370,207,704 | -6.17% |
| 2025-03-24 | 14.62 | 15.00 | 13.83 | 14.92 | 14.91 | qfq | 37,248,833 | 535,638,906 | 1.84% |
| 2025-03-21 | 13.82 | 15.54 | 13.69 | 14.65 | 14.64 | qfq | 57,756,389 | 856,092,880 | 3.68% |
| 2025-03-20 | 13.09 | 14.27 | 13.02 | 14.13 | 14.12 | qfq | 43,132,172 | 594,740,502 | 7.94% |
| 2025-03-19 | 13.01 | 13.64 | 12.94 | 13.09 | 13.08 | qfq | 20,291,958 | 269,889,942 | -0.38% |
| 2025-03-18 | 13.36 | 13.55 | 13.04 | 13.14 | 13.13 | qfq | 22,854,932 | 302,623,595 | -1.13% |
| 2025-03-17 | 13.64 | 14.30 | 13.22 | 13.29 | 13.28 | qfq | 36,407,030 | 500,243,105 | -1.19% |
| 2025-03-14 | 13.04 | 13.72 | 12.75 | 13.45 | 13.44 | qfq | 29,515,081 | 389,182,819 | 3.14% |
| 2025-03-13 | 12.36 | 13.27 | 12.10 | 13.04 | 13.03 | qfq | 23,379,041 | 297,356,572 | 5.76% |
| 2025-03-12 | 12.45 | 12.59 | 12.30 | 12.33 | 12.32 | qfq | 7,601,980 | 94,126,986 | -1.44% |
| 2025-03-11 | 12.10 | 12.52 | 12.05 | 12.51 | 12.50 | qfq | 11,210,641 | 138,855,464 | 2.12% |
| 2025-03-10 | 12.08 | 12.45 | 12.00 | 12.25 | 12.24 | qfq | 9,611,615 | 117,966,107 | 2.34% |
| 2025-03-07 | 11.99 | 12.23 | 11.91 | 11.97 | 11.96 | qfq | 6,263,755 | 75,635,295 | 0.08% |
| 2025-03-06 | 12.00 | 12.02 | 11.87 | 11.96 | 11.95 | qfq | 3,777,425 | 45,170,762 | 0.34% |
| 2025-03-05 | 11.99 | 12.02 | 11.81 | 11.92 | 11.91 | qfq | 4,033,048 | 47,904,345 | -0.83% |
| 2025-03-04 | 11.66 | 12.06 | 11.60 | 12.02 | 12.01 | qfq | 5,371,080 | 64,088,892 | 2.74% |
| 2025-03-03 | 11.63 | 11.88 | 11.56 | 11.70 | 11.69 | qfq | 3,398,240 | 39,962,867 | 0.95% |
| 2025-02-28 | 11.95 | 12.01 | 11.56 | 11.59 | 11.58 | qfq | 5,635,569 | 66,237,244 | -3.42% |
| 2025-02-27 | 12.02 | 12.13 | 11.78 | 12.00 | 11.99 | qfq | 5,806,499 | 69,406,925 | -0.99% |
| 2025-02-26 | 12.10 | 12.23 | 12.01 | 12.12 | 12.11 | qfq | 5,414,165 | 65,617,740 | 0.17% |
| 2025-02-25 | 12.20 | 12.29 | 12.04 | 12.10 | 12.09 | qfq | 3,250,902 | 39,515,111 | -1.31% |
| 2025-02-24 | 12.16 | 12.32 | 12.13 | 12.26 | 12.25 | qfq | 3,896,708 | 47,658,552 | 0.49% |
| 2025-02-21 | 12.17 | 12.23 | 12.06 | 12.20 | 12.19 | qfq | 4,219,310 | 51,362,876 | 0.25% |
| 2025-02-20 | 12.06 | 12.22 | 11.97 | 12.17 | 12.16 | qfq | 3,881,477 | 47,092,087 | 0.91% |
| 2025-02-19 | 11.84 | 12.07 | 11.80 | 12.06 | 12.05 | qfq | 3,427,050 | 41,073,656 | 2.03% |
| 2025-02-18 | 12.24 | 12.27 | 11.76 | 11.82 | 11.81 | qfq | 5,453,099 | 65,461,471 | -3.67% |
| 2025-02-17 | 12.20 | 12.37 | 12.15 | 12.27 | 12.26 | qfq | 4,287,511 | 52,595,769 | 1.40% |
| 2025-02-14 | 12.12 | 12.19 | 12.04 | 12.10 | 12.09 | qfq | 3,466,327 | 41,941,781 | -0.33% |
| 2025-02-13 | 12.20 | 12.60 | 12.14 | 12.14 | 12.13 | qfq | 7,362,049 | 90,951,980 | -0.49% |
| 2025-02-12 | 12.14 | 12.21 | 12.05 | 12.20 | 12.19 | qfq | 3,696,790 | 44,888,107 | 0.49% |
| 2025-02-11 | 12.20 | 12.20 | 12.02 | 12.14 | 12.13 | qfq | 3,676,994 | 44,467,709 | -0.57% |
| 2025-02-10 | 12.08 | 12.24 | 12.07 | 12.21 | 12.20 | qfq | 3,575,710 | 43,528,250 | 0.99% |
| 2025-02-07 | 12.02 | 12.24 | 12.01 | 12.09 | 12.08 | qfq | 5,111,015 | 61,993,108 | 0.08% |
| 2025-02-06 | 11.93 | 12.09 | 11.77 | 12.08 | 12.07 | qfq | 3,532,660 | 42,403,468 | 1.34% |
| 2025-02-05 | 11.85 | 11.95 | 11.70 | 11.92 | 11.91 | qfq | 2,930,715 | 34,681,252 | 2.32% |
| 2025-01-27 | 11.88 | 11.96 | 11.65 | 11.65 | 11.64 | qfq | 3,040,049 | 35,978,882 | -1.19% |
| 2025-01-24 | 11.82 | 11.86 | 11.73 | 11.79 | 11.78 | qfq | 2,891,150 | 34,126,460 | -0.17% |
| 2025-01-23 | 11.93 | 12.07 | 11.79 | 11.81 | 11.80 | qfq | 3,355,880 | 40,092,349 | -0.17% |
| 2025-01-22 | 11.85 | 11.94 | 11.77 | 11.83 | 11.82 | qfq | 2,105,160 | 24,927,494 | -0.59% |
| 2025-01-21 | 12.03 | 12.04 | 11.78 | 11.90 | 11.89 | qfq | 2,890,630 | 34,266,217 | -0.75% |
| 2025-01-20 | 12.02 | 12.06 | 11.92 | 11.99 | 11.98 | qfq | 2,842,380 | 34,092,685 | 0.59% |
| 2025-01-17 | 12.01 | 12.25 | 11.91 | 11.92 | 11.91 | qfq | 4,159,200 | 50,012,483 | 0.08% |
| 2025-01-16 | 11.90 | 12.01 | 11.75 | 11.91 | 11.90 | qfq | 4,090,870 | 48,656,377 | 0.59% |
| 2025-01-15 | 11.96 | 12.06 | 11.71 | 11.84 | 11.83 | qfq | 3,561,666 | 42,311,677 | -1.50% |
| 2025-01-14 | 11.56 | 12.03 | 11.52 | 12.02 | 12.01 | qfq | 4,113,112 | 48,783,043 | 4.52% |
| 2025-01-13 | 11.41 | 11.64 | 11.15 | 11.50 | 11.49 | qfq | 2,706,990 | 30,914,217 | 0.26% |
| 2025-01-10 | 11.78 | 11.90 | 11.47 | 11.47 | 11.46 | qfq | 2,857,700 | 33,382,670 | -3.21% |
| 2025-01-09 | 11.83 | 11.97 | 11.75 | 11.85 | 11.84 | qfq | 4,140,140 | 49,117,976 | -0.67% |
| 2025-01-08 | 11.72 | 12.29 | 11.71 | 11.93 | 11.92 | qfq | 6,444,320 | 77,441,749 | 1.88% |
| 2025-01-07 | 11.57 | 11.74 | 11.48 | 11.71 | 11.70 | qfq | 3,201,629 | 37,233,726 | 1.56% |
| 2025-01-06 | 11.52 | 11.65 | 11.26 | 11.53 | 11.52 | qfq | 2,548,470 | 29,312,145 | 0.17% |
| 2025-01-03 | 12.10 | 12.14 | 11.51 | 11.51 | 11.50 | qfq | 4,655,901 | 55,027,744 | -4.56% |
