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
电工合金300697.SZ
最近收盘价12.652026-07-17
最近交易日2026-07-17
成交量（股）6,085,364
成交额（元）78,116,679
日线记录723
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-10 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-10 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-10 | stock_dividend | — | 0.3 | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-07 | 2024-05-15 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 723 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 | 13.02 | 13.20 | 12.57 | 12.65 | 12.65 | qfq | 6,085,364 | 78,116,679 | -3.88% |
| 2026-07-16 | 13.20 | 13.48 | 13.10 | 13.16 | 13.16 | qfq | 4,592,625 | 60,995,250 | -1.20% |
| 2026-07-15 | 13.50 | 13.68 | 13.24 | 13.32 | 13.32 | qfq | 5,222,724 | 70,073,933 | -2.35% |
| 2026-07-14 | 13.19 | 13.65 | 12.80 | 13.64 | 13.64 | qfq | 6,963,804 | 92,576,438 | 4.04% |
| 2026-07-13 | 13.70 | 13.80 | 13.11 | 13.11 | 13.11 | qfq | 6,070,099 | 80,873,708 | -5.68% |
| 2026-07-10 | 13.85 | 14.15 | 13.73 | 13.90 | 13.90 | qfq | 7,640,707 | 106,753,797 | 0.65% |
| 2026-07-09 | 13.63 | 13.93 | 13.10 | 13.81 | 13.81 | qfq | 8,138,398 | 109,819,646 | 0.58% |
| 2026-07-08 | 13.99 | 14.13 | 13.72 | 13.73 | 13.73 | qfq | 6,003,646 | 83,200,878 | -2.42% |
| 2026-07-07 | 14.34 | 14.48 | 13.98 | 14.07 | 14.07 | qfq | 7,776,689 | 110,024,158 | -2.09% |
| 2026-07-06 | 15.02 | 15.33 | 14.35 | 14.37 | 14.37 | qfq | 15,031,762 | 222,214,138 | -4.83% |
| 2026-07-03 | 14.98 | 15.50 | 14.85 | 15.10 | 15.10 | qfq | 16,344,678 | 247,230,017 | 2.30% |
| 2026-07-02 | 14.90 | 15.42 | 14.66 | 14.76 | 14.76 | qfq | 14,703,411 | 220,904,729 | -1.93% |
| 2026-07-01 | 15.15 | 15.21 | 14.75 | 15.05 | 15.05 | qfq | 12,158,090 | 182,098,135 | -0.66% |
| 2026-06-30 | 15.16 | 15.25 | 14.70 | 15.15 | 15.15 | qfq | 10,396,290 | 156,003,871 | -0.53% |
| 2026-06-29 | 15.60 | 16.03 | 14.96 | 15.23 | 15.23 | qfq | 11,317,753 | 174,238,374 | -2.99% |
| 2026-06-26 | 16.56 | 16.70 | 15.64 | 15.70 | 15.70 | qfq | 13,110,282 | 210,517,285 | -6.10% |
| 2026-06-25 | 17.35 | 17.57 | 16.65 | 16.72 | 16.72 | qfq | 16,340,968 | 277,223,591 | -3.69% |
| 2026-06-24 | 17.35 | 18.20 | 17.27 | 17.36 | 17.36 | qfq | 16,215,999 | 284,807,166 | -0.97% |
| 2026-06-23 | 18.55 | 18.64 | 17.37 | 17.53 | 17.53 | qfq | 21,770,753 | 391,118,887 | -5.95% |
| 2026-06-22 | 19.17 | 19.20 | 18.30 | 18.64 | 18.64 | qfq | 27,330,515 | 509,756,650 | -1.95% |
| 2026-06-18 | 17.10 | 19.49 | 17.05 | 19.01 | 19.01 | qfq | 41,721,157 | 783,039,577 | 10.97% |
| 2026-06-17 | 16.83 | 17.31 | 16.78 | 17.13 | 17.13 | qfq | 12,665,409 | 216,779,506 | 0.76% |
| 2026-06-16 | 16.91 | 17.15 | 16.82 | 17.00 | 17.00 | qfq | 10,934,101 | 185,797,129 | -1.51% |
