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
太龙股份300650.SZ
最近收盘价10.302026-07-17
最近交易日2026-07-17
成交量（股）9,714,645
成交额（元）103,634,247
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-22 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-03 | 2025-11-10 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-20 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-11 | 2024-09-19 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-29 | cash_dividend | 0.04 | — | — | — | 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 | 11.11 | 11.20 | 10.25 | 10.30 | 10.30 | qfq | 9,714,645 | 103,634,247 | -7.29% |
| 2026-07-16 | 10.71 | 11.49 | 10.66 | 11.11 | 11.11 | qfq | 10,471,045 | 117,181,405 | -0.45% |
| 2026-07-15 | 12.00 | 12.27 | 11.07 | 11.16 | 11.16 | qfq | 12,653,398 | 145,726,821 | -3.71% |
| 2026-07-14 | 11.37 | 11.59 | 10.91 | 11.59 | 11.59 | qfq | 10,333,945 | 116,801,756 | 1.22% |
| 2026-07-13 | 12.56 | 12.66 | 11.33 | 11.45 | 11.45 | qfq | 13,211,600 | 157,133,363 | -10.27% |
| 2026-07-10 | 12.91 | 13.46 | 12.75 | 12.76 | 12.76 | qfq | 12,908,900 | 169,810,553 | -2.60% |
| 2026-07-09 | 12.86 | 13.14 | 12.27 | 13.10 | 13.10 | qfq | 13,206,972 | 168,886,971 | 2.26% |
| 2026-07-08 | 13.07 | 13.26 | 12.50 | 12.81 | 12.81 | qfq | 11,840,028 | 151,811,410 | -3.39% |
| 2026-07-07 | 13.51 | 13.88 | 13.01 | 13.26 | 13.26 | qfq | 13,547,800 | 182,118,134 | -3.21% |
| 2026-07-06 | 14.28 | 14.56 | 13.64 | 13.70 | 13.70 | qfq | 19,432,915 | 275,092,722 | -1.79% |
| 2026-07-03 | 13.58 | 14.37 | 13.33 | 13.95 | 13.95 | qfq | 18,507,789 | 257,705,672 | 3.26% |
| 2026-07-02 | 13.75 | 14.09 | 13.21 | 13.51 | 13.51 | qfq | 17,522,199 | 239,251,823 | -3.77% |
| 2026-07-01 | 14.40 | 14.76 | 13.98 | 14.04 | 14.04 | qfq | 23,444,290 | 334,456,321 | -3.37% |
| 2026-06-30 | 14.32 | 14.67 | 14.04 | 14.53 | 14.53 | qfq | 24,434,724 | 353,018,081 | 0.97% |
| 2026-06-29 | 15.13 | 15.49 | 13.91 | 14.39 | 14.39 | qfq | 31,716,735 | 463,093,210 | -6.56% |
| 2026-06-26 | 15.08 | 15.64 | 14.55 | 15.40 | 15.40 | qfq | 50,655,760 | 770,023,560 | 3.63% |
| 2026-06-25 | 12.78 | 14.86 | 12.70 | 14.86 | 14.86 | qfq | 27,331,610 | 386,815,199 | 20.03% |
| 2026-06-24 | 12.57 | 12.77 | 12.22 | 12.38 | 12.38 | qfq | 7,759,200 | 96,465,655 | -2.67% |
| 2026-06-23 | 12.73 | 13.25 | 12.60 | 12.72 | 12.72 | qfq | 8,875,493 | 114,392,581 | -0.24% |
| 2026-06-22 | 13.18 | 13.18 | 12.26 | 12.75 | 12.75 | qfq | 11,360,119 | 143,098,148 | -2.45% |
| 2026-06-18 | 12.95 | 13.64 | 12.71 | 13.07 | 13.05 | qfq | 11,540,630 | 152,395,603 | 0.54% |
| 2026-06-17 | 13.01 | 13.12 | 12.74 | 13.00 | 12.98 | qfq | 7,383,600 | 95,489,936 | -0.99% |
| 2026-06-16 | 12.60 | 13.34 | 12.42 | 13.13 | 13.11 | qfq | 9,741,100 | 125,765,486 | 4.37% |
| 2026-06-15 | 12.25 | 12.59 | 12.24 | 12.58 | 12.56 | qfq | 6,817,555 | 84,964,933 | 3.11% |
| 2026-06-12 | 12.50 | 12.90 | 12.13 | 12.20 | 12.18 | qfq | 7,727,500 | 95,733,927 | -0.33% |
| 2026-06-11 | 12.38 | 12.53 | 12.08 | 12.24 | 12.22 | qfq | 5,649,610 | 69,113,270 | -1.92% |
| 2026-06-10 | 12.78 | 12.96 | 12.31 | 12.48 | 12.46 | qfq | 6,668,310 | 83,559,305 | -3.85% |
| 2026-06-09 | 12.94 | 13.09 | 12.73 | 12.98 | 12.96 | qfq | 6,799,424 | 88,080,435 | 1.33% |
| 2026-06-08 | 13.30 | 13.43 | 12.45 | 12.81 | 12.79 | qfq | 11,063,760 | 142,813,998 | -6.22% |
| 2026-06-05 | 13.44 | 14.09 | 13.11 | 13.66 | 13.64 | qfq | 8,480,400 | 115,165,527 | 0.59% |
| 2026-06-04 | 13.42 | 13.96 | 13.23 | 13.58 | 13.56 | qfq | 6,779,754 | 92,820,998 | 0.30% |
| 2026-06-03 | 13.70 | 14.00 | 13.38 | 13.54 | 13.52 | qfq | 7,006,300 | 96,282,818 | -1.24% |
| 2026-06-02 | 13.98 | 14.00 | 13.40 | 13.71 | 13.69 | qfq | 6,724,500 | 92,124,658 | -1.79% |
| 2026-06-01 | 13.79 | 14.37 | 13.66 | 13.96 | 13.94 | qfq | 7,788,900 | 109,765,685 | 0.29% |
| 2026-05-29 | 15.26 | 15.41 | 13.86 | 13.92 | 13.90 | qfq | 10,704,670 | 154,270,204 | -9.14% |
| 2026-05-28 | 14.89 | 15.45 | 14.70 | 15.32 | 15.30 | qfq | 6,718,900 | 101,661,866 | 2.41% |
| 2026-05-27 | 15.55 | 15.65 | 14.79 | 14.96 | 14.94 | qfq | 7,859,084 | 119,166,678 | -3.05% |
| 2026-05-26 | 16.02 | 16.10 | 15.14 | 15.43 | 15.41 | qfq | 6,775,340 | 104,742,913 | -3.68% |
| 2026-05-25 | 16.12 | 16.33 | 15.62 | 16.02 | 16.00 | qfq | 8,259,710 | 132,058,010 | -0.19% |
| 2026-05-22 | 15.46 | 16.21 | 15.42 | 16.05 | 16.03 | qfq | 7,933,695 | 125,402,312 | 3.68% |
| 2026-05-21 | 16.73 | 17.09 | 15.43 | 15.48 | 15.46 | qfq | 10,466,100 | 170,556,052 | -5.84% |
| 2026-05-20 | 16.22 | 16.64 | 16.10 | 16.44 | 16.41 | qfq | 6,755,855 | 110,670,107 | 0.74% |
| 2026-05-19 | 16.48 | 16.48 | 15.87 | 16.32 | 16.30 | qfq | 6,926,465 | 111,964,392 | -1.27% |
| 2026-05-18 | 16.43 | 16.78 | 16.31 | 16.53 | 16.50 | qfq | 7,174,070 | 118,947,270 | 1.22% |
| 2026-05-15 | 16.65 | 16.99 | 16.19 | 16.33 | 16.31 | qfq | 8,165,110 | 135,284,998 | -1.69% |
| 2026-05-14 | 16.62 | 17.30 | 16.26 | 16.61 | 16.58 | qfq | 13,262,935 | 222,299,465 | -1.60% |
| 2026-05-13 | 16.51 | 16.97 | 16.45 | 16.88 | 16.85 | qfq | 6,766,100 | 113,699,727 | 1.32% |
| 2026-05-12 | 17.17 | 17.19 | 16.53 | 16.66 | 16.63 | qfq | 6,735,625 | 112,786,449 | -2.46% |
| 2026-05-11 | 17.03 | 17.39 | 16.97 | 17.08 | 17.05 | qfq | 9,918,500 | 170,361,521 | 1.67% |
| 2026-05-08 | 16.75 | 16.87 | 16.58 | 16.80 | 16.77 | qfq | 5,462,036 | 91,485,845 | -1.00% |
| 2026-05-07 | 16.52 | 17.07 | 16.30 | 16.97 | 16.94 | qfq | 9,314,200 | 156,750,385 | 2.97% |
| 2026-05-06 | 16.24 | 16.97 | 16.11 | 16.48 | 16.45 | qfq | 10,620,540 | 176,685,874 | 3.52% |
| 2026-04-30 | 15.80 | 16.00 | 15.71 | 15.92 | 15.90 | qfq | 4,693,230 | 74,485,523 | 0.76% |
| 2026-04-29 | 15.34 | 15.94 | 15.32 | 15.80 | 15.78 | qfq | 5,877,500 | 92,765,605 | 1.67% |
| 2026-04-28 | 15.31 | 15.95 | 15.26 | 15.54 | 15.52 | qfq | 7,443,700 | 116,292,834 | 0.26% |
| 2026-04-27 | 14.93 | 15.53 | 14.93 | 15.50 | 15.48 | qfq | 6,255,300 | 95,895,015 | 3.06% |
| 2026-04-24 | 15.30 | 15.41 | 14.70 | 15.04 | 15.02 | qfq | 7,701,040 | 115,375,055 | -3.59% |
| 2026-04-23 | 16.14 | 16.17 | 15.50 | 15.60 | 15.58 | qfq | 6,507,980 | 102,488,728 | -3.05% |
| 2026-04-22 | 16.10 | 16.20 | 15.91 | 16.09 | 16.07 | qfq | 6,279,700 | 100,634,866 | -0.80% |
| 2026-04-21 | 16.37 | 16.37 | 15.90 | 16.22 | 16.20 | qfq | 7,419,700 | 119,386,056 | -1.16% |
| 2026-04-20 | 16.13 | 16.41 | 15.92 | 16.41 | 16.38 | qfq | 8,328,538 | 134,863,326 | 2.12% |
| 2026-04-17 | 16.10 | 16.33 | 15.99 | 16.07 | 16.05 | qfq | 6,422,000 | 103,611,841 | -0.19% |
| 2026-04-16 | 15.92 | 16.16 | 15.60 | 16.10 | 16.08 | qfq | 7,596,070 | 121,178,542 | 1.71% |
| 2026-04-15 | 16.40 | 16.40 | 15.79 | 15.83 | 15.81 | qfq | 10,883,800 | 174,899,104 | -3.89% |
| 2026-04-14 | 15.99 | 16.83 | 15.82 | 16.47 | 16.44 | qfq | 16,255,965 | 264,283,329 | 4.24% |
| 2026-04-13 | 15.10 | 15.97 | 14.95 | 15.80 | 15.78 | qfq | 10,215,630 | 160,334,459 | 4.08% |
| 2026-04-10 | 15.39 | 15.53 | 15.14 | 15.18 | 15.16 | qfq | 6,636,230 | 101,694,125 | -0.46% |
| 2026-04-09 | 14.93 | 15.58 | 14.84 | 15.25 | 15.23 | qfq | 9,993,430 | 152,349,532 | 0.99% |
| 2026-04-08 | 14.80 | 15.12 | 14.64 | 15.10 | 15.08 | qfq | 5,608,202 | 83,664,705 | 5.74% |
| 2026-04-07 | 14.05 | 14.49 | 14.04 | 14.28 | 14.26 | qfq | 5,906,900 | 84,498,760 | 1.71% |
| 2026-04-03 | 14.48 | 14.61 | 13.95 | 14.04 | 14.02 | qfq | 5,156,575 | 73,312,729 | -2.97% |
| 2026-04-02 | 14.93 | 15.00 | 14.32 | 14.47 | 14.45 | qfq | 4,841,125 | 70,646,936 | -3.08% |
| 2026-04-01 | 14.95 | 15.12 | 14.76 | 14.93 | 14.91 | qfq | 4,749,400 | 70,795,216 | 2.75% |
| 2026-03-31 | 14.94 | 15.09 | 14.48 | 14.53 | 14.51 | qfq | 5,507,510 | 81,237,128 | -3.52% |
| 2026-03-30 | 14.86 | 15.06 | 14.60 | 15.06 | 15.04 | qfq | 5,072,090 | 75,415,651 | -0.40% |
| 2026-03-27 | 14.78 | 15.24 | 14.66 | 15.12 | 15.10 | qfq | 4,956,495 | 74,586,051 | 0.73% |
| 2026-03-26 | 15.50 | 15.71 | 14.88 | 15.01 | 14.99 | qfq | 6,407,180 | 97,239,306 | -3.47% |
| 2026-03-25 | 15.55 | 15.86 | 15.45 | 15.55 | 15.53 | qfq | 5,881,600 | 91,975,068 | 0.39% |
| 2026-03-24 | 15.50 | 15.51 | 14.88 | 15.49 | 15.47 | qfq | 7,167,300 | 108,938,721 | 3.61% |
| 2026-03-23 | 15.99 | 16.19 | 14.85 | 14.95 | 14.93 | qfq | 11,594,378 | 179,162,388 | -8.45% |
| 2026-03-20 | 17.06 | 17.25 | 16.29 | 16.33 | 16.31 | qfq | 7,049,100 | 118,205,556 | -3.83% |
| 2026-03-19 | 17.31 | 17.43 | 16.80 | 16.98 | 16.95 | qfq | 7,388,800 | 126,356,799 | -4.07% |
| 2026-03-18 | 16.93 | 17.74 | 16.85 | 17.70 | 17.67 | qfq | 8,493,610 | 147,717,434 | 5.36% |
| 2026-03-17 | 17.66 | 17.66 | 16.78 | 16.80 | 16.77 | qfq | 5,968,460 | 102,467,481 | -4.49% |
| 2026-03-16 | 16.89 | 17.59 | 16.74 | 17.59 | 17.56 | qfq | 5,909,998 | 101,963,803 | 3.78% |