| 2025-01-02 | 12.48 | 12.65 | 11.90 | 12.06 | 12.05 | qfq | 4,608,477 | 56,413,341 | -3.13% |
| 2024-12-31 | 12.83 | 12.87 | 12.43 | 12.45 | 12.44 | qfq | 4,220,365 | 53,280,263 | -2.58% |
| 2024-12-30 | 12.78 | 13.03 | 12.61 | 12.78 | 12.77 | qfq | 3,964,904 | 50,900,665 | -0.85% |
| 2024-12-27 | 12.84 | 13.19 | 12.72 | 12.89 | 12.88 | qfq | 5,006,907 | 65,077,263 | 1.50% |
| 2024-12-26 | 12.50 | 12.83 | 12.41 | 12.70 | 12.69 | qfq | 3,408,552 | 43,371,673 | 1.60% |
| 2024-12-25 | 12.82 | 12.90 | 12.29 | 12.50 | 12.49 | qfq | 5,885,133 | 73,761,801 | -3.47% |
| 2024-12-24 | 13.08 | 13.34 | 12.81 | 12.95 | 12.94 | qfq | 7,491,162 | 97,497,432 | -2.12% |
| 2024-12-23 | 13.00 | 13.48 | 12.57 | 13.23 | 13.22 | qfq | 12,139,749 | 158,778,816 | 1.93% |
| 2024-12-20 | 12.80 | 13.09 | 12.75 | 12.98 | 12.97 | qfq | 5,476,613 | 71,123,029 | 1.49% |
| 2024-12-19 | 12.88 | 13.01 | 12.70 | 12.79 | 12.78 | qfq | 8,318,035 | 106,540,507 | -3.83% |
| 2024-12-18 | 13.30 | 13.51 | 13.10 | 13.30 | 13.29 | qfq | 6,683,878 | 89,180,069 | 0.08% |
| 2024-12-17 | 13.58 | 13.74 | 13.20 | 13.29 | 13.28 | qfq | 9,722,149 | 131,145,759 | -2.35% |
| 2024-12-16 | 13.38 | 13.71 | 13.35 | 13.61 | 13.60 | qfq | 8,114,909 | 109,976,433 | 1.49% |
| 2024-12-13 | 13.49 | 13.63 | 13.23 | 13.41 | 13.40 | qfq | 8,794,668 | 117,721,449 | -0.96% |
| 2024-12-12 | 13.62 | 13.73 | 13.48 | 13.54 | 13.53 | qfq | 6,402,640 | 86,942,754 | -0.59% |
| 2024-12-11 | 13.40 | 13.69 | 13.35 | 13.62 | 13.61 | qfq | 8,193,041 | 110,977,980 | 0.89% |
| 2024-12-10 | 13.69 | 13.85 | 13.37 | 13.50 | 13.49 | qfq | 12,827,305 | 174,068,975 | 1.20% |
| 2024-12-09 | 13.27 | 13.37 | 13.08 | 13.34 | 13.33 | qfq | 6,264,070 | 83,015,633 | 0.60% |
| 2024-12-06 | 13.23 | 13.33 | 13.06 | 13.26 | 13.25 | qfq | 6,129,285 | 81,031,989 | 0.23% |
| 2024-12-05 | 12.98 | 13.31 | 12.98 | 13.23 | 13.22 | qfq | 5,384,159 | 70,895,237 | 1.22% |
| 2024-12-04 | 13.31 | 13.40 | 12.98 | 13.07 | 13.06 | qfq | 5,714,100 | 75,238,075 | -1.73% |
| 2024-12-03 | 13.47 | 13.50 | 13.18 | 13.30 | 13.29 | qfq | 6,280,860 | 83,646,354 | -1.41% |
| 2024-12-02 | 13.08 | 13.58 | 13.05 | 13.49 | 13.48 | qfq | 9,509,490 | 127,233,374 | 3.69% |
| 2024-11-29 | 12.88 | 13.09 | 12.74 | 13.01 | 13.00 | qfq | 4,909,586 | 63,571,464 | 0.85% |
| 2024-11-28 | 12.88 | 13.19 | 12.81 | 12.90 | 12.89 | qfq | 5,165,639 | 67,068,525 | -0.08% |
| 2024-11-27 | 12.62 | 12.92 | 12.37 | 12.91 | 12.90 | qfq | 5,203,761 | 65,926,633 | 2.14% |
| 2024-11-26 | 12.83 | 13.03 | 12.64 | 12.64 | 12.63 | qfq | 4,227,075 | 54,158,725 | -1.94% |
| 2024-11-25 | 13.13 | 13.20 | 12.62 | 12.89 | 12.88 | qfq | 5,787,580 | 74,359,592 | -0.39% |
| 2024-11-22 | 13.20 | 13.58 | 12.81 | 12.94 | 12.93 | qfq | 10,335,016 | 136,791,915 | -1.67% |
| 2024-11-21 | 13.26 | 13.34 | 13.00 | 13.16 | 13.15 | qfq | 4,656,620 | 61,415,068 | -0.68% |
| 2024-11-20 | 13.05 | 13.27 | 12.86 | 13.25 | 13.24 | qfq | 5,450,690 | 71,614,408 | 1.53% |
| 2024-11-19 | 12.84 | 13.06 | 12.72 | 13.05 | 13.04 | qfq | 4,963,681 | 64,033,347 | 1.71% |
| 2024-11-18 | 13.13 | 13.27 | 12.64 | 12.83 | 12.82 | qfq | 6,961,028 | 89,520,224 | -2.21% |
| 2024-11-15 | 13.50 | 13.68 | 13.11 | 13.12 | 13.11 | qfq | 8,464,666 | 113,355,441 | -3.32% |
| 2024-11-14 | 14.00 | 14.04 | 13.51 | 13.57 | 13.56 | qfq | 9,911,877 | 136,437,941 | -3.96% |
| 2024-11-13 | 13.87 | 14.29 | 13.79 | 14.13 | 14.12 | qfq | 12,987,700 | 182,724,104 | 1.15% |
| 2024-11-12 | 14.34 | 14.44 | 13.83 | 13.97 | 13.96 | qfq | 14,264,196 | 200,909,406 | -2.17% |
| 2024-11-11 | 14.00 | 14.65 | 13.89 | 14.28 | 14.27 | qfq | 19,850,687 | 281,662,843 | 3.03% |
| 2024-11-08 | 13.96 | 14.14 | 13.77 | 13.86 | 13.85 | qfq | 14,031,429 | 196,131,299 | -0.14% |
| 2024-11-07 | 13.67 | 13.89 | 13.53 | 13.88 | 13.87 | qfq | 10,967,635 | 150,543,551 | 0.36% |
| 2024-11-06 | 14.03 | 14.19 | 13.61 | 13.83 | 13.82 | qfq | 15,042,361 | 208,808,260 | -1.36% |
| 2024-11-05 | 13.39 | 14.09 | 13.39 | 14.02 | 14.01 | qfq | 21,633,023 | 301,440,563 | 4.08% |
| 2024-11-04 | 12.91 | 13.54 | 12.84 | 13.47 | 13.46 | qfq | 8,921,138 | 118,277,325 | 4.34% |
| 2024-11-01 | 13.47 | 13.60 | 12.89 | 12.91 | 12.90 | qfq | 13,100,270 | 172,720,689 | -4.86% |
| 2024-10-31 | 13.54 | 13.71 | 13.32 | 13.57 | 13.56 | qfq | 11,942,630 | 161,145,543 | 0.82% |
| 2024-10-30 | 13.60 | 13.65 | 13.30 | 13.46 | 13.45 | qfq | 9,542,555 | 128,414,350 | 0.75% |
| 2024-10-29 | 13.71 | 13.88 | 13.33 | 13.36 | 13.35 | qfq | 13,117,736 | 177,812,728 | -2.48% |
| 2024-10-28 | 13.61 | 13.89 | 13.52 | 13.70 | 13.69 | qfq | 14,456,698 | 198,327,673 | 1.11% |
| 2024-10-25 | 13.50 | 13.64 | 13.42 | 13.55 | 13.54 | qfq | 12,891,211 | 174,463,273 | 0.15% |
| 2024-10-24 | 13.75 | 13.90 | 13.45 | 13.53 | 13.52 | qfq | 16,810,388 | 228,321,422 | -3.36% |