| 2026-06-15 | 16.57 | 17.26 | 16.56 | 17.26 | 17.26 | qfq | 18,364,515 | 312,456,356 | 4.29% |
| 2026-06-12 | 15.38 | 17.48 | 15.31 | 16.55 | 16.55 | qfq | 19,968,073 | 329,040,163 | 9.53% |
| 2026-06-11 | 15.03 | 15.47 | 15.01 | 15.11 | 15.11 | qfq | 5,887,561 | 89,400,556 | -1.18% |
| 2026-06-10 | 15.54 | 15.54 | 14.95 | 15.29 | 15.29 | qfq | 7,822,967 | 118,638,986 | -3.35% |
| 2026-06-09 | 15.80 | 15.87 | 15.32 | 15.82 | 15.66 | qfq | 7,501,932 | 117,769,571 | 2.06% |
| 2026-06-08 | 16.20 | 16.36 | 15.36 | 15.50 | 15.34 | qfq | 12,082,914 | 191,197,470 | -6.51% |
| 2026-06-05 | 16.38 | 16.98 | 15.86 | 16.58 | 16.41 | qfq | 13,776,374 | 226,919,665 | 0.24% |
| 2026-06-04 | 17.05 | 17.09 | 16.29 | 16.54 | 16.37 | qfq | 17,425,380 | 288,303,536 | -5.05% |
| 2026-06-03 | 16.75 | 17.56 | 16.66 | 17.42 | 17.24 | qfq | 17,291,531 | 299,098,891 | 3.08% |
| 2026-06-02 | 16.53 | 17.08 | 16.39 | 16.90 | 16.73 | qfq | 10,613,958 | 178,195,783 | 2.55% |
| 2026-06-01 | 16.71 | 17.11 | 16.48 | 16.48 | 16.31 | qfq | 9,708,442 | 162,964,515 | -0.30% |
| 2026-05-29 | 17.28 | 17.57 | 16.36 | 16.53 | 16.36 | qfq | 10,871,260 | 182,867,906 | -3.78% |
| 2026-05-28 | 16.63 | 17.20 | 16.55 | 17.18 | 17.01 | qfq | 9,712,460 | 164,951,418 | 2.44% |
| 2026-05-27 | 17.31 | 17.32 | 16.54 | 16.77 | 16.60 | qfq | 9,237,713 | 155,765,500 | -3.12% |
| 2026-05-26 | 17.08 | 17.34 | 16.80 | 17.31 | 17.13 | qfq | 8,820,474 | 150,441,882 | 0.12% |
| 2026-05-25 | 17.50 | 17.65 | 17.12 | 17.29 | 17.12 | qfq | 8,861,490 | 153,878,698 | -0.17% |
| 2026-05-22 | 16.44 | 17.65 | 16.44 | 17.32 | 17.14 | qfq | 13,617,783 | 233,254,576 | 5.93% |
| 2026-05-21 | 17.00 | 17.45 | 16.31 | 16.35 | 16.18 | qfq | 9,028,495 | 152,844,015 | -3.94% |
| 2026-05-20 | 16.85 | 17.08 | 16.59 | 17.02 | 16.85 | qfq | 8,125,088 | 137,116,552 | 0.65% |
| 2026-05-19 | 16.93 | 17.05 | 16.59 | 16.91 | 16.74 | qfq | 8,967,109 | 150,554,121 | -1.51% |
| 2026-05-18 | 16.66 | 17.24 | 16.43 | 17.17 | 17.00 | qfq | 9,530,331 | 160,707,378 | 3.56% |
| 2026-05-15 | 16.78 | 16.95 | 16.50 | 16.58 | 16.41 | qfq | 7,802,257 | 130,413,040 | -1.54% |
| 2026-05-14 | 17.21 | 17.45 | 16.84 | 16.84 | 16.67 | qfq | 9,250,730 | 158,014,805 | -3.11% |
| 2026-05-13 | 17.26 | 17.68 | 17.25 | 17.38 | 17.20 | qfq | 9,835,964 | 171,117,576 | 1.28% |
| 2026-05-12 | 17.49 | 17.62 | 17.04 | 17.16 | 16.99 | qfq | 10,984,383 | 189,184,595 | -0.98% |
| 2026-05-11 | 17.02 | 17.35 | 17.01 | 17.33 | 17.15 | qfq | 10,447,120 | 179,745,155 | 1.88% |
| 2026-05-08 | 16.65 | 17.07 | 16.56 | 17.01 | 16.84 | qfq | 9,092,480 | 153,449,053 | 1.98% |
| 2026-05-07 | 16.65 | 16.74 | 16.49 | 16.68 | 16.51 | qfq | 8,040,148 | 133,889,116 | 0.97% |