| 2026-03-13 | 17.02 | 17.32 | 16.83 | 16.95 | 16.92 | qfq | 4,101,080 | 69,878,877 | -0.53% |
| 2026-03-12 | 17.42 | 17.55 | 16.90 | 17.04 | 17.01 | qfq | 5,562,980 | 95,615,585 | -2.18% |
| 2026-03-11 | 17.62 | 17.99 | 17.41 | 17.42 | 17.39 | qfq | 5,989,000 | 105,883,130 | -1.47% |
| 2026-03-10 | 17.39 | 17.75 | 17.35 | 17.68 | 17.65 | qfq | 6,710,130 | 118,135,479 | 3.33% |
| 2026-03-09 | 16.97 | 17.26 | 16.68 | 17.11 | 17.08 | qfq | 6,701,495 | 113,396,585 | -1.27% |
| 2026-03-06 | 16.92 | 17.39 | 16.83 | 17.33 | 17.30 | qfq | 5,777,300 | 99,386,480 | 1.46% |
| 2026-03-05 | 16.98 | 17.54 | 16.90 | 17.08 | 17.05 | qfq | 8,676,200 | 149,675,054 | 3.08% |
| 2026-03-04 | 16.44 | 17.04 | 16.36 | 16.57 | 16.54 | qfq | 7,588,761 | 126,823,092 | -0.78% |
| 2026-03-03 | 18.00 | 18.27 | 16.60 | 16.70 | 16.67 | qfq | 11,615,897 | 199,615,344 | -7.22% |
| 2026-03-02 | 18.50 | 18.97 | 17.97 | 18.00 | 17.97 | qfq | 10,226,700 | 186,796,902 | -4.26% |
| 2026-02-27 | 19.15 | 19.17 | 18.70 | 18.80 | 18.77 | qfq | 8,382,100 | 157,683,128 | -2.74% |
| 2026-02-26 | 19.14 | 19.49 | 19.04 | 19.33 | 19.30 | qfq | 9,879,500 | 190,729,545 | 1.10% |
| 2026-02-25 | 19.26 | 19.30 | 18.97 | 19.12 | 19.09 | qfq | 8,439,475 | 161,091,685 | -0.78% |
| 2026-02-24 | 19.50 | 19.51 | 19.00 | 19.27 | 19.24 | qfq | 8,407,330 | 162,002,795 | 0.84% |
| 2026-02-13 | 18.80 | 19.88 | 18.63 | 19.11 | 19.08 | qfq | 14,787,978 | 286,665,820 | 1.43% |
| 2026-02-12 | 18.36 | 18.93 | 18.30 | 18.84 | 18.81 | qfq | 11,063,063 | 207,216,601 | 3.35% |
| 2026-02-11 | 18.78 | 18.96 | 18.22 | 18.23 | 18.20 | qfq | 11,061,723 | 203,825,430 | -3.29% |
| 2026-02-10 | 19.35 | 19.35 | 18.77 | 18.85 | 18.82 | qfq | 10,114,794 | 191,794,448 | -3.08% |
| 2026-02-09 | 19.05 | 19.59 | 18.82 | 19.45 | 19.42 | qfq | 14,027,745 | 269,947,426 | 4.01% |
| 2026-02-06 | 18.82 | 19.29 | 18.69 | 18.70 | 18.67 | qfq | 9,077,800 | 172,107,780 | -1.89% |
| 2026-02-05 | 18.89 | 19.43 | 18.71 | 19.06 | 19.03 | qfq | 9,123,434 | 173,610,955 | -0.88% |
| 2026-02-04 | 18.88 | 19.80 | 18.58 | 19.23 | 19.20 | qfq | 12,465,184 | 239,199,007 | 1.16% |
| 2026-02-03 | 19.24 | 19.33 | 18.77 | 19.01 | 18.98 | qfq | 11,836,159 | 225,154,091 | 1.12% |
| 2026-02-02 | 19.80 | 19.81 | 18.77 | 18.80 | 18.77 | qfq | 19,956,379 | 382,542,133 | -6.28% |
| 2026-01-30 | 19.79 | 20.32 | 19.41 | 20.06 | 20.03 | qfq | 20,906,106 | 415,701,200 | -0.45% |
| 2026-01-29 | 19.34 | 20.85 | 19.08 | 20.15 | 20.12 | qfq | 32,154,543 | 641,582,687 | 3.28% |
| 2026-01-28 | 19.09 | 20.35 | 18.95 | 19.51 | 19.48 | qfq | 28,323,518 | 557,428,462 | 1.61% |
| 2026-01-27 | 18.28 | 19.31 | 17.75 | 19.20 | 19.17 | qfq | 21,229,965 | 397,922,442 | 4.75% |
| 2026-01-26 | 18.90 | 18.94 | 18.10 | 18.33 | 18.30 | qfq | 13,375,200 | 246,760,323 | -2.76% |
| 2026-01-23 | 19.27 | 19.45 | 18.80 | 18.85 | 18.82 | qfq | 18,477,400 | 351,007,340 | -2.99% |
| 2026-01-22 | 18.51 | 19.68 | 18.30 | 19.43 | 19.40 | qfq | 34,140,005 | 649,844,195 | 6.82% |
| 2026-01-21 | 17.58 | 18.20 | 17.45 | 18.19 | 18.16 | qfq | 11,597,955 | 208,546,790 | 2.83% |
| 2026-01-20 | 18.04 | 18.05 | 17.54 | 17.69 | 17.66 | qfq | 9,115,980 | 161,560,765 | -1.94% |
| 2026-01-19 | 18.18 | 18.27 | 17.95 | 18.04 | 18.01 | qfq | 12,999,190 | 235,365,494 | 1.18% |
| 2026-01-16 | 17.25 | 17.97 | 17.16 | 17.83 | 17.80 | qfq | 14,906,500 | 262,309,435 | 3.72% |
| 2026-01-15 | 17.11 | 17.25 | 16.87 | 17.19 | 17.16 | qfq | 7,293,760 | 124,332,082 | 0.17% |
| 2026-01-14 | 17.15 | 17.49 | 16.86 | 17.16 | 17.13 | qfq | 9,976,905 | 171,552,193 | 0.47% |
| 2026-01-13 | 17.71 | 17.78 | 17.03 | 17.08 | 17.05 | qfq | 11,124,540 | 192,633,087 | -3.56% |
| 2026-01-12 | 17.52 | 17.75 | 17.24 | 17.71 | 17.68 | qfq | 12,556,670 | 220,623,435 | 1.03% |
| 2026-01-09 | 17.60 | 17.74 | 17.32 | 17.53 | 17.50 | qfq | 11,338,550 | 198,532,677 | -0.79% |
| 2026-01-08 | 16.98 | 17.76 | 16.91 | 17.67 | 17.64 | qfq | 12,260,315 | 213,839,774 | 3.58% |
| 2026-01-07 | 17.59 | 17.70 | 17.00 | 17.06 | 17.03 | qfq | 8,907,800 | 153,373,329 | -1.44% |
| 2026-01-06 | 17.20 | 17.39 | 16.92 | 17.31 | 17.28 | qfq | 9,293,500 | 160,076,642 | 1.17% |
| 2026-01-05 | 16.70 | 17.30 | 16.70 | 17.11 | 17.08 | qfq | 8,761,490 | 149,523,277 | 3.32% |
| 2025-12-31 | 16.74 | 16.85 | 16.42 | 16.56 | 16.53 | qfq | 5,126,800 | 85,005,460 | -1.25% |
| 2025-12-30 | 16.60 | 17.00 | 16.57 | 16.77 | 16.74 | qfq | 6,229,000 | 104,645,157 | 0.30% |
| 2025-12-29 | 16.90 | 16.99 | 16.59 | 16.72 | 16.69 | qfq | 5,967,000 | 99,856,253 | -1.42% |
| 2025-12-26 | 17.10 | 17.35 | 16.88 | 16.96 | 16.93 | qfq | 7,698,400 | 131,653,865 | -1.05% |
| 2025-12-25 | 16.71 | 17.24 | 16.68 | 17.14 | 17.11 | qfq | 8,070,400 | 137,152,335 | 2.27% |
| 2025-12-24 | 16.43 | 16.84 | 16.40 | 16.76 | 16.73 | qfq | 6,878,300 | 114,940,689 | 1.95% |
| 2025-12-23 | 16.69 | 16.82 | 16.33 | 16.44 | 16.41 | qfq | 8,019,880 | 132,042,314 | -2.38% |
| 2025-12-22 | 16.47 | 17.20 | 16.41 | 16.84 | 16.81 | qfq | 10,373,600 | 175,314,029 | 2.25% |
| 2025-12-19 | 16.78 | 16.96 | 16.46 | 16.47 | 16.44 | qfq | 7,329,495 | 121,945,964 | -1.44% |
| 2025-12-18 | 16.55 | 16.96 | 16.40 | 16.71 | 16.68 | qfq | 6,564,400 | 110,046,362 | -0.06% |
| 2025-12-17 | 16.62 | 16.79 | 15.99 | 16.72 | 16.69 | qfq | 8,175,200 | 133,871,871 | 0.60% |
| 2025-12-16 | 17.10 | 17.10 | 16.52 | 16.62 | 16.59 | qfq | 6,353,300 | 106,054,197 | -1.95% |
| 2025-12-15 | 17.17 | 17.30 | 16.93 | 16.95 | 16.92 | qfq | 7,779,915 | 132,710,363 | -2.02% |
| 2025-12-12 | 17.59 | 17.78 | 17.22 | 17.30 | 17.27 | qfq | 8,221,400 | 143,818,743 | -1.70% |
| 2025-12-11 | 18.46 | 18.57 | 17.55 | 17.60 | 17.57 | qfq | 11,177,200 | 198,444,698 | -4.40% |
| 2025-12-10 | 18.71 | 18.95 | 18.22 | 18.41 | 18.38 | qfq | 10,989,900 | 203,123,871 | -1.34% |
| 2025-12-09 | 18.98 | 19.06 | 18.56 | 18.66 | 18.63 | qfq | 14,018,790 | 263,112,597 | -2.56% |
| 2025-12-08 | 18.25 | 19.61 | 18.15 | 19.15 | 19.12 | qfq | 25,150,245 | 477,597,311 | 4.76% |
| 2025-12-05 | 18.02 | 18.55 | 17.46 | 18.28 | 18.25 | qfq | 16,059,100 | 288,502,554 | 0.16% |
| 2025-12-04 | 18.00 | 19.25 | 17.91 | 18.25 | 18.22 | qfq | 23,685,900 | 437,885,354 | 3.63% |
| 2025-12-03 | 18.25 | 18.35 | 17.46 | 17.61 | 17.58 | qfq | 9,151,400 | 162,713,543 | -4.24% |
| 2025-12-02 | 18.25 | 18.49 | 18.13 | 18.39 | 18.36 | qfq | 6,359,100 | 116,460,530 | 0.16% |
| 2025-12-01 | 18.63 | 18.77 | 18.28 | 18.36 | 18.33 | qfq | 9,905,700 | 182,562,612 | -0.22% |
| 2025-11-28 | 17.63 | 18.45 | 17.44 | 18.40 | 18.37 | qfq | 12,798,100 | 231,385,810 | 3.60% |
| 2025-11-27 | 16.91 | 18.23 | 16.91 | 17.76 | 17.73 | qfq | 14,351,200 | 255,809,188 | 4.84% |
| 2025-11-26 | 16.83 | 17.36 | 16.70 | 16.94 | 16.91 | qfq | 9,108,800 | 155,206,897 | 0.00% |
| 2025-11-25 | 16.90 | 17.36 | 16.78 | 16.94 | 16.91 | qfq | 8,202,670 | 140,397,201 | 1.19% |
| 2025-11-24 | 16.69 | 16.96 | 16.48 | 16.74 | 16.71 | qfq | 9,273,275 | 155,127,617 | 2.01% |
| 2025-11-21 | 17.41 | 17.76 | 16.36 | 16.41 | 16.38 | qfq | 16,672,631 | 280,223,836 | -7.86% |
| 2025-11-20 | 18.50 | 19.05 | 17.78 | 17.81 | 17.78 | qfq | 14,398,566 | 263,133,846 | -1.44% |
| 2025-11-19 | 19.47 | 19.95 | 17.47 | 18.07 | 18.04 | qfq | 30,016,725 | 553,391,780 | -8.41% |
| 2025-11-18 | 19.90 | 20.15 | 19.53 | 19.73 | 19.70 | qfq | 17,148,600 | 339,266,817 | -2.42% |
| 2025-11-17 | 19.60 | 20.36 | 19.47 | 20.22 | 20.19 | qfq | 32,211,910 | 646,434,459 | 3.96% |
| 2025-11-14 | 18.87 | 19.69 | 18.38 | 19.45 | 19.42 | qfq | 21,799,200 | 416,108,903 | 0.88% |
| 2025-11-13 | 19.01 | 20.18 | 18.81 | 19.28 | 19.25 | qfq | 23,172,904 | 454,868,152 | 0.57% |
| 2025-11-12 | 19.50 | 20.29 | 19.10 | 19.17 | 19.14 | qfq | 22,485,256 | 440,344,377 | -2.59% |
| 2025-11-11 | 19.34 | 20.06 | 19.10 | 19.68 | 19.65 | qfq | 26,025,780 | 512,102,661 | 1.76% |
| 2025-11-10 | 19.12 | 19.58 | 18.71 | 19.34 | 19.31 | qfq | 17,953,210 | 345,294,361 | 2.65% |
| 2025-11-07 | 18.90 | 19.30 | 18.73 | 18.84 | 18.79 | qfq | 9,115,000 | 173,131,354 | -0.89% |
| 2025-11-06 | 19.02 | 19.40 | 18.65 | 19.01 | 18.96 | qfq | 10,906,000 | 206,819,258 | 0.11% |
| 2025-11-05 | 19.11 | 19.32 | 18.74 | 18.99 | 18.94 | qfq | 10,068,800 | 191,797,826 | -1.61% |
| 2025-11-04 | 20.00 | 20.00 | 19.07 | 19.30 | 19.25 | qfq | 12,171,010 | 235,088,654 | -2.62% |
| 2025-11-03 | 19.01 | 20.10 | 18.70 | 19.82 | 19.77 | qfq | 15,444,099 | 301,328,097 | 4.15% |
| 2025-10-31 | 19.01 | 19.25 | 18.70 | 19.03 | 18.98 | qfq | 11,805,610 | 224,299,977 | 0.16% |
| 2025-10-30 | 19.82 | 19.84 | 18.92 | 19.00 | 18.95 | qfq | 20,065,834 | 385,749,255 | -4.62% |
| 2025-10-29 | 19.69 | 20.22 | 19.55 | 19.92 | 19.87 | qfq | 19,089,656 | 379,188,792 | 0.05% |
| 2025-10-28 | 19.56 | 20.10 | 19.49 | 19.91 | 19.86 | qfq | 23,908,915 | 473,589,147 | 2.31% |