| 2024-10-23 | 13.38 | 14.75 | 13.34 | 14.00 | 13.99 | qfq | 35,498,551 | 500,954,772 | 4.17% |
| 2024-10-22 | 13.76 | 13.80 | 13.30 | 13.44 | 13.43 | qfq | 13,258,410 | 178,683,146 | -2.18% |
| 2024-10-21 | 13.23 | 14.00 | 13.23 | 13.74 | 13.73 | qfq | 22,024,693 | 301,115,608 | 3.23% |
| 2024-10-18 | 12.91 | 13.57 | 12.75 | 13.31 | 13.30 | qfq | 15,438,640 | 203,439,436 | 1.76% |
| 2024-10-17 | 13.27 | 13.48 | 13.04 | 13.08 | 13.07 | qfq | 13,701,456 | 181,288,207 | -2.39% |
| 2024-10-16 | 13.41 | 13.88 | 13.14 | 13.40 | 13.39 | qfq | 18,768,071 | 254,026,526 | -0.15% |
| 2024-10-15 | 12.96 | 13.85 | 12.78 | 13.42 | 13.41 | qfq | 22,929,432 | 305,761,574 | 1.51% |
| 2024-10-14 | 12.75 | 13.34 | 12.75 | 13.22 | 13.21 | qfq | 19,978,022 | 261,975,494 | 6.27% |
| 2024-10-11 | 13.20 | 13.25 | 12.29 | 12.44 | 12.43 | qfq | 14,303,762 | 181,594,933 | -7.51% |
| 2024-10-10 | 12.68 | 14.20 | 12.56 | 13.45 | 13.44 | qfq | 24,460,400 | 327,661,327 | 7.17% |
| 2024-10-09 | 14.00 | 14.07 | 12.52 | 12.55 | 12.54 | qfq | 20,310,894 | 270,775,734 | -12.97% |
| 2024-10-08 | 15.20 | 15.21 | 13.27 | 14.42 | 14.41 | qfq | 33,347,999 | 476,141,566 | 12.57% |
| 2024-09-30 | 11.83 | 13.11 | 11.52 | 12.81 | 12.80 | qfq | 27,743,296 | 343,048,723 | 12.57% |
| 2024-09-27 | 10.86 | 11.46 | 10.84 | 11.38 | 11.37 | qfq | 11,717,950 | 130,653,402 | 5.37% |
| 2024-09-26 | 10.42 | 10.80 | 10.42 | 10.80 | 10.79 | qfq | 6,443,483 | 68,545,362 | 2.27% |
| 2024-09-25 | 10.44 | 10.67 | 10.42 | 10.56 | 10.55 | qfq | 7,171,706 | 75,771,949 | 1.54% |
| 2024-09-24 | 10.23 | 10.44 | 10.12 | 10.40 | 10.39 | qfq | 5,550,860 | 57,274,399 | 2.56% |
| 2024-09-23 | 10.09 | 10.25 | 10.09 | 10.14 | 10.13 | qfq | 2,168,470 | 22,085,800 | -0.69% |
| 2024-09-20 | 10.31 | 10.38 | 10.14 | 10.21 | 10.20 | qfq | 2,573,900 | 26,353,754 | -1.16% |
| 2024-09-19 | 10.35 | 10.40 | 10.12 | 10.33 | 10.32 | qfq | 3,340,940 | 34,397,338 | 0.78% |
| 2024-09-18 | 10.36 | 10.39 | 10.03 | 10.25 | 10.24 | qfq | 3,083,360 | 31,368,124 | -1.35% |
| 2024-09-13 | 10.37 | 10.48 | 10.33 | 10.39 | 10.38 | qfq | 2,704,847 | 28,114,618 | 0.39% |
| 2024-09-12 | 10.45 | 10.60 | 10.35 | 10.35 | 10.34 | qfq | 2,780,789 | 29,127,296 | -1.05% |
| 2024-09-11 | 10.52 | 10.65 | 10.40 | 10.46 | 10.45 | qfq | 2,438,741 | 25,493,594 | -1.13% |
| 2024-09-10 | 10.45 | 10.68 | 10.45 | 10.58 | 10.57 | qfq | 4,279,930 | 45,179,122 | 1.34% |
| 2024-09-09 | 10.36 | 10.75 | 10.36 | 10.44 | 10.43 | qfq | 4,010,470 | 42,002,693 | -1.32% |
| 2024-09-06 | 10.43 | 10.93 | 10.30 | 10.58 | 10.57 | qfq | 7,566,607 | 80,466,254 | 1.83% |
| 2024-09-05 | 10.37 | 10.48 | 10.34 | 10.39 | 10.38 | qfq | 2,883,340 | 29,972,161 | -0.19% |
| 2024-09-04 | 10.37 | 10.50 | 10.30 | 10.41 | 10.40 | qfq | 4,753,049 | 49,386,313 | -1.33% |
| 2024-09-03 | 10.75 | 10.98 | 10.50 | 10.55 | 10.54 | qfq | 7,000,769 | 74,751,305 | 2.63% |
| 2024-09-02 | 10.60 | 10.62 | 10.26 | 10.28 | 10.27 | qfq | 3,813,260 | 39,656,462 | -3.11% |
| 2024-08-30 | 10.47 | 10.66 | 10.43 | 10.61 | 10.60 | qfq | 4,088,917 | 43,249,626 | 2.12% |
| 2024-08-29 | 10.26 | 10.45 | 10.16 | 10.39 | 10.38 | qfq | 2,753,587 | 28,501,489 | 0.97% |
| 2024-08-28 | 10.23 | 10.52 | 10.23 | 10.29 | 10.28 | qfq | 3,336,472 | 34,624,471 | -0.19% |
| 2024-08-27 | 10.56 | 10.61 | 10.24 | 10.31 | 10.30 | qfq | 3,702,890 | 38,461,653 | -3.10% |
| 2024-08-26 | 10.60 | 10.67 | 10.45 | 10.64 | 10.63 | qfq | 3,399,140 | 35,949,211 | -0.28% |
| 2024-08-23 | 10.60 | 10.90 | 10.50 | 10.67 | 10.66 | qfq | 8,994,581 | 96,324,628 | -5.24% |
| 2024-08-22 | 11.40 | 11.47 | 11.19 | 11.26 | 11.25 | qfq | 4,434,190 | 50,176,231 | -1.31% |
| 2024-08-21 | 11.25 | 11.47 | 11.18 | 11.41 | 11.40 | qfq | 3,981,120 | 45,217,991 | 1.51% |
| 2024-08-20 | 11.30 | 11.34 | 11.17 | 11.24 | 11.23 | qfq | 3,505,060 | 39,356,899 | -0.79% |
| 2024-08-19 | 11.36 | 11.52 | 11.28 | 11.33 | 11.32 | qfq | 4,199,549 | 47,775,454 | -0.79% |
| 2024-08-16 | 11.54 | 11.63 | 11.40 | 11.42 | 11.41 | qfq | 4,692,470 | 53,878,182 | -1.13% |
| 2024-08-15 | 11.45 | 11.66 | 11.40 | 11.55 | 11.54 | qfq | 4,775,260 | 55,053,595 | 0.00% |
| 2024-08-14 | 11.52 | 11.65 | 11.48 | 11.55 | 11.54 | qfq | 3,754,200 | 43,384,137 | -0.43% |
| 2024-08-13 | 11.44 | 11.72 | 11.41 | 11.60 | 11.59 | qfq | 6,534,080 | 75,777,229 | 1.49% |
| 2024-08-12 | 11.57 | 11.62 | 11.37 | 11.43 | 11.42 | qfq | 5,593,330 | 64,192,452 | -1.97% |
| 2024-08-09 | 11.64 | 11.73 | 11.56 | 11.66 | 11.65 | qfq | 7,007,940 | 81,576,049 | 0.17% |
| 2024-08-08 | 12.00 | 12.12 | 11.58 | 11.64 | 11.63 | qfq | 13,543,604 | 159,041,729 | -3.96% |
| 2024-08-07 | 12.28 | 12.34 | 12.05 | 12.12 | 12.11 | qfq | 12,138,159 | 147,639,213 | -2.42% |
| 2024-08-06 | 11.93 | 12.58 | 11.67 | 12.42 | 12.41 | qfq | 24,033,390 | 293,117,719 | 6.24% |
| 2024-08-05 | 12.25 | 12.50 | 11.69 | 11.69 | 11.68 | qfq | 16,822,030 | 203,417,233 | -1.27% |