| 2026-05-06 | 16.15 | 16.55 | 16.12 | 16.52 | 16.35 | qfq | 8,207,983 | 134,365,243 | 2.42% |
| 2026-04-30 | 16.10 | 16.28 | 15.98 | 16.13 | 15.97 | qfq | 4,836,850 | 77,955,824 | -0.19% |
| 2026-04-29 | 15.61 | 16.19 | 15.52 | 16.16 | 16.00 | qfq | 6,492,940 | 103,969,325 | 3.13% |
| 2026-04-28 | 15.94 | 16.00 | 15.60 | 15.67 | 15.51 | qfq | 5,444,490 | 85,780,650 | -2.06% |
| 2026-04-27 | 16.09 | 16.15 | 15.76 | 16.00 | 15.84 | qfq | 5,241,106 | 83,636,157 | -0.68% |
| 2026-04-24 | 15.88 | 16.25 | 15.86 | 16.11 | 15.95 | qfq | 6,369,546 | 102,133,379 | 0.37% |
| 2026-04-23 | 16.51 | 16.65 | 15.88 | 16.05 | 15.89 | qfq | 12,090,590 | 196,336,284 | -0.62% |
| 2026-04-22 | 15.98 | 16.15 | 15.74 | 16.15 | 15.99 | qfq | 7,326,570 | 117,107,340 | 1.06% |
| 2026-04-21 | 16.06 | 16.07 | 15.82 | 15.98 | 15.82 | qfq | 4,070,530 | 64,798,159 | -0.56% |
| 2026-04-20 | 16.03 | 16.16 | 15.90 | 16.07 | 15.91 | qfq | 5,681,270 | 91,218,328 | 0.25% |
| 2026-04-17 | 15.92 | 16.15 | 15.89 | 16.03 | 15.87 | qfq | 5,266,840 | 84,462,300 | 0.06% |
| 2026-04-16 | 15.87 | 16.23 | 15.84 | 16.02 | 15.86 | qfq | 4,908,017 | 78,502,744 | 0.88% |
| 2026-04-15 | 16.09 | 16.16 | 15.74 | 15.88 | 15.72 | qfq | 6,715,360 | 107,063,324 | -0.19% |
| 2026-04-14 | 15.89 | 15.99 | 15.71 | 15.91 | 15.75 | qfq | 7,209,125 | 114,243,957 | 1.47% |
| 2026-04-13 | 15.36 | 15.78 | 15.30 | 15.68 | 15.52 | qfq | 7,099,719 | 110,994,802 | 1.88% |
| 2026-04-10 | 15.30 | 15.60 | 15.29 | 15.39 | 15.23 | qfq | 5,534,002 | 85,524,756 | 1.32% |
| 2026-04-09 | 15.11 | 15.29 | 15.00 | 15.19 | 15.04 | qfq | 5,263,324 | 79,843,447 | -0.59% |
| 2026-04-08 | 14.98 | 15.28 | 14.95 | 15.28 | 15.13 | qfq | 6,748,568 | 102,058,669 | 4.66% |
| 2026-04-07 | 14.34 | 14.66 | 14.34 | 14.60 | 14.45 | qfq | 3,434,345 | 49,990,620 | 1.88% |
| 2026-04-03 | 14.77 | 14.78 | 14.33 | 14.33 | 14.19 | qfq | 3,505,225 | 50,657,160 | -2.25% |
| 2026-04-02 | 14.80 | 14.99 | 14.54 | 14.66 | 14.51 | qfq | 5,344,832 | 78,920,552 | -1.35% |
| 2026-04-01 | 15.15 | 15.15 | 14.71 | 14.86 | 14.71 | qfq | 4,633,480 | 68,686,417 | 1.50% |
| 2026-03-31 | 14.69 | 14.99 | 14.62 | 14.64 | 14.49 | qfq | 5,819,236 | 86,038,872 | -0.75% |
| 2026-03-30 | 14.45 | 14.77 | 14.43 | 14.75 | 14.60 | qfq | 7,246,142 | 106,091,551 | 1.30% |
| 2026-03-27 | 14.14 | 14.60 | 14.10 | 14.56 | 14.41 | qfq | 4,885,541 | 70,561,651 | 1.68% |
| 2026-03-26 | 14.57 | 14.75 | 14.27 | 14.32 | 14.18 | qfq | 5,822,896 | 84,307,380 | -2.12% |
| 2026-03-25 | 14.72 | 14.89 | 14.53 | 14.63 | 14.48 | qfq | 7,354,090 | 107,974,223 | 0.90% |
| 2026-03-24 | 14.01 | 14.50 | 13.90 | 14.50 | 14.35 | qfq | 9,893,055 | 140,244,315 | 5.61% |
| 2026-03-23 | 14.46 | 14.61 | 13.62 | 13.73 | 13.59 | qfq | 9,805,858 | 138,202,078 | -6.92% |
