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
光莆股份300632.SZ
最近收盘价17.532026-07-17
最近交易日2026-07-17
成交量（股）22,129,594
成交额（元）401,416,656
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-26 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-10 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-28 | 2024-12-05 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-30 | cash_dividend | 0.2031651 | — | — | — | 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 | 19.48 | 19.65 | 17.20 | 17.53 | 17.53 | qfq | 22,129,594 | 401,416,656 | -9.78% |
| 2026-07-16 | 19.85 | 20.45 | 19.23 | 19.43 | 19.43 | qfq | 12,660,253 | 250,934,688 | -3.57% |
| 2026-07-15 | 21.20 | 21.37 | 20.07 | 20.15 | 20.15 | qfq | 12,055,635 | 248,317,162 | -3.68% |
| 2026-07-14 | 19.91 | 21.28 | 19.37 | 20.92 | 20.92 | qfq | 19,240,208 | 391,372,764 | 5.07% |
| 2026-07-13 | 21.39 | 21.84 | 19.86 | 19.91 | 19.91 | qfq | 16,631,112 | 342,468,997 | -7.74% |
| 2026-07-10 | 22.50 | 23.79 | 21.58 | 21.58 | 21.58 | qfq | 19,560,671 | 440,433,316 | -3.19% |
| 2026-07-09 | 21.96 | 22.37 | 20.70 | 22.29 | 22.29 | qfq | 17,339,011 | 376,466,739 | 3.53% |
| 2026-07-08 | 22.52 | 22.70 | 21.28 | 21.53 | 21.53 | qfq | 15,342,660 | 335,155,095 | -4.48% |
| 2026-07-07 | 23.49 | 23.63 | 22.00 | 22.54 | 22.54 | qfq | 15,515,740 | 353,191,270 | -4.41% |
| 2026-07-06 | 24.79 | 25.19 | 23.41 | 23.58 | 23.58 | qfq | 18,573,705 | 448,669,716 | -5.11% |
| 2026-07-03 | 25.61 | 25.77 | 24.27 | 24.85 | 24.85 | qfq | 22,879,710 | 567,765,945 | -3.38% |
| 2026-07-02 | 25.79 | 27.00 | 25.40 | 25.72 | 25.72 | qfq | 22,488,980 | 587,820,739 | -5.30% |
| 2026-07-01 | 28.62 | 28.80 | 26.50 | 27.16 | 27.16 | qfq | 30,180,787 | 823,796,345 | -4.87% |
| 2026-06-30 | 28.50 | 29.44 | 26.91 | 28.55 | 28.55 | qfq | 28,028,399 | 788,986,501 | -2.76% |
| 2026-06-29 | 27.90 | 30.80 | 27.90 | 29.36 | 29.36 | qfq | 24,104,154 | 710,455,172 | 3.02% |
| 2026-06-26 | 30.50 | 31.01 | 28.48 | 28.50 | 28.50 | qfq | 25,252,325 | 753,401,434 | -9.72% |
| 2026-06-25 | 30.99 | 31.61 | 29.30 | 31.57 | 31.47 | qfq | 37,802,964 | 1,153,240,902 | 3.24% |
| 2026-06-24 | 31.01 | 31.70 | 29.58 | 30.58 | 30.49 | qfq | 33,815,820 | 1,038,594,597 | -2.39% |
| 2026-06-23 | 33.50 | 33.50 | 30.68 | 31.33 | 31.23 | qfq | 37,202,319 | 1,192,904,520 | -9.00% |
| 2026-06-22 | 31.88 | 36.00 | 31.03 | 34.43 | 34.32 | qfq | 53,409,700 | 1,789,051,615 | 9.37% |
| 2026-06-18 | 29.10 | 31.85 | 29.00 | 31.48 | 31.38 | qfq | 50,891,190 | 1,549,608,641 | 6.97% |
| 2026-06-17 | 27.90 | 30.20 | 27.81 | 29.43 | 29.34 | qfq | 42,957,100 | 1,262,120,954 | 2.26% |
| 2026-06-16 | 28.53 | 28.98 | 27.86 | 28.78 | 28.69 | qfq | 32,349,530 | 920,246,383 | -0.10% |
| 2026-06-15 | 25.88 | 28.90 | 25.88 | 28.81 | 28.72 | qfq | 44,183,356 | 1,221,380,037 | 13.60% |
| 2026-06-12 | 27.20 | 27.39 | 25.28 | 25.36 | 25.28 | qfq | 30,584,100 | 797,374,013 | -5.09% |
| 2026-06-11 | 26.30 | 27.68 | 26.00 | 26.72 | 26.64 | qfq | 30,963,300 | 832,706,271 | 0.83% |
| 2026-06-10 | 26.33 | 26.67 | 25.67 | 26.50 | 26.42 | qfq | 23,027,744 | 602,232,831 | -2.93% |
| 2026-06-09 | 27.16 | 27.50 | 26.26 | 27.30 | 27.22 | qfq | 25,732,468 | 693,167,867 | 1.94% |
| 2026-06-08 | 25.74 | 28.50 | 25.66 | 26.78 | 26.70 | qfq | 29,642,053 | 811,496,743 | -2.90% |
| 2026-06-05 | 27.32 | 28.88 | 27.30 | 27.58 | 27.50 | qfq | 33,247,145 | 931,245,693 | -4.00% |
| 2026-06-04 | 28.34 | 30.46 | 28.21 | 28.73 | 28.64 | qfq | 44,244,934 | 1,292,099,855 | 1.52% |
| 2026-06-03 | 29.44 | 30.48 | 27.85 | 28.30 | 28.21 | qfq | 56,442,447 | 1,648,056,121 | 2.13% |
| 2026-06-02 | 26.83 | 28.16 | 25.73 | 27.71 | 27.63 | qfq | 34,914,362 | 944,149,468 | 3.32% |
| 2026-06-01 | 27.60 | 28.78 | 26.54 | 26.82 | 26.74 | qfq | 31,060,792 | 856,690,364 | -4.15% |
| 2026-05-29 | 30.95 | 30.95 | 27.70 | 27.98 | 27.89 | qfq | 44,215,966 | 1,270,078,475 | -9.60% |
| 2026-05-28 | 30.82 | 31.38 | 29.45 | 30.95 | 30.86 | qfq | 39,803,649 | 1,210,203,855 | -1.21% |
| 2026-05-27 | 32.10 | 33.09 | 30.64 | 31.33 | 31.23 | qfq | 47,265,074 | 1,494,663,570 | -4.07% |
| 2026-05-26 | 36.30 | 36.48 | 32.00 | 32.66 | 32.56 | qfq | 56,201,797 | 1,906,562,798 | -14.19% |
| 2026-05-25 | 36.01 | 38.40 | 33.05 | 38.06 | 37.94 | qfq | 66,883,888 | 2,386,664,177 | 3.76% |
| 2026-05-22 | 36.71 | 37.67 | 34.28 | 36.68 | 36.57 | qfq | 63,454,930 | 2,279,678,695 | 2.86% |
| 2026-05-21 | 40.49 | 41.75 | 35.15 | 35.66 | 35.55 | qfq | 69,931,727 | 2,668,881,043 | -9.24% |
| 2026-05-20 | 41.20 | 41.25 | 38.68 | 39.29 | 39.17 | qfq | 58,652,125 | 2,323,022,857 | -6.98% |
| 2026-05-19 | 33.34 | 42.24 | 32.52 | 42.24 | 42.11 | qfq | 75,461,258 | 2,777,084,007 | 20.00% |
| 2026-05-18 | 34.00 | 36.28 | 33.10 | 35.20 | 35.09 | qfq | 61,347,137 | 2,134,447,800 | -0.17% |
| 2026-05-15 | 34.36 | 36.68 | 33.53 | 35.26 | 35.15 | qfq | 70,052,067 | 2,427,462,697 | 10.71% |
| 2026-05-14 | 31.83 | 33.29 | 30.08 | 31.85 | 31.75 | qfq | 71,112,923 | 2,256,159,484 | 3.64% |
| 2026-05-13 | 28.65 | 33.30 | 28.65 | 30.73 | 30.64 | qfq | 81,704,745 | 2,529,696,019 | 7.98% |
| 2026-05-12 | 26.76 | 30.00 | 24.93 | 28.46 | 28.37 | qfq | 86,994,477 | 2,364,624,427 | 13.79% |
| 2026-05-11 | 25.02 | 25.55 | 23.39 | 25.01 | 24.93 | qfq | 59,498,439 | 1,464,360,083 | 0.08% |
| 2026-05-08 | 23.78 | 26.06 | 23.76 | 24.99 | 24.91 | qfq | 60,293,444 | 1,500,588,605 | 0.89% |
| 2026-05-07 | 24.98 | 25.98 | 23.70 | 24.77 | 24.69 | qfq | 79,839,039 | 1,969,767,310 | 0.81% |
| 2026-05-06 | 24.99 | 25.39 | 22.77 | 24.57 | 24.49 | qfq | 86,444,103 | 2,104,063,853 | 0.41% |
| 2026-04-30 | 24.47 | 24.47 | 24.00 | 24.47 | 24.40 | qfq | 36,827,802 | 901,096,197 | 20.01% |
| 2026-04-29 | 20.39 | 20.39 | 20.39 | 20.39 | 20.33 | qfq | 8,850,762 | 180,467,037 | 20.01% |
| 2026-04-28 | 17.61 | 17.80 | 16.89 | 16.99 | 16.94 | qfq | 19,606,902 | 337,344,069 | -3.47% |
| 2026-04-27 | 16.32 | 18.05 | 16.09 | 17.60 | 17.55 | qfq | 28,766,972 | 489,791,253 | 5.20% |
| 2026-04-24 | 16.03 | 17.45 | 15.99 | 16.73 | 16.68 | qfq | 24,668,609 | 417,713,923 | 1.39% |
| 2026-04-23 | 16.99 | 17.00 | 16.21 | 16.50 | 16.45 | qfq | 17,348,630 | 286,742,064 | -3.17% |
| 2026-04-22 | 17.29 | 17.48 | 16.82 | 17.04 | 16.99 | qfq | 23,090,650 | 394,997,570 | -2.74% |
| 2026-04-21 | 16.22 | 17.52 | 16.01 | 17.52 | 17.47 | qfq | 44,437,760 | 747,277,845 | 6.05% |
| 2026-04-20 | 18.28 | 18.37 | 16.06 | 16.52 | 16.47 | qfq | 52,643,556 | 886,167,180 | -11.47% |
| 2026-04-17 | 17.18 | 18.98 | 17.00 | 18.66 | 18.60 | qfq | 37,671,291 | 690,748,023 | 7.18% |
| 2026-04-16 | 18.01 | 18.02 | 17.28 | 17.41 | 17.36 | qfq | 24,085,260 | 423,955,646 | -3.33% |
| 2026-04-15 | 18.17 | 18.40 | 17.45 | 18.01 | 17.95 | qfq | 32,147,636 | 575,395,069 | 1.12% |
| 2026-04-14 | 17.02 | 18.18 | 16.81 | 17.81 | 17.76 | qfq | 51,060,785 | 888,677,629 | 7.81% |
| 2026-04-13 | 16.50 | 16.85 | 16.19 | 16.52 | 16.47 | qfq | 25,834,192 | 424,136,610 | -0.90% |
| 2026-04-10 | 16.74 | 17.08 | 16.04 | 16.67 | 16.62 | qfq | 37,229,298 | 618,015,471 | -0.42% |
| 2026-04-09 | 15.63 | 17.00 | 15.25 | 16.74 | 16.69 | qfq | 51,809,050 | 850,514,121 | 5.48% |
| 2026-04-08 | 15.41 | 15.98 | 15.22 | 15.87 | 15.82 | qfq | 36,441,928 | 568,304,323 | 4.82% |
| 2026-04-07 | 16.22 | 16.45 | 14.96 | 15.14 | 15.09 | qfq | 47,659,413 | 734,373,683 | -8.85% |
| 2026-04-03 | 16.23 | 17.18 | 15.23 | 16.61 | 16.56 | qfq | 67,703,027 | 1,112,340,411 | 11.25% |
| 2026-04-02 | 13.47 | 15.95 | 13.35 | 14.93 | 14.88 | qfq | 41,464,182 | 624,940,400 | 10.67% |
| 2026-04-01 | 13.45 | 13.69 | 13.23 | 13.49 | 13.45 | qfq | 6,169,989 | 82,945,914 | 2.12% |
| 2026-03-31 | 13.62 | 13.70 | 13.20 | 13.21 | 13.17 | qfq | 6,373,600 | 85,315,075 | -3.58% |
| 2026-03-30 | 13.65 | 13.85 | 13.27 | 13.70 | 13.66 | qfq | 6,150,800 | 83,258,365 | -1.86% |
| 2026-03-27 | 13.69 | 13.96 | 13.20 | 13.96 | 13.92 | qfq | 7,028,600 | 95,569,034 | 1.68% |
| 2026-03-26 | 14.45 | 14.61 | 13.67 | 13.73 | 13.69 | qfq | 9,296,200 | 130,393,595 | -5.18% |
| 2026-03-25 | 14.40 | 14.71 | 14.30 | 14.48 | 14.44 | qfq | 7,628,900 | 110,817,810 | 1.19% |
| 2026-03-24 | 14.33 | 14.35 | 13.62 | 14.31 | 14.27 | qfq | 8,216,300 | 115,566,309 | 2.73% |
| 2026-03-23 | 14.10 | 14.65 | 13.80 | 13.93 | 13.89 | qfq | 10,542,935 | 149,397,835 | -4.59% |
| 2026-03-20 | 14.86 | 15.24 | 14.60 | 14.60 | 14.56 | qfq | 12,529,104 | 186,890,153 | -1.28% |
| 2026-03-19 | 15.00 | 15.10 | 14.70 | 14.79 | 14.74 | qfq | 7,923,300 | 118,034,608 | -3.02% |
| 2026-03-18 | 14.69 | 15.27 | 14.69 | 15.25 | 15.20 | qfq | 12,814,746 | 193,005,991 | 3.88% |
| 2026-03-17 | 15.34 | 15.38 | 14.61 | 14.68 | 14.64 | qfq | 14,837,533 | 221,292,061 | -5.05% |