| 2024-08-02 | 12.12 | 12.25 | 11.80 | 11.84 | 11.83 | qfq | 9,974,404 | 119,958,303 | -2.31% |
| 2024-08-01 | 11.91 | 12.38 | 11.87 | 12.12 | 12.11 | qfq | 14,960,260 | 181,374,046 | 1.17% |
| 2024-07-31 | 11.53 | 12.03 | 11.43 | 11.98 | 11.97 | qfq | 12,835,610 | 151,066,493 | 3.90% |
| 2024-07-30 | 11.93 | 12.02 | 11.45 | 11.53 | 11.52 | qfq | 12,853,450 | 149,041,968 | -3.03% |
| 2024-07-29 | 11.74 | 12.20 | 11.65 | 11.89 | 11.88 | qfq | 17,995,001 | 215,027,536 | 3.30% |
| 2024-07-26 | 11.80 | 11.83 | 11.22 | 11.51 | 11.50 | qfq | 14,365,060 | 165,095,691 | 4.73% |
| 2024-07-25 | 11.06 | 11.15 | 10.89 | 10.99 | 10.98 | qfq | 5,199,740 | 57,145,918 | -1.79% |
| 2024-07-24 | 11.00 | 11.32 | 11.00 | 11.19 | 11.18 | qfq | 5,162,400 | 57,492,978 | 0.45% |
| 2024-07-23 | 11.40 | 11.51 | 11.10 | 11.14 | 11.13 | qfq | 4,944,067 | 55,888,998 | -2.96% |
| 2024-07-22 | 11.39 | 11.61 | 11.27 | 11.48 | 11.47 | qfq | 6,268,439 | 71,947,716 | 0.26% |
| 2024-07-19 | 11.24 | 11.57 | 11.20 | 11.45 | 11.44 | qfq | 7,421,902 | 84,724,477 | 2.42% |
| 2024-07-18 | 11.00 | 11.21 | 10.76 | 11.18 | 11.17 | qfq | 5,325,451 | 58,655,065 | 1.54% |
| 2024-07-17 | 11.24 | 11.30 | 11.00 | 11.01 | 11.00 | qfq | 4,361,827 | 48,477,734 | -1.96% |
| 2024-07-16 | 11.20 | 11.27 | 11.03 | 11.23 | 11.22 | qfq | 3,189,242 | 35,639,995 | 0.27% |
| 2024-07-15 | 11.34 | 11.45 | 11.17 | 11.20 | 11.19 | qfq | 3,825,140 | 43,116,228 | -1.58% |
| 2024-07-12 | 11.56 | 11.64 | 11.37 | 11.38 | 11.37 | qfq | 5,534,620 | 63,452,316 | -1.39% |
| 2024-07-11 | 11.39 | 11.55 | 11.34 | 11.54 | 11.53 | qfq | 6,128,159 | 70,305,472 | 2.76% |
| 2024-07-10 | 11.27 | 11.54 | 11.21 | 11.23 | 11.22 | qfq | 5,822,200 | 66,180,964 | -0.97% |
| 2024-07-09 | 11.14 | 11.34 | 10.88 | 11.34 | 11.33 | qfq | 6,108,380 | 68,034,046 | 3.00% |
| 2024-07-08 | 11.24 | 11.24 | 11.00 | 11.01 | 11.00 | qfq | 4,254,240 | 47,083,253 | -2.31% |
| 2024-07-05 | 11.24 | 11.34 | 10.91 | 11.27 | 11.26 | qfq | 3,840,486 | 42,850,187 | 0.90% |
| 2024-07-04 | 11.40 | 11.51 | 11.10 | 11.17 | 11.13 | qfq | 4,617,920 | 52,099,560 | -2.27% |
| 2024-07-03 | 11.75 | 11.85 | 11.40 | 11.43 | 11.39 | qfq | 6,521,517 | 75,223,770 | -3.46% |
| 2024-07-02 | 11.98 | 12.07 | 11.81 | 11.84 | 11.80 | qfq | 5,723,300 | 68,085,935 | -1.17% |
| 2024-07-01 | 11.83 | 12.14 | 11.78 | 11.98 | 11.94 | qfq | 7,320,608 | 87,387,153 | 0.84% |
| 2024-06-28 | 11.26 | 12.30 | 11.19 | 11.88 | 11.84 | qfq | 16,957,291 | 201,450,635 | 4.85% |
| 2024-06-27 | 11.35 | 11.50 | 11.28 | 11.33 | 11.29 | qfq | 4,694,460 | 53,598,174 | -0.61% |
| 2024-06-26 | 11.06 | 11.41 | 10.86 | 11.40 | 11.36 | qfq | 4,828,320 | 54,100,872 | 2.70% |
| 2024-06-25 | 11.25 | 11.33 | 11.01 | 11.10 | 11.06 | qfq | 4,748,900 | 53,045,365 | -0.63% |
| 2024-06-24 | 11.69 | 11.76 | 11.13 | 11.17 | 11.13 | qfq | 8,498,370 | 96,718,962 | -5.26% |
| 2024-06-21 | 11.68 | 11.82 | 11.43 | 11.79 | 11.75 | qfq | 6,495,120 | 75,867,735 | 0.26% |
| 2024-06-20 | 12.07 | 12.25 | 11.72 | 11.76 | 11.72 | qfq | 13,125,923 | 157,083,961 | -2.97% |
| 2024-06-19 | 12.41 | 12.45 | 12.11 | 12.12 | 12.08 | qfq | 12,180,605 | 149,527,406 | -2.73% |
| 2024-06-18 | 12.10 | 12.60 | 12.00 | 12.46 | 12.42 | qfq | 17,301,690 | 213,225,861 | 2.98% |
| 2024-06-17 | 11.90 | 12.44 | 11.82 | 12.10 | 12.06 | qfq | 9,893,483 | 120,312,277 | -0.25% |
| 2024-06-14 | 12.44 | 12.44 | 12.00 | 12.13 | 12.09 | qfq | 15,688,647 | 190,945,261 | -2.96% |
| 2024-06-13 | 12.56 | 12.77 | 12.37 | 12.50 | 12.46 | qfq | 16,752,773 | 209,354,997 | -1.11% |
| 2024-06-12 | 12.30 | 12.66 | 12.25 | 12.64 | 12.60 | qfq | 21,514,613 | 269,216,172 | 1.85% |
| 2024-06-11 | 12.25 | 12.52 | 12.00 | 12.41 | 12.37 | qfq | 24,084,532 | 294,378,432 | -0.88% |
| 2024-06-07 | 11.63 | 13.73 | 11.54 | 12.52 | 12.48 | qfq | 27,784,671 | 352,689,920 | 9.44% |
| 2024-06-06 | 11.86 | 11.99 | 11.35 | 11.44 | 11.40 | qfq | 8,933,115 | 103,222,223 | -3.87% |
| 2024-06-05 | 11.93 | 12.34 | 11.85 | 11.90 | 11.86 | qfq | 7,774,890 | 94,174,613 | -0.42% |
| 2024-06-04 | 12.09 | 12.09 | 11.69 | 11.95 | 11.91 | qfq | 7,519,908 | 89,247,143 | -1.16% |
| 2024-06-03 | 12.45 | 12.64 | 11.99 | 12.09 | 12.05 | qfq | 9,427,150 | 115,889,533 | -2.50% |
| 2024-05-31 | 12.28 | 12.52 | 12.15 | 12.40 | 12.36 | qfq | 9,215,215 | 113,745,655 | 1.06% |
| 2024-05-30 | 11.88 | 12.52 | 11.77 | 12.27 | 12.23 | qfq | 11,864,346 | 145,798,493 | 2.85% |
| 2024-05-29 | 12.10 | 12.25 | 11.86 | 11.93 | 11.89 | qfq | 6,189,720 | 74,402,826 | -1.49% |
| 2024-05-28 | 12.15 | 12.29 | 12.00 | 12.11 | 12.07 | qfq | 7,146,419 | 86,848,023 | -0.49% |
| 2024-05-27 | 11.98 | 12.21 | 11.86 | 12.17 | 12.13 | qfq | 9,001,065 | 108,096,241 | -0.49% |
| 2024-05-24 | 12.50 | 12.69 | 12.15 | 12.23 | 12.19 | qfq | 19,860,010 | 245,467,153 | -4.82% |
| 2024-05-23 | 12.33 | 13.30 | 12.25 | 12.85 | 12.81 | qfq | 28,262,238 | 364,590,054 | 5.07% |