| 2025-10-27 | 19.38 | 19.60 | 18.71 | 19.46 | 19.41 | qfq | 20,830,870 | 399,567,755 | 1.09% |
| 2025-10-24 | 18.68 | 19.50 | 18.60 | 19.25 | 19.20 | qfq | 23,190,955 | 441,115,236 | 2.50% |
| 2025-10-23 | 18.05 | 19.32 | 18.01 | 18.78 | 18.73 | qfq | 25,503,635 | 478,718,522 | 2.57% |
| 2025-10-22 | 17.06 | 18.88 | 16.89 | 18.31 | 18.26 | qfq | 29,960,914 | 546,351,346 | 6.33% |
| 2025-10-21 | 16.72 | 17.65 | 16.57 | 17.22 | 17.18 | qfq | 16,041,620 | 277,227,431 | 3.18% |
| 2025-10-20 | 17.10 | 17.23 | 16.50 | 16.69 | 16.65 | qfq | 12,807,160 | 216,135,656 | -0.60% |
| 2025-10-17 | 17.30 | 17.81 | 16.69 | 16.79 | 16.75 | qfq | 15,004,240 | 256,043,988 | -3.62% |
| 2025-10-16 | 17.00 | 18.50 | 16.72 | 17.42 | 17.37 | qfq | 24,602,330 | 430,964,679 | 2.17% |
| 2025-10-15 | 16.99 | 17.49 | 16.50 | 17.05 | 17.01 | qfq | 16,374,010 | 277,865,858 | 0.41% |
| 2025-10-14 | 18.18 | 18.77 | 16.86 | 16.98 | 16.94 | qfq | 19,958,879 | 354,113,710 | -4.71% |
| 2025-10-13 | 17.80 | 18.26 | 17.50 | 17.82 | 17.77 | qfq | 21,429,348 | 381,793,833 | -3.94% |
| 2025-10-10 | 20.03 | 20.14 | 18.32 | 18.55 | 18.50 | qfq | 27,316,460 | 518,709,188 | -8.85% |
| 2025-10-09 | 21.98 | 22.08 | 20.12 | 20.35 | 20.30 | qfq | 30,873,915 | 647,388,428 | -6.39% |
| 2025-09-30 | 21.92 | 22.50 | 21.55 | 21.74 | 21.68 | qfq | 22,068,665 | 485,309,515 | 0.98% |
| 2025-09-29 | 20.54 | 22.00 | 20.25 | 21.53 | 21.47 | qfq | 34,237,194 | 730,044,393 | 4.82% |
| 2025-09-26 | 20.64 | 22.99 | 20.32 | 20.54 | 20.49 | qfq | 43,542,319 | 932,601,813 | -0.92% |
| 2025-09-25 | 18.19 | 21.50 | 18.19 | 20.73 | 20.68 | qfq | 40,092,366 | 805,545,913 | 13.46% |
| 2025-09-24 | 17.75 | 18.46 | 17.25 | 18.27 | 18.22 | qfq | 19,581,460 | 354,252,907 | 2.93% |
| 2025-09-23 | 17.42 | 18.09 | 17.33 | 17.75 | 17.70 | qfq | 19,110,510 | 338,470,245 | 0.57% |
| 2025-09-22 | 17.75 | 17.83 | 17.29 | 17.65 | 17.60 | qfq | 17,616,167 | 309,989,261 | -0.40% |
| 2025-09-19 | 16.77 | 17.97 | 16.77 | 17.72 | 17.67 | qfq | 29,665,075 | 518,463,666 | 6.24% |
| 2025-09-18 | 16.97 | 17.09 | 16.36 | 16.68 | 16.64 | qfq | 13,944,078 | 234,335,226 | -2.68% |
| 2025-09-17 | 17.21 | 17.40 | 16.88 | 17.14 | 17.10 | qfq | 14,865,231 | 254,744,802 | -0.17% |
| 2025-09-16 | 16.94 | 17.23 | 16.53 | 17.17 | 17.13 | qfq | 17,587,275 | 296,731,280 | 1.42% |
| 2025-09-15 | 17.09 | 17.38 | 16.63 | 16.93 | 16.89 | qfq | 21,266,800 | 360,143,436 | 1.93% |
| 2025-09-12 | 15.66 | 17.50 | 15.44 | 16.61 | 16.57 | qfq | 28,255,803 | 467,032,972 | 6.13% |
| 2025-09-11 | 15.63 | 15.79 | 15.30 | 15.65 | 15.61 | qfq | 9,205,654 | 143,354,888 | 0.13% |
| 2025-09-10 | 15.92 | 16.05 | 15.57 | 15.63 | 15.59 | qfq | 6,724,405 | 105,763,170 | -1.94% |
| 2025-09-09 | 16.26 | 16.38 | 15.81 | 15.94 | 15.90 | qfq | 8,569,300 | 137,925,658 | -2.57% |
| 2025-09-08 | 16.15 | 16.63 | 16.07 | 16.36 | 16.32 | qfq | 10,013,090 | 164,268,153 | 0.74% |
| 2025-09-05 | 15.62 | 16.31 | 15.40 | 16.24 | 16.20 | qfq | 11,073,687 | 176,615,755 | 4.98% |
| 2025-09-04 | 15.75 | 16.01 | 15.10 | 15.47 | 15.43 | qfq | 13,275,800 | 207,029,655 | -1.78% |
| 2025-09-03 | 15.90 | 16.21 | 15.62 | 15.75 | 15.71 | qfq | 9,599,046 | 152,591,983 | -1.25% |
| 2025-09-02 | 16.60 | 16.70 | 15.80 | 15.95 | 15.91 | qfq | 16,162,360 | 259,801,173 | -4.09% |
| 2025-09-01 | 16.45 | 16.80 | 16.20 | 16.63 | 16.59 | qfq | 17,760,764 | 295,065,028 | 0.79% |
| 2025-08-29 | 16.00 | 16.94 | 15.72 | 16.50 | 16.46 | qfq | 28,262,345 | 461,154,016 | 1.91% |
| 2025-08-28 | 15.00 | 16.20 | 14.62 | 16.19 | 16.15 | qfq | 36,229,374 | 567,315,446 | 7.22% |
| 2025-08-27 | 15.40 | 15.58 | 15.10 | 15.10 | 15.06 | qfq | 14,997,222 | 230,012,902 | -2.39% |
| 2025-08-26 | 15.71 | 15.77 | 15.39 | 15.47 | 15.43 | qfq | 14,203,179 | 220,454,367 | -1.46% |
| 2025-08-25 | 15.24 | 15.78 | 15.13 | 15.70 | 15.66 | qfq | 19,166,001 | 295,978,876 | 3.15% |
| 2025-08-22 | 15.19 | 15.32 | 15.02 | 15.22 | 15.18 | qfq | 11,109,650 | 168,653,948 | 0.13% |
| 2025-08-21 | 15.12 | 15.38 | 15.00 | 15.20 | 15.16 | qfq | 12,455,070 | 189,077,976 | 0.33% |
| 2025-08-20 | 14.91 | 15.19 | 14.81 | 15.15 | 15.11 | qfq | 9,572,700 | 144,090,666 | 1.07% |
| 2025-08-19 | 15.06 | 15.08 | 14.83 | 14.99 | 14.95 | qfq | 9,176,390 | 137,407,625 | -0.13% |
| 2025-08-18 | 14.74 | 15.10 | 14.62 | 15.01 | 14.97 | qfq | 12,000,520 | 179,447,450 | 2.32% |
| 2025-08-15 | 14.32 | 14.74 | 14.32 | 14.67 | 14.63 | qfq | 8,006,992 | 116,351,042 | 2.44% |
| 2025-08-14 | 14.79 | 14.86 | 14.28 | 14.32 | 14.28 | qfq | 9,786,995 | 142,107,104 | -3.18% |
| 2025-08-13 | 14.88 | 14.96 | 14.77 | 14.79 | 14.75 | qfq | 8,455,490 | 125,563,584 | -1.00% |
| 2025-08-12 | 15.10 | 15.14 | 14.75 | 14.94 | 14.90 | qfq | 8,465,006 | 126,194,183 | -0.13% |
| 2025-08-11 | 14.75 | 15.20 | 14.73 | 14.96 | 14.92 | qfq | 9,331,101 | 139,729,573 | 1.56% |
| 2025-08-08 | 14.96 | 14.96 | 14.68 | 14.73 | 14.69 | qfq | 10,430,606 | 153,886,846 | -2.00% |
| 2025-08-07 | 15.19 | 15.35 | 15.00 | 15.03 | 14.99 | qfq | 13,147,289 | 199,069,860 | -0.86% |
| 2025-08-06 | 15.00 | 15.20 | 14.84 | 15.16 | 15.12 | qfq | 15,737,300 | 237,411,064 | 1.40% |
| 2025-08-05 | 14.91 | 15.08 | 14.70 | 14.95 | 14.91 | qfq | 13,056,260 | 194,146,939 | 0.00% |
| 2025-08-04 | 14.25 | 14.95 | 14.15 | 14.95 | 14.91 | qfq | 23,242,839 | 341,662,585 | -0.27% |
| 2025-08-01 | 13.97 | 16.11 | 13.95 | 14.99 | 14.95 | qfq | 35,742,408 | 547,218,670 | 7.46% |
| 2025-07-31 | 14.05 | 14.19 | 13.91 | 13.95 | 13.91 | qfq | 6,087,100 | 85,475,610 | -0.43% |
| 2025-07-30 | 14.19 | 14.25 | 13.84 | 14.01 | 13.97 | qfq | 8,516,687 | 119,462,228 | -1.34% |
| 2025-07-29 | 14.48 | 14.56 | 14.14 | 14.20 | 14.16 | qfq | 8,717,035 | 124,377,820 | -1.93% |
| 2025-07-28 | 14.48 | 14.59 | 14.33 | 14.48 | 14.44 | qfq | 7,365,200 | 106,564,523 | 0.56% |
| 2025-07-25 | 14.43 | 14.43 | 14.20 | 14.40 | 14.36 | qfq | 6,421,700 | 91,830,032 | -0.21% |
| 2025-07-24 | 14.18 | 14.45 | 14.15 | 14.43 | 14.39 | qfq | 7,172,400 | 102,801,778 | 2.34% |
| 2025-07-23 | 14.44 | 14.44 | 14.09 | 14.10 | 14.06 | qfq | 9,042,704 | 128,458,997 | -2.49% |
| 2025-07-22 | 14.61 | 14.66 | 14.33 | 14.46 | 14.42 | qfq | 7,837,586 | 113,531,754 | -1.23% |
| 2025-07-21 | 14.41 | 14.65 | 14.35 | 14.64 | 14.60 | qfq | 9,705,459 | 141,194,559 | 0.76% |
| 2025-07-18 | 14.41 | 14.57 | 14.30 | 14.53 | 14.49 | qfq | 11,227,440 | 161,728,365 | 0.21% |
| 2025-07-17 | 15.00 | 15.03 | 14.20 | 14.50 | 14.46 | qfq | 18,433,673 | 269,053,942 | -3.53% |
| 2025-07-16 | 14.70 | 15.15 | 14.56 | 15.03 | 14.99 | qfq | 14,322,810 | 214,458,892 | 2.24% |
| 2025-07-15 | 14.59 | 14.87 | 14.45 | 14.70 | 14.66 | qfq | 12,413,910 | 182,096,544 | 0.75% |
| 2025-07-14 | 14.69 | 14.78 | 14.48 | 14.59 | 14.55 | qfq | 11,373,357 | 165,678,233 | -0.88% |
| 2025-07-11 | 15.03 | 15.16 | 14.58 | 14.72 | 14.68 | qfq | 12,176,400 | 179,238,934 | -2.19% |
| 2025-07-10 | 15.14 | 15.21 | 14.88 | 15.05 | 15.01 | qfq | 8,316,850 | 125,008,738 | -0.66% |
| 2025-07-09 | 15.33 | 15.46 | 15.09 | 15.15 | 15.11 | qfq | 10,248,160 | 156,351,428 | -0.79% |
| 2025-07-08 | 15.27 | 15.59 | 15.11 | 15.27 | 15.23 | qfq | 14,940,860 | 229,225,515 | 1.06% |
| 2025-07-07 | 15.38 | 15.38 | 15.00 | 15.11 | 15.07 | qfq | 11,401,660 | 172,544,327 | -2.14% |
| 2025-07-04 | 15.82 | 16.04 | 15.31 | 15.44 | 15.40 | qfq | 12,113,000 | 187,959,784 | -2.53% |
| 2025-07-03 | 15.65 | 15.94 | 15.40 | 15.84 | 15.80 | qfq | 15,702,580 | 245,990,563 | 0.70% |
| 2025-07-02 | 16.01 | 16.48 | 15.61 | 15.73 | 15.69 | qfq | 25,767,939 | 412,323,680 | -6.42% |
| 2025-07-01 | 16.71 | 17.94 | 16.51 | 16.81 | 16.77 | qfq | 35,735,983 | 610,492,445 | 0.66% |
| 2025-06-30 | 17.80 | 18.22 | 16.41 | 16.70 | 16.66 | qfq | 42,215,232 | 716,764,624 | -1.94% |
| 2025-06-27 | 14.49 | 17.03 | 14.30 | 17.03 | 16.99 | qfq | 38,557,419 | 619,379,702 | 20.01% |
| 2025-06-26 | 14.07 | 14.57 | 13.91 | 14.19 | 14.15 | qfq | 8,988,100 | 127,976,147 | 0.57% |
| 2025-06-25 | 14.05 | 14.18 | 13.85 | 14.11 | 14.07 | qfq | 5,820,750 | 81,656,272 | 0.50% |
| 2025-06-24 | 13.98 | 14.06 | 13.79 | 14.04 | 14.00 | qfq | 6,694,100 | 93,258,129 | 0.79% |
| 2025-06-23 | 13.13 | 13.96 | 13.07 | 13.93 | 13.89 | qfq | 11,649,630 | 159,952,579 | 5.37% |
| 2025-06-20 | 13.46 | 13.68 | 13.07 | 13.22 | 13.19 | qfq | 5,881,600 | 78,042,909 | -2.15% |
| 2025-06-19 | 14.27 | 14.30 | 13.42 | 13.51 | 13.45 | qfq | 9,683,370 | 133,748,590 | -5.85% |
| 2025-06-18 | 14.26 | 14.55 | 14.03 | 14.35 | 14.28 | qfq | 12,910,980 | 184,743,395 | 0.63% |
| 2025-06-17 | 13.65 | 14.48 | 13.51 | 14.26 | 14.19 | qfq | 19,140,265 | 270,246,915 | 5.08% |
| 2025-06-16 | 13.15 | 13.62 | 13.15 | 13.57 | 13.50 | qfq | 9,997,380 | 133,642,564 | 2.49% |