| 2026-03-16 | 14.93 | 15.50 | 14.74 | 15.46 | 15.41 | qfq | 16,278,700 | 247,919,744 | 3.97% |
| 2026-03-13 | 14.84 | 15.04 | 14.64 | 14.87 | 14.82 | qfq | 9,089,724 | 135,386,369 | 0.13% |
| 2026-03-12 | 15.00 | 15.28 | 14.84 | 14.85 | 14.80 | qfq | 9,457,920 | 141,942,640 | -1.66% |
| 2026-03-11 | 14.85 | 15.18 | 14.78 | 15.10 | 15.05 | qfq | 12,774,330 | 192,349,759 | 1.55% |
| 2026-03-10 | 14.64 | 14.96 | 14.64 | 14.87 | 14.82 | qfq | 9,302,702 | 138,032,919 | 2.55% |
| 2026-03-09 | 14.43 | 14.60 | 14.22 | 14.50 | 14.46 | qfq | 7,737,990 | 111,326,032 | -1.43% |
| 2026-03-06 | 14.68 | 14.79 | 14.44 | 14.71 | 14.67 | qfq | 10,694,010 | 156,427,510 | -0.54% |
| 2026-03-05 | 14.04 | 15.00 | 14.04 | 14.79 | 14.74 | qfq | 18,041,448 | 265,170,865 | 7.41% |
| 2026-03-04 | 13.51 | 13.97 | 13.50 | 13.77 | 13.73 | qfq | 5,814,963 | 80,199,026 | 0.29% |
| 2026-03-03 | 14.14 | 14.51 | 13.70 | 13.73 | 13.69 | qfq | 9,273,764 | 131,381,162 | -2.97% |
| 2026-03-02 | 14.38 | 14.58 | 14.02 | 14.15 | 14.11 | qfq | 7,213,150 | 102,681,937 | -3.74% |
| 2026-02-27 | 14.73 | 14.75 | 14.51 | 14.70 | 14.66 | qfq | 6,061,304 | 88,637,936 | -0.88% |
| 2026-02-26 | 14.61 | 14.87 | 14.57 | 14.83 | 14.78 | qfq | 7,094,560 | 104,772,977 | 1.23% |
| 2026-02-25 | 14.18 | 14.80 | 14.00 | 14.65 | 14.61 | qfq | 11,203,000 | 162,770,746 | 2.59% |
| 2026-02-24 | 14.19 | 14.33 | 13.95 | 14.28 | 14.24 | qfq | 5,602,366 | 79,431,217 | 2.00% |
| 2026-02-13 | 13.98 | 14.16 | 13.90 | 14.00 | 13.96 | qfq | 3,820,345 | 53,687,875 | -0.14% |
| 2026-02-12 | 14.08 | 14.14 | 13.80 | 14.02 | 13.98 | qfq | 4,779,011 | 66,811,640 | -0.43% |
| 2026-02-11 | 14.04 | 14.30 | 13.94 | 14.08 | 14.04 | qfq | 5,705,075 | 80,860,324 | 0.14% |
| 2026-02-10 | 13.96 | 14.28 | 13.89 | 14.06 | 14.02 | qfq | 7,077,100 | 99,980,033 | 0.64% |
| 2026-02-09 | 13.94 | 14.05 | 13.81 | 13.97 | 13.93 | qfq | 4,747,424 | 66,210,989 | 1.82% |
| 2026-02-06 | 13.58 | 13.93 | 13.52 | 13.72 | 13.68 | qfq | 4,919,379 | 67,592,779 | 0.51% |
| 2026-02-05 | 13.78 | 13.84 | 13.62 | 13.65 | 13.61 | qfq | 5,325,230 | 73,006,611 | -1.37% |
| 2026-02-04 | 13.82 | 14.10 | 13.70 | 13.84 | 13.80 | qfq | 6,578,978 | 91,170,168 | -0.29% |
| 2026-02-03 | 13.83 | 14.00 | 13.64 | 13.88 | 13.84 | qfq | 6,150,188 | 85,268,328 | 1.91% |
| 2026-02-02 | 13.55 | 14.25 | 13.55 | 13.62 | 13.58 | qfq | 9,366,300 | 130,010,995 | -0.87% |
| 2026-01-30 | 13.80 | 13.97 | 13.39 | 13.74 | 13.70 | qfq | 11,548,200 | 157,756,731 | -3.44% |
| 2026-01-29 | 14.45 | 14.76 | 14.18 | 14.23 | 14.19 | qfq | 7,584,708 | 109,331,376 | -2.13% |
| 2026-01-28 | 14.87 | 15.12 | 14.50 | 14.54 | 14.50 | qfq | 6,745,050 | 98,921,269 | -2.68% |
| 2026-01-27 | 14.99 | 15.04 | 14.16 | 14.94 | 14.89 | qfq | 10,397,835 | 151,827,364 | -0.80% |
| 2026-01-26 | 15.60 | 15.61 | 14.85 | 15.06 | 15.01 | qfq | 13,134,650 | 198,783,320 | -3.21% |
| 2026-01-23 | 15.50 | 15.57 | 15.35 | 15.56 | 15.51 | qfq | 10,468,733 | 162,251,772 | 0.65% |
| 2026-01-22 | 15.28 | 15.58 | 15.28 | 15.46 | 15.41 | qfq | 9,540,630 | 146,891,108 | 1.24% |
| 2026-01-21 | 14.88 | 15.31 | 14.81 | 15.27 | 15.22 | qfq | 8,453,300 | 128,262,557 | 1.19% |
| 2026-01-20 | 15.38 | 15.49 | 14.92 | 15.09 | 15.04 | qfq | 10,115,700 | 152,916,016 | -2.01% |
| 2026-01-19 | 15.30 | 15.44 | 15.13 | 15.40 | 15.35 | qfq | 9,638,083 | 147,836,232 | 0.39% |
| 2026-01-16 | 15.22 | 15.46 | 14.98 | 15.34 | 15.29 | qfq | 11,819,912 | 180,158,421 | 0.99% |
| 2026-01-15 | 15.25 | 15.45 | 14.96 | 15.19 | 15.14 | qfq | 10,868,600 | 164,504,698 | -1.56% |
| 2026-01-14 | 15.37 | 15.70 | 15.12 | 15.43 | 15.38 | qfq | 15,431,254 | 238,188,167 | 0.59% |
| 2026-01-13 | 15.83 | 15.87 | 15.30 | 15.34 | 15.29 | qfq | 14,971,820 | 232,245,321 | -3.03% |
| 2026-01-12 | 15.54 | 15.94 | 15.50 | 15.82 | 15.77 | qfq | 19,330,931 | 304,927,762 | 2.20% |
| 2026-01-09 | 15.47 | 15.61 | 15.16 | 15.48 | 15.43 | qfq | 17,712,778 | 273,168,063 | -1.02% |
| 2026-01-08 | 15.51 | 15.95 | 15.45 | 15.64 | 15.59 | qfq | 25,471,576 | 400,659,481 | 2.83% |
| 2026-01-07 | 15.54 | 15.74 | 15.09 | 15.21 | 15.16 | qfq | 25,330,056 | 388,827,959 | -2.56% |
| 2026-01-06 | 15.21 | 15.84 | 15.21 | 15.61 | 15.56 | qfq | 36,515,182 | 568,156,337 | 3.04% |
| 2026-01-05 | 13.93 | 15.37 | 13.93 | 15.15 | 15.10 | qfq | 35,308,033 | 524,427,238 | 10.10% |
| 2025-12-31 | 13.92 | 13.98 | 13.61 | 13.76 | 13.72 | qfq | 8,413,127 | 115,793,210 | -1.01% |
| 2025-12-30 | 14.00 | 14.10 | 13.83 | 13.90 | 13.86 | qfq | 10,788,500 | 150,360,896 | -1.49% |
| 2025-12-29 | 14.16 | 14.39 | 14.01 | 14.11 | 14.07 | qfq | 10,533,417 | 149,460,100 | -0.07% |
| 2025-12-26 | 14.34 | 14.36 | 14.04 | 14.12 | 14.08 | qfq | 12,224,117 | 173,224,756 | -2.15% |
| 2025-12-25 | 14.30 | 14.47 | 14.10 | 14.43 | 14.39 | qfq | 12,378,300 | 176,856,061 | 1.26% |
| 2025-12-24 | 13.83 | 14.33 | 13.78 | 14.25 | 14.21 | qfq | 12,708,261 | 179,664,725 | 2.67% |
| 2025-12-23 | 14.02 | 14.04 | 13.76 | 13.88 | 13.84 | qfq | 10,007,941 | 138,901,215 | -1.21% |
| 2025-12-22 | 14.24 | 14.37 | 13.98 | 14.05 | 14.01 | qfq | 14,765,600 | 208,624,553 | -1.75% |
| 2025-12-19 | 13.75 | 14.53 | 13.71 | 14.30 | 14.26 | qfq | 19,532,682 | 278,145,373 | 4.61% |
| 2025-12-18 | 13.63 | 13.89 | 13.55 | 13.67 | 13.63 | qfq | 10,740,300 | 147,528,234 | -1.01% |
| 2025-12-17 | 13.98 | 14.32 | 13.48 | 13.81 | 13.77 | qfq | 15,787,607 | 216,759,591 | -1.85% |
| 2025-12-16 | 14.45 | 14.84 | 14.04 | 14.07 | 14.03 | qfq | 16,108,352 | 230,837,473 | -2.16% |
| 2025-12-15 | 14.25 | 14.53 | 13.98 | 14.38 | 14.34 | qfq | 13,606,049 | 194,729,245 | -0.35% |
| 2025-12-12 | 14.83 | 14.87 | 14.36 | 14.43 | 14.39 | qfq | 23,203,973 | 338,447,329 | -3.22% |
| 2025-12-11 | 16.01 | 16.10 | 14.89 | 14.91 | 14.86 | qfq | 34,528,914 | 527,216,879 | -8.36% |
| 2025-12-10 | 16.58 | 16.97 | 15.92 | 16.27 | 16.22 | qfq | 37,003,108 | 610,821,995 | -1.51% |
| 2025-12-09 | 17.30 | 17.35 | 16.49 | 16.52 | 16.47 | qfq | 39,547,448 | 661,616,304 | -4.62% |
| 2025-12-08 | 15.73 | 18.28 | 15.60 | 17.32 | 17.27 | qfq | 56,343,020 | 945,368,893 | 10.53% |
| 2025-12-05 | 15.29 | 16.13 | 14.60 | 15.67 | 15.62 | qfq | 34,892,667 | 536,760,729 | 2.49% |
| 2025-12-04 | 14.79 | 15.96 | 14.79 | 15.29 | 15.24 | qfq | 32,938,074 | 509,913,745 | 2.00% |
| 2025-12-03 | 15.56 | 15.65 | 14.95 | 14.99 | 14.94 | qfq | 26,044,291 | 396,767,095 | -5.37% |
| 2025-12-02 | 14.95 | 15.98 | 14.60 | 15.84 | 15.79 | qfq | 35,031,714 | 541,444,264 | 4.90% |
| 2025-12-01 | 15.01 | 15.36 | 14.85 | 15.10 | 15.05 | qfq | 25,535,334 | 384,274,439 | -1.88% |
| 2025-11-28 | 14.72 | 15.55 | 14.66 | 15.39 | 15.34 | qfq | 34,398,842 | 521,965,589 | 2.94% |
| 2025-11-27 | 14.23 | 15.26 | 14.23 | 14.95 | 14.90 | qfq | 36,051,555 | 535,630,097 | 4.55% |
| 2025-11-26 | 14.40 | 14.67 | 14.15 | 14.30 | 14.26 | qfq | 20,064,000 | 288,026,405 | -1.99% |
| 2025-11-25 | 14.29 | 14.75 | 14.06 | 14.59 | 14.55 | qfq | 29,550,216 | 427,840,187 | 2.31% |
| 2025-11-24 | 13.88 | 14.28 | 13.66 | 14.26 | 14.22 | qfq | 23,051,961 | 326,103,984 | 5.01% |
| 2025-11-21 | 13.60 | 14.24 | 13.48 | 13.58 | 13.54 | qfq | 18,942,702 | 262,162,076 | -2.16% |
| 2025-11-20 | 13.57 | 14.17 | 13.46 | 13.88 | 13.84 | qfq | 12,812,472 | 177,525,596 | 2.59% |
| 2025-11-19 | 13.82 | 13.87 | 13.38 | 13.53 | 13.49 | qfq | 9,037,302 | 122,648,831 | -2.87% |
| 2025-11-18 | 14.17 | 14.17 | 13.83 | 13.93 | 13.89 | qfq | 11,727,623 | 163,526,753 | -2.66% |
| 2025-11-17 | 14.14 | 14.32 | 13.92 | 14.31 | 14.27 | qfq | 16,279,900 | 230,630,697 | 1.20% |
| 2025-11-14 | 13.70 | 14.32 | 13.55 | 14.14 | 14.10 | qfq | 18,207,881 | 255,808,259 | 2.76% |
| 2025-11-13 | 13.44 | 13.94 | 13.37 | 13.76 | 13.72 | qfq | 9,341,256 | 127,970,260 | 1.93% |
| 2025-11-12 | 13.53 | 13.66 | 13.36 | 13.50 | 13.46 | qfq | 6,075,756 | 81,974,244 | -0.37% |
| 2025-11-11 | 13.70 | 13.76 | 13.50 | 13.55 | 13.51 | qfq | 5,306,800 | 72,206,349 | -0.95% |
| 2025-11-10 | 13.64 | 13.81 | 13.56 | 13.68 | 13.64 | qfq | 6,055,112 | 82,925,408 | 0.29% |
| 2025-11-07 | 13.61 | 13.76 | 13.49 | 13.64 | 13.60 | qfq | 7,603,069 | 103,366,988 | -1.30% |
| 2025-11-06 | 13.98 | 14.07 | 13.73 | 13.82 | 13.78 | qfq | 7,275,100 | 100,806,169 | -0.07% |
| 2025-11-05 | 13.70 | 13.85 | 13.56 | 13.83 | 13.79 | qfq | 8,416,723 | 115,393,893 | 0.51% |
| 2025-11-04 | 13.80 | 13.96 | 13.65 | 13.76 | 13.72 | qfq | 8,555,336 | 118,108,754 | -0.79% |
| 2025-11-03 | 13.59 | 13.90 | 13.53 | 13.87 | 13.83 | qfq | 8,911,236 | 122,698,686 | 2.59% |
| 2025-10-31 | 13.45 | 13.62 | 13.45 | 13.52 | 13.48 | qfq | 5,599,270 | 75,729,158 | 0.30% |
| 2025-10-30 | 13.69 | 13.73 | 13.41 | 13.48 | 13.44 | qfq | 7,398,111 | 100,132,876 | -2.18% |