| 2024-05-22 | 12.31 | 12.48 | 12.19 | 12.23 | 12.19 | qfq | 5,379,500 | 66,123,173 | -0.73% |
| 2024-05-21 | 12.60 | 12.70 | 12.28 | 12.32 | 12.28 | qfq | 6,926,039 | 85,718,912 | -2.61% |
| 2024-05-20 | 12.27 | 12.79 | 12.27 | 12.65 | 12.61 | qfq | 11,158,200 | 140,457,664 | 2.18% |
| 2024-05-17 | 12.24 | 12.45 | 12.15 | 12.38 | 12.34 | qfq | 7,760,148 | 95,434,672 | 0.16% |
| 2024-05-16 | 12.47 | 12.89 | 12.32 | 12.36 | 12.32 | qfq | 10,134,188 | 127,046,366 | -0.88% |
| 2024-05-15 | 12.43 | 12.64 | 12.31 | 12.47 | 12.43 | qfq | 8,296,636 | 103,698,436 | 0.24% |
| 2024-05-14 | 12.31 | 12.61 | 12.28 | 12.44 | 12.40 | qfq | 7,506,768 | 93,385,836 | 0.40% |
| 2024-05-13 | 12.26 | 12.61 | 12.02 | 12.39 | 12.35 | qfq | 9,548,333 | 118,030,348 | -0.16% |
| 2024-05-10 | 12.60 | 12.70 | 12.34 | 12.41 | 12.37 | qfq | 12,650,247 | 157,772,000 | -2.74% |
| 2024-05-09 | 12.28 | 12.99 | 12.04 | 12.76 | 12.72 | qfq | 19,217,672 | 242,396,595 | 5.28% |
| 2024-05-08 | 12.09 | 12.39 | 11.98 | 12.12 | 12.08 | qfq | 10,321,727 | 126,195,454 | -0.33% |
| 2024-05-07 | 11.82 | 12.35 | 11.77 | 12.16 | 12.12 | qfq | 11,299,856 | 137,356,319 | 2.10% |
| 2024-05-06 | 11.86 | 12.00 | 11.71 | 11.91 | 11.87 | qfq | 8,754,430 | 103,982,288 | 0.51% |
| 2024-04-30 | 11.70 | 11.99 | 11.62 | 11.85 | 11.81 | qfq | 11,238,463 | 132,998,484 | 1.37% |
| 2024-04-29 | 11.45 | 11.71 | 11.33 | 11.69 | 11.65 | qfq | 9,044,375 | 104,613,036 | 1.12% |
| 2024-04-26 | 11.42 | 11.78 | 11.42 | 11.56 | 11.52 | qfq | 10,230,015 | 119,159,733 | 1.40% |
| 2024-04-25 | 11.30 | 11.56 | 11.30 | 11.40 | 11.36 | qfq | 7,181,740 | 82,042,307 | -0.44% |
| 2024-04-24 | 11.79 | 11.79 | 11.39 | 11.45 | 11.41 | qfq | 11,248,233 | 129,654,119 | 0.70% |
| 2024-04-23 | 11.41 | 11.50 | 11.20 | 11.37 | 11.33 | qfq | 10,372,300 | 117,180,185 | -2.24% |
| 2024-04-22 | 10.91 | 11.68 | 10.82 | 11.63 | 11.59 | qfq | 14,954,949 | 170,615,942 | 4.59% |
| 2024-04-19 | 10.55 | 11.70 | 10.42 | 11.12 | 11.08 | qfq | 10,870,825 | 120,515,935 | 5.40% |
| 2024-04-18 | 10.61 | 10.72 | 10.41 | 10.55 | 10.52 | qfq | 4,245,866 | 44,893,716 | -1.12% |
| 2024-04-17 | 9.78 | 10.69 | 9.78 | 10.67 | 10.63 | qfq | 7,677,937 | 79,970,953 | 10.00% |
| 2024-04-16 | 10.70 | 10.77 | 9.68 | 9.70 | 9.67 | qfq | 9,033,474 | 90,802,830 | -11.17% |
| 2024-04-15 | 10.92 | 11.35 | 10.70 | 10.92 | 10.88 | qfq | 7,406,220 | 81,954,035 | -0.73% |
| 2024-04-12 | 11.13 | 11.29 | 10.96 | 11.00 | 10.96 | qfq | 3,089,360 | 34,332,329 | -1.43% |
| 2024-04-11 | 11.10 | 11.34 | 10.95 | 11.16 | 11.12 | qfq | 3,667,317 | 41,068,988 | -0.36% |
| 2024-04-10 | 11.43 | 11.43 | 11.01 | 11.20 | 11.16 | qfq | 4,423,160 | 49,435,065 | -2.01% |
| 2024-04-09 | 11.47 | 11.58 | 11.31 | 11.43 | 11.39 | qfq | 3,712,399 | 42,314,646 | -0.61% |
| 2024-04-08 | 11.72 | 11.77 | 11.45 | 11.50 | 11.46 | qfq | 3,946,849 | 45,833,187 | -1.96% |
| 2024-04-03 | 11.86 | 11.87 | 11.56 | 11.73 | 11.69 | qfq | 4,618,240 | 54,097,607 | -1.43% |
| 2024-04-02 | 11.90 | 11.98 | 11.77 | 11.90 | 11.86 | qfq | 3,888,620 | 46,219,090 | -0.25% |
| 2024-04-01 | 11.84 | 11.97 | 11.74 | 11.93 | 11.89 | qfq | 5,608,612 | 66,533,023 | 0.34% |
| 2024-03-29 | 11.43 | 11.91 | 11.40 | 11.89 | 11.85 | qfq | 7,998,036 | 93,850,934 | 3.57% |
| 2024-03-28 | 11.01 | 11.56 | 10.96 | 11.48 | 11.44 | qfq | 7,088,610 | 80,747,438 | 4.74% |
| 2024-03-27 | 11.39 | 11.39 | 10.95 | 10.96 | 10.92 | qfq | 5,381,585 | 60,021,707 | -3.78% |
| 2024-03-26 | 11.45 | 11.59 | 11.10 | 11.39 | 11.35 | qfq | 4,818,054 | 54,789,196 | -0.61% |
| 2024-03-25 | 11.92 | 11.98 | 11.44 | 11.46 | 11.42 | qfq | 6,339,323 | 74,091,476 | -3.86% |
| 2024-03-22 | 12.13 | 12.16 | 11.70 | 11.92 | 11.88 | qfq | 7,450,212 | 88,826,431 | -2.21% |
| 2024-03-21 | 12.11 | 12.24 | 11.96 | 12.19 | 12.15 | qfq | 7,046,190 | 85,366,328 | 1.16% |
| 2024-03-20 | 11.93 | 12.14 | 11.92 | 12.05 | 12.01 | qfq | 7,025,844 | 84,509,321 | 0.42% |
| 2024-03-19 | 11.97 | 12.43 | 11.80 | 12.00 | 11.96 | qfq | 11,753,631 | 142,838,998 | 1.69% |
| 2024-03-18 | 11.60 | 11.83 | 11.60 | 11.80 | 11.76 | qfq | 6,004,894 | 70,484,163 | 1.81% |
| 2024-03-15 | 11.47 | 11.60 | 11.35 | 11.59 | 11.55 | qfq | 4,228,046 | 48,726,162 | 1.05% |
| 2024-03-14 | 11.56 | 11.68 | 11.33 | 11.47 | 11.43 | qfq | 5,578,550 | 64,295,246 | -1.88% |
| 2024-03-13 | 11.55 | 11.75 | 11.47 | 11.69 | 11.65 | qfq | 7,340,775 | 85,490,642 | 0.86% |
| 2024-03-12 | 11.46 | 11.70 | 11.42 | 11.59 | 11.55 | qfq | 6,729,732 | 77,657,628 | 0.70% |
| 2024-03-11 | 11.40 | 11.54 | 11.38 | 11.51 | 11.47 | qfq | 6,009,326 | 68,938,612 | 0.26% |
| 2024-03-08 | 11.25 | 11.65 | 11.23 | 11.48 | 11.44 | qfq | 6,392,728 | 73,082,238 | 2.78% |
| 2024-03-07 | 11.30 | 11.55 | 11.14 | 11.17 | 11.13 | qfq | 6,701,634 | 76,072,202 | -1.15% |
| 2024-03-06 | 11.30 | 11.56 | 11.20 | 11.30 | 11.26 | qfq | 8,048,252 | 91,008,249 | -1.91% |