| 2026-03-20 | 15.30 | 15.45 | 14.75 | 14.75 | 14.60 | qfq | 6,770,155 | 101,762,150 | -3.15% |
| 2026-03-19 | 15.60 | 15.62 | 15.16 | 15.23 | 15.08 | qfq | 6,810,472 | 104,428,884 | -3.61% |
| 2026-03-18 | 15.70 | 15.83 | 15.48 | 15.80 | 15.64 | qfq | 5,895,890 | 92,293,181 | 0.83% |
| 2026-03-17 | 16.20 | 16.30 | 15.66 | 15.67 | 15.51 | qfq | 7,808,546 | 124,610,969 | -2.73% |
| 2026-03-16 | 16.00 | 16.22 | 15.75 | 16.11 | 15.95 | qfq | 8,210,440 | 131,160,407 | 0.19% |
| 2026-03-13 | 16.50 | 16.69 | 16.05 | 16.08 | 15.92 | qfq | 9,798,750 | 159,972,299 | -3.19% |
| 2026-03-12 | 16.84 | 16.92 | 16.35 | 16.61 | 16.44 | qfq | 8,460,034 | 140,610,395 | -1.42% |
| 2026-03-11 | 17.19 | 17.33 | 16.79 | 16.85 | 16.68 | qfq | 8,753,336 | 148,685,666 | -1.92% |
| 2026-03-10 | 17.22 | 17.28 | 17.00 | 17.18 | 17.01 | qfq | 8,153,390 | 139,737,720 | 1.54% |
| 2026-03-09 | 17.06 | 17.15 | 16.18 | 16.92 | 16.75 | qfq | 13,965,278 | 232,217,894 | -2.87% |
| 2026-03-06 | 17.61 | 17.78 | 17.36 | 17.42 | 17.24 | qfq | 9,883,668 | 173,248,254 | -2.02% |
| 2026-03-05 | 18.03 | 18.14 | 17.60 | 17.78 | 17.60 | qfq | 11,818,472 | 211,311,813 | 0.23% |
| 2026-03-04 | 17.44 | 18.16 | 17.33 | 17.74 | 17.56 | qfq | 11,223,862 | 199,458,131 | 0.11% |
| 2026-03-03 | 18.74 | 18.86 | 17.65 | 17.72 | 17.54 | qfq | 16,822,442 | 304,940,881 | -6.29% |
| 2026-03-02 | 19.12 | 19.18 | 18.47 | 18.91 | 18.72 | qfq | 16,945,721 | 318,642,820 | -1.66% |
| 2026-02-27 | 18.69 | 19.25 | 18.63 | 19.23 | 19.04 | qfq | 15,272,737 | 291,272,988 | 2.40% |
| 2026-02-26 | 19.00 | 19.03 | 18.60 | 18.78 | 18.59 | qfq | 14,032,514 | 263,948,373 | -1.26% |
| 2026-02-25 | 18.50 | 19.27 | 18.47 | 19.02 | 18.83 | qfq | 21,876,052 | 414,312,548 | 2.87% |
| 2026-02-24 | 17.66 | 18.64 | 17.66 | 18.49 | 18.30 | qfq | 21,541,270 | 393,303,005 | 7.19% |
| 2026-02-13 | 17.55 | 17.81 | 17.25 | 17.25 | 17.08 | qfq | 10,740,240 | 188,148,751 | -2.60% |
| 2026-02-12 | 17.56 | 17.95 | 17.52 | 17.71 | 17.53 | qfq | 10,768,317 | 191,301,740 | 0.34% |
| 2026-02-11 | 17.53 | 18.04 | 17.50 | 17.65 | 17.47 | qfq | 10,921,046 | 194,390,069 | 0.46% |
| 2026-02-10 | 17.51 | 18.15 | 17.44 | 17.57 | 17.39 | qfq | 11,426,920 | 203,019,068 | -0.34% |
| 2026-02-09 | 17.58 | 17.80 | 17.35 | 17.63 | 17.45 | qfq | 12,716,842 | 223,355,182 | 2.14% |
| 2026-02-06 | 16.99 | 17.76 | 16.85 | 17.26 | 17.09 | qfq | 14,069,256 | 244,469,344 | -1.15% |
| 2026-02-05 | 17.91 | 18.14 | 17.36 | 17.46 | 17.28 | qfq | 21,343,633 | 377,922,995 | -5.72% |
| 2026-02-04 | 18.57 | 19.86 | 18.25 | 18.52 | 18.33 | qfq | 27,744,220 | 522,464,119 | 1.93% |
| 2026-02-03 | 17.82 | 18.33 | 17.22 | 18.17 | 17.99 | qfq | 27,328,590 | 486,125,525 | 5.82% |
| 2026-02-02 | 17.96 | 18.27 | 17.05 | 17.17 | 17.00 | qfq | 30,881,708 | 543,431,478 | -8.82% |