| 2025-10-29 | 13.94 | 14.06 | 13.60 | 13.78 | 13.74 | qfq | 11,084,369 | 152,468,143 | -1.29% |
| 2025-10-28 | 13.47 | 14.23 | 13.42 | 13.96 | 13.92 | qfq | 19,469,050 | 270,943,875 | 2.95% |
| 2025-10-27 | 13.50 | 13.56 | 13.34 | 13.56 | 13.52 | qfq | 7,385,708 | 99,432,205 | 0.52% |
| 2025-10-24 | 13.32 | 13.57 | 13.21 | 13.49 | 13.45 | qfq | 7,907,831 | 106,100,659 | 2.12% |
| 2025-10-23 | 13.16 | 13.25 | 13.00 | 13.21 | 13.17 | qfq | 4,430,400 | 58,009,893 | 0.08% |
| 2025-10-22 | 13.25 | 13.37 | 13.14 | 13.20 | 13.16 | qfq | 4,971,220 | 65,850,635 | -0.83% |
| 2025-10-21 | 12.95 | 13.32 | 12.85 | 13.31 | 13.27 | qfq | 8,422,714 | 110,783,264 | 3.10% |
| 2025-10-20 | 12.77 | 13.18 | 12.59 | 12.91 | 12.87 | qfq | 9,451,612 | 122,383,649 | 3.69% |
| 2025-10-17 | 12.97 | 13.10 | 12.45 | 12.45 | 12.41 | qfq | 6,273,300 | 80,121,747 | -4.45% |
| 2025-10-16 | 12.90 | 13.22 | 12.73 | 13.03 | 12.99 | qfq | 6,559,146 | 85,496,755 | 1.09% |
| 2025-10-15 | 12.62 | 12.89 | 12.56 | 12.89 | 12.85 | qfq | 5,107,700 | 65,235,273 | 2.22% |
| 2025-10-14 | 13.05 | 13.12 | 12.52 | 12.61 | 12.57 | qfq | 6,912,948 | 88,217,962 | -2.70% |
| 2025-10-13 | 12.50 | 13.03 | 12.26 | 12.96 | 12.92 | qfq | 7,314,730 | 93,300,162 | -0.08% |
| 2025-10-10 | 13.16 | 13.22 | 12.94 | 12.97 | 12.93 | qfq | 8,972,904 | 116,932,361 | -1.89% |
| 2025-10-09 | 13.77 | 13.77 | 13.21 | 13.22 | 13.18 | qfq | 12,217,758 | 162,943,681 | -2.51% |
| 2025-09-30 | 13.32 | 13.61 | 13.28 | 13.56 | 13.52 | qfq | 7,352,251 | 99,211,894 | 1.57% |
| 2025-09-29 | 13.33 | 13.47 | 13.00 | 13.35 | 13.31 | qfq | 6,481,112 | 85,999,165 | 0.15% |
| 2025-09-26 | 13.38 | 13.73 | 13.11 | 13.33 | 13.29 | qfq | 8,275,406 | 110,883,471 | -1.19% |
| 2025-09-25 | 13.75 | 13.76 | 13.47 | 13.49 | 13.45 | qfq | 8,277,058 | 112,661,553 | -2.25% |
| 2025-09-24 | 13.29 | 13.80 | 13.10 | 13.80 | 13.76 | qfq | 11,874,407 | 161,085,614 | 3.84% |
| 2025-09-23 | 13.51 | 13.52 | 12.81 | 13.29 | 13.25 | qfq | 10,135,000 | 132,967,809 | -1.85% |
| 2025-09-22 | 13.48 | 13.75 | 13.37 | 13.54 | 13.50 | qfq | 8,160,816 | 110,467,055 | -0.15% |
| 2025-09-19 | 13.47 | 13.88 | 13.40 | 13.56 | 13.52 | qfq | 12,325,186 | 167,766,110 | 0.67% |
| 2025-09-18 | 13.57 | 13.82 | 13.29 | 13.47 | 13.43 | qfq | 12,059,606 | 163,834,406 | -0.74% |
| 2025-09-17 | 13.30 | 13.59 | 13.24 | 13.57 | 13.53 | qfq | 9,179,144 | 123,938,831 | 1.80% |
| 2025-09-16 | 12.95 | 13.35 | 12.94 | 13.33 | 13.29 | qfq | 8,497,200 | 112,340,898 | 2.93% |
| 2025-09-15 | 13.11 | 13.18 | 12.94 | 12.95 | 12.91 | qfq | 5,881,090 | 76,572,582 | -1.60% |
| 2025-09-12 | 13.31 | 13.38 | 13.12 | 13.16 | 13.12 | qfq | 6,409,325 | 84,809,833 | -1.13% |
| 2025-09-11 | 13.06 | 13.31 | 12.84 | 13.31 | 13.27 | qfq | 8,627,745 | 113,491,743 | 1.53% |
| 2025-09-10 | 13.01 | 13.32 | 12.99 | 13.11 | 13.07 | qfq | 7,071,538 | 93,044,558 | 0.08% |
| 2025-09-09 | 13.14 | 13.16 | 12.84 | 13.10 | 13.06 | qfq | 6,344,611 | 82,474,099 | -0.46% |
| 2025-09-08 | 13.03 | 13.20 | 12.94 | 13.16 | 13.12 | qfq | 6,463,560 | 84,651,804 | 1.54% |
| 2025-09-05 | 12.65 | 12.96 | 12.55 | 12.96 | 12.92 | qfq | 7,080,892 | 90,646,990 | 3.10% |
| 2025-09-04 | 12.65 | 12.97 | 12.38 | 12.57 | 12.53 | qfq | 8,035,152 | 102,445,912 | -0.48% |
| 2025-09-03 | 12.82 | 12.99 | 12.55 | 12.63 | 12.59 | qfq | 6,331,600 | 81,084,515 | -1.71% |
| 2025-09-02 | 13.19 | 13.19 | 12.59 | 12.85 | 12.81 | qfq | 9,229,890 | 118,449,904 | -2.65% |
| 2025-09-01 | 13.14 | 13.28 | 13.01 | 13.20 | 13.16 | qfq | 6,939,461 | 91,206,625 | 0.99% |
| 2025-08-29 | 13.26 | 13.35 | 13.02 | 13.07 | 13.03 | qfq | 7,136,907 | 93,665,893 | -2.02% |
| 2025-08-28 | 13.25 | 13.50 | 12.71 | 13.34 | 13.30 | qfq | 13,541,577 | 177,809,277 | 0.83% |
| 2025-08-27 | 13.80 | 14.00 | 13.20 | 13.23 | 13.19 | qfq | 14,301,741 | 195,467,587 | -4.41% |
| 2025-08-26 | 13.75 | 13.95 | 13.60 | 13.84 | 13.80 | qfq | 9,713,632 | 134,287,876 | -0.22% |
| 2025-08-25 | 13.84 | 14.05 | 13.73 | 13.87 | 13.83 | qfq | 13,728,276 | 189,981,729 | 0.58% |
| 2025-08-22 | 13.89 | 13.89 | 13.56 | 13.79 | 13.75 | qfq | 18,691,572 | 256,803,442 | -2.89% |
| 2025-08-21 | 14.34 | 14.46 | 14.08 | 14.20 | 14.16 | qfq | 10,182,789 | 144,990,750 | -1.46% |
| 2025-08-20 | 14.20 | 14.41 | 14.09 | 14.41 | 14.37 | qfq | 9,336,691 | 133,560,745 | 0.70% |
| 2025-08-19 | 14.16 | 14.44 | 14.03 | 14.31 | 14.27 | qfq | 11,948,072 | 170,098,080 | 1.06% |
| 2025-08-18 | 13.98 | 14.28 | 13.98 | 14.16 | 14.12 | qfq | 12,525,111 | 177,232,406 | 1.36% |
| 2025-08-15 | 13.60 | 14.00 | 13.60 | 13.97 | 13.93 | qfq | 15,033,589 | 207,897,199 | 3.02% |
| 2025-08-14 | 14.10 | 14.11 | 13.48 | 13.56 | 13.52 | qfq | 13,602,210 | 187,091,986 | -4.03% |
| 2025-08-13 | 14.11 | 14.23 | 13.94 | 14.13 | 14.09 | qfq | 10,488,814 | 147,511,989 | -0.35% |
| 2025-08-12 | 14.44 | 14.56 | 14.00 | 14.18 | 14.14 | qfq | 13,318,600 | 188,823,299 | -1.66% |
| 2025-08-11 | 13.47 | 14.66 | 13.41 | 14.42 | 14.38 | qfq | 26,576,111 | 379,221,377 | 6.81% |
| 2025-08-08 | 13.62 | 13.69 | 13.33 | 13.50 | 13.46 | qfq | 6,526,961 | 87,880,345 | -1.10% |
| 2025-08-07 | 13.83 | 13.83 | 13.57 | 13.65 | 13.61 | qfq | 7,753,009 | 105,977,772 | -1.37% |
| 2025-08-06 | 13.65 | 13.88 | 13.60 | 13.84 | 13.80 | qfq | 7,960,523 | 109,519,911 | 0.95% |
| 2025-08-05 | 13.57 | 13.72 | 13.50 | 13.71 | 13.67 | qfq | 8,015,180 | 109,012,738 | 1.41% |
| 2025-08-04 | 13.20 | 13.53 | 13.09 | 13.52 | 13.48 | qfq | 6,940,550 | 92,613,671 | 1.50% |
| 2025-08-01 | 13.20 | 13.41 | 13.08 | 13.32 | 13.28 | qfq | 6,765,803 | 89,888,882 | 0.53% |
| 2025-07-31 | 13.48 | 13.60 | 13.15 | 13.25 | 13.21 | qfq | 9,878,202 | 132,088,052 | -2.14% |
| 2025-07-30 | 14.13 | 14.14 | 13.40 | 13.54 | 13.50 | qfq | 15,722,862 | 215,018,683 | -3.84% |
| 2025-07-29 | 13.28 | 14.19 | 13.21 | 14.08 | 14.04 | qfq | 28,862,091 | 400,006,220 | 5.63% |
| 2025-07-28 | 12.95 | 13.38 | 12.95 | 13.33 | 13.29 | qfq | 10,015,792 | 132,247,296 | 2.85% |
| 2025-07-25 | 12.99 | 13.01 | 12.79 | 12.96 | 12.92 | qfq | 4,919,374 | 63,341,200 | 0.31% |
| 2025-07-24 | 12.61 | 13.17 | 12.60 | 12.92 | 12.88 | qfq | 10,840,928 | 139,965,577 | 2.30% |
| 2025-07-23 | 12.69 | 12.76 | 12.53 | 12.63 | 12.59 | qfq | 6,258,428 | 79,169,648 | -0.86% |
| 2025-07-22 | 12.73 | 12.78 | 12.65 | 12.74 | 12.70 | qfq | 6,978,744 | 88,662,114 | -0.08% |
| 2025-07-21 | 12.80 | 12.80 | 12.46 | 12.75 | 12.71 | qfq | 14,195,840 | 179,916,730 | -3.63% |
| 2025-07-18 | 13.37 | 13.47 | 13.15 | 13.23 | 13.19 | qfq | 6,529,311 | 86,600,056 | -0.75% |
| 2025-07-17 | 13.08 | 13.39 | 13.01 | 13.33 | 13.29 | qfq | 8,965,600 | 119,204,075 | 1.45% |
| 2025-07-16 | 12.95 | 13.41 | 12.90 | 13.14 | 13.10 | qfq | 7,902,740 | 103,893,225 | 1.08% |
| 2025-07-15 | 13.20 | 13.21 | 12.81 | 13.00 | 12.96 | qfq | 8,223,591 | 106,734,266 | -1.89% |
| 2025-07-14 | 13.18 | 13.25 | 12.99 | 13.25 | 13.21 | qfq | 6,748,380 | 88,762,197 | 0.45% |
| 2025-07-11 | 13.34 | 13.39 | 13.06 | 13.19 | 13.15 | qfq | 8,831,549 | 116,349,383 | -0.98% |
| 2025-07-10 | 13.78 | 13.78 | 13.25 | 13.32 | 13.28 | qfq | 12,443,600 | 166,599,590 | -2.13% |
| 2025-07-09 | 13.35 | 13.79 | 13.35 | 13.61 | 13.57 | qfq | 19,655,362 | 267,287,560 | 1.72% |
| 2025-07-08 | 13.16 | 13.65 | 13.16 | 13.38 | 13.34 | qfq | 15,906,155 | 213,735,845 | 3.00% |
| 2025-07-07 | 12.86 | 13.11 | 12.79 | 12.99 | 12.95 | qfq | 5,332,900 | 69,268,071 | 0.78% |
| 2025-07-04 | 13.24 | 13.33 | 12.85 | 12.89 | 12.85 | qfq | 9,458,400 | 123,058,824 | -3.30% |
| 2025-07-03 | 12.95 | 13.35 | 12.91 | 13.33 | 13.29 | qfq | 10,280,211 | 135,716,340 | 2.62% |
| 2025-07-02 | 13.16 | 13.16 | 12.90 | 12.99 | 12.95 | qfq | 8,385,523 | 108,868,730 | -1.89% |
| 2025-07-01 | 13.26 | 13.44 | 13.15 | 13.24 | 13.20 | qfq | 8,128,800 | 107,583,136 | -0.82% |
| 2025-06-30 | 13.22 | 13.35 | 13.15 | 13.35 | 13.31 | qfq | 10,170,207 | 134,776,079 | 0.83% |
| 2025-06-27 | 13.26 | 13.39 | 13.14 | 13.24 | 13.20 | qfq | 11,372,007 | 150,733,329 | -0.15% |
| 2025-06-26 | 13.42 | 13.79 | 13.21 | 13.26 | 13.22 | qfq | 17,187,477 | 230,623,215 | -2.21% |
| 2025-06-25 | 13.60 | 13.60 | 13.32 | 13.56 | 13.52 | qfq | 22,007,124 | 296,212,905 | -1.74% |
| 2025-06-24 | 13.18 | 13.91 | 13.08 | 13.80 | 13.76 | qfq | 28,436,668 | 386,327,376 | 4.70% |
| 2025-06-23 | 12.66 | 13.35 | 12.58 | 13.18 | 13.14 | qfq | 18,747,532 | 245,701,408 | 2.57% |
| 2025-06-20 | 12.80 | 13.17 | 12.70 | 12.85 | 12.81 | qfq | 15,630,565 | 201,623,724 | 0.00% |
| 2025-06-19 | 12.40 | 13.18 | 12.34 | 12.85 | 12.81 | qfq | 25,292,662 | 325,933,041 | 3.71% |
| 2025-06-18 | 12.17 | 12.41 | 12.02 | 12.39 | 12.35 | qfq | 5,666,911 | 69,345,397 | 1.72% |
| 2025-06-17 | 12.18 | 12.33 | 12.08 | 12.18 | 12.14 | qfq | 3,896,312 | 47,446,174 | -0.08% |