| 2025-06-13 | 13.35 | 13.58 | 13.17 | 13.24 | 13.18 | qfq | 8,936,995 | 119,274,899 | -0.82% |
| 2025-06-12 | 13.25 | 13.38 | 13.12 | 13.35 | 13.29 | qfq | 6,629,645 | 87,912,099 | 0.75% |
| 2025-06-11 | 13.23 | 13.31 | 13.06 | 13.25 | 13.19 | qfq | 6,041,300 | 79,871,466 | 1.07% |
| 2025-06-10 | 13.58 | 13.61 | 12.95 | 13.11 | 13.05 | qfq | 13,916,900 | 183,510,691 | -3.67% |
| 2025-06-09 | 13.89 | 13.92 | 13.55 | 13.61 | 13.54 | qfq | 11,039,245 | 150,881,918 | -2.02% |
| 2025-06-06 | 13.67 | 14.08 | 13.53 | 13.89 | 13.82 | qfq | 11,192,025 | 154,971,464 | 1.61% |
| 2025-06-05 | 13.62 | 13.91 | 13.50 | 13.67 | 13.60 | qfq | 8,908,641 | 122,118,089 | 0.37% |
| 2025-06-04 | 13.70 | 13.97 | 13.47 | 13.62 | 13.55 | qfq | 12,040,100 | 164,530,406 | -0.80% |
| 2025-06-03 | 14.06 | 14.18 | 13.44 | 13.73 | 13.66 | qfq | 13,121,120 | 180,739,637 | -2.42% |
| 2025-05-30 | 14.37 | 14.57 | 13.86 | 14.07 | 14.00 | qfq | 9,247,960 | 130,901,126 | -2.83% |
| 2025-05-29 | 14.83 | 14.94 | 13.90 | 14.48 | 14.41 | qfq | 19,762,920 | 281,613,329 | -3.53% |
| 2025-05-28 | 16.25 | 16.38 | 14.91 | 15.01 | 14.94 | qfq | 15,859,257 | 246,619,787 | -7.97% |
| 2025-05-27 | 16.70 | 16.73 | 16.20 | 16.31 | 16.23 | qfq | 5,703,400 | 93,869,428 | -1.98% |
| 2025-05-26 | 16.38 | 17.20 | 16.31 | 16.64 | 16.56 | qfq | 8,387,483 | 140,609,971 | 1.22% |
| 2025-05-23 | 16.95 | 17.07 | 16.35 | 16.44 | 16.36 | qfq | 10,258,810 | 171,816,659 | -2.03% |
| 2025-05-22 | 16.23 | 16.82 | 15.81 | 16.78 | 16.70 | qfq | 11,723,780 | 192,386,783 | 3.39% |
| 2025-05-21 | 16.44 | 16.54 | 16.01 | 16.23 | 16.15 | qfq | 7,906,144 | 128,435,532 | -1.34% |
| 2025-05-20 | 16.45 | 16.85 | 16.31 | 16.45 | 16.37 | qfq | 7,394,247 | 122,138,862 | -0.96% |
| 2025-05-19 | 16.22 | 16.76 | 16.09 | 16.61 | 16.53 | qfq | 8,989,760 | 148,295,884 | 2.34% |
| 2025-05-16 | 15.92 | 16.46 | 15.56 | 16.23 | 16.15 | qfq | 9,535,450 | 154,237,831 | 1.50% |
| 2025-05-15 | 15.97 | 16.07 | 15.69 | 15.99 | 15.91 | qfq | 6,882,626 | 109,472,754 | -0.44% |
| 2025-05-14 | 15.54 | 16.20 | 15.10 | 16.06 | 15.98 | qfq | 12,207,330 | 192,233,744 | 3.48% |
| 2025-05-13 | 15.59 | 15.90 | 15.39 | 15.52 | 15.45 | qfq | 6,348,600 | 99,157,080 | 0.71% |
| 2025-05-12 | 15.44 | 15.62 | 15.33 | 15.41 | 15.34 | qfq | 6,736,345 | 103,937,792 | 0.20% |
| 2025-05-09 | 16.00 | 16.03 | 15.38 | 15.38 | 15.31 | qfq | 9,827,034 | 153,290,228 | -4.47% |
| 2025-05-08 | 15.91 | 16.10 | 15.60 | 16.10 | 16.02 | qfq | 10,737,163 | 170,413,060 | 0.81% |
| 2025-05-07 | 15.67 | 16.90 | 15.50 | 15.97 | 15.89 | qfq | 17,820,682 | 285,781,744 | 4.72% |
| 2025-05-06 | 15.20 | 15.27 | 14.95 | 15.25 | 15.18 | qfq | 10,085,710 | 152,341,385 | 0.66% |
| 2025-04-30 | 14.73 | 15.33 | 14.70 | 15.15 | 15.08 | qfq | 13,485,925 | 203,026,507 | 2.64% |
| 2025-04-29 | 14.28 | 14.83 | 14.28 | 14.76 | 14.69 | qfq | 11,612,720 | 170,584,000 | 1.30% |
| 2025-04-28 | 13.73 | 14.78 | 13.57 | 14.57 | 14.50 | qfq | 15,651,285 | 226,598,105 | 4.74% |
| 2025-04-25 | 14.15 | 14.23 | 13.80 | 13.91 | 13.84 | qfq | 6,090,560 | 85,146,074 | -2.25% |
| 2025-04-24 | 14.18 | 14.31 | 13.88 | 14.23 | 14.16 | qfq | 8,848,850 | 124,693,166 | 0.42% |
| 2025-04-23 | 13.88 | 14.23 | 13.85 | 14.17 | 14.10 | qfq | 9,034,350 | 127,111,858 | 2.46% |
| 2025-04-22 | 13.90 | 14.18 | 13.81 | 13.83 | 13.76 | qfq | 5,612,195 | 78,159,600 | -0.86% |
| 2025-04-21 | 13.93 | 14.12 | 13.82 | 13.95 | 13.88 | qfq | 7,511,700 | 104,957,818 | 1.09% |
| 2025-04-18 | 13.96 | 14.25 | 13.78 | 13.80 | 13.73 | qfq | 9,172,250 | 128,060,473 | -1.00% |
| 2025-04-17 | 13.35 | 14.40 | 13.30 | 13.94 | 13.87 | qfq | 17,581,964 | 246,280,965 | 3.87% |
| 2025-04-16 | 13.53 | 13.61 | 12.98 | 13.42 | 13.36 | qfq | 9,125,300 | 121,689,989 | -1.25% |
| 2025-04-15 | 13.80 | 13.84 | 13.38 | 13.59 | 13.52 | qfq | 10,152,460 | 137,656,508 | -1.95% |
| 2025-04-14 | 14.13 | 14.18 | 13.53 | 13.86 | 13.79 | qfq | 18,789,319 | 258,058,746 | -1.56% |
| 2025-04-11 | 13.14 | 15.14 | 13.01 | 14.08 | 14.01 | qfq | 23,657,803 | 333,834,931 | 6.67% |
| 2025-04-10 | 12.55 | 13.54 | 12.55 | 13.20 | 13.14 | qfq | 13,401,069 | 176,966,886 | 6.37% |
| 2025-04-09 | 11.69 | 12.56 | 10.91 | 12.41 | 12.35 | qfq | 10,543,130 | 124,244,952 | 3.76% |
| 2025-04-08 | 11.07 | 12.14 | 11.07 | 11.96 | 11.90 | qfq | 13,960,830 | 162,544,115 | 8.04% |
| 2025-04-07 | 13.18 | 13.18 | 11.07 | 11.07 | 11.02 | qfq | 14,335,060 | 168,799,821 | -20.01% |
| 2025-04-03 | 13.60 | 13.95 | 13.46 | 13.84 | 13.77 | qfq | 9,573,570 | 131,185,384 | 0.44% |
| 2025-04-02 | 13.60 | 14.02 | 13.59 | 13.78 | 13.71 | qfq | 7,309,860 | 101,077,137 | 0.44% |
| 2025-04-01 | 13.55 | 14.02 | 13.50 | 13.72 | 13.65 | qfq | 10,273,670 | 141,746,607 | 1.25% |
| 2025-03-31 | 13.48 | 13.58 | 13.05 | 13.55 | 13.48 | qfq | 8,773,867 | 116,476,356 | -0.07% |
| 2025-03-28 | 13.29 | 14.12 | 13.29 | 13.56 | 13.49 | qfq | 13,753,986 | 187,844,934 | 1.88% |
| 2025-03-27 | 13.16 | 13.50 | 12.75 | 13.31 | 13.25 | qfq | 9,580,566 | 126,242,057 | 1.06% |
| 2025-03-26 | 12.84 | 13.37 | 12.80 | 13.17 | 13.11 | qfq | 7,640,893 | 100,280,380 | 2.25% |
| 2025-03-25 | 13.14 | 13.14 | 12.56 | 12.88 | 12.82 | qfq | 8,242,500 | 105,981,422 | -1.15% |
| 2025-03-24 | 13.44 | 13.65 | 12.70 | 13.03 | 12.97 | qfq | 8,985,900 | 118,385,176 | -2.91% |
| 2025-03-21 | 13.40 | 13.58 | 13.14 | 13.42 | 13.36 | qfq | 8,584,077 | 114,570,455 | -1.25% |
| 2025-03-20 | 13.60 | 13.79 | 13.53 | 13.59 | 13.52 | qfq | 6,693,182 | 91,320,483 | 0.00% |
| 2025-03-19 | 13.68 | 13.73 | 13.39 | 13.59 | 13.52 | qfq | 7,855,559 | 106,210,745 | -1.09% |
| 2025-03-18 | 13.90 | 14.05 | 13.66 | 13.74 | 13.67 | qfq | 10,702,875 | 147,435,803 | -0.94% |
| 2025-03-17 | 14.01 | 14.10 | 13.70 | 13.87 | 13.80 | qfq | 14,039,876 | 195,026,862 | -1.49% |
| 2025-03-14 | 14.35 | 14.72 | 14.03 | 14.08 | 14.01 | qfq | 18,573,558 | 264,951,150 | -1.95% |
| 2025-03-13 | 14.38 | 14.57 | 14.05 | 14.36 | 14.29 | qfq | 20,174,226 | 288,936,412 | -0.14% |
| 2025-03-12 | 13.75 | 14.55 | 13.49 | 14.38 | 14.31 | qfq | 28,096,307 | 398,681,306 | 4.43% |
| 2025-03-11 | 12.86 | 14.13 | 12.86 | 13.77 | 13.70 | qfq | 29,029,444 | 393,746,646 | 4.48% |
| 2025-03-10 | 12.99 | 13.65 | 12.99 | 13.18 | 13.12 | qfq | 13,833,805 | 183,991,161 | 0.69% |
| 2025-03-07 | 12.76 | 13.55 | 12.65 | 13.09 | 13.03 | qfq | 18,748,270 | 246,060,785 | 2.91% |
| 2025-03-06 | 12.90 | 12.96 | 12.68 | 12.72 | 12.66 | qfq | 9,221,480 | 118,023,153 | -1.40% |
| 2025-03-05 | 12.50 | 12.93 | 12.40 | 12.90 | 12.84 | qfq | 12,879,370 | 164,010,205 | 3.61% |
| 2025-03-04 | 12.06 | 12.47 | 11.97 | 12.45 | 12.39 | qfq | 6,629,600 | 81,693,035 | 3.32% |
| 2025-03-03 | 11.92 | 12.34 | 11.84 | 12.05 | 11.99 | qfq | 7,867,840 | 95,689,575 | 1.86% |
| 2025-02-28 | 12.50 | 12.63 | 11.80 | 11.83 | 11.77 | qfq | 12,791,770 | 156,172,055 | -4.98% |
| 2025-02-27 | 12.43 | 12.58 | 12.18 | 12.45 | 12.39 | qfq | 8,619,470 | 106,651,807 | 0.08% |
| 2025-02-26 | 12.32 | 12.57 | 12.32 | 12.44 | 12.38 | qfq | 5,917,900 | 73,667,039 | 0.65% |
| 2025-02-25 | 12.34 | 12.60 | 12.25 | 12.36 | 12.30 | qfq | 7,627,050 | 94,594,927 | -0.80% |
| 2025-02-24 | 12.22 | 12.55 | 12.13 | 12.46 | 12.40 | qfq | 9,450,600 | 116,991,028 | 1.47% |
| 2025-02-21 | 12.17 | 12.31 | 12.09 | 12.28 | 12.22 | qfq | 7,173,520 | 87,617,682 | 0.08% |
| 2025-02-20 | 11.96 | 12.37 | 11.82 | 12.27 | 12.21 | qfq | 6,761,140 | 82,128,722 | 3.20% |
| 2025-02-19 | 11.66 | 11.94 | 11.55 | 11.89 | 11.83 | qfq | 4,285,200 | 50,669,404 | 2.77% |
| 2025-02-18 | 12.11 | 12.16 | 11.52 | 11.57 | 11.51 | qfq | 5,857,500 | 69,104,497 | -4.70% |
| 2025-02-17 | 12.00 | 12.18 | 11.92 | 12.14 | 12.08 | qfq | 4,197,280 | 50,700,274 | 1.59% |
| 2025-02-14 | 11.92 | 12.05 | 11.85 | 11.95 | 11.89 | qfq | 5,310,440 | 63,458,213 | -0.50% |
| 2025-02-13 | 12.28 | 12.49 | 11.99 | 12.01 | 11.95 | qfq | 8,211,663 | 99,622,811 | -2.28% |
| 2025-02-12 | 12.21 | 12.32 | 12.12 | 12.29 | 12.23 | qfq | 4,395,830 | 53,702,765 | 0.41% |
| 2025-02-11 | 12.31 | 12.31 | 12.15 | 12.24 | 12.18 | qfq | 4,005,830 | 48,986,212 | -0.57% |
| 2025-02-10 | 12.17 | 12.32 | 12.13 | 12.31 | 12.25 | qfq | 5,755,524 | 70,320,412 | 1.15% |
| 2025-02-07 | 12.16 | 12.41 | 12.02 | 12.17 | 12.11 | qfq | 6,759,260 | 83,012,808 | 0.08% |
| 2025-02-06 | 11.83 | 12.17 | 11.82 | 12.16 | 12.10 | qfq | 5,660,053 | 68,072,371 | 2.18% |
| 2025-02-05 | 11.73 | 12.11 | 11.66 | 11.90 | 11.84 | qfq | 5,471,000 | 64,909,080 | 2.76% |
| 2025-01-27 | 11.68 | 11.88 | 11.58 | 11.58 | 11.52 | qfq | 4,324,406 | 50,668,554 | -0.86% |
| 2025-01-24 | 11.51 | 11.75 | 11.42 | 11.68 | 11.62 | qfq | 3,473,370 | 40,185,878 | 1.57% |