| 2024-03-05 | 11.38 | 11.88 | 11.36 | 11.52 | 11.48 | qfq | 10,964,589 | 127,729,863 | 0.52% |
| 2024-03-04 | 11.22 | 11.56 | 11.17 | 11.46 | 11.42 | qfq | 8,045,109 | 91,495,900 | 1.33% |
| 2024-03-01 | 11.09 | 11.37 | 11.09 | 11.31 | 11.27 | qfq | 5,747,604 | 64,752,260 | 1.43% |
| 2024-02-29 | 10.44 | 11.16 | 10.40 | 11.15 | 11.11 | qfq | 7,326,837 | 79,809,396 | 5.49% |
| 2024-02-28 | 11.36 | 11.65 | 10.53 | 10.57 | 10.53 | qfq | 10,154,291 | 113,896,460 | -6.95% |
| 2024-02-27 | 11.10 | 11.36 | 11.00 | 11.36 | 11.32 | qfq | 6,447,495 | 72,387,564 | 2.16% |
| 2024-02-26 | 10.95 | 11.38 | 10.89 | 11.12 | 11.08 | qfq | 8,226,719 | 91,669,790 | 1.09% |
| 2024-02-23 | 10.68 | 11.07 | 10.55 | 11.00 | 10.96 | qfq | 8,435,419 | 91,269,496 | 3.00% |
| 2024-02-22 | 10.30 | 10.69 | 10.28 | 10.68 | 10.64 | qfq | 6,742,021 | 71,233,176 | 2.79% |
| 2024-02-21 | 10.31 | 10.74 | 10.25 | 10.39 | 10.36 | qfq | 7,209,959 | 76,002,418 | -0.19% |
| 2024-02-20 | 10.30 | 10.42 | 10.12 | 10.41 | 10.38 | qfq | 4,081,482 | 42,053,542 | 1.07% |
| 2024-02-19 | 10.18 | 10.55 | 10.10 | 10.30 | 10.27 | qfq | 8,307,132 | 85,878,956 | 1.98% |
| 2024-02-08 | 9.25 | 10.18 | 9.18 | 10.10 | 10.07 | qfq | 8,020,353 | 78,034,723 | 10.87% |
| 2024-02-07 | 9.31 | 9.60 | 8.92 | 9.11 | 9.08 | qfq | 7,036,765 | 65,559,127 | -2.25% |
| 2024-02-06 | 8.95 | 9.50 | 8.46 | 9.32 | 9.29 | qfq | 6,972,733 | 62,429,228 | 4.25% |
| 2024-02-05 | 9.96 | 9.96 | 8.82 | 8.94 | 8.91 | qfq | 7,321,934 | 67,719,276 | -11.13% |
| 2024-02-02 | 10.69 | 10.91 | 9.60 | 10.06 | 10.03 | qfq | 5,874,625 | 60,226,944 | -5.63% |
| 2024-02-01 | 10.80 | 10.90 | 10.42 | 10.66 | 10.62 | qfq | 4,529,204 | 48,339,403 | -2.20% |
| 2024-01-31 | 11.28 | 11.61 | 10.81 | 10.90 | 10.86 | qfq | 5,338,014 | 59,392,610 | -5.22% |
| 2024-01-30 | 11.67 | 11.94 | 11.48 | 11.50 | 11.46 | qfq | 3,831,780 | 44,816,287 | -2.46% |
| 2024-01-29 | 12.07 | 12.25 | 11.79 | 11.79 | 11.75 | qfq | 4,154,082 | 49,691,686 | -2.32% |
| 2024-01-26 | 12.02 | 12.28 | 12.00 | 12.07 | 12.03 | qfq | 4,624,220 | 56,200,530 | 0.00% |
| 2024-01-25 | 11.62 | 12.11 | 11.52 | 12.07 | 12.03 | qfq | 7,213,828 | 85,958,822 | 3.78% |
| 2024-01-24 | 11.60 | 11.76 | 11.14 | 11.63 | 11.59 | qfq | 5,760,915 | 66,305,943 | 1.13% |
| 2024-01-23 | 11.36 | 11.52 | 11.05 | 11.50 | 11.46 | qfq | 5,109,850 | 57,569,759 | 1.32% |
| 2024-01-22 | 11.96 | 12.04 | 11.15 | 11.35 | 11.31 | qfq | 5,144,900 | 59,603,831 | -5.89% |
| 2024-01-19 | 12.19 | 12.26 | 12.04 | 12.06 | 12.02 | qfq | 3,396,984 | 41,269,776 | -0.99% |
| 2024-01-18 | 12.40 | 12.49 | 11.69 | 12.18 | 12.14 | qfq | 9,135,937 | 109,847,993 | -2.48% |
| 2024-01-17 | 13.00 | 13.00 | 12.47 | 12.49 | 12.45 | qfq | 5,493,786 | 69,719,701 | -3.92% |
| 2024-01-16 | 13.10 | 13.21 | 12.80 | 13.00 | 12.96 | qfq | 6,702,883 | 86,996,844 | -0.91% |
| 2024-01-15 | 13.62 | 13.62 | 13.09 | 13.12 | 13.08 | qfq | 11,929,097 | 158,143,149 | -5.27% |
| 2024-01-12 | 13.47 | 13.96 | 13.33 | 13.85 | 13.80 | qfq | 13,987,131 | 192,435,855 | 3.13% |
| 2024-01-11 | 13.09 | 13.45 | 13.04 | 13.43 | 13.39 | qfq | 5,859,855 | 77,970,024 | 2.21% |
| 2024-01-10 | 13.22 | 13.34 | 12.76 | 13.14 | 13.10 | qfq | 6,525,920 | 85,022,611 | -1.43% |
| 2024-01-09 | 13.43 | 13.54 | 13.21 | 13.33 | 13.29 | qfq | 4,825,426 | 64,545,293 | -1.04% |
| 2024-01-08 | 13.85 | 13.92 | 13.45 | 13.47 | 13.43 | qfq | 5,574,770 | 76,072,126 | -3.02% |
| 2024-01-05 | 14.05 | 14.17 | 13.77 | 13.89 | 13.84 | qfq | 7,220,130 | 100,547,470 | -1.35% |
| 2024-01-04 | 14.14 | 14.38 | 13.96 | 14.08 | 14.03 | qfq | 7,475,792 | 105,863,625 | -0.49% |
| 2024-01-03 | 14.24 | 14.27 | 13.90 | 14.15 | 14.10 | qfq | 8,926,945 | 125,670,099 | -0.77% |
| 2024-01-02 | 13.95 | 14.53 | 13.89 | 14.26 | 14.21 | qfq | 19,778,026 | 283,416,296 | 2.74% |
| 2023-12-29 | 13.28 | 14.25 | 13.25 | 13.88 | 13.83 | qfq | 12,228,411 | 169,688,925 | 4.28% |
| 2023-12-28 | 13.08 | 13.34 | 12.96 | 13.31 | 13.27 | qfq | 3,837,940 | 50,775,464 | 1.37% |
| 2023-12-27 | 13.08 | 13.21 | 12.89 | 13.13 | 13.09 | qfq | 3,930,600 | 51,358,623 | 0.00% |
| 2023-12-26 | 13.54 | 13.68 | 13.05 | 13.13 | 13.09 | qfq | 6,637,373 | 87,724,637 | -3.67% |
| 2023-12-25 | 13.45 | 13.96 | 13.45 | 13.63 | 13.58 | qfq | 7,050,003 | 96,832,900 | 0.74% |
| 2023-12-22 | 13.27 | 13.81 | 13.26 | 13.53 | 13.49 | qfq | 6,408,712 | 87,229,063 | 1.27% |
| 2023-12-21 | 13.25 | 13.43 | 12.97 | 13.36 | 13.32 | qfq | 4,040,614 | 53,460,501 | 0.23% |
| 2023-12-20 | 13.50 | 13.65 | 13.29 | 13.33 | 13.29 | qfq | 3,621,550 | 48,792,637 | -1.26% |
| 2023-12-19 | 13.31 | 13.64 | 13.22 | 13.50 | 13.46 | qfq | 4,095,950 | 55,175,382 | 1.43% |
| 2023-12-18 | 13.57 | 13.60 | 13.25 | 13.31 | 13.27 | qfq | 3,642,811 | 48,604,303 | -1.63% |
| 2023-12-15 | 13.52 | 13.67 | 13.35 | 13.53 | 13.49 | qfq | 3,114,520 | 42,115,736 | 0.15% |