| 2025-06-16 | 12.04 | 12.27 | 12.04 | 12.19 | 12.15 | qfq | 2,825,900 | 34,496,310 | 0.58% |
| 2025-06-13 | 12.33 | 12.36 | 12.08 | 12.12 | 12.08 | qfq | 5,099,800 | 62,145,711 | -2.49% |
| 2025-06-12 | 12.37 | 12.52 | 12.33 | 12.43 | 12.39 | qfq | 4,605,600 | 57,277,019 | -0.16% |
| 2025-06-11 | 12.24 | 12.61 | 12.21 | 12.45 | 12.41 | qfq | 4,989,200 | 62,130,447 | 1.38% |
| 2025-06-10 | 12.41 | 12.50 | 12.11 | 12.28 | 12.24 | qfq | 4,731,500 | 58,123,568 | -1.68% |
| 2025-06-09 | 12.40 | 12.52 | 12.30 | 12.49 | 12.36 | qfq | 4,254,780 | 52,927,070 | 0.48% |
| 2025-06-06 | 12.30 | 12.45 | 12.25 | 12.43 | 12.30 | qfq | 4,332,000 | 53,531,767 | 0.65% |
| 2025-06-05 | 12.18 | 12.35 | 12.11 | 12.35 | 12.22 | qfq | 5,207,142 | 63,698,050 | 1.23% |
| 2025-06-04 | 12.00 | 12.22 | 11.91 | 12.20 | 12.07 | qfq | 4,974,903 | 60,411,148 | 2.01% |
| 2025-06-03 | 11.85 | 12.04 | 11.80 | 11.96 | 11.84 | qfq | 4,615,530 | 55,236,548 | 0.34% |
| 2025-05-30 | 12.36 | 12.40 | 11.90 | 11.92 | 11.80 | qfq | 9,732,057 | 117,065,409 | -4.33% |
| 2025-05-29 | 12.20 | 12.53 | 12.20 | 12.46 | 12.33 | qfq | 8,216,311 | 101,897,109 | 1.71% |
| 2025-05-28 | 12.38 | 12.60 | 12.21 | 12.25 | 12.12 | qfq | 9,735,888 | 120,918,935 | -1.05% |
| 2025-05-27 | 12.14 | 12.59 | 11.94 | 12.38 | 12.25 | qfq | 12,217,335 | 150,960,936 | 2.48% |
| 2025-05-26 | 12.14 | 12.21 | 11.93 | 12.08 | 11.95 | qfq | 8,754,828 | 105,585,397 | -0.25% |
| 2025-05-23 | 12.35 | 12.75 | 12.10 | 12.11 | 11.98 | qfq | 18,856,393 | 233,260,701 | -3.58% |
| 2025-05-22 | 12.18 | 13.13 | 12.15 | 12.56 | 12.43 | qfq | 23,897,770 | 300,721,603 | 4.58% |
| 2025-05-21 | 12.21 | 12.27 | 11.93 | 12.01 | 11.88 | qfq | 5,093,322 | 61,245,265 | -2.12% |
| 2025-05-20 | 12.16 | 12.28 | 12.03 | 12.27 | 12.14 | qfq | 3,733,873 | 45,476,276 | 0.90% |
| 2025-05-19 | 12.20 | 12.20 | 11.96 | 12.16 | 12.03 | qfq | 3,121,800 | 37,723,244 | 0.33% |
| 2025-05-16 | 11.91 | 12.20 | 11.89 | 12.12 | 11.99 | qfq | 3,590,600 | 43,520,087 | 0.75% |
| 2025-05-15 | 12.17 | 12.17 | 11.95 | 12.03 | 11.90 | qfq | 4,437,500 | 53,417,393 | -1.15% |
| 2025-05-14 | 12.27 | 12.37 | 12.04 | 12.17 | 12.04 | qfq | 4,791,111 | 58,312,357 | -1.06% |
| 2025-05-13 | 12.45 | 12.50 | 12.26 | 12.30 | 12.17 | qfq | 4,783,055 | 59,029,816 | -0.57% |
| 2025-05-12 | 12.24 | 12.40 | 12.23 | 12.37 | 12.24 | qfq | 4,602,910 | 56,770,637 | 1.98% |
| 2025-05-09 | 12.26 | 12.35 | 12.03 | 12.13 | 12.00 | qfq | 5,385,211 | 65,326,683 | -1.62% |
| 2025-05-08 | 12.15 | 12.36 | 12.11 | 12.33 | 12.20 | qfq | 6,422,412 | 78,872,802 | 1.23% |
| 2025-05-07 | 12.49 | 12.49 | 12.00 | 12.18 | 12.05 | qfq | 10,037,720 | 122,879,433 | 0.74% |
| 2025-05-06 | 11.62 | 12.10 | 11.62 | 12.09 | 11.96 | qfq | 6,460,100 | 76,983,542 | 4.04% |
| 2025-04-30 | 11.34 | 11.67 | 11.34 | 11.62 | 11.50 | qfq | 5,412,322 | 62,604,554 | 2.20% |
| 2025-04-29 | 11.30 | 11.43 | 11.07 | 11.37 | 11.25 | qfq | 6,028,912 | 68,274,338 | 2.06% |
| 2025-04-28 | 11.28 | 11.29 | 11.03 | 11.14 | 11.02 | qfq | 4,197,852 | 46,688,834 | -1.24% |
| 2025-04-25 | 11.32 | 11.40 | 11.18 | 11.28 | 11.16 | qfq | 5,266,412 | 59,523,614 | 0.89% |
| 2025-04-24 | 11.41 | 11.44 | 11.06 | 11.18 | 11.06 | qfq | 5,701,000 | 64,030,179 | -2.61% |
| 2025-04-23 | 11.31 | 11.54 | 11.30 | 11.48 | 11.36 | qfq | 5,976,900 | 68,261,227 | 1.68% |
| 2025-04-22 | 11.34 | 11.41 | 11.21 | 11.29 | 11.17 | qfq | 4,094,400 | 46,187,909 | -0.35% |
| 2025-04-21 | 11.02 | 11.34 | 10.92 | 11.33 | 11.21 | qfq | 4,356,400 | 48,821,320 | 2.44% |
| 2025-04-18 | 11.00 | 11.19 | 10.90 | 11.06 | 10.94 | qfq | 3,881,300 | 42,831,966 | 0.00% |
| 2025-04-17 | 10.95 | 11.22 | 10.88 | 11.06 | 10.94 | qfq | 4,514,341 | 50,172,455 | 0.82% |
| 2025-04-16 | 11.29 | 11.36 | 10.74 | 10.97 | 10.86 | qfq | 5,609,521 | 61,764,524 | -2.83% |
| 2025-04-15 | 11.38 | 11.48 | 11.19 | 11.29 | 11.17 | qfq | 5,396,790 | 61,015,061 | -0.44% |
| 2025-04-14 | 11.36 | 11.95 | 11.30 | 11.34 | 11.22 | qfq | 7,736,060 | 88,645,076 | 2.25% |
| 2025-04-11 | 11.03 | 11.28 | 10.74 | 11.09 | 10.97 | qfq | 8,523,700 | 94,476,496 | 1.93% |
| 2025-04-10 | 10.60 | 11.07 | 10.39 | 10.88 | 10.77 | qfq | 11,889,000 | 129,419,169 | 5.12% |
| 2025-04-09 | 9.87 | 10.45 | 9.05 | 10.35 | 10.24 | qfq | 11,295,381 | 111,488,601 | 1.87% |
| 2025-04-08 | 10.08 | 10.49 | 9.76 | 10.16 | 10.05 | qfq | 11,777,366 | 119,265,862 | 0.69% |
| 2025-04-07 | 11.70 | 11.71 | 10.09 | 10.09 | 9.98 | qfq | 11,887,212 | 126,603,846 | -19.98% |
| 2025-04-03 | 12.64 | 12.85 | 12.48 | 12.61 | 12.48 | qfq | 4,344,011 | 54,998,759 | -1.87% |
| 2025-04-02 | 12.73 | 13.02 | 12.70 | 12.85 | 12.72 | qfq | 3,365,100 | 43,380,856 | 0.39% |
| 2025-04-01 | 12.72 | 13.03 | 12.72 | 12.80 | 12.67 | qfq | 4,975,200 | 64,030,186 | 0.55% |
| 2025-03-31 | 12.90 | 12.90 | 12.38 | 12.73 | 12.60 | qfq | 7,011,461 | 88,358,484 | -2.38% |
| 2025-03-28 | 13.13 | 13.33 | 13.00 | 13.04 | 12.90 | qfq | 4,601,171 | 60,464,318 | -0.69% |
| 2025-03-27 | 13.16 | 13.35 | 12.94 | 13.13 | 12.99 | qfq | 4,702,225 | 61,855,534 | -1.06% |
| 2025-03-26 | 13.09 | 13.43 | 13.01 | 13.27 | 13.13 | qfq | 5,844,080 | 77,754,640 | 1.69% |
| 2025-03-25 | 13.33 | 13.35 | 12.90 | 13.05 | 12.91 | qfq | 5,559,342 | 72,935,229 | -1.88% |
| 2025-03-24 | 13.93 | 13.95 | 12.96 | 13.30 | 13.16 | qfq | 8,868,800 | 118,514,780 | -3.41% |
| 2025-03-21 | 14.26 | 14.41 | 13.73 | 13.77 | 13.63 | qfq | 9,107,582 | 126,874,959 | -4.57% |
| 2025-03-20 | 14.38 | 14.62 | 14.22 | 14.43 | 14.28 | qfq | 8,317,012 | 120,184,730 | 0.91% |
| 2025-03-19 | 14.50 | 14.56 | 14.20 | 14.30 | 14.15 | qfq | 7,334,012 | 105,064,147 | -2.05% |
| 2025-03-18 | 14.65 | 14.74 | 14.41 | 14.60 | 14.45 | qfq | 7,544,820 | 110,006,453 | -0.21% |
| 2025-03-17 | 14.38 | 14.72 | 14.14 | 14.63 | 14.48 | qfq | 9,255,100 | 133,678,495 | 1.60% |
| 2025-03-14 | 14.12 | 14.45 | 13.93 | 14.40 | 14.25 | qfq | 8,989,540 | 127,797,097 | 2.06% |
| 2025-03-13 | 14.71 | 14.86 | 13.83 | 14.11 | 13.96 | qfq | 13,591,303 | 193,361,090 | -4.14% |
| 2025-03-12 | 14.74 | 15.36 | 14.66 | 14.72 | 14.57 | qfq | 16,712,960 | 249,958,261 | 1.73% |
| 2025-03-11 | 14.25 | 14.67 | 14.20 | 14.47 | 14.32 | qfq | 8,710,200 | 125,738,948 | -0.48% |
| 2025-03-10 | 14.68 | 14.72 | 14.33 | 14.54 | 14.39 | qfq | 12,172,213 | 176,508,825 | -1.16% |
| 2025-03-07 | 15.03 | 15.19 | 14.53 | 14.71 | 14.56 | qfq | 15,476,900 | 230,040,788 | -2.71% |
| 2025-03-06 | 15.05 | 15.51 | 15.00 | 15.12 | 14.96 | qfq | 16,518,384 | 251,203,156 | 1.48% |
| 2025-03-05 | 14.73 | 14.99 | 14.56 | 14.90 | 14.74 | qfq | 13,877,324 | 205,335,021 | 0.95% |
| 2025-03-04 | 14.32 | 15.04 | 14.32 | 14.76 | 14.61 | qfq | 17,962,901 | 264,036,660 | 0.07% |
| 2025-03-03 | 15.11 | 15.70 | 14.60 | 14.75 | 14.60 | qfq | 24,097,651 | 362,332,939 | -0.34% |
| 2025-02-28 | 16.00 | 16.97 | 14.70 | 14.80 | 14.65 | qfq | 39,280,054 | 621,592,071 | -4.21% |
| 2025-02-27 | 15.67 | 15.82 | 15.06 | 15.45 | 15.29 | qfq | 23,403,000 | 361,104,299 | -0.19% |
| 2025-02-26 | 14.90 | 15.96 | 14.82 | 15.48 | 15.32 | qfq | 25,788,511 | 395,818,136 | 4.52% |
| 2025-02-25 | 14.63 | 15.13 | 14.51 | 14.81 | 14.66 | qfq | 12,401,570 | 184,260,904 | -1.46% |
| 2025-02-24 | 15.43 | 15.51 | 14.80 | 15.03 | 14.87 | qfq | 19,706,696 | 296,505,558 | -3.09% |
| 2025-02-21 | 15.44 | 15.72 | 15.15 | 15.51 | 15.35 | qfq | 23,106,464 | 356,733,967 | -0.26% |
| 2025-02-20 | 15.61 | 15.72 | 15.23 | 15.55 | 15.39 | qfq | 24,807,924 | 383,789,552 | -0.45% |
| 2025-02-19 | 14.19 | 15.88 | 14.19 | 15.62 | 15.46 | qfq | 34,176,854 | 519,212,764 | 10.16% |
| 2025-02-18 | 14.82 | 15.04 | 14.14 | 14.18 | 14.03 | qfq | 22,825,300 | 332,090,115 | -3.34% |
| 2025-02-17 | 14.41 | 14.94 | 14.33 | 14.67 | 14.52 | qfq | 24,720,589 | 361,271,395 | 1.73% |
| 2025-02-14 | 15.09 | 15.37 | 14.24 | 14.42 | 14.27 | qfq | 37,337,904 | 541,954,847 | -5.19% |
| 2025-02-13 | 15.41 | 16.17 | 15.12 | 15.21 | 15.05 | qfq | 38,704,090 | 600,995,446 | -4.70% |
| 2025-02-12 | 14.90 | 16.98 | 14.90 | 15.96 | 15.79 | qfq | 64,052,168 | 1,023,888,481 | 10.68% |
| 2025-02-11 | 14.09 | 15.66 | 13.75 | 14.42 | 14.27 | qfq | 54,885,209 | 805,356,335 | 7.29% |
| 2025-02-10 | 12.15 | 13.51 | 12.10 | 13.44 | 13.30 | qfq | 27,324,613 | 344,240,332 | 11.17% |
| 2025-02-07 | 12.00 | 12.25 | 11.84 | 12.09 | 11.96 | qfq | 19,585,939 | 235,608,630 | 1.94% |
| 2025-02-06 | 11.52 | 11.92 | 11.15 | 11.86 | 11.74 | qfq | 20,228,630 | 233,271,509 | 3.58% |
| 2025-02-05 | 11.65 | 11.75 | 11.39 | 11.45 | 11.33 | qfq | 10,799,411 | 124,896,260 | 0.09% |
| 2025-01-27 | 11.70 | 11.78 | 11.43 | 11.44 | 11.32 | qfq | 6,118,500 | 70,754,322 | -2.89% |