| 2025-01-23 | 11.74 | 11.89 | 11.50 | 11.50 | 11.44 | qfq | 3,973,110 | 46,511,774 | -1.03% |
| 2025-01-22 | 11.75 | 11.76 | 11.58 | 11.62 | 11.56 | qfq | 2,357,100 | 27,495,677 | -1.11% |
| 2025-01-21 | 11.84 | 11.92 | 11.66 | 11.75 | 11.69 | qfq | 3,460,833 | 40,706,001 | -0.59% |
| 2025-01-20 | 11.76 | 11.89 | 11.70 | 11.82 | 11.76 | qfq | 4,223,896 | 49,866,484 | 1.20% |
| 2025-01-17 | 11.83 | 11.83 | 11.47 | 11.68 | 11.62 | qfq | 4,624,640 | 53,794,376 | 0.09% |
| 2025-01-16 | 11.70 | 12.07 | 11.53 | 11.67 | 11.61 | qfq | 7,595,786 | 89,312,863 | -0.26% |
| 2025-01-15 | 11.56 | 11.76 | 11.40 | 11.70 | 11.64 | qfq | 5,750,990 | 66,674,524 | 1.04% |
| 2025-01-14 | 10.92 | 11.64 | 10.92 | 11.58 | 11.52 | qfq | 6,662,170 | 75,888,038 | 5.75% |
| 2025-01-13 | 10.75 | 10.97 | 10.28 | 10.95 | 10.90 | qfq | 4,335,328 | 46,124,526 | 1.86% |
| 2025-01-10 | 11.15 | 11.34 | 10.73 | 10.75 | 10.70 | qfq | 4,404,558 | 48,585,388 | -3.85% |
| 2025-01-09 | 11.05 | 11.39 | 11.05 | 11.18 | 11.13 | qfq | 4,017,100 | 45,205,043 | 0.81% |
| 2025-01-08 | 11.06 | 11.30 | 10.75 | 11.09 | 11.04 | qfq | 5,802,466 | 64,320,966 | -0.72% |
| 2025-01-07 | 10.51 | 11.23 | 10.51 | 11.17 | 11.12 | qfq | 7,002,154 | 76,415,554 | 6.38% |
| 2025-01-06 | 10.71 | 10.83 | 10.31 | 10.50 | 10.45 | qfq | 4,934,000 | 52,238,349 | -3.31% |
| 2025-01-03 | 11.25 | 11.56 | 10.86 | 10.86 | 10.81 | qfq | 8,624,300 | 96,202,772 | -3.47% |
| 2025-01-02 | 11.23 | 11.81 | 11.09 | 11.25 | 11.20 | qfq | 8,036,700 | 91,128,243 | -2.17% |
| 2024-12-31 | 12.11 | 12.33 | 11.35 | 11.50 | 11.44 | qfq | 10,432,250 | 122,777,038 | -3.20% |
| 2024-12-30 | 11.70 | 12.09 | 11.26 | 11.88 | 11.82 | qfq | 7,933,260 | 93,406,376 | 1.02% |
| 2024-12-27 | 11.56 | 11.97 | 11.50 | 11.76 | 11.70 | qfq | 4,849,300 | 57,238,533 | 1.73% |
| 2024-12-26 | 11.28 | 11.69 | 11.20 | 11.56 | 11.50 | qfq | 4,746,040 | 54,848,369 | 2.30% |
| 2024-12-25 | 11.62 | 11.62 | 10.98 | 11.30 | 11.25 | qfq | 6,352,855 | 71,433,476 | -2.75% |
| 2024-12-24 | 11.49 | 11.79 | 11.39 | 11.62 | 11.56 | qfq | 4,925,500 | 57,068,063 | 1.04% |
| 2024-12-23 | 12.41 | 12.57 | 11.50 | 11.50 | 11.44 | qfq | 8,316,639 | 98,669,911 | -7.78% |
| 2024-12-20 | 12.09 | 12.57 | 12.04 | 12.47 | 12.41 | qfq | 6,743,295 | 83,738,710 | 2.21% |
| 2024-12-19 | 11.92 | 12.54 | 11.84 | 12.20 | 12.14 | qfq | 6,822,900 | 82,679,754 | 1.16% |
| 2024-12-18 | 11.72 | 12.20 | 11.34 | 12.06 | 12.00 | qfq | 8,605,090 | 102,154,526 | 2.81% |
| 2024-12-17 | 12.45 | 12.52 | 11.69 | 11.73 | 11.67 | qfq | 8,316,200 | 99,678,352 | -6.24% |
| 2024-12-16 | 12.54 | 12.78 | 12.39 | 12.51 | 12.45 | qfq | 6,042,825 | 76,060,630 | -0.24% |
| 2024-12-13 | 12.80 | 13.00 | 12.50 | 12.54 | 12.48 | qfq | 9,762,605 | 124,190,871 | -2.49% |
| 2024-12-12 | 12.96 | 13.07 | 12.75 | 12.86 | 12.80 | qfq | 7,171,332 | 92,409,894 | -0.31% |
| 2024-12-11 | 12.71 | 13.03 | 12.71 | 12.90 | 12.84 | qfq | 7,800,445 | 100,602,072 | 0.94% |
| 2024-12-10 | 13.20 | 13.38 | 12.75 | 12.78 | 12.72 | qfq | 11,180,418 | 144,897,465 | -1.16% |
| 2024-12-09 | 13.13 | 13.14 | 12.68 | 12.93 | 12.87 | qfq | 11,156,600 | 143,505,033 | -1.52% |
| 2024-12-06 | 13.31 | 13.55 | 13.05 | 13.13 | 13.07 | qfq | 10,406,375 | 137,517,630 | -1.87% |
| 2024-12-05 | 13.43 | 13.71 | 13.21 | 13.38 | 13.32 | qfq | 13,936,300 | 186,638,689 | -1.83% |
| 2024-12-04 | 13.25 | 13.76 | 13.00 | 13.63 | 13.56 | qfq | 20,907,420 | 281,242,667 | 3.41% |
| 2024-12-03 | 13.02 | 13.38 | 12.74 | 13.18 | 13.12 | qfq | 15,321,319 | 200,304,971 | 0.61% |
| 2024-12-02 | 13.21 | 13.42 | 13.01 | 13.10 | 13.04 | qfq | 18,055,940 | 237,260,656 | -1.06% |
| 2024-11-29 | 12.72 | 13.50 | 12.60 | 13.24 | 13.18 | qfq | 20,744,235 | 271,279,857 | 3.12% |
| 2024-11-28 | 13.06 | 13.35 | 12.75 | 12.84 | 12.78 | qfq | 19,627,139 | 256,950,934 | -2.28% |
| 2024-11-27 | 12.36 | 13.24 | 11.91 | 13.14 | 13.08 | qfq | 24,636,237 | 312,022,977 | 3.30% |
| 2024-11-26 | 12.08 | 13.10 | 11.99 | 12.72 | 12.66 | qfq | 22,030,966 | 277,191,555 | 5.30% |
| 2024-11-25 | 12.05 | 12.10 | 11.68 | 12.08 | 12.02 | qfq | 5,746,200 | 68,463,206 | 2.20% |
| 2024-11-22 | 12.36 | 12.53 | 11.80 | 11.82 | 11.76 | qfq | 8,440,320 | 103,092,848 | -4.14% |
| 2024-11-21 | 12.28 | 12.46 | 12.07 | 12.33 | 12.27 | qfq | 7,872,539 | 96,932,397 | -0.08% |
| 2024-11-20 | 12.15 | 12.45 | 11.92 | 12.34 | 12.28 | qfq | 7,547,230 | 92,752,810 | 1.82% |
| 2024-11-19 | 11.56 | 12.12 | 11.52 | 12.12 | 12.06 | qfq | 8,371,839 | 98,911,882 | 5.67% |
| 2024-11-18 | 12.32 | 12.42 | 11.30 | 11.47 | 11.41 | qfq | 12,253,470 | 143,550,367 | -6.37% |
| 2024-11-15 | 12.30 | 13.11 | 12.23 | 12.25 | 12.19 | qfq | 13,337,724 | 168,543,644 | -0.33% |
| 2024-11-14 | 12.68 | 13.07 | 12.27 | 12.29 | 12.23 | qfq | 7,593,200 | 95,571,404 | -3.15% |
| 2024-11-13 | 12.67 | 12.80 | 12.31 | 12.69 | 12.63 | qfq | 8,569,490 | 107,639,856 | 0.00% |
| 2024-11-12 | 12.88 | 13.32 | 12.48 | 12.69 | 12.63 | qfq | 16,935,875 | 217,983,739 | -2.61% |
| 2024-11-11 | 12.31 | 13.45 | 12.31 | 13.03 | 12.97 | qfq | 22,114,088 | 286,602,096 | 3.41% |
| 2024-11-08 | 12.20 | 13.00 | 12.03 | 12.60 | 12.54 | qfq | 26,980,401 | 339,373,732 | 3.96% |
| 2024-11-07 | 11.35 | 12.12 | 11.11 | 12.12 | 12.06 | qfq | 17,078,860 | 201,411,877 | 6.60% |
| 2024-11-06 | 11.47 | 11.60 | 11.26 | 11.37 | 11.32 | qfq | 8,139,048 | 92,975,423 | -0.79% |
| 2024-11-05 | 11.05 | 11.49 | 11.03 | 11.46 | 11.40 | qfq | 7,782,248 | 88,272,058 | 3.71% |
| 2024-11-04 | 10.70 | 11.10 | 10.70 | 11.05 | 11.00 | qfq | 6,163,760 | 67,647,448 | 3.66% |
| 2024-11-01 | 11.48 | 11.56 | 10.64 | 10.66 | 10.61 | qfq | 10,837,040 | 118,805,206 | -7.87% |
| 2024-10-31 | 11.39 | 11.75 | 11.31 | 11.57 | 11.51 | qfq | 9,816,650 | 113,736,045 | 1.58% |
| 2024-10-30 | 11.34 | 11.53 | 11.16 | 11.39 | 11.34 | qfq | 7,899,160 | 89,662,384 | -0.09% |
| 2024-10-29 | 11.79 | 11.79 | 11.39 | 11.40 | 11.35 | qfq | 10,672,300 | 123,666,098 | -3.23% |
| 2024-10-28 | 11.55 | 11.78 | 11.49 | 11.78 | 11.72 | qfq | 12,634,333 | 146,851,701 | 0.77% |
| 2024-10-25 | 11.81 | 11.94 | 11.52 | 11.69 | 11.63 | qfq | 16,372,455 | 192,316,042 | -0.68% |
| 2024-10-24 | 11.29 | 11.77 | 11.17 | 11.77 | 11.71 | qfq | 11,160,230 | 128,493,170 | 3.25% |
| 2024-10-23 | 11.67 | 11.75 | 11.36 | 11.40 | 11.35 | qfq | 9,090,244 | 105,027,136 | -2.98% |
| 2024-10-22 | 11.52 | 11.79 | 11.40 | 11.75 | 11.69 | qfq | 12,423,448 | 144,021,140 | 1.64% |
| 2024-10-21 | 11.38 | 11.82 | 11.32 | 11.56 | 11.50 | qfq | 12,590,784 | 145,711,081 | 2.85% |
| 2024-10-18 | 10.85 | 11.52 | 10.82 | 11.24 | 11.19 | qfq | 11,990,250 | 134,206,263 | 3.79% |
| 2024-10-17 | 10.89 | 11.14 | 10.81 | 10.83 | 10.78 | qfq | 7,720,470 | 84,827,253 | 0.09% |
| 2024-10-16 | 10.89 | 11.04 | 10.72 | 10.82 | 10.77 | qfq | 7,357,492 | 80,018,853 | -0.64% |
| 2024-10-15 | 10.99 | 11.26 | 10.86 | 10.89 | 10.84 | qfq | 8,196,816 | 90,735,417 | -1.45% |
| 2024-10-14 | 10.55 | 11.06 | 10.44 | 11.05 | 11.00 | qfq | 9,134,313 | 98,438,460 | 5.14% |
| 2024-10-11 | 11.05 | 11.09 | 10.30 | 10.51 | 10.46 | qfq | 10,251,936 | 109,035,543 | -5.57% |
| 2024-10-10 | 11.28 | 11.66 | 10.99 | 11.13 | 11.08 | qfq | 10,738,187 | 120,983,805 | -0.18% |
| 2024-10-09 | 12.08 | 12.36 | 11.13 | 11.15 | 11.10 | qfq | 18,342,603 | 215,646,669 | -12.07% |
| 2024-10-08 | 13.11 | 13.20 | 11.58 | 12.68 | 12.62 | qfq | 28,255,560 | 350,696,914 | 14.44% |
| 2024-09-30 | 10.16 | 11.35 | 9.90 | 11.08 | 11.03 | qfq | 22,801,221 | 242,427,249 | 13.41% |
| 2024-09-27 | 9.43 | 9.95 | 9.41 | 9.77 | 9.72 | qfq | 11,304,000 | 109,308,054 | 4.60% |
| 2024-09-26 | 9.13 | 9.34 | 9.11 | 9.34 | 9.30 | qfq | 6,138,846 | 56,753,348 | 2.19% |
| 2024-09-25 | 9.08 | 9.35 | 9.05 | 9.14 | 9.10 | qfq | 6,887,717 | 63,394,326 | 1.11% |
| 2024-09-24 | 8.85 | 9.04 | 8.71 | 9.04 | 9.00 | qfq | 7,025,777 | 62,532,272 | 2.49% |
| 2024-09-23 | 8.70 | 8.92 | 8.58 | 8.82 | 8.78 | qfq | 7,264,700 | 63,815,949 | -1.78% |
| 2024-09-20 | 8.76 | 9.09 | 8.66 | 8.98 | 8.94 | qfq | 8,751,090 | 77,555,919 | 2.51% |
| 2024-09-19 | 8.67 | 8.87 | 8.56 | 8.76 | 8.72 | qfq | 4,903,580 | 42,831,179 | 2.82% |
| 2024-09-18 | 8.80 | 8.81 | 8.35 | 8.52 | 8.46 | qfq | 4,398,998 | 37,501,373 | -2.52% |
| 2024-09-13 | 9.00 | 9.00 | 8.74 | 8.74 | 8.68 | qfq | 3,879,466 | 34,200,872 | -2.02% |
| 2024-09-12 | 9.07 | 9.18 | 8.91 | 8.92 | 8.86 | qfq | 3,726,200 | 33,685,566 | -1.55% |
| 2024-09-11 | 9.13 | 9.20 | 9.05 | 9.06 | 9.00 | qfq | 3,080,020 | 28,055,379 | -1.31% |
| 2024-09-10 | 9.00 | 9.19 | 8.87 | 9.18 | 9.11 | qfq | 4,755,650 | 42,871,632 | 1.77% |
| 2024-09-09 | 9.04 | 9.17 | 8.90 | 9.02 | 8.96 | qfq | 4,319,700 | 39,069,846 | -0.77% |
| 2024-09-06 | 9.50 | 9.51 | 9.08 | 9.09 | 9.03 | qfq | 7,381,897 | 68,067,423 | -4.52% |