| 2026-01-30 | 19.92 | 20.12 | 18.21 | 18.83 | 18.64 | qfq | 46,336,535 | 886,973,148 | -12.30% |
| 2026-01-29 | 19.18 | 22.88 | 18.38 | 21.47 | 21.25 | qfq | 69,084,422 | 1,393,213,149 | 9.54% |
| 2026-01-28 | 18.11 | 20.20 | 17.75 | 19.60 | 19.40 | qfq | 56,419,250 | 1,083,212,997 | 8.11% |
| 2026-01-27 | 18.20 | 18.58 | 17.71 | 18.13 | 17.95 | qfq | 27,025,724 | 488,443,617 | -3.51% |
| 2026-01-26 | 18.50 | 19.39 | 18.42 | 18.79 | 18.60 | qfq | 42,310,510 | 796,367,278 | 3.19% |
| 2026-01-23 | 17.88 | 18.28 | 17.73 | 18.21 | 18.03 | qfq | 17,824,021 | 322,226,689 | 2.77% |
| 2026-01-22 | 17.56 | 17.87 | 17.42 | 17.72 | 17.54 | qfq | 9,049,582 | 159,580,367 | 0.06% |
| 2026-01-21 | 17.20 | 17.79 | 17.03 | 17.71 | 17.53 | qfq | 11,718,430 | 206,054,809 | 2.43% |
| 2026-01-20 | 17.72 | 17.97 | 17.04 | 17.29 | 17.12 | qfq | 13,057,210 | 226,586,123 | -2.10% |
| 2026-01-19 | 17.51 | 17.83 | 17.21 | 17.66 | 17.48 | qfq | 11,796,293 | 207,461,888 | 0.40% |
| 2026-01-16 | 17.76 | 18.28 | 17.58 | 17.59 | 17.41 | qfq | 17,252,532 | 308,424,079 | -1.46% |
| 2026-01-15 | 17.50 | 18.35 | 17.46 | 17.85 | 17.67 | qfq | 19,538,033 | 349,697,435 | 0.85% |
| 2026-01-14 | 17.60 | 18.49 | 17.35 | 17.70 | 17.52 | qfq | 23,434,848 | 417,262,336 | 0.68% |
| 2026-01-13 | 18.38 | 18.38 | 17.56 | 17.58 | 17.40 | qfq | 18,089,032 | 324,515,470 | -4.61% |
| 2026-01-12 | 17.77 | 18.50 | 17.45 | 18.43 | 18.24 | qfq | 26,711,618 | 481,268,096 | 4.12% |
| 2026-01-09 | 17.23 | 17.85 | 17.20 | 17.70 | 17.52 | qfq | 17,866,065 | 315,467,959 | 2.25% |
| 2026-01-08 | 17.27 | 17.66 | 17.16 | 17.31 | 17.13 | qfq | 12,758,470 | 221,212,322 | -0.86% |
| 2026-01-07 | 17.56 | 17.70 | 17.19 | 17.46 | 17.28 | qfq | 17,780,413 | 310,017,747 | -1.13% |
| 2026-01-06 | 18.00 | 18.18 | 17.52 | 17.66 | 17.48 | qfq | 16,437,483 | 290,516,224 | -0.11% |
| 2026-01-05 | 16.89 | 17.97 | 16.60 | 17.68 | 17.50 | qfq | 25,561,635 | 445,948,413 | 5.36% |
| 2025-12-31 | 16.65 | 17.29 | 16.57 | 16.78 | 16.61 | qfq | 13,815,684 | 234,849,833 | 1.02% |
| 2025-12-30 | 16.21 | 16.87 | 16.19 | 16.61 | 16.44 | qfq | 11,135,910 | 184,633,012 | -1.25% |
| 2025-12-29 | 17.50 | 17.50 | 16.80 | 16.82 | 16.65 | qfq | 16,800,197 | 285,126,455 | -2.77% |
| 2025-12-26 | 16.81 | 17.45 | 16.73 | 17.30 | 17.13 | qfq | 26,924,147 | 461,842,690 | 4.03% |
| 2025-12-25 | 16.36 | 16.79 | 16.30 | 16.63 | 16.46 | qfq | 11,346,668 | 187,472,655 | -0.30% |
| 2025-12-24 | 16.90 | 16.99 | 16.46 | 16.68 | 16.51 | qfq | 12,764,506 | 212,182,415 | 1.58% |
| 2025-12-23 | 16.49 | 16.67 | 16.27 | 16.42 | 16.25 | qfq | 7,390,488 | 121,435,502 | -1.02% |
| 2025-12-22 | 16.27 | 16.78 | 16.27 | 16.59 | 16.42 | qfq | 8,877,979 | 146,740,863 | 2.03% |