| 2025-01-24 | 11.37 | 11.80 | 11.26 | 11.78 | 11.66 | qfq | 8,487,830 | 98,440,324 | 3.70% |
| 2025-01-23 | 11.48 | 11.72 | 11.36 | 11.36 | 11.24 | qfq | 8,043,900 | 92,947,332 | 0.80% |
| 2025-01-22 | 11.38 | 11.40 | 11.19 | 11.27 | 11.15 | qfq | 3,863,600 | 43,673,257 | -1.57% |
| 2025-01-21 | 11.58 | 11.59 | 11.23 | 11.45 | 11.33 | qfq | 5,088,700 | 57,997,611 | 0.00% |
| 2025-01-20 | 11.50 | 11.56 | 11.28 | 11.45 | 11.33 | qfq | 5,288,024 | 60,421,074 | 1.15% |
| 2025-01-17 | 11.30 | 11.48 | 11.11 | 11.32 | 11.20 | qfq | 6,938,625 | 78,311,695 | 0.62% |
| 2025-01-16 | 11.40 | 11.55 | 11.13 | 11.25 | 11.13 | qfq | 8,672,200 | 98,226,019 | 0.81% |
| 2025-01-15 | 10.96 | 11.43 | 10.90 | 11.16 | 11.04 | qfq | 13,734,603 | 154,218,112 | 2.10% |
| 2025-01-14 | 10.43 | 10.93 | 10.36 | 10.93 | 10.82 | qfq | 6,237,116 | 66,768,994 | 6.43% |
| 2025-01-13 | 10.17 | 10.33 | 9.85 | 10.27 | 10.16 | qfq | 5,149,978 | 52,246,319 | -0.29% |
| 2025-01-10 | 10.87 | 10.96 | 10.30 | 10.30 | 10.19 | qfq | 5,990,900 | 63,777,526 | -5.24% |
| 2025-01-09 | 10.69 | 11.19 | 10.66 | 10.87 | 10.76 | qfq | 8,336,588 | 91,155,814 | 1.59% |
| 2025-01-08 | 10.73 | 10.82 | 10.28 | 10.70 | 10.59 | qfq | 6,188,390 | 65,548,547 | -0.65% |
| 2025-01-07 | 10.49 | 10.79 | 10.37 | 10.77 | 10.66 | qfq | 6,628,254 | 70,063,664 | 3.96% |
| 2025-01-06 | 10.55 | 10.76 | 10.00 | 10.36 | 10.25 | qfq | 9,028,253 | 93,692,700 | -2.81% |
| 2025-01-03 | 10.95 | 11.38 | 10.61 | 10.66 | 10.55 | qfq | 11,767,059 | 128,845,116 | -1.75% |
| 2025-01-02 | 11.01 | 11.25 | 10.71 | 10.85 | 10.74 | qfq | 7,374,076 | 80,891,092 | -2.16% |
| 2024-12-31 | 11.38 | 11.54 | 11.09 | 11.09 | 10.97 | qfq | 7,734,446 | 87,169,519 | -2.38% |
| 2024-12-30 | 11.50 | 11.55 | 11.00 | 11.36 | 11.24 | qfq | 8,410,211 | 95,523,757 | -2.07% |
| 2024-12-27 | 11.50 | 11.87 | 11.41 | 11.60 | 11.48 | qfq | 9,286,645 | 108,514,836 | 0.35% |
| 2024-12-26 | 11.25 | 11.69 | 11.20 | 11.56 | 11.44 | qfq | 12,330,346 | 142,120,835 | 2.76% |
| 2024-12-25 | 11.75 | 11.79 | 11.06 | 11.25 | 11.13 | qfq | 15,154,944 | 171,877,882 | -5.62% |
| 2024-12-24 | 12.30 | 12.67 | 11.46 | 11.92 | 11.80 | qfq | 30,626,293 | 365,727,533 | -9.56% |
| 2024-12-23 | 13.06 | 13.59 | 12.85 | 13.18 | 13.04 | qfq | 19,932,053 | 262,753,573 | 1.07% |
| 2024-12-20 | 12.57 | 13.82 | 12.57 | 13.04 | 12.90 | qfq | 22,466,845 | 299,142,909 | 3.66% |
| 2024-12-19 | 12.39 | 12.76 | 12.26 | 12.58 | 12.45 | qfq | 9,560,480 | 119,665,401 | 0.00% |
| 2024-12-18 | 12.11 | 12.81 | 11.89 | 12.58 | 12.45 | qfq | 14,774,781 | 183,503,631 | 3.20% |
| 2024-12-17 | 12.95 | 13.00 | 12.10 | 12.19 | 12.06 | qfq | 17,928,760 | 223,949,908 | -6.95% |
| 2024-12-16 | 14.30 | 14.52 | 12.96 | 13.10 | 12.96 | qfq | 29,762,400 | 401,751,099 | -10.27% |
| 2024-12-13 | 13.78 | 15.15 | 13.69 | 14.60 | 14.45 | qfq | 29,582,916 | 429,802,314 | 4.89% |
| 2024-12-12 | 14.29 | 14.78 | 13.86 | 13.92 | 13.77 | qfq | 15,046,507 | 212,453,121 | -2.66% |
| 2024-12-11 | 13.90 | 14.68 | 13.80 | 14.30 | 14.15 | qfq | 21,982,603 | 311,559,862 | 0.21% |
| 2024-12-10 | 14.31 | 15.25 | 14.21 | 14.27 | 14.12 | qfq | 36,674,412 | 539,626,756 | -0.83% |
| 2024-12-09 | 14.58 | 15.74 | 14.21 | 14.39 | 14.24 | qfq | 53,582,065 | 807,922,196 | 9.68% |
| 2024-12-06 | 13.18 | 13.48 | 12.95 | 13.12 | 12.98 | qfq | 17,333,933 | 228,156,328 | 1.71% |
| 2024-12-05 | 12.37 | 12.98 | 12.17 | 12.90 | 12.77 | qfq | 17,383,492 | 220,245,299 | 2.71% |
| 2024-12-04 | 12.71 | 12.97 | 12.42 | 12.56 | 12.25 | qfq | 11,148,886 | 141,047,372 | 0.00% |
| 2024-12-03 | 12.60 | 12.86 | 12.28 | 12.56 | 12.25 | qfq | 6,466,745 | 80,447,684 | 0.64% |
| 2024-12-02 | 12.27 | 12.52 | 12.23 | 12.48 | 12.17 | qfq | 6,673,278 | 82,653,173 | 1.55% |
| 2024-11-29 | 12.65 | 12.65 | 11.99 | 12.29 | 11.98 | qfq | 8,752,878 | 107,013,328 | -1.13% |
| 2024-11-28 | 12.07 | 12.52 | 12.00 | 12.43 | 12.12 | qfq | 7,060,927 | 86,757,146 | 2.64% |
| 2024-11-27 | 11.87 | 12.11 | 11.45 | 12.11 | 11.81 | qfq | 4,460,943 | 52,391,413 | 1.94% |
| 2024-11-26 | 12.18 | 12.26 | 11.78 | 11.88 | 11.58 | qfq | 3,412,200 | 40,943,762 | -2.62% |
| 2024-11-25 | 11.92 | 12.20 | 11.75 | 12.20 | 11.89 | qfq | 4,624,826 | 55,593,113 | 3.13% |
| 2024-11-22 | 12.48 | 12.60 | 11.76 | 11.83 | 11.53 | qfq | 5,697,174 | 69,856,855 | -5.28% |
| 2024-11-21 | 12.46 | 12.58 | 12.31 | 12.49 | 12.18 | qfq | 4,731,500 | 58,934,019 | -0.40% |
| 2024-11-20 | 12.41 | 12.63 | 12.30 | 12.54 | 12.23 | qfq | 5,390,542 | 67,149,102 | 0.88% |
| 2024-11-19 | 11.63 | 12.55 | 11.63 | 12.43 | 12.12 | qfq | 6,127,904 | 74,095,154 | 6.60% |
| 2024-11-18 | 12.28 | 12.34 | 11.55 | 11.66 | 11.37 | qfq | 5,588,242 | 65,947,049 | -3.72% |
| 2024-11-15 | 12.34 | 12.60 | 12.10 | 12.11 | 11.81 | qfq | 5,423,566 | 67,337,861 | -1.86% |
| 2024-11-14 | 12.71 | 12.84 | 12.31 | 12.34 | 12.03 | qfq | 4,388,003 | 54,944,488 | -3.67% |
| 2024-11-13 | 12.68 | 12.86 | 12.41 | 12.81 | 12.49 | qfq | 5,719,300 | 72,368,479 | 0.39% |
| 2024-11-12 | 13.15 | 13.15 | 12.62 | 12.76 | 12.44 | qfq | 8,858,691 | 114,263,016 | -2.97% |
| 2024-11-11 | 12.77 | 13.25 | 12.77 | 13.15 | 12.82 | qfq | 10,212,370 | 133,472,828 | 2.18% |
| 2024-11-08 | 12.99 | 13.05 | 12.68 | 12.87 | 12.55 | qfq | 12,368,304 | 159,108,044 | -1.15% |
| 2024-11-07 | 12.42 | 13.11 | 12.30 | 13.02 | 12.69 | qfq | 18,038,227 | 231,710,119 | 5.77% |
| 2024-11-06 | 12.36 | 12.53 | 12.13 | 12.31 | 12.00 | qfq | 7,668,422 | 94,672,948 | -0.49% |
| 2024-11-05 | 11.77 | 12.60 | 11.75 | 12.37 | 12.06 | qfq | 9,838,605 | 120,626,504 | 4.83% |
| 2024-11-04 | 11.47 | 11.81 | 11.39 | 11.80 | 11.50 | qfq | 4,363,078 | 50,908,188 | 3.69% |
| 2024-11-01 | 12.20 | 12.23 | 11.34 | 11.38 | 11.10 | qfq | 8,589,307 | 100,217,391 | -7.40% |
| 2024-10-31 | 12.10 | 12.46 | 12.00 | 12.29 | 11.98 | qfq | 9,182,169 | 112,503,899 | 0.90% |
| 2024-10-30 | 12.11 | 12.54 | 11.85 | 12.18 | 11.88 | qfq | 7,218,000 | 87,753,161 | -0.08% |
| 2024-10-29 | 12.44 | 12.45 | 12.10 | 12.19 | 11.88 | qfq | 7,012,051 | 85,830,444 | -1.30% |
| 2024-10-28 | 12.07 | 12.36 | 11.88 | 12.35 | 12.04 | qfq | 7,896,907 | 96,009,764 | 3.00% |
| 2024-10-25 | 11.84 | 12.08 | 11.74 | 11.99 | 11.69 | qfq | 6,029,330 | 72,177,861 | 1.61% |
| 2024-10-24 | 11.64 | 11.85 | 11.57 | 11.80 | 11.50 | qfq | 4,131,124 | 48,439,603 | 0.25% |
| 2024-10-23 | 11.91 | 11.98 | 11.70 | 11.77 | 11.48 | qfq | 6,811,990 | 80,808,621 | -1.67% |
| 2024-10-22 | 12.08 | 12.25 | 11.77 | 11.97 | 11.67 | qfq | 7,601,945 | 91,394,726 | -1.32% |
| 2024-10-21 | 11.88 | 12.42 | 11.80 | 12.13 | 11.83 | qfq | 10,671,867 | 128,926,081 | 2.97% |
| 2024-10-18 | 11.30 | 12.07 | 11.22 | 11.78 | 11.49 | qfq | 9,197,486 | 107,474,347 | 4.62% |
| 2024-10-17 | 11.37 | 11.55 | 11.24 | 11.26 | 10.98 | qfq | 5,180,538 | 59,058,615 | 0.54% |
| 2024-10-16 | 11.15 | 11.43 | 10.90 | 11.20 | 10.92 | qfq | 4,749,071 | 53,304,898 | -1.41% |
| 2024-10-15 | 11.32 | 11.79 | 11.26 | 11.36 | 11.08 | qfq | 7,260,291 | 83,863,814 | -0.79% |
| 2024-10-14 | 11.17 | 11.46 | 10.82 | 11.45 | 11.16 | qfq | 7,007,511 | 78,599,173 | 2.60% |
| 2024-10-11 | 11.70 | 11.73 | 10.95 | 11.16 | 10.88 | qfq | 8,063,349 | 90,839,177 | -5.98% |
| 2024-10-10 | 11.90 | 12.48 | 11.78 | 11.87 | 11.57 | qfq | 10,289,388 | 124,577,191 | -0.08% |
| 2024-10-09 | 12.93 | 13.10 | 11.65 | 11.88 | 11.58 | qfq | 14,910,169 | 186,385,664 | -12.65% |
| 2024-10-08 | 13.60 | 13.63 | 12.08 | 13.60 | 13.26 | qfq | 21,128,376 | 274,508,568 | 19.30% |
| 2024-09-30 | 10.30 | 11.50 | 10.07 | 11.40 | 11.11 | qfq | 14,410,222 | 156,400,023 | 14.11% |
| 2024-09-27 | 9.66 | 10.18 | 9.61 | 9.99 | 9.74 | qfq | 10,331,703 | 101,843,519 | 3.63% |
| 2024-09-26 | 9.18 | 9.67 | 9.18 | 9.64 | 9.40 | qfq | 8,731,223 | 83,490,832 | 4.22% |
| 2024-09-25 | 9.22 | 9.42 | 9.20 | 9.25 | 9.02 | qfq | 5,712,196 | 53,236,990 | 0.43% |
| 2024-09-24 | 9.19 | 9.22 | 8.92 | 9.21 | 8.98 | qfq | 4,938,503 | 45,098,406 | 1.32% |
| 2024-09-23 | 8.82 | 9.39 | 8.77 | 9.09 | 8.86 | qfq | 4,314,012 | 39,314,667 | 2.60% |
| 2024-09-20 | 8.89 | 8.96 | 8.84 | 8.86 | 8.64 | qfq | 1,662,572 | 14,768,670 | -0.34% |
| 2024-09-19 | 8.78 | 8.94 | 8.68 | 8.89 | 8.67 | qfq | 2,248,860 | 19,899,796 | 1.83% |
| 2024-09-18 | 8.92 | 8.95 | 8.56 | 8.73 | 8.51 | qfq | 2,282,343 | 19,846,393 | -2.24% |
| 2024-09-13 | 9.09 | 9.14 | 8.92 | 8.93 | 8.71 | qfq | 2,147,200 | 19,326,918 | -1.76% |
| 2024-09-12 | 9.22 | 9.32 | 9.08 | 9.09 | 8.86 | qfq | 2,999,600 | 27,529,865 | -1.41% |
| 2024-09-11 | 9.39 | 9.39 | 9.19 | 9.22 | 8.99 | qfq | 3,136,100 | 28,992,523 | -2.02% |
| 2024-09-10 | 9.25 | 9.44 | 9.11 | 9.41 | 9.17 | qfq | 3,891,300 | 36,064,166 | 1.73% |
| 2024-09-09 | 9.39 | 9.47 | 9.22 | 9.25 | 9.02 | qfq | 4,621,200 | 43,042,011 | -2.12% |