| 2024-09-05 | 9.45 | 9.53 | 9.30 | 9.52 | 9.45 | qfq | 5,635,230 | 53,166,151 | 0.85% |
| 2024-09-04 | 9.60 | 9.64 | 9.36 | 9.44 | 9.37 | qfq | 5,829,307 | 55,244,721 | -2.18% |
| 2024-09-03 | 9.51 | 9.72 | 9.50 | 9.65 | 9.58 | qfq | 6,179,300 | 59,411,355 | 1.26% |
| 2024-09-02 | 9.64 | 9.86 | 9.50 | 9.53 | 9.46 | qfq | 8,055,200 | 77,882,191 | -1.95% |
| 2024-08-30 | 9.44 | 9.83 | 9.38 | 9.72 | 9.65 | qfq | 11,775,180 | 114,326,820 | 2.97% |
| 2024-08-29 | 9.24 | 9.52 | 9.14 | 9.44 | 9.37 | qfq | 8,982,610 | 84,122,765 | 2.16% |
| 2024-08-28 | 9.01 | 9.44 | 8.84 | 9.24 | 9.17 | qfq | 10,326,579 | 94,337,745 | 0.65% |
| 2024-08-27 | 9.65 | 9.67 | 9.11 | 9.18 | 9.11 | qfq | 15,868,008 | 148,252,898 | -7.09% |
| 2024-08-26 | 9.16 | 10.50 | 9.16 | 9.88 | 9.81 | qfq | 19,445,828 | 190,125,345 | 6.93% |
| 2024-08-23 | 9.20 | 9.36 | 9.01 | 9.24 | 9.17 | qfq | 5,672,900 | 52,151,101 | 0.65% |
| 2024-08-22 | 9.47 | 9.66 | 9.17 | 9.18 | 9.11 | qfq | 5,863,780 | 55,046,969 | -2.55% |
| 2024-08-21 | 9.22 | 9.57 | 9.13 | 9.42 | 9.35 | qfq | 4,882,982 | 46,099,402 | 1.18% |
| 2024-08-20 | 9.43 | 9.49 | 9.24 | 9.31 | 9.24 | qfq | 4,429,430 | 41,425,936 | -1.59% |
| 2024-08-19 | 9.67 | 9.72 | 9.43 | 9.46 | 9.39 | qfq | 7,362,580 | 70,260,502 | -2.37% |
| 2024-08-16 | 9.44 | 9.84 | 9.38 | 9.69 | 9.62 | qfq | 8,451,270 | 81,841,780 | 2.65% |
| 2024-08-15 | 9.29 | 9.48 | 9.15 | 9.44 | 9.37 | qfq | 4,375,566 | 40,980,406 | 1.83% |
| 2024-08-14 | 9.14 | 9.33 | 9.12 | 9.27 | 9.20 | qfq | 4,044,530 | 37,464,720 | 1.09% |
| 2024-08-13 | 9.05 | 9.19 | 8.95 | 9.17 | 9.10 | qfq | 3,109,136 | 28,249,008 | 2.23% |
| 2024-08-12 | 9.16 | 9.18 | 8.95 | 8.97 | 8.91 | qfq | 3,539,950 | 31,959,669 | -2.07% |
| 2024-08-09 | 9.29 | 9.41 | 9.16 | 9.16 | 9.09 | qfq | 3,840,128 | 35,558,880 | 0.66% |
| 2024-08-08 | 9.21 | 9.30 | 9.00 | 9.10 | 9.04 | qfq | 3,795,060 | 34,680,810 | -2.05% |
| 2024-08-07 | 9.30 | 9.39 | 9.21 | 9.29 | 9.22 | qfq | 4,182,550 | 38,912,376 | -0.11% |
| 2024-08-06 | 9.13 | 9.42 | 9.10 | 9.30 | 9.23 | qfq | 5,149,900 | 47,444,149 | 2.99% |
| 2024-08-05 | 9.44 | 9.53 | 9.02 | 9.03 | 8.97 | qfq | 7,551,950 | 70,055,593 | -6.13% |
| 2024-08-02 | 9.67 | 10.10 | 9.60 | 9.62 | 9.55 | qfq | 9,611,500 | 94,130,093 | -1.94% |
| 2024-08-01 | 9.88 | 9.95 | 9.75 | 9.81 | 9.74 | qfq | 5,280,297 | 51,956,150 | 0.31% |
| 2024-07-31 | 9.64 | 9.83 | 9.54 | 9.78 | 9.71 | qfq | 6,088,900 | 59,303,609 | 2.19% |
| 2024-07-30 | 9.45 | 9.65 | 9.38 | 9.57 | 9.50 | qfq | 4,707,900 | 44,871,267 | 0.74% |
| 2024-07-29 | 9.33 | 9.56 | 9.23 | 9.50 | 9.43 | qfq | 4,297,245 | 40,528,863 | 1.82% |
| 2024-07-26 | 9.17 | 9.41 | 9.17 | 9.33 | 9.26 | qfq | 3,219,900 | 29,992,910 | 1.41% |
| 2024-07-25 | 9.19 | 9.33 | 8.90 | 9.20 | 9.13 | qfq | 5,060,970 | 46,190,193 | -0.11% |
| 2024-07-24 | 9.38 | 9.61 | 9.19 | 9.21 | 9.14 | qfq | 4,719,200 | 44,076,957 | -2.85% |
| 2024-07-23 | 9.65 | 9.78 | 9.46 | 9.48 | 9.41 | qfq | 5,426,700 | 52,140,537 | -1.66% |
| 2024-07-22 | 9.59 | 9.69 | 9.48 | 9.64 | 9.57 | qfq | 6,376,770 | 61,140,920 | 0.31% |
| 2024-07-19 | 9.16 | 9.74 | 9.04 | 9.61 | 9.54 | qfq | 8,202,980 | 77,807,749 | 4.91% |
| 2024-07-18 | 9.43 | 9.43 | 8.97 | 9.16 | 9.09 | qfq | 6,538,290 | 59,789,311 | -3.17% |
| 2024-07-17 | 9.86 | 9.93 | 9.42 | 9.46 | 9.39 | qfq | 6,288,230 | 60,273,324 | -4.06% |
| 2024-07-16 | 9.81 | 9.96 | 9.63 | 9.86 | 9.79 | qfq | 5,425,500 | 53,195,901 | 0.92% |
| 2024-07-15 | 10.07 | 10.15 | 9.72 | 9.77 | 9.70 | qfq | 5,497,000 | 54,152,554 | -2.98% |
| 2024-07-12 | 10.06 | 10.16 | 9.99 | 10.07 | 10.00 | qfq | 4,917,000 | 49,538,427 | -0.89% |
| 2024-07-11 | 10.00 | 10.25 | 9.84 | 10.16 | 10.09 | qfq | 7,893,140 | 79,294,690 | 4.42% |
| 2024-07-10 | 9.79 | 9.93 | 9.68 | 9.73 | 9.66 | qfq | 6,921,910 | 67,873,673 | -1.22% |
| 2024-07-09 | 9.28 | 9.85 | 9.21 | 9.85 | 9.78 | qfq | 11,275,560 | 108,022,253 | 5.80% |
| 2024-07-08 | 9.62 | 9.66 | 9.27 | 9.31 | 9.24 | qfq | 7,117,600 | 67,038,863 | -2.51% |
| 2024-07-05 | 9.65 | 9.74 | 9.37 | 9.55 | 9.48 | qfq | 7,463,800 | 71,306,784 | -1.44% |
| 2024-07-04 | 10.30 | 10.36 | 9.64 | 9.69 | 9.62 | qfq | 11,779,170 | 116,753,446 | -5.92% |
| 2024-07-03 | 10.40 | 10.46 | 10.08 | 10.30 | 10.23 | qfq | 8,719,960 | 89,452,765 | -0.87% |
| 2024-07-02 | 10.48 | 10.58 | 10.32 | 10.39 | 10.32 | qfq | 7,147,300 | 74,480,598 | -1.33% |
| 2024-07-01 | 10.85 | 10.97 | 10.15 | 10.53 | 10.45 | qfq | 11,470,800 | 119,795,162 | -0.94% |
| 2024-06-28 | 10.39 | 10.87 | 10.26 | 10.63 | 10.55 | qfq | 12,085,010 | 128,907,369 | 0.76% |
| 2024-06-27 | 10.82 | 11.12 | 10.47 | 10.55 | 10.47 | qfq | 16,405,790 | 177,596,062 | -2.41% |
| 2024-06-26 | 10.45 | 10.88 | 10.27 | 10.81 | 10.73 | qfq | 14,408,710 | 153,148,734 | 3.64% |
| 2024-06-25 | 10.33 | 10.60 | 10.16 | 10.43 | 10.36 | qfq | 13,862,370 | 143,577,611 | -1.51% |
| 2024-06-24 | 11.18 | 11.40 | 10.48 | 10.59 | 10.51 | qfq | 20,162,417 | 217,135,275 | -5.28% |
| 2024-06-21 | 11.19 | 11.36 | 10.65 | 11.18 | 11.10 | qfq | 23,928,720 | 266,240,487 | -6.21% |
| 2024-06-20 | 11.50 | 12.34 | 11.50 | 11.92 | 11.83 | qfq | 35,798,727 | 430,267,841 | 2.76% |
| 2024-06-19 | 11.70 | 12.63 | 11.53 | 11.60 | 11.52 | qfq | 29,592,093 | 353,092,938 | -1.44% |
| 2024-06-18 | 11.50 | 12.16 | 11.44 | 11.77 | 11.69 | qfq | 30,748,785 | 361,063,500 | 0.17% |
| 2024-06-17 | 10.86 | 11.81 | 10.74 | 11.75 | 11.67 | qfq | 29,697,117 | 337,388,581 | 6.82% |
| 2024-06-14 | 11.15 | 11.18 | 10.76 | 11.00 | 10.92 | qfq | 22,556,526 | 246,915,574 | -3.76% |
| 2024-06-13 | 10.98 | 11.88 | 10.81 | 11.43 | 11.35 | qfq | 35,853,960 | 406,405,929 | 3.81% |
| 2024-06-12 | 10.86 | 11.13 | 10.81 | 11.01 | 10.93 | qfq | 25,439,130 | 278,575,276 | -0.90% |
| 2024-06-11 | 10.32 | 11.23 | 9.86 | 11.11 | 11.03 | qfq | 34,538,406 | 374,287,375 | 6.11% |
| 2024-06-07 | 10.62 | 11.19 | 10.10 | 10.47 | 10.40 | qfq | 30,263,379 | 318,693,430 | -2.88% |
| 2024-06-06 | 11.60 | 12.17 | 10.54 | 10.78 | 10.70 | qfq | 38,623,877 | 436,545,420 | -5.60% |
| 2024-06-05 | 12.12 | 12.13 | 11.20 | 11.42 | 11.34 | qfq | 39,534,723 | 460,998,774 | -8.64% |
| 2024-06-04 | 11.72 | 13.20 | 11.68 | 12.50 | 12.41 | qfq | 62,692,304 | 776,671,647 | 3.56% |
| 2024-06-03 | 9.99 | 12.07 | 9.90 | 12.07 | 11.98 | qfq | 50,898,508 | 590,531,129 | 19.98% |
| 2024-05-31 | 9.40 | 10.40 | 9.35 | 10.06 | 9.99 | qfq | 14,304,545 | 143,201,861 | 6.91% |
| 2024-05-30 | 9.24 | 9.61 | 9.16 | 9.41 | 9.34 | qfq | 3,975,500 | 37,496,812 | 1.18% |
| 2024-05-29 | 9.24 | 9.52 | 9.24 | 9.30 | 9.23 | qfq | 3,318,720 | 31,062,164 | -2.00% |
| 2024-05-28 | 9.37 | 9.67 | 9.27 | 9.49 | 9.38 | qfq | 4,285,200 | 40,655,739 | 0.21% |
| 2024-05-27 | 9.41 | 9.51 | 9.12 | 9.47 | 9.36 | qfq | 3,497,170 | 32,430,085 | 1.07% |
| 2024-05-24 | 9.51 | 9.64 | 9.36 | 9.37 | 9.26 | qfq | 2,971,800 | 28,206,393 | -2.19% |
| 2024-05-23 | 9.79 | 9.83 | 9.50 | 9.58 | 9.47 | qfq | 2,921,500 | 28,195,533 | -2.15% |
| 2024-05-22 | 9.66 | 9.82 | 9.65 | 9.79 | 9.68 | qfq | 3,177,590 | 30,979,485 | 0.93% |
| 2024-05-21 | 9.68 | 9.84 | 9.57 | 9.70 | 9.59 | qfq | 2,847,670 | 27,683,194 | -0.31% |
| 2024-05-20 | 10.00 | 10.05 | 9.68 | 9.73 | 9.62 | qfq | 4,712,200 | 46,130,594 | -1.92% |
| 2024-05-17 | 9.63 | 9.92 | 9.49 | 9.92 | 9.81 | qfq | 4,242,000 | 41,437,036 | 3.23% |
| 2024-05-16 | 9.38 | 9.65 | 9.38 | 9.61 | 9.50 | qfq | 3,453,800 | 33,033,146 | 2.56% |
| 2024-05-15 | 9.46 | 9.59 | 9.34 | 9.37 | 9.26 | qfq | 2,756,470 | 26,108,590 | -0.95% |
| 2024-05-14 | 9.37 | 9.62 | 9.36 | 9.46 | 9.35 | qfq | 3,312,400 | 31,404,147 | 1.39% |
| 2024-05-13 | 9.65 | 9.72 | 9.28 | 9.33 | 9.22 | qfq | 3,712,000 | 34,867,414 | -4.01% |
| 2024-05-10 | 9.94 | 9.94 | 9.58 | 9.72 | 9.61 | qfq | 3,786,886 | 36,767,992 | -1.82% |
| 2024-05-09 | 9.63 | 10.00 | 9.63 | 9.90 | 9.79 | qfq | 3,749,390 | 37,134,620 | 2.38% |
| 2024-05-08 | 9.97 | 10.03 | 9.63 | 9.67 | 9.56 | qfq | 4,303,850 | 42,158,501 | -3.11% |
| 2024-05-07 | 9.90 | 10.09 | 9.85 | 9.98 | 9.87 | qfq | 4,341,611 | 43,237,386 | 0.91% |
| 2024-05-06 | 9.79 | 9.92 | 9.68 | 9.89 | 9.78 | qfq | 4,872,777 | 47,765,841 | 3.02% |
| 2024-04-30 | 9.75 | 9.84 | 9.40 | 9.60 | 9.49 | qfq | 4,354,700 | 41,807,723 | -1.64% |
| 2024-04-29 | 9.23 | 9.76 | 9.23 | 9.76 | 9.65 | qfq | 5,353,455 | 51,252,129 | 5.51% |
| 2024-04-26 | 9.49 | 9.49 | 9.00 | 9.25 | 9.15 | qfq | 5,914,870 | 54,760,973 | 0.33% |
| 2024-04-25 | 9.12 | 9.32 | 9.06 | 9.22 | 9.12 | qfq | 4,581,644 | 42,224,661 | 0.99% |
| 2024-04-24 | 8.75 | 9.18 | 8.70 | 9.13 | 9.03 | qfq | 5,001,367 | 45,226,241 | 4.22% |
| 2024-04-23 | 8.55 | 8.85 | 8.43 | 8.76 | 8.66 | qfq | 4,388,400 | 38,185,034 | 3.42% |
| 2024-04-22 | 8.46 | 8.56 | 8.03 | 8.47 | 8.37 | qfq | 4,066,045 | 34,054,454 | 0.00% |