| 2025-12-19 | 15.95 | 16.37 | 15.95 | 16.26 | 16.10 | qfq | 6,839,812 | 110,929,544 | 1.88% |
| 2025-12-18 | 16.05 | 16.47 | 15.94 | 15.96 | 15.80 | qfq | 8,458,680 | 136,768,241 | -2.27% |
| 2025-12-17 | 16.12 | 16.37 | 15.79 | 16.33 | 16.16 | qfq | 9,237,845 | 148,782,561 | 1.30% |
| 2025-12-16 | 16.70 | 16.75 | 16.03 | 16.12 | 15.96 | qfq | 11,844,340 | 192,766,155 | -4.28% |
| 2025-12-15 | 16.79 | 17.14 | 16.54 | 16.84 | 16.67 | qfq | 10,660,583 | 179,880,097 | -1.46% |
| 2025-12-12 | 17.15 | 17.38 | 16.95 | 17.09 | 16.92 | qfq | 18,272,472 | 313,924,933 | 2.46% |
| 2025-12-11 | 17.51 | 17.60 | 16.65 | 16.68 | 16.51 | qfq | 15,582,945 | 265,353,792 | -3.25% |
| 2025-12-10 | 17.27 | 17.69 | 16.94 | 17.24 | 17.07 | qfq | 15,807,716 | 272,369,970 | 0.70% |
| 2025-12-09 | 17.58 | 17.66 | 17.12 | 17.12 | 16.95 | qfq | 22,593,570 | 390,828,727 | -4.99% |
| 2025-12-08 | 17.23 | 18.36 | 17.00 | 18.02 | 17.84 | qfq | 35,944,094 | 633,579,990 | 3.03% |
| 2025-12-05 | 16.51 | 17.83 | 16.51 | 17.49 | 17.31 | qfq | 34,883,230 | 599,153,351 | 2.88% |
| 2025-12-04 | 16.53 | 18.17 | 16.12 | 17.00 | 16.83 | qfq | 33,048,008 | 570,142,915 | 6.65% |
| 2025-12-03 | 15.85 | 16.13 | 15.76 | 15.94 | 15.78 | qfq | 9,019,770 | 143,679,982 | 0.38% |
| 2025-12-02 | 16.05 | 16.17 | 15.76 | 15.88 | 15.72 | qfq | 11,497,878 | 182,396,108 | -2.99% |
| 2025-12-01 | 16.48 | 16.96 | 16.25 | 16.37 | 16.20 | qfq | 20,285,937 | 338,016,987 | 4.00% |
| 2025-11-28 | 15.47 | 15.75 | 15.40 | 15.74 | 15.58 | qfq | 5,390,386 | 84,092,245 | 1.68% |
| 2025-11-27 | 15.91 | 16.04 | 15.48 | 15.48 | 15.32 | qfq | 8,463,312 | 132,657,957 | -1.65% |
| 2025-11-26 | 15.56 | 16.40 | 15.43 | 15.74 | 15.58 | qfq | 12,154,372 | 193,435,699 | 1.29% |
| 2025-11-25 | 15.66 | 15.78 | 15.50 | 15.54 | 15.38 | qfq | 5,360,200 | 83,710,525 | 0.58% |
| 2025-11-24 | 15.20 | 15.55 | 15.20 | 15.45 | 15.29 | qfq | 5,172,190 | 79,516,947 | 2.18% |
| 2025-11-21 | 15.60 | 15.64 | 15.00 | 15.12 | 14.97 | qfq | 8,271,398 | 126,430,430 | -4.12% |
| 2025-11-20 | 15.77 | 16.14 | 15.75 | 15.77 | 15.61 | qfq | 5,731,645 | 91,349,811 | -0.06% |
| 2025-11-19 | 15.87 | 16.10 | 15.62 | 15.78 | 15.62 | qfq | 5,985,802 | 94,539,573 | -0.57% |
| 2025-11-18 | 16.18 | 16.24 | 15.76 | 15.87 | 15.71 | qfq | 7,672,990 | 122,198,583 | -2.40% |
| 2025-11-17 | 16.21 | 16.38 | 16.08 | 16.26 | 16.10 | qfq | 6,463,572 | 104,829,212 | -0.18% |
| 2025-11-14 | 16.75 | 16.78 | 16.27 | 16.29 | 16.13 | qfq | 12,055,406 | 198,947,540 | -4.01% |
| 2025-11-13 | 16.74 | 17.24 | 16.62 | 16.97 | 16.80 | qfq | 11,799,733 | 200,754,098 | 2.17% |
| 2025-11-12 | 16.96 | 17.20 | 16.37 | 16.61 | 16.44 | qfq | 12,940,292 | 216,109,774 | -2.58% |