| 2024-09-06 | 9.90 | 9.98 | 9.38 | 9.45 | 9.21 | qfq | 8,763,720 | 83,815,687 | -4.55% |
| 2024-09-05 | 9.43 | 10.45 | 9.36 | 9.90 | 9.65 | qfq | 11,479,480 | 112,324,017 | 6.11% |
| 2024-09-04 | 9.43 | 9.45 | 9.21 | 9.33 | 9.10 | qfq | 2,890,411 | 26,937,630 | -1.58% |
| 2024-09-03 | 9.36 | 9.64 | 9.36 | 9.48 | 9.24 | qfq | 2,290,700 | 21,766,850 | 0.32% |
| 2024-09-02 | 9.58 | 9.68 | 9.40 | 9.45 | 9.21 | qfq | 3,132,780 | 29,823,599 | -2.07% |
| 2024-08-30 | 9.40 | 9.82 | 9.35 | 9.65 | 9.41 | qfq | 5,857,216 | 56,706,804 | 2.55% |
| 2024-08-29 | 9.10 | 9.48 | 9.08 | 9.41 | 9.17 | qfq | 2,778,130 | 25,911,588 | 2.39% |
| 2024-08-28 | 8.98 | 9.23 | 8.75 | 9.19 | 8.96 | qfq | 3,225,696 | 29,066,544 | 0.22% |
| 2024-08-27 | 9.74 | 9.74 | 9.15 | 9.17 | 8.94 | qfq | 4,781,000 | 44,722,270 | -5.95% |
| 2024-08-26 | 9.53 | 9.85 | 9.39 | 9.75 | 9.51 | qfq | 4,699,710 | 45,571,042 | 3.17% |
| 2024-08-23 | 9.40 | 9.59 | 9.22 | 9.45 | 9.21 | qfq | 3,761,910 | 35,420,038 | 0.43% |
| 2024-08-22 | 9.70 | 9.85 | 9.38 | 9.41 | 9.17 | qfq | 5,468,709 | 52,153,034 | -3.49% |
| 2024-08-21 | 9.83 | 10.15 | 9.71 | 9.75 | 9.51 | qfq | 9,243,949 | 91,448,716 | -3.18% |
| 2024-08-20 | 9.82 | 10.88 | 9.75 | 10.07 | 9.82 | qfq | 13,487,016 | 137,887,592 | 2.03% |
| 2024-08-19 | 9.90 | 10.18 | 9.65 | 9.87 | 9.62 | qfq | 8,393,330 | 82,693,174 | -1.10% |
| 2024-08-16 | 9.46 | 10.38 | 9.42 | 9.98 | 9.73 | qfq | 11,510,902 | 113,800,296 | 5.16% |
| 2024-08-15 | 9.31 | 9.49 | 9.20 | 9.49 | 9.25 | qfq | 3,000,469 | 28,255,559 | 1.93% |
| 2024-08-14 | 9.33 | 9.38 | 9.25 | 9.31 | 9.08 | qfq | 1,734,430 | 16,170,577 | -0.21% |
| 2024-08-13 | 9.19 | 9.37 | 9.10 | 9.33 | 9.10 | qfq | 2,133,200 | 19,723,531 | 1.41% |
| 2024-08-12 | 9.42 | 9.52 | 9.13 | 9.20 | 8.97 | qfq | 3,400,222 | 31,719,201 | -2.23% |
| 2024-08-09 | 9.27 | 9.41 | 9.24 | 9.41 | 9.17 | qfq | 2,689,531 | 25,104,837 | 2.17% |
| 2024-08-08 | 9.20 | 9.30 | 9.07 | 9.21 | 8.98 | qfq | 1,613,611 | 14,830,094 | -0.54% |
| 2024-08-07 | 9.18 | 9.36 | 9.15 | 9.26 | 9.03 | qfq | 2,229,900 | 20,714,252 | 0.87% |
| 2024-08-06 | 9.18 | 9.20 | 9.02 | 9.18 | 8.95 | qfq | 1,569,300 | 14,304,282 | 1.66% |
| 2024-08-05 | 9.25 | 9.37 | 9.03 | 9.03 | 8.80 | qfq | 3,258,200 | 29,841,318 | -3.32% |
| 2024-08-02 | 9.51 | 9.62 | 9.33 | 9.34 | 9.11 | qfq | 2,860,811 | 27,107,102 | -3.31% |
| 2024-08-01 | 9.61 | 9.74 | 9.56 | 9.66 | 9.42 | qfq | 3,820,500 | 36,900,695 | 0.52% |
| 2024-07-31 | 9.34 | 9.65 | 9.25 | 9.61 | 9.37 | qfq | 4,485,858 | 42,651,105 | 2.89% |
| 2024-07-30 | 9.31 | 9.39 | 9.17 | 9.34 | 9.11 | qfq | 2,934,502 | 27,257,409 | -0.21% |
| 2024-07-29 | 9.25 | 9.42 | 9.16 | 9.36 | 9.13 | qfq | 3,315,571 | 30,861,396 | 1.19% |
| 2024-07-26 | 9.09 | 9.26 | 8.91 | 9.25 | 9.02 | qfq | 2,662,800 | 24,443,142 | 2.21% |
| 2024-07-25 | 9.17 | 9.20 | 8.82 | 9.05 | 8.82 | qfq | 4,349,611 | 39,248,645 | -1.31% |
| 2024-07-24 | 9.25 | 9.43 | 9.14 | 9.17 | 8.94 | qfq | 4,076,211 | 37,720,491 | -1.82% |
| 2024-07-23 | 9.65 | 9.67 | 9.33 | 9.34 | 9.11 | qfq | 4,165,010 | 39,497,534 | -3.21% |
| 2024-07-22 | 9.62 | 9.77 | 9.54 | 9.65 | 9.41 | qfq | 3,855,584 | 37,090,389 | -0.10% |
| 2024-07-19 | 9.48 | 9.84 | 9.41 | 9.66 | 9.42 | qfq | 5,953,682 | 57,555,566 | 1.15% |
| 2024-07-18 | 9.80 | 9.90 | 9.18 | 9.55 | 9.31 | qfq | 10,249,664 | 96,741,582 | -3.63% |
| 2024-07-17 | 10.33 | 10.33 | 9.90 | 9.91 | 9.66 | qfq | 8,945,600 | 89,910,176 | -4.53% |
| 2024-07-16 | 10.48 | 10.61 | 10.14 | 10.38 | 10.12 | qfq | 10,599,277 | 109,607,601 | -0.48% |
| 2024-07-15 | 10.39 | 10.75 | 10.22 | 10.43 | 10.17 | qfq | 14,538,896 | 152,605,902 | 0.68% |
| 2024-07-12 | 10.22 | 10.50 | 10.21 | 10.36 | 10.10 | qfq | 19,737,214 | 204,005,971 | -2.81% |
| 2024-07-11 | 9.48 | 11.20 | 9.47 | 10.66 | 10.39 | qfq | 26,312,937 | 286,630,595 | 14.26% |
| 2024-07-10 | 9.50 | 9.55 | 9.31 | 9.33 | 9.10 | qfq | 2,146,900 | 20,171,424 | -2.20% |
| 2024-07-09 | 9.10 | 9.55 | 9.01 | 9.54 | 9.30 | qfq | 3,512,703 | 32,829,308 | 4.26% |
| 2024-07-08 | 9.25 | 9.36 | 9.08 | 9.15 | 8.92 | qfq | 1,671,800 | 15,372,265 | -1.29% |
| 2024-07-05 | 9.17 | 9.34 | 9.06 | 9.27 | 9.04 | qfq | 1,317,200 | 12,098,225 | 0.54% |
| 2024-07-04 | 9.59 | 9.59 | 9.17 | 9.22 | 8.99 | qfq | 1,962,100 | 18,421,238 | -2.95% |
| 2024-07-03 | 9.69 | 9.77 | 9.38 | 9.50 | 9.26 | qfq | 2,379,350 | 22,630,387 | -1.96% |
| 2024-07-02 | 9.67 | 9.80 | 9.59 | 9.69 | 9.45 | qfq | 2,116,719 | 20,505,507 | -0.72% |
| 2024-07-01 | 9.96 | 10.03 | 9.57 | 9.76 | 9.52 | qfq | 3,203,300 | 31,089,339 | -1.91% |
| 2024-06-28 | 9.62 | 10.09 | 9.52 | 9.95 | 9.70 | qfq | 3,513,956 | 34,954,238 | 2.58% |
| 2024-06-27 | 9.79 | 9.95 | 9.63 | 9.70 | 9.46 | qfq | 2,347,400 | 22,985,843 | -1.72% |
| 2024-06-26 | 9.42 | 9.87 | 9.24 | 9.87 | 9.62 | qfq | 2,902,800 | 27,855,793 | 5.34% |
| 2024-06-25 | 9.56 | 9.65 | 9.23 | 9.37 | 9.14 | qfq | 2,899,500 | 27,288,227 | -1.37% |
| 2024-06-24 | 10.02 | 10.08 | 9.50 | 9.50 | 9.26 | qfq | 4,707,742 | 45,752,626 | -6.13% |
| 2024-06-21 | 9.96 | 10.24 | 9.77 | 10.12 | 9.87 | qfq | 4,433,500 | 44,501,649 | -0.30% |
| 2024-06-20 | 10.05 | 10.35 | 10.03 | 10.15 | 9.90 | qfq | 6,050,431 | 61,552,855 | 0.50% |
| 2024-06-19 | 10.19 | 10.28 | 10.03 | 10.10 | 9.85 | qfq | 3,493,800 | 35,375,743 | -1.08% |
| 2024-06-18 | 10.24 | 10.25 | 10.03 | 10.21 | 9.95 | qfq | 3,955,331 | 40,205,270 | -0.20% |
| 2024-06-17 | 10.07 | 10.26 | 9.85 | 10.23 | 9.97 | qfq | 4,473,753 | 45,177,002 | 1.49% |
| 2024-06-14 | 10.10 | 10.17 | 9.88 | 10.08 | 9.83 | qfq | 3,876,300 | 38,966,767 | -0.69% |
| 2024-06-13 | 9.79 | 10.16 | 9.79 | 10.15 | 9.90 | qfq | 6,532,239 | 65,684,370 | 3.05% |
| 2024-06-12 | 9.71 | 9.90 | 9.63 | 9.85 | 9.60 | qfq | 4,318,350 | 42,332,351 | 1.34% |
| 2024-06-11 | 9.26 | 9.77 | 8.97 | 9.72 | 9.48 | qfq | 4,841,039 | 45,726,745 | 3.96% |
| 2024-06-07 | 9.58 | 9.77 | 9.19 | 9.35 | 9.12 | qfq | 5,884,990 | 55,539,170 | -2.60% |
| 2024-06-06 | 9.34 | 10.22 | 9.34 | 9.60 | 9.36 | qfq | 7,076,276 | 69,189,013 | 2.45% |
| 2024-06-05 | 9.83 | 10.08 | 9.30 | 9.37 | 9.14 | qfq | 6,654,819 | 64,266,418 | -5.35% |
| 2024-06-04 | 10.36 | 10.36 | 9.80 | 9.90 | 9.65 | qfq | 7,580,285 | 75,842,535 | -5.53% |
| 2024-06-03 | 10.63 | 10.68 | 10.18 | 10.48 | 10.22 | qfq | 7,854,650 | 82,203,408 | -2.51% |
| 2024-05-31 | 10.34 | 10.75 | 10.18 | 10.75 | 10.48 | qfq | 9,129,248 | 96,839,921 | 3.17% |
| 2024-05-30 | 10.58 | 10.98 | 10.35 | 10.42 | 10.16 | qfq | 9,734,769 | 103,687,601 | -4.14% |
| 2024-05-29 | 10.45 | 11.04 | 10.35 | 10.87 | 10.41 | qfq | 11,310,666 | 121,290,750 | 2.84% |
| 2024-05-28 | 10.64 | 10.75 | 10.23 | 10.57 | 10.13 | qfq | 9,955,800 | 104,833,631 | -3.38% |
| 2024-05-27 | 10.27 | 10.99 | 9.88 | 10.94 | 10.48 | qfq | 13,416,867 | 141,509,409 | 7.15% |
| 2024-05-24 | 10.51 | 10.52 | 10.17 | 10.21 | 9.78 | qfq | 9,663,461 | 99,437,951 | -4.58% |
| 2024-05-23 | 10.90 | 10.90 | 10.45 | 10.70 | 10.25 | qfq | 14,150,103 | 150,821,792 | -4.97% |
| 2024-05-22 | 10.38 | 11.33 | 10.38 | 11.26 | 10.79 | qfq | 22,245,283 | 245,810,022 | 6.23% |
| 2024-05-21 | 9.91 | 10.99 | 9.85 | 10.60 | 10.16 | qfq | 15,068,008 | 156,978,682 | 6.96% |
| 2024-05-20 | 9.99 | 10.09 | 9.85 | 9.91 | 9.49 | qfq | 2,903,962 | 28,903,147 | -1.10% |
| 2024-05-17 | 9.83 | 10.02 | 9.80 | 10.02 | 9.60 | qfq | 2,155,075 | 21,381,042 | 1.93% |
| 2024-05-16 | 9.77 | 9.90 | 9.72 | 9.83 | 9.42 | qfq | 1,669,900 | 16,425,050 | 1.24% |
| 2024-05-15 | 9.89 | 9.90 | 9.69 | 9.71 | 9.30 | qfq | 1,678,090 | 16,418,480 | -1.42% |
| 2024-05-14 | 9.80 | 9.99 | 9.78 | 9.85 | 9.44 | qfq | 1,155,449 | 11,433,332 | 0.31% |
| 2024-05-13 | 10.00 | 10.02 | 9.76 | 9.82 | 9.41 | qfq | 1,673,600 | 16,517,878 | -1.70% |
| 2024-05-10 | 10.19 | 10.19 | 9.93 | 9.99 | 9.57 | qfq | 1,890,098 | 18,947,569 | -1.87% |
| 2024-05-09 | 10.08 | 10.19 | 10.07 | 10.18 | 9.75 | qfq | 1,837,460 | 18,654,511 | 1.70% |
| 2024-05-08 | 10.22 | 10.26 | 10.00 | 10.01 | 9.59 | qfq | 2,124,749 | 21,471,238 | -2.15% |
| 2024-05-07 | 10.19 | 10.25 | 10.12 | 10.23 | 9.80 | qfq | 2,337,460 | 23,870,242 | 0.69% |
| 2024-05-06 | 10.10 | 10.24 | 10.02 | 10.16 | 9.73 | qfq | 2,187,500 | 22,104,830 | 1.20% |
| 2024-04-30 | 10.10 | 10.25 | 9.92 | 10.04 | 9.62 | qfq | 3,219,233 | 32,393,575 | 0.80% |
| 2024-04-29 | 9.60 | 9.98 | 9.60 | 9.96 | 9.54 | qfq | 2,806,772 | 27,578,143 | 3.32% |
| 2024-04-26 | 9.47 | 9.87 | 9.31 | 9.64 | 9.24 | qfq | 3,288,718 | 31,498,680 | 1.80% |
| 2024-04-25 | 9.30 | 9.64 | 9.22 | 9.47 | 9.07 | qfq | 2,803,510 | 26,581,791 | 1.39% |
| 2024-04-24 | 9.11 | 9.36 | 9.00 | 9.34 | 8.95 | qfq | 2,640,600 | 24,311,340 | 1.63% |
| 2024-04-23 | 8.93 | 9.29 | 8.91 | 9.19 | 8.80 | qfq | 3,207,418 | 29,313,453 | 2.11% |