| 2024-04-19 | 8.70 | 8.78 | 8.36 | 8.47 | 8.37 | qfq | 5,059,400 | 43,045,978 | -1.40% |
| 2024-04-18 | 8.80 | 8.84 | 8.40 | 8.59 | 8.49 | qfq | 5,636,700 | 48,652,450 | -1.72% |
| 2024-04-17 | 7.74 | 8.76 | 7.74 | 8.74 | 8.64 | qfq | 7,416,203 | 62,591,173 | 14.70% |
| 2024-04-16 | 8.62 | 8.63 | 7.61 | 7.62 | 7.53 | qfq | 8,895,572 | 70,268,619 | -12.81% |
| 2024-04-15 | 9.38 | 9.43 | 8.51 | 8.74 | 8.64 | qfq | 6,841,828 | 60,469,008 | -5.41% |
| 2024-04-12 | 9.31 | 9.54 | 9.21 | 9.24 | 9.14 | qfq | 3,582,000 | 33,688,315 | -0.43% |
| 2024-04-11 | 9.36 | 9.56 | 9.17 | 9.28 | 9.17 | qfq | 3,778,354 | 35,491,775 | -1.28% |
| 2024-04-10 | 9.88 | 9.92 | 9.31 | 9.40 | 9.29 | qfq | 5,839,345 | 55,631,750 | -5.34% |
| 2024-04-09 | 9.84 | 10.04 | 9.74 | 9.93 | 9.82 | qfq | 4,020,900 | 39,837,953 | 0.91% |
| 2024-04-08 | 10.38 | 10.45 | 9.80 | 9.84 | 9.73 | qfq | 6,600,306 | 65,976,662 | -6.11% |
| 2024-04-03 | 10.55 | 10.72 | 10.15 | 10.48 | 10.36 | qfq | 6,859,470 | 71,553,789 | -1.32% |
| 2024-04-02 | 10.80 | 10.88 | 10.48 | 10.62 | 10.50 | qfq | 6,991,650 | 74,376,266 | -2.12% |
| 2024-04-01 | 10.78 | 10.98 | 10.57 | 10.85 | 10.73 | qfq | 10,426,684 | 112,453,343 | 1.59% |
| 2024-03-29 | 10.30 | 11.04 | 10.30 | 10.68 | 10.56 | qfq | 11,278,941 | 119,854,758 | 3.99% |
| 2024-03-28 | 9.68 | 10.41 | 9.68 | 10.27 | 10.15 | qfq | 11,087,609 | 112,752,820 | 6.10% |
| 2024-03-27 | 10.23 | 10.41 | 9.60 | 9.68 | 9.57 | qfq | 10,638,837 | 105,258,431 | -7.28% |
| 2024-03-26 | 10.30 | 10.66 | 10.15 | 10.44 | 10.32 | qfq | 11,010,060 | 114,143,608 | 2.35% |
| 2024-03-25 | 11.13 | 11.13 | 10.20 | 10.20 | 10.08 | qfq | 20,059,775 | 212,932,101 | -11.76% |
| 2024-03-22 | 10.84 | 11.80 | 10.62 | 11.56 | 11.43 | qfq | 22,681,217 | 257,135,084 | 7.14% |
| 2024-03-21 | 10.72 | 11.28 | 10.61 | 10.79 | 10.67 | qfq | 8,820,051 | 95,282,928 | 2.08% |
| 2024-03-20 | 10.38 | 10.59 | 10.38 | 10.57 | 10.45 | qfq | 4,500,380 | 47,340,085 | 1.44% |
| 2024-03-19 | 10.41 | 10.66 | 10.40 | 10.42 | 10.30 | qfq | 6,363,886 | 66,826,659 | 0.29% |
| 2024-03-18 | 10.07 | 10.39 | 10.07 | 10.39 | 10.27 | qfq | 5,350,100 | 54,904,587 | 2.77% |
| 2024-03-15 | 9.96 | 10.11 | 9.83 | 10.11 | 10.00 | qfq | 4,753,540 | 47,431,350 | 2.22% |
| 2024-03-14 | 10.00 | 10.11 | 9.73 | 9.89 | 9.78 | qfq | 5,368,220 | 53,326,552 | -1.79% |
| 2024-03-13 | 10.02 | 10.18 | 9.93 | 10.07 | 9.96 | qfq | 5,823,320 | 58,495,152 | 0.00% |
| 2024-03-12 | 9.84 | 10.15 | 9.80 | 10.07 | 9.96 | qfq | 7,180,570 | 71,648,437 | 1.82% |
| 2024-03-11 | 9.55 | 9.97 | 9.55 | 9.89 | 9.78 | qfq | 6,866,630 | 67,431,808 | 3.02% |
| 2024-03-08 | 9.44 | 9.69 | 9.40 | 9.60 | 9.49 | qfq | 5,038,800 | 48,151,896 | 1.59% |
| 2024-03-07 | 9.70 | 9.79 | 9.43 | 9.45 | 9.34 | qfq | 4,853,230 | 46,665,407 | -0.84% |
| 2024-03-06 | 9.38 | 9.68 | 9.38 | 9.53 | 9.42 | qfq | 4,820,030 | 45,910,263 | 0.42% |
| 2024-03-05 | 9.79 | 9.87 | 9.41 | 9.49 | 9.38 | qfq | 6,366,870 | 61,101,129 | -4.04% |
| 2024-03-04 | 9.78 | 9.89 | 9.44 | 9.89 | 9.78 | qfq | 6,605,500 | 64,354,527 | 1.75% |
| 2024-03-01 | 9.62 | 9.79 | 9.51 | 9.72 | 9.61 | qfq | 7,033,668 | 67,795,760 | 3.29% |
| 2024-02-29 | 8.77 | 9.48 | 8.76 | 9.41 | 9.30 | qfq | 8,780,800 | 81,283,461 | 4.79% |
| 2024-02-28 | 10.20 | 10.35 | 8.91 | 8.98 | 8.88 | qfq | 14,495,052 | 140,779,155 | -12.13% |
| 2024-02-27 | 9.87 | 10.22 | 9.65 | 10.22 | 10.10 | qfq | 8,562,458 | 85,739,621 | 2.71% |
| 2024-02-26 | 9.82 | 10.20 | 9.51 | 9.95 | 9.84 | qfq | 10,893,741 | 107,361,514 | 3.65% |
| 2024-02-23 | 9.20 | 9.62 | 9.10 | 9.60 | 9.49 | qfq | 8,335,924 | 77,937,208 | 5.96% |
| 2024-02-22 | 8.60 | 9.06 | 8.60 | 9.06 | 8.96 | qfq | 6,901,540 | 61,577,398 | 3.54% |
| 2024-02-21 | 8.38 | 9.19 | 8.38 | 8.75 | 8.65 | qfq | 8,221,030 | 73,005,321 | 2.22% |
| 2024-02-20 | 8.43 | 8.78 | 8.15 | 8.56 | 8.46 | qfq | 8,213,915 | 70,023,836 | 1.54% |
| 2024-02-19 | 7.76 | 8.58 | 7.76 | 8.43 | 8.33 | qfq | 10,528,424 | 87,242,026 | 9.62% |
| 2024-02-08 | 6.59 | 7.76 | 6.48 | 7.69 | 7.60 | qfq | 12,705,281 | 90,391,772 | 15.81% |
| 2024-02-07 | 7.40 | 7.44 | 6.47 | 6.64 | 6.56 | qfq | 12,596,640 | 86,848,623 | -10.03% |
| 2024-02-06 | 7.26 | 7.76 | 6.48 | 7.38 | 7.30 | qfq | 11,210,075 | 79,005,393 | -0.27% |
| 2024-02-05 | 8.60 | 8.62 | 7.40 | 7.40 | 7.32 | qfq | 10,507,013 | 81,381,413 | -15.04% |
| 2024-02-02 | 9.30 | 9.54 | 8.44 | 8.71 | 8.61 | qfq | 8,175,705 | 73,081,874 | -6.14% |
| 2024-02-01 | 9.54 | 9.65 | 9.16 | 9.28 | 9.17 | qfq | 5,707,770 | 53,608,342 | -3.03% |
| 2024-01-31 | 10.19 | 10.30 | 9.53 | 9.57 | 9.46 | qfq | 6,192,100 | 60,954,140 | -6.08% |
| 2024-01-30 | 10.50 | 10.69 | 10.18 | 10.19 | 10.07 | qfq | 3,269,370 | 33,998,189 | -3.96% |
| 2024-01-29 | 11.09 | 11.24 | 10.59 | 10.61 | 10.49 | qfq | 4,529,530 | 48,927,510 | -4.07% |
| 2024-01-26 | 11.06 | 11.29 | 10.98 | 11.06 | 10.93 | qfq | 4,435,370 | 49,358,621 | -0.27% |
| 2024-01-25 | 10.75 | 11.10 | 10.63 | 11.09 | 10.96 | qfq | 5,764,810 | 62,942,135 | 2.97% |
| 2024-01-24 | 10.81 | 10.95 | 10.40 | 10.77 | 10.65 | qfq | 5,424,020 | 57,924,016 | -0.19% |
| 2024-01-23 | 10.75 | 10.90 | 10.60 | 10.79 | 10.67 | qfq | 4,657,900 | 50,038,715 | -1.10% |
| 2024-01-22 | 11.62 | 11.76 | 10.81 | 10.91 | 10.79 | qfq | 6,087,760 | 68,379,170 | -6.03% |
| 2024-01-19 | 11.88 | 12.08 | 11.61 | 11.61 | 11.48 | qfq | 3,914,640 | 46,295,888 | -2.27% |
| 2024-01-18 | 11.81 | 12.00 | 11.57 | 11.88 | 11.75 | qfq | 5,351,220 | 62,862,144 | -0.34% |
| 2024-01-17 | 12.31 | 12.43 | 11.91 | 11.92 | 11.78 | qfq | 4,732,600 | 57,393,853 | -3.17% |
| 2024-01-16 | 12.40 | 12.51 | 12.09 | 12.31 | 12.17 | qfq | 6,504,900 | 79,541,211 | -1.05% |
| 2024-01-15 | 12.53 | 12.80 | 12.40 | 12.44 | 12.30 | qfq | 3,978,800 | 49,725,655 | -1.58% |
| 2024-01-12 | 12.80 | 12.98 | 12.60 | 12.64 | 12.50 | qfq | 5,840,530 | 74,594,058 | -1.79% |
| 2024-01-11 | 12.68 | 12.96 | 12.61 | 12.87 | 12.72 | qfq | 5,171,300 | 66,461,120 | 1.34% |
| 2024-01-10 | 12.48 | 12.94 | 12.30 | 12.70 | 12.56 | qfq | 7,767,040 | 98,381,160 | 0.87% |
| 2024-01-09 | 12.50 | 12.97 | 12.45 | 12.59 | 12.45 | qfq | 6,449,400 | 81,483,750 | 1.53% |
| 2024-01-08 | 12.58 | 12.74 | 12.40 | 12.40 | 12.26 | qfq | 5,968,800 | 74,781,027 | -1.27% |
| 2024-01-05 | 13.21 | 13.30 | 12.49 | 12.56 | 12.42 | qfq | 13,539,200 | 173,393,498 | -5.78% |
| 2024-01-04 | 13.85 | 13.91 | 13.22 | 13.33 | 13.18 | qfq | 10,740,990 | 144,187,992 | -4.17% |
| 2024-01-03 | 14.23 | 14.23 | 13.59 | 13.91 | 13.75 | qfq | 11,553,700 | 159,993,606 | -2.32% |
| 2024-01-02 | 14.29 | 14.55 | 14.20 | 14.24 | 14.08 | qfq | 12,055,830 | 173,001,431 | -1.18% |
| 2023-12-29 | 13.56 | 14.59 | 13.50 | 14.41 | 14.25 | qfq | 20,056,627 | 287,247,969 | 5.34% |
| 2023-12-28 | 13.47 | 14.00 | 13.31 | 13.68 | 13.53 | qfq | 12,861,507 | 176,174,523 | 0.00% |
| 2023-12-27 | 13.92 | 14.04 | 13.17 | 13.68 | 13.53 | qfq | 18,077,657 | 246,198,731 | -3.39% |
| 2023-12-26 | 14.60 | 14.88 | 14.06 | 14.16 | 14.00 | qfq | 27,899,541 | 404,381,370 | -1.94% |
| 2023-12-25 | 13.75 | 14.47 | 13.48 | 14.44 | 14.28 | qfq | 22,028,654 | 311,624,034 | 5.79% |
| 2023-12-22 | 14.25 | 14.50 | 13.60 | 13.65 | 13.50 | qfq | 20,484,601 | 289,409,012 | -4.61% |
| 2023-12-21 | 13.98 | 14.32 | 13.57 | 14.31 | 14.15 | qfq | 21,823,412 | 304,900,239 | 1.56% |
| 2023-12-20 | 13.58 | 14.52 | 13.52 | 14.09 | 13.93 | qfq | 27,340,615 | 386,043,309 | 3.07% |
| 2023-12-19 | 13.06 | 13.96 | 12.83 | 13.67 | 13.52 | qfq | 20,032,397 | 268,114,642 | 4.35% |
| 2023-12-18 | 12.93 | 13.35 | 12.72 | 13.10 | 12.95 | qfq | 11,656,204 | 152,685,019 | 1.63% |
| 2023-12-15 | 12.82 | 13.00 | 12.78 | 12.89 | 12.74 | qfq | 3,773,587 | 48,643,734 | 0.16% |
| 2023-12-14 | 12.92 | 13.08 | 12.84 | 12.87 | 12.72 | qfq | 3,823,545 | 49,552,199 | 0.16% |
| 2023-12-13 | 12.94 | 13.01 | 12.79 | 12.85 | 12.70 | qfq | 4,696,620 | 60,585,636 | -0.93% |
| 2023-12-12 | 12.95 | 13.11 | 12.88 | 12.97 | 12.82 | qfq | 4,206,912 | 54,552,395 | 0.31% |
| 2023-12-11 | 12.78 | 13.04 | 12.68 | 12.93 | 12.78 | qfq | 5,818,545 | 74,918,704 | 1.41% |
| 2023-12-08 | 13.08 | 13.23 | 12.74 | 12.75 | 12.61 | qfq | 7,947,749 | 102,655,741 | -2.30% |
| 2023-12-07 | 13.20 | 13.33 | 13.01 | 13.05 | 12.90 | qfq | 7,089,860 | 93,051,795 | -1.88% |
| 2023-12-06 | 13.27 | 13.46 | 13.18 | 13.30 | 13.15 | qfq | 5,912,708 | 78,722,284 | 0.08% |
| 2023-12-05 | 13.75 | 13.75 | 13.29 | 13.29 | 13.14 | qfq | 6,299,146 | 84,730,793 | -3.49% |
| 2023-12-04 | 13.64 | 13.96 | 13.64 | 13.77 | 13.61 | qfq | 6,790,800 | 93,973,108 | 0.36% |
| 2023-12-01 | 13.54 | 13.76 | 13.33 | 13.72 | 13.56 | qfq | 6,407,575 | 87,236,326 | 1.40% |
| 2023-11-30 | 13.69 | 13.76 | 13.26 | 13.53 | 13.38 | qfq | 7,938,505 | 106,942,312 | -1.31% |