| 2025-11-11 | 17.31 | 17.52 | 16.89 | 17.05 | 16.88 | qfq | 11,542,960 | 197,931,744 | -0.58% |
| 2025-11-10 | 17.57 | 17.60 | 17.09 | 17.15 | 16.98 | qfq | 9,867,572 | 170,256,482 | -1.44% |
| 2025-11-07 | 17.69 | 17.79 | 17.35 | 17.40 | 17.22 | qfq | 12,248,430 | 214,526,945 | -3.23% |
| 2025-11-06 | 17.00 | 18.03 | 16.98 | 17.98 | 17.80 | qfq | 21,336,932 | 376,106,243 | 5.33% |
| 2025-11-05 | 16.66 | 17.26 | 16.58 | 17.07 | 16.90 | qfq | 8,897,300 | 150,679,783 | 1.19% |
| 2025-11-04 | 17.28 | 17.28 | 16.68 | 16.87 | 16.70 | qfq | 8,862,111 | 149,898,079 | -2.49% |
| 2025-11-03 | 17.57 | 17.66 | 16.80 | 17.30 | 17.13 | qfq | 14,128,180 | 241,794,169 | -2.26% |
| 2025-10-31 | 17.85 | 18.06 | 17.63 | 17.70 | 17.52 | qfq | 15,270,320 | 272,338,561 | -2.05% |
| 2025-10-30 | 18.00 | 18.33 | 17.84 | 18.07 | 17.89 | qfq | 21,120,925 | 382,499,712 | -2.17% |
| 2025-10-29 | 17.38 | 18.58 | 17.29 | 18.47 | 18.28 | qfq | 32,045,885 | 578,619,096 | 6.46% |
| 2025-10-28 | 17.70 | 17.76 | 17.23 | 17.35 | 17.17 | qfq | 16,480,142 | 288,223,454 | -3.45% |
| 2025-10-27 | 17.91 | 18.30 | 17.57 | 17.97 | 17.79 | qfq | 21,524,468 | 385,239,519 | 2.57% |
| 2025-10-24 | 17.20 | 17.54 | 17.01 | 17.52 | 17.34 | qfq | 17,506,139 | 302,529,872 | 2.52% |
| 2025-10-23 | 16.99 | 17.10 | 16.60 | 17.09 | 16.92 | qfq | 9,578,357 | 161,192,521 | 1.12% |
| 2025-10-22 | 16.98 | 17.30 | 16.70 | 16.90 | 16.73 | qfq | 10,079,330 | 171,060,037 | -1.92% |
| 2025-10-21 | 17.19 | 17.56 | 17.10 | 17.23 | 17.06 | qfq | 12,311,581 | 213,112,070 | 0.88% |
| 2025-10-20 | 16.79 | 17.24 | 16.50 | 17.08 | 16.91 | qfq | 14,705,675 | 249,459,323 | 3.33% |
| 2025-10-17 | 17.35 | 17.63 | 16.50 | 16.53 | 16.36 | qfq | 16,311,833 | 276,114,352 | -4.45% |
| 2025-10-16 | 17.41 | 17.79 | 17.13 | 17.30 | 17.13 | qfq | 15,041,981 | 262,186,855 | -1.82% |
| 2025-10-15 | 17.58 | 17.80 | 17.13 | 17.62 | 17.44 | qfq | 16,022,876 | 279,822,475 | -0.06% |
| 2025-10-14 | 18.67 | 18.80 | 17.40 | 17.63 | 17.45 | qfq | 24,292,103 | 437,451,096 | -3.45% |
| 2025-10-13 | 16.98 | 18.55 | 16.98 | 18.26 | 18.08 | qfq | 26,193,512 | 466,321,953 | 0.00% |
| 2025-10-10 | 18.93 | 19.49 | 18.23 | 18.26 | 18.08 | qfq | 38,525,800 | 721,957,204 | -7.82% |
| 2025-10-09 | 19.29 | 20.44 | 18.61 | 19.81 | 19.61 | qfq | 48,642,993 | 954,627,966 | 4.76% |
| 2025-09-30 | 18.30 | 19.65 | 17.71 | 18.91 | 18.72 | qfq | 53,611,834 | 995,107,177 | 4.36% |
| 2025-09-29 | 17.67 | 18.16 | 17.22 | 18.12 | 17.94 | qfq | 40,935,738 | 729,978,113 | 2.60% |
| 2025-09-26 | 17.27 | 18.65 | 17.08 | 17.66 | 17.48 | qfq | 45,231,900 | 811,917,374 | 1.38% |
| 2025-09-25 | 19.00 | 19.48 | 17.34 | 17.42 | 17.24 | qfq | 57,699,995 | 1,059,144,234 | 3.32% |
| 2025-09-24 | 16.45 | 16.91 | 16.24 | 16.86 | 16.69 | qfq | 17,335,158 | 288,613,792 | 1.63% |