| 2024-04-22 | 9.06 | 9.12 | 8.62 | 9.00 | 8.62 | qfq | 2,309,180 | 20,546,528 | -0.88% |
| 2024-04-19 | 9.12 | 9.25 | 8.97 | 9.08 | 8.70 | qfq | 2,331,465 | 21,138,930 | -0.33% |
| 2024-04-18 | 9.12 | 9.30 | 8.92 | 9.11 | 8.73 | qfq | 2,553,364 | 23,297,552 | -0.11% |
| 2024-04-17 | 8.54 | 9.12 | 8.54 | 9.12 | 8.74 | qfq | 3,715,291 | 33,218,789 | 7.29% |
| 2024-04-16 | 9.13 | 9.16 | 8.32 | 8.50 | 8.14 | qfq | 5,418,191 | 46,352,653 | -7.31% |
| 2024-04-15 | 9.84 | 9.90 | 8.95 | 9.17 | 8.79 | qfq | 4,993,514 | 46,484,825 | -7.00% |
| 2024-04-12 | 9.94 | 10.07 | 9.84 | 9.86 | 9.45 | qfq | 1,809,641 | 17,975,697 | -0.80% |
| 2024-04-11 | 9.84 | 10.09 | 9.76 | 9.94 | 9.52 | qfq | 2,042,570 | 20,338,722 | -0.30% |
| 2024-04-10 | 10.18 | 10.19 | 9.83 | 9.97 | 9.55 | qfq | 2,247,300 | 22,400,518 | -1.87% |
| 2024-04-09 | 9.90 | 10.17 | 9.90 | 10.16 | 9.73 | qfq | 1,913,992 | 19,274,613 | 2.63% |
| 2024-04-08 | 10.26 | 10.33 | 9.90 | 9.90 | 9.49 | qfq | 2,514,262 | 25,300,899 | -4.44% |
| 2024-04-03 | 10.38 | 10.40 | 10.18 | 10.36 | 9.93 | qfq | 2,755,800 | 28,353,836 | -0.48% |
| 2024-04-02 | 10.33 | 10.43 | 10.19 | 10.41 | 9.97 | qfq | 2,616,961 | 27,021,626 | 0.58% |
| 2024-04-01 | 10.13 | 10.36 | 10.13 | 10.35 | 9.92 | qfq | 4,055,200 | 41,592,378 | 2.07% |
| 2024-03-29 | 9.96 | 10.15 | 9.86 | 10.14 | 9.72 | qfq | 2,353,130 | 23,588,233 | 1.81% |
| 2024-03-28 | 9.65 | 10.06 | 9.59 | 9.96 | 9.54 | qfq | 3,039,698 | 30,053,266 | 3.32% |
| 2024-03-27 | 9.92 | 9.94 | 9.60 | 9.64 | 9.24 | qfq | 2,904,675 | 28,291,769 | -2.43% |
| 2024-03-26 | 9.90 | 10.05 | 9.67 | 9.88 | 9.47 | qfq | 2,770,290 | 27,277,176 | -0.30% |
| 2024-03-25 | 10.17 | 10.28 | 9.90 | 9.91 | 9.49 | qfq | 2,959,222 | 29,867,792 | -3.22% |
| 2024-03-22 | 10.40 | 10.45 | 10.15 | 10.24 | 9.81 | qfq | 3,743,585 | 38,472,072 | -2.48% |
| 2024-03-21 | 10.38 | 10.53 | 10.15 | 10.50 | 10.06 | qfq | 4,238,302 | 43,910,491 | 0.96% |
| 2024-03-20 | 10.21 | 10.41 | 10.21 | 10.40 | 9.96 | qfq | 3,325,923 | 34,333,358 | 2.16% |
| 2024-03-19 | 10.12 | 10.33 | 10.12 | 10.18 | 9.75 | qfq | 3,643,300 | 37,187,863 | 0.30% |
| 2024-03-18 | 9.96 | 10.15 | 9.91 | 10.15 | 9.72 | qfq | 3,852,382 | 38,666,418 | 2.53% |
| 2024-03-15 | 9.76 | 9.90 | 9.61 | 9.90 | 9.49 | qfq | 2,424,640 | 23,712,675 | 1.43% |
| 2024-03-14 | 9.88 | 9.93 | 9.61 | 9.76 | 9.35 | qfq | 3,058,168 | 29,907,785 | -1.61% |
| 2024-03-13 | 9.90 | 9.96 | 9.77 | 9.92 | 9.50 | qfq | 3,346,765 | 33,028,335 | 0.30% |
| 2024-03-12 | 9.79 | 9.91 | 9.66 | 9.89 | 9.48 | qfq | 3,482,300 | 34,136,622 | 1.54% |
| 2024-03-11 | 9.63 | 9.74 | 9.52 | 9.74 | 9.33 | qfq | 2,778,611 | 26,791,761 | 1.35% |
| 2024-03-08 | 9.45 | 9.63 | 9.41 | 9.61 | 9.21 | qfq | 2,093,991 | 19,970,271 | 1.37% |
| 2024-03-07 | 9.58 | 9.79 | 9.41 | 9.48 | 9.08 | qfq | 3,261,970 | 31,360,624 | -0.94% |
| 2024-03-06 | 9.48 | 9.70 | 9.36 | 9.57 | 9.17 | qfq | 3,414,978 | 32,576,267 | 0.42% |
| 2024-03-05 | 9.59 | 9.66 | 9.41 | 9.53 | 9.13 | qfq | 2,999,730 | 28,563,394 | -1.45% |
| 2024-03-04 | 9.70 | 9.77 | 9.38 | 9.67 | 9.26 | qfq | 4,043,707 | 38,789,814 | -0.72% |
| 2024-03-01 | 9.44 | 9.74 | 9.42 | 9.74 | 9.33 | qfq | 4,850,800 | 46,468,043 | 3.51% |
| 2024-02-29 | 9.07 | 9.48 | 8.90 | 9.41 | 9.02 | qfq | 5,019,500 | 46,648,849 | 3.86% |
| 2024-02-28 | 9.93 | 10.20 | 9.02 | 9.06 | 8.68 | qfq | 7,536,857 | 72,493,005 | -8.76% |
| 2024-02-27 | 9.57 | 9.93 | 9.45 | 9.93 | 9.51 | qfq | 4,157,630 | 40,514,199 | 3.12% |
| 2024-02-26 | 9.38 | 9.85 | 9.38 | 9.63 | 9.23 | qfq | 4,840,737 | 46,501,331 | 2.88% |
| 2024-02-23 | 9.09 | 9.38 | 9.09 | 9.36 | 8.97 | qfq | 4,845,125 | 44,968,784 | 3.31% |
| 2024-02-22 | 8.89 | 9.09 | 8.83 | 9.06 | 8.68 | qfq | 3,944,571 | 35,506,623 | 1.91% |
| 2024-02-21 | 8.67 | 9.15 | 8.62 | 8.89 | 8.52 | qfq | 4,757,197 | 42,641,054 | 0.45% |
| 2024-02-20 | 8.70 | 8.89 | 8.52 | 8.85 | 8.48 | qfq | 4,821,348 | 41,964,131 | 0.68% |
| 2024-02-19 | 8.74 | 8.89 | 8.54 | 8.79 | 8.42 | qfq | 7,801,399 | 67,921,669 | 1.97% |
| 2024-02-08 | 7.76 | 8.66 | 7.46 | 8.62 | 8.26 | qfq | 11,546,277 | 92,711,819 | 11.08% |
| 2024-02-07 | 7.84 | 7.96 | 7.26 | 7.76 | 7.43 | qfq | 10,438,202 | 79,666,617 | 3.47% |
| 2024-02-06 | 7.04 | 7.75 | 6.56 | 7.50 | 7.19 | qfq | 7,832,546 | 55,225,778 | 2.74% |
| 2024-02-05 | 8.25 | 8.40 | 7.04 | 7.30 | 6.99 | qfq | 7,773,084 | 58,226,878 | -13.61% |
| 2024-02-02 | 8.92 | 9.18 | 8.08 | 8.45 | 8.10 | qfq | 4,576,618 | 39,383,561 | -5.48% |
| 2024-02-01 | 9.04 | 9.16 | 8.67 | 8.94 | 8.57 | qfq | 4,411,566 | 39,489,804 | -1.32% |
| 2024-01-31 | 9.51 | 9.78 | 9.01 | 9.06 | 8.68 | qfq | 4,284,666 | 39,735,728 | -6.98% |
| 2024-01-30 | 10.00 | 10.28 | 9.68 | 9.74 | 9.33 | qfq | 2,900,566 | 28,635,273 | -3.37% |
| 2024-01-29 | 10.51 | 10.61 | 10.02 | 10.08 | 9.66 | qfq | 3,258,400 | 33,248,969 | -3.17% |
| 2024-01-26 | 10.56 | 10.69 | 10.41 | 10.41 | 9.97 | qfq | 2,675,246 | 28,215,236 | -1.14% |
| 2024-01-25 | 10.10 | 10.54 | 10.03 | 10.53 | 10.09 | qfq | 3,501,192 | 36,142,611 | 4.05% |
| 2024-01-24 | 10.07 | 10.20 | 9.66 | 10.12 | 9.70 | qfq | 3,358,946 | 33,499,802 | 1.10% |
| 2024-01-23 | 10.20 | 10.32 | 9.84 | 10.01 | 9.59 | qfq | 3,766,841 | 37,668,996 | -2.82% |
| 2024-01-22 | 11.07 | 11.31 | 10.24 | 10.30 | 9.87 | qfq | 3,188,100 | 34,116,774 | -7.12% |
| 2024-01-19 | 11.29 | 11.44 | 11.06 | 11.09 | 10.63 | qfq | 3,044,889 | 34,021,085 | -1.25% |
| 2024-01-18 | 11.48 | 11.59 | 10.93 | 11.23 | 10.76 | qfq | 3,884,254 | 43,452,812 | -2.77% |
| 2024-01-17 | 11.84 | 11.92 | 11.54 | 11.55 | 11.07 | qfq | 3,087,314 | 36,201,486 | -2.20% |
| 2024-01-16 | 11.99 | 12.07 | 11.70 | 11.81 | 11.32 | qfq | 2,980,411 | 35,269,682 | -0.92% |
| 2024-01-15 | 11.98 | 12.06 | 11.77 | 11.92 | 11.42 | qfq | 2,126,000 | 25,334,267 | -0.33% |
| 2024-01-12 | 12.05 | 12.26 | 11.90 | 11.96 | 11.46 | qfq | 2,313,400 | 27,921,530 | -0.99% |
| 2024-01-11 | 11.86 | 12.15 | 11.81 | 12.08 | 11.57 | qfq | 2,794,787 | 33,605,888 | 2.03% |
| 2024-01-10 | 12.04 | 12.11 | 11.78 | 11.84 | 11.34 | qfq | 2,866,800 | 34,173,749 | -1.82% |
| 2024-01-09 | 12.08 | 12.30 | 11.95 | 12.06 | 11.55 | qfq | 2,556,500 | 31,000,182 | -0.17% |
| 2024-01-08 | 12.29 | 12.37 | 12.03 | 12.08 | 11.57 | qfq | 3,123,500 | 38,151,111 | -1.47% |
| 2024-01-05 | 12.48 | 12.57 | 12.17 | 12.26 | 11.75 | qfq | 3,070,530 | 37,991,508 | -1.37% |
| 2024-01-04 | 12.57 | 12.59 | 12.40 | 12.43 | 11.91 | qfq | 2,275,200 | 28,362,688 | -1.11% |
| 2024-01-03 | 12.59 | 12.68 | 12.42 | 12.57 | 12.04 | qfq | 3,048,960 | 38,260,788 | -0.63% |
| 2024-01-02 | 12.66 | 12.73 | 12.57 | 12.65 | 12.12 | qfq | 4,096,526 | 51,888,979 | 0.24% |
| 2023-12-29 | 12.20 | 12.64 | 12.05 | 12.62 | 12.09 | qfq | 4,369,608 | 54,711,943 | 3.53% |
| 2023-12-28 | 11.91 | 12.31 | 11.74 | 12.19 | 11.68 | qfq | 3,449,760 | 41,813,627 | 2.27% |
| 2023-12-27 | 11.70 | 11.96 | 11.60 | 11.92 | 11.42 | qfq | 2,324,200 | 27,431,101 | 1.88% |
| 2023-12-26 | 11.91 | 11.96 | 11.62 | 11.70 | 11.21 | qfq | 2,475,973 | 28,963,950 | -2.34% |
| 2023-12-25 | 11.97 | 12.08 | 11.80 | 11.98 | 11.48 | qfq | 2,228,100 | 26,558,612 | 0.34% |
| 2023-12-22 | 12.18 | 12.24 | 11.89 | 11.94 | 11.44 | qfq | 2,404,400 | 28,997,033 | -1.97% |
| 2023-12-21 | 12.05 | 12.20 | 11.74 | 12.18 | 11.67 | qfq | 3,044,400 | 36,445,178 | 0.58% |
| 2023-12-20 | 12.08 | 12.35 | 11.99 | 12.11 | 11.60 | qfq | 3,210,711 | 39,242,255 | 0.25% |
| 2023-12-19 | 11.85 | 12.14 | 11.82 | 12.08 | 11.57 | qfq | 3,041,900 | 36,468,892 | 2.03% |
| 2023-12-18 | 12.04 | 12.04 | 11.81 | 11.84 | 11.34 | qfq | 2,738,600 | 32,577,722 | -1.66% |
| 2023-12-15 | 12.16 | 12.26 | 11.98 | 12.04 | 11.54 | qfq | 2,645,268 | 31,942,609 | -1.07% |
| 2023-12-14 | 12.16 | 12.41 | 12.13 | 12.17 | 11.66 | qfq | 3,321,834 | 40,821,569 | 0.08% |
| 2023-12-13 | 12.15 | 12.33 | 12.01 | 12.16 | 11.65 | qfq | 2,687,200 | 32,668,623 | 0.08% |
| 2023-12-12 | 12.32 | 12.40 | 11.98 | 12.15 | 11.64 | qfq | 4,303,430 | 52,247,883 | -1.46% |
| 2023-12-11 | 12.22 | 12.35 | 12.04 | 12.33 | 11.81 | qfq | 5,457,841 | 66,526,072 | 0.41% |
| 2023-12-08 | 12.31 | 12.84 | 12.28 | 12.28 | 11.77 | qfq | 6,975,709 | 87,259,169 | 0.24% |
| 2023-12-07 | 12.32 | 12.39 | 12.13 | 12.25 | 11.74 | qfq | 2,000,367 | 24,483,416 | -0.41% |
| 2023-12-06 | 12.15 | 12.39 | 12.13 | 12.30 | 11.78 | qfq | 2,285,615 | 28,110,471 | 0.90% |
| 2023-12-05 | 12.43 | 12.48 | 12.18 | 12.19 | 11.68 | qfq | 2,241,330 | 27,485,069 | -2.56% |
| 2023-12-04 | 12.55 | 12.58 | 12.42 | 12.51 | 11.99 | qfq | 2,166,326 | 27,085,105 | -0.32% |
| 2023-12-01 | 12.52 | 12.58 | 12.40 | 12.55 | 12.02 | qfq | 2,396,977 | 29,936,646 | 0.48% |
| 2023-11-30 | 12.78 | 12.78 | 12.34 | 12.49 | 11.97 | qfq | 3,134,092 | 39,243,351 | -2.50% |