| 2023-12-14 | 13.69 | 13.85 | 13.49 | 13.51 | 13.47 | qfq | 2,573,310 | 35,075,982 | -0.81% |
| 2023-12-13 | 13.77 | 13.85 | 13.58 | 13.62 | 13.57 | qfq | 3,874,870 | 53,090,580 | -1.30% |
| 2023-12-12 | 13.41 | 14.15 | 13.41 | 13.80 | 13.75 | qfq | 8,376,803 | 116,417,433 | 2.53% |
| 2023-12-11 | 13.15 | 13.49 | 13.03 | 13.46 | 13.42 | qfq | 4,419,370 | 58,735,071 | 1.97% |
| 2023-12-08 | 13.46 | 13.53 | 13.18 | 13.20 | 13.16 | qfq | 4,573,794 | 61,035,916 | -1.86% |
| 2023-12-07 | 13.58 | 13.70 | 13.34 | 13.45 | 13.41 | qfq | 3,411,451 | 45,968,537 | -0.88% |
| 2023-12-06 | 13.49 | 13.78 | 13.47 | 13.57 | 13.53 | qfq | 3,029,759 | 41,288,679 | 0.22% |
| 2023-12-05 | 14.00 | 14.00 | 13.54 | 13.54 | 13.50 | qfq | 6,051,660 | 82,943,814 | -3.63% |
| 2023-12-04 | 13.67 | 14.15 | 13.65 | 14.05 | 14.00 | qfq | 8,927,780 | 124,945,800 | 2.78% |
| 2023-12-01 | 13.73 | 13.74 | 13.49 | 13.67 | 13.62 | qfq | 5,351,950 | 72,686,517 | -0.87% |
| 2023-11-30 | 13.68 | 14.23 | 13.65 | 13.79 | 13.74 | qfq | 8,642,586 | 120,702,605 | 0.07% |
| 2023-11-29 | 13.65 | 13.94 | 13.65 | 13.78 | 13.73 | qfq | 3,836,645 | 53,013,984 | 0.51% |
| 2023-11-28 | 13.72 | 13.86 | 13.65 | 13.71 | 13.66 | qfq | 2,540,750 | 34,937,394 | -0.07% |
| 2023-11-27 | 13.55 | 13.80 | 13.53 | 13.72 | 13.67 | qfq | 3,786,940 | 51,858,627 | 0.73% |
| 2023-11-24 | 13.98 | 13.98 | 13.58 | 13.62 | 13.57 | qfq | 4,130,951 | 56,576,510 | -2.71% |
| 2023-11-23 | 13.86 | 14.07 | 13.82 | 14.00 | 13.95 | qfq | 2,756,120 | 38,466,856 | 1.01% |
| 2023-11-22 | 14.04 | 14.21 | 13.86 | 13.86 | 13.81 | qfq | 4,125,804 | 57,859,628 | -1.14% |
| 2023-11-21 | 14.22 | 14.22 | 13.98 | 14.02 | 13.97 | qfq | 4,253,310 | 60,009,661 | -1.41% |
| 2023-11-20 | 13.93 | 14.24 | 13.90 | 14.22 | 14.17 | qfq | 5,327,006 | 75,285,467 | 2.16% |
| 2023-11-17 | 13.90 | 14.05 | 13.76 | 13.92 | 13.87 | qfq | 2,833,314 | 39,396,009 | 0.43% |
| 2023-11-16 | 13.95 | 14.09 | 13.86 | 13.86 | 13.81 | qfq | 3,050,200 | 42,575,331 | -1.28% |
| 2023-11-15 | 14.15 | 14.20 | 13.92 | 14.04 | 13.99 | qfq | 4,124,765 | 57,897,237 | -0.43% |
| 2023-11-14 | 14.22 | 14.24 | 13.99 | 14.10 | 14.05 | qfq | 5,296,830 | 74,644,142 | -0.14% |
| 2023-11-13 | 13.92 | 14.13 | 13.85 | 14.12 | 14.07 | qfq | 5,922,624 | 82,984,901 | 1.95% |
| 2023-11-10 | 13.82 | 13.99 | 13.77 | 13.85 | 13.80 | qfq | 3,924,742 | 54,488,871 | -0.43% |
| 2023-11-09 | 14.34 | 14.35 | 13.87 | 13.91 | 13.86 | qfq | 8,405,526 | 118,123,146 | -3.07% |
| 2023-11-08 | 14.38 | 14.49 | 14.08 | 14.35 | 14.30 | qfq | 12,096,716 | 172,163,141 | -0.28% |
| 2023-11-07 | 13.89 | 14.56 | 13.75 | 14.39 | 14.34 | qfq | 15,607,504 | 221,955,924 | 3.75% |
| 2023-11-06 | 13.56 | 13.88 | 13.46 | 13.87 | 13.82 | qfq | 6,243,308 | 85,745,614 | 2.36% |
| 2023-11-03 | 13.26 | 13.58 | 13.26 | 13.55 | 13.51 | qfq | 4,273,754 | 57,711,012 | 2.03% |
| 2023-11-02 | 13.43 | 13.59 | 13.25 | 13.28 | 13.24 | qfq | 3,261,280 | 43,524,573 | -1.19% |
| 2023-11-01 | 13.51 | 13.68 | 13.42 | 13.44 | 13.40 | qfq | 3,358,958 | 45,436,939 | -1.10% |
| 2023-10-31 | 13.63 | 13.79 | 13.46 | 13.59 | 13.54 | qfq | 4,947,176 | 67,444,236 | 0.22% |
| 2023-10-30 | 13.39 | 13.60 | 13.25 | 13.56 | 13.52 | qfq | 4,694,695 | 63,218,648 | 1.04% |
| 2023-10-27 | 13.48 | 13.62 | 13.16 | 13.42 | 13.38 | qfq | 5,696,278 | 76,050,031 | 0.22% |
| 2023-10-26 | 13.30 | 13.42 | 12.84 | 13.39 | 13.35 | qfq | 6,229,847 | 82,356,063 | 1.06% |
| 2023-10-25 | 12.88 | 13.26 | 12.87 | 13.25 | 13.21 | qfq | 4,917,561 | 64,684,467 | 3.43% |
| 2023-10-24 | 12.66 | 12.82 | 12.45 | 12.81 | 12.77 | qfq | 3,929,879 | 49,922,940 | 1.99% |
| 2023-10-23 | 12.89 | 13.10 | 12.51 | 12.56 | 12.52 | qfq | 4,533,322 | 57,748,564 | -3.01% |
| 2023-10-20 | 13.15 | 13.32 | 12.88 | 12.95 | 12.91 | qfq | 4,479,917 | 58,449,930 | -1.52% |
| 2023-10-19 | 13.12 | 13.44 | 13.12 | 13.15 | 13.11 | qfq | 3,750,640 | 49,681,365 | 0.31% |
| 2023-10-18 | 13.48 | 13.55 | 13.11 | 13.11 | 13.07 | qfq | 3,701,425 | 48,962,415 | -3.03% |
| 2023-10-17 | 13.55 | 13.65 | 13.27 | 13.52 | 13.48 | qfq | 4,873,830 | 65,429,699 | -0.52% |
| 2023-10-16 | 13.65 | 13.86 | 13.41 | 13.59 | 13.54 | qfq | 5,886,382 | 80,425,070 | 0.37% |
| 2023-10-13 | 13.71 | 13.71 | 13.50 | 13.54 | 13.50 | qfq | 2,855,200 | 38,691,107 | -1.31% |
| 2023-10-12 | 13.84 | 13.84 | 13.57 | 13.72 | 13.67 | qfq | 3,851,989 | 52,700,947 | -0.07% |
| 2023-10-11 | 13.78 | 13.88 | 13.67 | 13.73 | 13.68 | qfq | 4,451,432 | 61,334,040 | -0.22% |
| 2023-10-10 | 13.63 | 13.83 | 13.56 | 13.76 | 13.71 | qfq | 4,677,930 | 64,272,566 | 1.40% |
| 2023-10-09 | 13.31 | 13.59 | 13.31 | 13.57 | 13.53 | qfq | 4,349,938 | 58,649,904 | 1.95% |
| 2023-09-28 | 13.07 | 13.34 | 13.03 | 13.31 | 13.27 | qfq | 3,755,803 | 49,734,699 | 2.15% |
| 2023-09-27 | 13.00 | 13.17 | 12.96 | 13.03 | 12.99 | qfq | 2,631,340 | 34,413,638 | 0.15% |