| 2023-11-29 | 13.79 | 14.06 | 13.68 | 13.71 | 13.55 | qfq | 6,637,186 | 91,816,239 | -1.22% |
| 2023-11-28 | 13.60 | 13.96 | 13.56 | 13.88 | 13.72 | qfq | 8,631,554 | 119,415,608 | 1.39% |
| 2023-11-27 | 13.48 | 13.75 | 13.40 | 13.69 | 13.53 | qfq | 7,941,902 | 107,848,704 | 1.41% |
| 2023-11-24 | 13.90 | 13.93 | 13.41 | 13.50 | 13.35 | qfq | 12,603,383 | 171,833,199 | -3.71% |
| 2023-11-23 | 14.30 | 14.65 | 13.91 | 14.02 | 13.86 | qfq | 13,329,710 | 189,998,891 | -1.34% |
| 2023-11-22 | 14.90 | 15.07 | 14.21 | 14.21 | 14.05 | qfq | 16,136,124 | 236,639,431 | -6.51% |
| 2023-11-21 | 14.94 | 15.75 | 14.55 | 15.20 | 15.03 | qfq | 24,991,749 | 374,365,900 | 1.47% |
| 2023-11-20 | 14.90 | 15.25 | 14.80 | 14.98 | 14.81 | qfq | 13,830,065 | 207,949,291 | 0.33% |
| 2023-11-17 | 15.12 | 15.12 | 14.71 | 14.93 | 14.76 | qfq | 15,877,274 | 236,824,531 | -1.45% |
| 2023-11-16 | 14.66 | 15.38 | 14.45 | 15.15 | 14.98 | qfq | 26,941,769 | 405,189,103 | 3.34% |
| 2023-11-15 | 14.39 | 14.74 | 14.28 | 14.66 | 14.49 | qfq | 18,290,848 | 265,096,432 | 2.45% |
| 2023-11-14 | 14.31 | 14.50 | 14.21 | 14.31 | 14.15 | qfq | 14,443,183 | 206,697,066 | -0.56% |
| 2023-11-13 | 14.87 | 14.88 | 14.19 | 14.39 | 14.23 | qfq | 18,208,609 | 262,375,870 | -2.11% |
| 2023-11-10 | 14.40 | 15.14 | 14.16 | 14.70 | 14.53 | qfq | 22,652,328 | 333,179,175 | 0.89% |
| 2023-11-09 | 16.60 | 16.72 | 14.55 | 14.57 | 14.40 | qfq | 39,119,766 | 599,011,216 | -13.94% |
| 2023-11-08 | 16.81 | 17.56 | 16.36 | 16.93 | 16.74 | qfq | 40,507,522 | 681,409,037 | -1.17% |
| 2023-11-07 | 16.14 | 18.00 | 16.00 | 17.13 | 16.94 | qfq | 50,239,668 | 849,199,851 | 4.26% |
| 2023-11-06 | 15.50 | 16.87 | 15.32 | 16.43 | 16.24 | qfq | 46,808,332 | 752,647,952 | 3.46% |
| 2023-11-03 | 14.55 | 16.10 | 14.39 | 15.88 | 15.70 | qfq | 47,130,080 | 715,089,424 | 5.94% |
| 2023-11-02 | 13.80 | 15.25 | 13.78 | 14.99 | 14.82 | qfq | 44,304,010 | 649,304,681 | 8.00% |
| 2023-11-01 | 14.06 | 14.84 | 13.88 | 13.88 | 13.72 | qfq | 29,765,764 | 424,596,975 | -5.32% |
| 2023-10-31 | 15.17 | 16.00 | 14.42 | 14.66 | 14.49 | qfq | 37,095,905 | 559,232,397 | -2.14% |
| 2023-10-30 | 14.01 | 15.20 | 13.81 | 14.98 | 14.81 | qfq | 38,210,607 | 559,809,138 | 4.83% |
| 2023-10-27 | 13.52 | 16.35 | 13.50 | 14.29 | 14.13 | qfq | 40,459,022 | 587,330,037 | 4.69% |
| 2023-10-26 | 14.00 | 14.12 | 13.38 | 13.65 | 13.50 | qfq | 20,420,733 | 280,289,239 | -4.41% |
| 2023-10-25 | 13.82 | 14.55 | 13.72 | 14.28 | 14.12 | qfq | 29,059,210 | 410,663,470 | 1.78% |
| 2023-10-24 | 13.42 | 14.03 | 13.16 | 14.03 | 13.87 | qfq | 25,573,066 | 349,420,821 | 3.09% |
| 2023-10-23 | 13.03 | 14.16 | 12.83 | 13.61 | 13.46 | qfq | 23,481,831 | 317,252,943 | 1.72% |
| 2023-10-20 | 13.09 | 13.55 | 12.72 | 13.38 | 13.23 | qfq | 16,597,881 | 218,067,835 | -0.45% |
| 2023-10-19 | 13.07 | 13.80 | 12.84 | 13.44 | 13.29 | qfq | 20,571,753 | 276,236,697 | 3.70% |
| 2023-10-18 | 12.89 | 13.38 | 12.85 | 12.96 | 12.81 | qfq | 9,181,745 | 119,993,246 | -1.14% |
| 2023-10-17 | 12.86 | 13.56 | 12.78 | 13.11 | 12.96 | qfq | 10,477,478 | 137,625,302 | 1.55% |
| 2023-10-16 | 13.15 | 13.15 | 12.80 | 12.91 | 12.76 | qfq | 5,061,800 | 65,445,180 | -1.45% |
| 2023-10-13 | 13.02 | 13.27 | 12.76 | 13.10 | 12.95 | qfq | 6,797,750 | 88,742,828 | 1.71% |
| 2023-10-12 | 12.92 | 13.08 | 12.82 | 12.88 | 12.73 | qfq | 3,275,110 | 42,358,808 | -0.92% |
| 2023-10-11 | 13.27 | 13.27 | 12.88 | 13.00 | 12.85 | qfq | 3,601,800 | 46,765,509 | -0.91% |
| 2023-10-10 | 13.05 | 13.20 | 12.95 | 13.12 | 12.97 | qfq | 4,100,160 | 53,577,516 | 0.69% |
| 2023-10-09 | 12.70 | 13.15 | 12.69 | 13.03 | 12.88 | qfq | 5,689,218 | 73,872,548 | 1.80% |
| 2023-09-28 | 12.40 | 12.95 | 12.39 | 12.80 | 12.66 | qfq | 5,139,039 | 65,349,744 | 3.23% |
| 2023-09-27 | 12.27 | 12.56 | 12.25 | 12.40 | 12.26 | qfq | 2,309,810 | 28,713,581 | 0.57% |
| 2023-09-26 | 12.42 | 12.46 | 12.24 | 12.33 | 12.19 | qfq | 2,362,900 | 29,151,868 | -1.20% |
| 2023-09-25 | 12.40 | 12.65 | 12.35 | 12.48 | 12.34 | qfq | 3,581,950 | 44,759,096 | 0.73% |
| 2023-09-22 | 11.97 | 12.45 | 11.94 | 12.39 | 12.25 | qfq | 3,069,800 | 37,523,014 | 2.48% |
| 2023-09-21 | 11.79 | 12.15 | 11.79 | 12.09 | 11.95 | qfq | 2,561,000 | 30,753,073 | 1.51% |
| 2023-09-20 | 12.05 | 12.14 | 11.79 | 11.91 | 11.78 | qfq | 2,700,680 | 32,184,719 | -1.24% |
| 2023-09-19 | 12.30 | 12.43 | 11.99 | 12.06 | 11.92 | qfq | 3,990,790 | 48,289,070 | -2.35% |
| 2023-09-18 | 12.34 | 12.57 | 12.08 | 12.35 | 12.21 | qfq | 4,012,810 | 49,421,203 | -0.72% |
| 2023-09-15 | 12.50 | 12.70 | 12.19 | 12.44 | 12.30 | qfq | 6,467,240 | 80,480,634 | -0.80% |
| 2023-09-14 | 12.99 | 13.01 | 12.45 | 12.54 | 12.40 | qfq | 12,299,370 | 156,187,974 | -4.71% |
| 2023-09-13 | 13.14 | 13.85 | 12.89 | 13.16 | 13.01 | qfq | 16,778,817 | 225,331,488 | -0.90% |
| 2023-09-12 | 12.86 | 13.38 | 12.68 | 13.28 | 13.13 | qfq | 12,813,144 | 166,667,189 | 2.39% |
| 2023-09-11 | 13.20 | 13.71 | 12.92 | 12.97 | 12.82 | qfq | 15,218,984 | 202,692,645 | -1.74% |
| 2023-09-08 | 12.65 | 13.31 | 12.57 | 13.20 | 13.05 | qfq | 12,700,320 | 166,014,522 | 3.21% |
| 2023-09-07 | 12.55 | 13.00 | 12.43 | 12.79 | 12.65 | qfq | 7,549,107 | 96,150,462 | 1.35% |
| 2023-09-06 | 12.36 | 12.65 | 12.29 | 12.62 | 12.48 | qfq | 4,268,842 | 53,378,102 | 2.10% |
| 2023-09-05 | 12.14 | 12.41 | 12.12 | 12.36 | 12.22 | qfq | 3,154,963 | 38,833,029 | 1.90% |
| 2023-09-04 | 12.10 | 12.15 | 11.98 | 12.13 | 11.99 | qfq | 1,913,260 | 23,090,863 | 0.41% |
| 2023-09-01 | 12.04 | 12.17 | 11.94 | 12.08 | 11.94 | qfq | 1,500,012 | 18,062,457 | 0.00% |
| 2023-08-31 | 12.06 | 12.17 | 12.03 | 12.08 | 11.94 | qfq | 1,545,252 | 18,668,123 | -0.33% |
| 2023-08-30 | 11.99 | 12.26 | 11.95 | 12.12 | 11.98 | qfq | 2,517,090 | 30,561,657 | 1.42% |
| 2023-08-29 | 11.79 | 12.07 | 11.73 | 11.95 | 11.81 | qfq | 2,160,070 | 25,807,690 | 1.96% |
| 2023-08-28 | 12.23 | 12.29 | 11.71 | 11.72 | 11.59 | qfq | 2,936,150 | 35,300,819 | -1.10% |
| 2023-08-25 | 11.86 | 12.00 | 10.98 | 11.85 | 11.72 | qfq | 6,093,406 | 69,756,670 | -1.25% |
| 2023-08-24 | 11.73 | 12.22 | 11.73 | 12.00 | 11.86 | qfq | 1,987,060 | 23,790,544 | 1.87% |
| 2023-08-23 | 11.81 | 12.04 | 11.78 | 11.78 | 11.65 | qfq | 1,283,518 | 15,202,385 | -2.48% |
| 2023-08-22 | 12.18 | 12.20 | 11.67 | 12.08 | 11.94 | qfq | 2,300,271 | 27,375,233 | -0.25% |
| 2023-08-21 | 12.17 | 12.34 | 12.07 | 12.11 | 11.97 | qfq | 1,255,000 | 15,281,248 | 0.33% |
| 2023-08-18 | 12.13 | 12.27 | 12.06 | 12.07 | 11.93 | qfq | 1,210,120 | 14,714,122 | -0.90% |
| 2023-08-17 | 12.00 | 12.25 | 11.85 | 12.18 | 12.04 | qfq | 1,161,420 | 14,057,841 | 1.75% |
| 2023-08-16 | 12.30 | 12.30 | 11.80 | 11.97 | 11.83 | qfq | 1,742,750 | 21,018,315 | -2.52% |
| 2023-08-15 | 12.48 | 12.48 | 12.21 | 12.28 | 12.14 | qfq | 1,349,400 | 16,606,836 | -0.97% |
| 2023-08-14 | 12.37 | 12.54 | 12.18 | 12.40 | 12.26 | qfq | 1,579,641 | 19,504,619 | -0.64% |
| 2023-08-11 | 12.54 | 12.58 | 12.21 | 12.48 | 12.34 | qfq | 3,181,600 | 39,333,879 | -0.56% |
| 2023-08-10 | 12.45 | 12.61 | 12.38 | 12.55 | 12.41 | qfq | 1,394,417 | 17,455,233 | 0.56% |
| 2023-08-09 | 12.64 | 12.77 | 12.31 | 12.48 | 12.34 | qfq | 2,947,920 | 36,882,297 | -1.65% |
| 2023-08-08 | 12.29 | 12.74 | 12.29 | 12.69 | 12.55 | qfq | 4,025,890 | 50,694,226 | 2.75% |
| 2023-08-07 | 12.29 | 12.42 | 12.23 | 12.35 | 12.21 | qfq | 1,613,180 | 19,872,691 | 0.24% |
| 2023-08-04 | 12.20 | 12.46 | 12.20 | 12.32 | 12.18 | qfq | 2,135,053 | 26,288,809 | 0.98% |
| 2023-08-03 | 12.53 | 12.53 | 12.19 | 12.20 | 12.06 | qfq | 3,467,310 | 42,524,966 | -2.40% |
| 2023-08-02 | 12.20 | 12.70 | 12.16 | 12.50 | 12.36 | qfq | 3,657,572 | 45,688,462 | 2.46% |
| 2023-08-01 | 12.40 | 12.40 | 12.06 | 12.20 | 12.06 | qfq | 3,528,767 | 43,086,295 | -1.21% |
| 2023-07-31 | 12.37 | 12.53 | 12.28 | 12.35 | 12.21 | qfq | 4,399,920 | 54,620,177 | -0.80% |
| 2023-07-28 | 12.37 | 12.55 | 12.21 | 12.45 | 12.31 | qfq | 4,023,776 | 49,670,724 | -0.40% |
| 2023-07-27 | 12.56 | 12.64 | 12.31 | 12.50 | 12.36 | qfq | 4,560,360 | 56,856,703 | -0.24% |
| 2023-07-26 | 12.72 | 12.72 | 12.44 | 12.53 | 12.39 | qfq | 3,835,795 | 48,061,708 | -1.10% |
| 2023-07-25 | 12.77 | 12.82 | 12.49 | 12.67 | 12.53 | qfq | 5,113,750 | 64,648,081 | 0.08% |
| 2023-07-24 | 12.48 | 12.88 | 12.48 | 12.66 | 12.52 | qfq | 6,350,780 | 80,675,286 | 1.85% |
| 2023-07-21 | 12.41 | 12.77 | 12.26 | 12.43 | 12.29 | qfq | 7,853,878 | 98,259,941 | 0.32% |
| 2023-07-20 | 12.80 | 12.80 | 12.35 | 12.39 | 12.25 | qfq | 10,685,600 | 133,652,998 | -3.58% |
| 2023-07-19 | 13.09 | 13.54 | 12.66 | 12.85 | 12.70 | qfq | 17,646,550 | 228,869,246 | -3.02% |
| 2023-07-18 | 13.44 | 14.80 | 13.00 | 13.25 | 13.10 | qfq | 28,386,750 | 388,223,153 | 0.76% |