| 2023-11-29 | 12.70 | 12.93 | 12.67 | 12.81 | 12.27 | qfq | 3,388,870 | 43,447,634 | 0.47% |
| 2023-11-28 | 12.42 | 12.84 | 12.42 | 12.75 | 12.22 | qfq | 4,346,151 | 55,248,030 | 2.25% |
| 2023-11-27 | 12.28 | 12.57 | 12.25 | 12.47 | 11.95 | qfq | 3,364,992 | 41,810,079 | 1.55% |
| 2023-11-24 | 12.59 | 12.59 | 12.20 | 12.28 | 11.77 | qfq | 3,518,640 | 43,333,995 | -2.15% |
| 2023-11-23 | 12.42 | 12.63 | 12.42 | 12.55 | 12.02 | qfq | 3,833,030 | 48,152,712 | 0.97% |
| 2023-11-22 | 12.57 | 12.68 | 12.43 | 12.43 | 11.91 | qfq | 3,710,134 | 46,510,151 | -1.51% |
| 2023-11-21 | 12.93 | 12.96 | 12.58 | 12.62 | 12.09 | qfq | 5,012,659 | 63,713,226 | -2.40% |
| 2023-11-20 | 12.94 | 12.99 | 12.73 | 12.93 | 12.39 | qfq | 7,592,794 | 97,687,801 | 0.08% |
| 2023-11-17 | 12.54 | 13.11 | 12.45 | 12.92 | 12.38 | qfq | 12,187,697 | 157,404,407 | 2.62% |
| 2023-11-16 | 12.48 | 12.68 | 12.43 | 12.59 | 12.06 | qfq | 4,733,011 | 59,692,655 | 0.48% |
| 2023-11-15 | 12.57 | 12.59 | 12.44 | 12.53 | 12.01 | qfq | 2,769,800 | 34,646,548 | 0.00% |
| 2023-11-14 | 12.45 | 12.55 | 12.33 | 12.53 | 12.01 | qfq | 3,503,672 | 43,745,451 | 0.80% |
| 2023-11-13 | 12.43 | 12.58 | 12.32 | 12.43 | 11.91 | qfq | 3,909,562 | 48,595,903 | 0.00% |
| 2023-11-10 | 12.42 | 12.56 | 12.30 | 12.43 | 11.91 | qfq | 2,530,400 | 31,470,967 | -0.16% |
| 2023-11-09 | 12.51 | 12.61 | 12.37 | 12.45 | 11.93 | qfq | 2,790,045 | 34,782,399 | -0.48% |
| 2023-11-08 | 12.54 | 12.62 | 12.40 | 12.51 | 11.99 | qfq | 2,690,300 | 33,592,504 | -0.56% |
| 2023-11-07 | 12.53 | 12.65 | 12.44 | 12.58 | 12.05 | qfq | 3,612,284 | 45,260,775 | 0.88% |
| 2023-11-06 | 12.38 | 12.50 | 12.36 | 12.47 | 11.95 | qfq | 3,178,436 | 39,534,179 | 0.97% |
| 2023-11-03 | 12.15 | 12.38 | 12.15 | 12.35 | 11.83 | qfq | 3,087,880 | 38,001,469 | 2.15% |
| 2023-11-02 | 12.33 | 12.40 | 12.05 | 12.09 | 11.58 | qfq | 2,621,784 | 31,889,012 | -1.95% |
| 2023-11-01 | 12.20 | 12.47 | 12.11 | 12.33 | 11.81 | qfq | 3,332,020 | 41,116,897 | 1.40% |
| 2023-10-31 | 12.23 | 12.38 | 12.11 | 12.16 | 11.65 | qfq | 2,507,430 | 30,632,803 | -0.41% |
| 2023-10-30 | 11.92 | 12.23 | 11.86 | 12.21 | 11.70 | qfq | 2,999,272 | 36,445,436 | 1.92% |
| 2023-10-27 | 11.78 | 12.04 | 11.68 | 11.98 | 11.48 | qfq | 2,564,100 | 30,438,461 | 1.18% |
| 2023-10-26 | 11.68 | 11.86 | 11.56 | 11.84 | 11.34 | qfq | 2,017,830 | 23,648,263 | 1.20% |
| 2023-10-25 | 11.67 | 11.82 | 11.54 | 11.70 | 11.21 | qfq | 2,684,737 | 31,348,353 | 0.26% |
| 2023-10-24 | 11.50 | 11.69 | 11.22 | 11.67 | 11.18 | qfq | 2,718,861 | 31,343,448 | 3.55% |
| 2023-10-23 | 11.53 | 11.68 | 11.20 | 11.27 | 10.80 | qfq | 2,840,610 | 32,316,587 | -2.25% |
| 2023-10-20 | 11.69 | 11.95 | 11.52 | 11.53 | 11.05 | qfq | 1,986,725 | 23,226,173 | -2.62% |
| 2023-10-19 | 11.70 | 12.13 | 11.65 | 11.84 | 11.34 | qfq | 2,941,241 | 35,150,315 | 0.68% |
| 2023-10-18 | 11.96 | 12.03 | 11.76 | 11.76 | 11.27 | qfq | 2,081,232 | 24,674,126 | -2.81% |
| 2023-10-17 | 12.13 | 12.17 | 11.95 | 12.10 | 11.59 | qfq | 3,475,132 | 41,813,179 | -0.08% |
| 2023-10-16 | 12.33 | 12.42 | 12.02 | 12.11 | 11.60 | qfq | 4,997,663 | 60,759,829 | -1.78% |
| 2023-10-13 | 12.20 | 12.68 | 12.05 | 12.33 | 11.81 | qfq | 6,886,077 | 85,349,646 | 1.57% |
| 2023-10-12 | 12.24 | 12.29 | 12.04 | 12.14 | 11.63 | qfq | 2,012,577 | 24,436,202 | -0.82% |
| 2023-10-11 | 12.16 | 12.26 | 12.08 | 12.24 | 11.73 | qfq | 2,779,500 | 33,865,634 | 1.16% |
| 2023-10-10 | 12.10 | 12.19 | 12.00 | 12.10 | 11.59 | qfq | 2,335,040 | 28,279,023 | 0.41% |
| 2023-10-09 | 12.01 | 12.15 | 11.91 | 12.05 | 11.55 | qfq | 2,290,903 | 27,561,675 | 0.33% |
| 2023-09-28 | 11.74 | 12.06 | 11.71 | 12.01 | 11.51 | qfq | 3,032,664 | 36,221,785 | 2.65% |
| 2023-09-27 | 11.68 | 11.82 | 11.53 | 11.70 | 11.21 | qfq | 1,907,894 | 22,361,183 | 0.26% |
| 2023-09-26 | 11.79 | 11.84 | 11.65 | 11.67 | 11.18 | qfq | 1,341,700 | 15,715,044 | -1.44% |
| 2023-09-25 | 11.83 | 11.94 | 11.76 | 11.84 | 11.34 | qfq | 1,522,032 | 17,993,269 | -0.25% |
| 2023-09-22 | 11.50 | 11.87 | 11.50 | 11.87 | 11.37 | qfq | 2,476,630 | 29,108,413 | 2.42% |
| 2023-09-21 | 11.56 | 11.71 | 11.48 | 11.59 | 11.10 | qfq | 1,216,840 | 14,093,054 | 0.26% |
| 2023-09-20 | 11.51 | 11.73 | 11.51 | 11.56 | 11.08 | qfq | 1,664,668 | 19,356,406 | -0.17% |
| 2023-09-19 | 11.82 | 11.87 | 11.55 | 11.58 | 11.09 | qfq | 2,077,468 | 24,154,403 | -2.20% |
| 2023-09-18 | 11.68 | 11.98 | 11.61 | 11.84 | 11.34 | qfq | 2,525,286 | 29,937,170 | 0.34% |
| 2023-09-15 | 11.84 | 11.97 | 11.70 | 11.80 | 11.31 | qfq | 3,408,227 | 40,261,984 | -0.76% |
| 2023-09-14 | 11.98 | 12.32 | 11.80 | 11.89 | 11.39 | qfq | 4,392,589 | 52,615,484 | -0.17% |
| 2023-09-13 | 12.30 | 12.38 | 11.82 | 11.91 | 11.41 | qfq | 4,791,157 | 57,668,562 | -1.16% |
| 2023-09-12 | 12.07 | 12.16 | 11.96 | 12.05 | 11.55 | qfq | 2,023,610 | 24,367,673 | -0.66% |
| 2023-09-11 | 12.17 | 12.21 | 12.00 | 12.13 | 11.62 | qfq | 2,939,826 | 35,591,780 | 0.66% |
| 2023-09-08 | 11.90 | 12.10 | 11.88 | 12.05 | 11.55 | qfq | 2,312,550 | 27,782,617 | 1.26% |
| 2023-09-07 | 12.15 | 12.20 | 11.82 | 11.90 | 11.40 | qfq | 3,538,260 | 42,331,561 | -2.06% |
| 2023-09-06 | 11.91 | 12.17 | 11.86 | 12.15 | 11.64 | qfq | 4,048,321 | 48,811,861 | 2.02% |
| 2023-09-05 | 11.80 | 11.99 | 11.80 | 11.91 | 11.41 | qfq | 2,428,300 | 28,908,568 | 0.59% |
| 2023-09-04 | 11.95 | 12.02 | 11.76 | 11.84 | 11.34 | qfq | 2,455,704 | 29,099,977 | -0.34% |
| 2023-09-01 | 12.01 | 12.02 | 11.80 | 11.88 | 11.38 | qfq | 2,797,414 | 33,252,593 | -0.25% |
| 2023-08-31 | 11.80 | 12.04 | 11.76 | 11.91 | 11.41 | qfq | 3,328,600 | 39,644,450 | 0.42% |
| 2023-08-30 | 11.75 | 11.98 | 11.64 | 11.86 | 11.36 | qfq | 3,666,126 | 43,560,255 | 1.02% |
| 2023-08-29 | 11.13 | 11.83 | 11.00 | 11.74 | 11.25 | qfq | 5,132,403 | 59,195,110 | 6.15% |
| 2023-08-28 | 11.25 | 11.46 | 11.03 | 11.06 | 10.60 | qfq | 4,556,994 | 51,322,301 | 3.85% |
| 2023-08-25 | 10.93 | 10.96 | 10.60 | 10.65 | 10.20 | qfq | 1,623,337 | 17,450,444 | -2.47% |
| 2023-08-24 | 11.10 | 11.11 | 10.79 | 10.92 | 10.46 | qfq | 1,481,377 | 16,223,970 | -0.82% |
| 2023-08-23 | 11.08 | 11.18 | 10.95 | 11.01 | 10.55 | qfq | 2,178,012 | 24,038,796 | -1.26% |
| 2023-08-22 | 11.14 | 11.23 | 10.83 | 11.15 | 10.68 | qfq | 2,195,049 | 24,154,626 | 0.45% |
| 2023-08-21 | 11.21 | 11.33 | 11.06 | 11.10 | 10.63 | qfq | 2,204,000 | 24,608,889 | -0.18% |
| 2023-08-18 | 11.40 | 11.48 | 11.12 | 11.12 | 10.65 | qfq | 1,541,630 | 17,413,121 | -1.94% |
| 2023-08-17 | 11.05 | 11.35 | 10.98 | 11.34 | 10.86 | qfq | 2,444,262 | 27,461,518 | 2.44% |
| 2023-08-16 | 11.28 | 11.28 | 11.06 | 11.07 | 10.61 | qfq | 1,736,989 | 19,352,106 | -1.51% |
| 2023-08-15 | 11.68 | 11.73 | 11.17 | 11.24 | 10.77 | qfq | 2,797,100 | 31,662,507 | -3.27% |
| 2023-08-14 | 11.36 | 11.69 | 11.28 | 11.62 | 11.13 | qfq | 2,344,620 | 26,989,200 | 1.75% |
| 2023-08-11 | 11.55 | 11.72 | 11.40 | 11.42 | 10.94 | qfq | 2,168,050 | 25,092,098 | -1.21% |
| 2023-08-10 | 11.38 | 11.63 | 11.29 | 11.56 | 11.08 | qfq | 1,517,988 | 17,436,483 | 1.67% |
| 2023-08-09 | 11.50 | 11.54 | 11.32 | 11.37 | 10.89 | qfq | 1,630,430 | 18,596,920 | -1.13% |
| 2023-08-08 | 11.70 | 11.76 | 11.46 | 11.50 | 11.02 | qfq | 2,052,130 | 23,778,170 | -1.71% |
| 2023-08-07 | 11.65 | 11.72 | 11.52 | 11.70 | 11.21 | qfq | 2,665,953 | 31,012,200 | 1.21% |
| 2023-08-04 | 11.45 | 11.60 | 11.38 | 11.56 | 11.08 | qfq | 2,486,252 | 28,636,081 | 1.76% |
| 2023-08-03 | 11.53 | 11.53 | 11.30 | 11.36 | 10.88 | qfq | 2,256,500 | 25,671,585 | -1.39% |
| 2023-08-02 | 11.44 | 11.68 | 11.33 | 11.52 | 11.04 | qfq | 2,928,700 | 33,634,076 | 0.61% |
| 2023-08-01 | 11.65 | 11.69 | 11.43 | 11.45 | 10.97 | qfq | 2,460,212 | 28,370,053 | -1.97% |
| 2023-07-31 | 11.54 | 11.73 | 11.50 | 11.68 | 11.19 | qfq | 2,054,900 | 23,949,821 | 0.69% |
| 2023-07-28 | 11.53 | 11.66 | 11.40 | 11.60 | 11.11 | qfq | 2,634,163 | 30,472,789 | -0.51% |
| 2023-07-27 | 11.71 | 11.90 | 11.60 | 11.66 | 11.17 | qfq | 2,393,400 | 28,043,781 | -0.85% |
| 2023-07-26 | 12.04 | 12.08 | 11.68 | 11.76 | 11.27 | qfq | 4,907,416 | 57,926,439 | -2.73% |
| 2023-07-25 | 12.20 | 12.40 | 11.77 | 12.09 | 11.58 | qfq | 8,773,920 | 105,485,619 | -3.82% |
| 2023-07-24 | 12.44 | 12.71 | 12.31 | 12.57 | 12.04 | qfq | 2,121,600 | 26,617,846 | 0.96% |
| 2023-07-21 | 12.53 | 12.67 | 12.32 | 12.45 | 11.93 | qfq | 3,231,400 | 40,357,418 | -0.95% |
| 2023-07-20 | 12.89 | 12.98 | 12.50 | 12.57 | 12.04 | qfq | 5,598,900 | 70,991,998 | -2.78% |
| 2023-07-19 | 13.04 | 13.23 | 12.69 | 12.93 | 12.39 | qfq | 6,014,300 | 77,508,303 | -0.54% |
| 2023-07-18 | 12.83 | 13.27 | 12.81 | 13.00 | 12.46 | qfq | 6,730,900 | 88,003,780 | 0.54% |