| 2023-09-26 | 12.92 | 13.12 | 12.92 | 13.01 | 12.97 | qfq | 2,249,377 | 29,318,927 | 0.23% |
| 2023-09-25 | 13.12 | 13.20 | 12.92 | 12.98 | 12.94 | qfq | 2,884,788 | 37,570,636 | -0.92% |
| 2023-09-22 | 12.71 | 13.11 | 12.71 | 13.10 | 13.06 | qfq | 3,385,808 | 43,911,237 | 2.10% |
| 2023-09-21 | 12.62 | 12.99 | 12.62 | 12.83 | 12.79 | qfq | 3,299,808 | 42,461,183 | 0.47% |
| 2023-09-20 | 13.02 | 13.10 | 12.76 | 12.77 | 12.73 | qfq | 4,183,263 | 53,955,080 | -2.44% |
| 2023-09-19 | 13.45 | 13.46 | 12.97 | 13.09 | 13.05 | qfq | 4,900,112 | 64,419,272 | -2.60% |
| 2023-09-18 | 13.50 | 13.53 | 13.39 | 13.44 | 13.40 | qfq | 2,889,349 | 38,886,948 | -0.22% |
| 2023-09-15 | 13.75 | 13.84 | 13.43 | 13.47 | 13.43 | qfq | 4,188,584 | 57,110,671 | -1.39% |
| 2023-09-14 | 13.70 | 13.82 | 13.60 | 13.66 | 13.61 | qfq | 2,647,283 | 36,251,176 | -0.65% |
| 2023-09-13 | 13.94 | 14.05 | 13.58 | 13.75 | 13.70 | qfq | 4,759,377 | 65,404,104 | -1.86% |
| 2023-09-12 | 13.96 | 14.07 | 13.92 | 14.01 | 13.96 | qfq | 3,556,306 | 49,786,289 | -0.21% |
| 2023-09-11 | 13.91 | 14.11 | 13.85 | 14.04 | 13.99 | qfq | 5,769,362 | 80,736,778 | 0.29% |
| 2023-09-08 | 13.60 | 14.03 | 13.52 | 14.00 | 13.95 | qfq | 8,610,427 | 119,835,402 | 2.79% |
| 2023-09-07 | 13.97 | 14.03 | 13.60 | 13.62 | 13.57 | qfq | 5,244,836 | 72,205,032 | -2.51% |
| 2023-09-06 | 13.71 | 14.04 | 13.66 | 13.97 | 13.92 | qfq | 6,859,666 | 95,358,706 | 1.67% |
| 2023-09-05 | 13.71 | 13.91 | 13.68 | 13.74 | 13.69 | qfq | 3,507,222 | 48,365,288 | -0.22% |
| 2023-09-04 | 13.58 | 13.77 | 13.58 | 13.77 | 13.72 | qfq | 3,877,573 | 53,061,276 | 1.10% |
| 2023-09-01 | 13.63 | 13.75 | 13.53 | 13.62 | 13.57 | qfq | 3,361,206 | 45,752,377 | -0.37% |
| 2023-08-31 | 13.83 | 13.88 | 13.63 | 13.67 | 13.62 | qfq | 4,013,536 | 55,027,674 | -1.58% |
| 2023-08-30 | 13.94 | 14.05 | 13.77 | 13.89 | 13.84 | qfq | 5,291,234 | 73,626,267 | -0.36% |
| 2023-08-29 | 13.58 | 13.96 | 13.51 | 13.94 | 13.89 | qfq | 6,358,272 | 88,087,066 | 2.20% |
| 2023-08-28 | 14.33 | 14.50 | 13.59 | 13.64 | 13.59 | qfq | 9,170,258 | 128,370,755 | -0.80% |
| 2023-08-25 | 13.68 | 14.25 | 13.53 | 13.75 | 13.70 | qfq | 9,203,104 | 127,753,392 | 1.18% |
| 2023-08-24 | 13.55 | 13.77 | 13.31 | 13.59 | 13.54 | qfq | 3,395,000 | 45,880,441 | 0.30% |
| 2023-08-23 | 13.72 | 13.82 | 13.51 | 13.55 | 13.51 | qfq | 3,543,368 | 48,286,482 | -2.02% |
| 2023-08-22 | 13.65 | 13.98 | 13.55 | 13.83 | 13.78 | qfq | 4,720,971 | 65,091,752 | 1.39% |
| 2023-08-21 | 13.90 | 14.17 | 13.62 | 13.64 | 13.59 | qfq | 5,175,515 | 71,960,834 | -0.87% |
| 2023-08-18 | 13.94 | 14.08 | 13.75 | 13.76 | 13.71 | qfq | 5,380,546 | 74,930,632 | -1.36% |
| 2023-08-17 | 13.38 | 14.00 | 13.26 | 13.95 | 13.90 | qfq | 7,846,972 | 108,288,287 | 3.87% |
| 2023-08-16 | 13.84 | 13.84 | 13.42 | 13.43 | 13.39 | qfq | 4,310,948 | 58,674,613 | -3.31% |
| 2023-08-15 | 13.89 | 13.99 | 13.73 | 13.89 | 13.84 | qfq | 2,886,536 | 40,056,551 | -0.50% |
| 2023-08-14 | 13.64 | 13.97 | 13.64 | 13.96 | 13.91 | qfq | 4,587,165 | 63,564,856 | 1.31% |
| 2023-08-11 | 13.77 | 14.03 | 13.75 | 13.78 | 13.73 | qfq | 4,308,927 | 59,885,273 | -0.58% |
| 2023-08-10 | 13.72 | 13.94 | 13.72 | 13.86 | 13.81 | qfq | 3,212,292 | 44,485,606 | 1.17% |
| 2023-08-09 | 13.66 | 13.76 | 13.62 | 13.70 | 13.65 | qfq | 2,261,233 | 30,982,266 | 0.22% |
| 2023-08-08 | 13.77 | 13.87 | 13.58 | 13.67 | 13.62 | qfq | 3,694,522 | 50,533,152 | -1.23% |
| 2023-08-07 | 13.79 | 13.95 | 13.73 | 13.84 | 13.79 | qfq | 3,394,436 | 47,023,386 | 0.00% |
| 2023-08-04 | 13.88 | 13.99 | 13.73 | 13.84 | 13.79 | qfq | 5,261,670 | 72,903,806 | -0.43% |
| 2023-08-03 | 14.04 | 14.07 | 13.59 | 13.90 | 13.85 | qfq | 8,026,782 | 111,219,130 | -1.91% |
| 2023-08-02 | 14.60 | 14.60 | 14.10 | 14.17 | 14.12 | qfq | 8,251,240 | 117,663,306 | -2.54% |
| 2023-08-01 | 14.80 | 14.82 | 14.50 | 14.54 | 14.49 | qfq | 6,067,530 | 88,548,311 | -1.96% |
| 2023-07-31 | 14.25 | 14.84 | 14.15 | 14.83 | 14.78 | qfq | 13,299,731 | 195,031,728 | 4.44% |
| 2023-07-28 | 14.31 | 14.39 | 13.95 | 14.20 | 14.15 | qfq | 8,447,168 | 119,243,075 | -1.66% |
| 2023-07-27 | 14.28 | 14.73 | 14.28 | 14.44 | 14.39 | qfq | 8,595,060 | 125,077,439 | 0.91% |
| 2023-07-26 | 14.52 | 14.66 | 14.26 | 14.31 | 14.26 | qfq | 5,089,426 | 73,371,921 | -2.12% |
| 2023-07-25 | 14.58 | 14.67 | 14.37 | 14.62 | 14.57 | qfq | 5,399,619 | 78,416,388 | 1.46% |
| 2023-07-24 | 14.20 | 14.69 | 14.14 | 14.41 | 14.36 | qfq | 5,813,682 | 84,282,979 | 0.56% |
| 2023-07-21 | 14.27 | 14.40 | 14.14 | 14.33 | 14.28 | qfq | 5,170,595 | 73,903,472 | 0.35% |
| 2023-07-20 | 14.70 | 14.74 | 14.28 | 14.28 | 14.23 | qfq | 7,525,870 | 108,747,272 | -2.53% |
| 2023-07-19 | 15.00 | 15.10 | 14.60 | 14.65 | 14.60 | qfq | 7,107,993 | 104,886,201 | -2.01% |
| 2023-07-18 | 14.83 | 15.30 | 14.81 | 14.95 | 14.90 | qfq | 7,507,130 | 112,990,125 | 0.13% |