| 2025-09-23 | 16.81 | 17.01 | 16.08 | 16.59 | 16.42 | qfq | 24,475,571 | 403,919,231 | -2.41% |
| 2025-09-22 | 17.26 | 17.32 | 16.80 | 17.00 | 16.83 | qfq | 21,126,005 | 358,822,487 | -0.64% |
| 2025-09-19 | 17.04 | 17.44 | 16.86 | 17.11 | 16.94 | qfq | 29,662,772 | 509,114,340 | -2.51% |
| 2025-09-18 | 18.20 | 18.56 | 17.27 | 17.55 | 17.37 | qfq | 59,677,615 | 1,072,744,022 | -9.95% |
| 2025-09-17 | 17.03 | 20.09 | 16.93 | 19.49 | 19.29 | qfq | 72,142,999 | 1,316,652,030 | 11.88% |
| 2025-09-16 | 17.88 | 18.27 | 17.01 | 17.42 | 17.24 | qfq | 45,282,793 | 790,858,778 | -1.08% |
| 2025-09-15 | 17.66 | 18.06 | 17.35 | 17.61 | 17.43 | qfq | 64,531,219 | 1,141,414,712 | -3.14% |
| 2025-09-12 | 15.41 | 18.18 | 15.40 | 18.18 | 18.00 | qfq | 81,748,280 | 1,419,353,880 | 20.00% |
| 2025-09-11 | 14.69 | 15.15 | 14.51 | 15.15 | 15.00 | qfq | 13,403,507 | 199,952,011 | 2.92% |
| 2025-09-10 | 14.59 | 14.95 | 14.50 | 14.72 | 14.57 | qfq | 8,777,145 | 128,893,692 | 0.14% |
| 2025-09-09 | 14.70 | 15.15 | 14.42 | 14.70 | 14.55 | qfq | 15,473,403 | 229,545,492 | 0.07% |
| 2025-09-08 | 14.81 | 14.91 | 14.60 | 14.69 | 14.54 | qfq | 10,160,706 | 149,354,183 | -1.34% |
| 2025-09-05 | 14.43 | 14.89 | 14.35 | 14.89 | 14.74 | qfq | 11,387,641 | 167,607,752 | 3.69% |
| 2025-09-04 | 14.88 | 15.30 | 14.02 | 14.36 | 14.21 | qfq | 17,658,092 | 259,329,546 | -3.04% |
| 2025-09-03 | 16.16 | 16.26 | 14.79 | 14.81 | 14.66 | qfq | 20,998,700 | 323,764,046 | -5.97% |
| 2025-09-02 | 15.96 | 16.15 | 15.51 | 15.75 | 15.59 | qfq | 20,384,269 | 320,601,084 | -1.38% |
| 2025-09-01 | 15.27 | 16.26 | 15.27 | 15.97 | 15.81 | qfq | 28,439,099 | 451,932,604 | 4.65% |
| 2025-08-29 | 15.27 | 15.71 | 15.16 | 15.26 | 15.11 | qfq | 16,766,560 | 258,293,304 | 0.20% |
| 2025-08-28 | 15.00 | 15.35 | 14.60 | 15.23 | 15.08 | qfq | 15,431,393 | 232,131,341 | 0.99% |
| 2025-08-27 | 15.77 | 15.81 | 15.08 | 15.08 | 14.93 | qfq | 19,296,720 | 299,070,538 | -4.98% |
| 2025-08-26 | 15.91 | 16.10 | 15.77 | 15.87 | 15.71 | qfq | 21,071,548 | 334,990,101 | -2.40% |
| 2025-08-25 | 15.79 | 16.41 | 15.67 | 16.26 | 16.10 | qfq | 39,626,057 | 639,276,513 | 5.52% |
| 2025-08-22 | 15.30 | 15.53 | 15.13 | 15.41 | 15.25 | qfq | 9,908,160 | 152,686,054 | 0.13% |
| 2025-08-21 | 15.57 | 15.75 | 15.25 | 15.39 | 15.23 | qfq | 15,922,064 | 245,831,273 | -1.66% |
| 2025-08-20 | 15.42 | 15.90 | 15.41 | 15.65 | 15.49 | qfq | 17,995,102 | 282,323,092 | 0.19% |
| 2025-08-19 | 15.74 | 15.76 | 15.41 | 15.62 | 15.46 | qfq | 18,667,720 | 290,613,760 | -1.08% |
| 2025-08-18 | 15.80 | 15.93 | 15.54 | 15.79 | 15.63 | qfq | 25,807,607 | 406,782,969 | 0.00% |
| 2025-08-15 | 15.54 | 16.05 | 15.52 | 15.79 | 15.63 | qfq | 27,318,028 | 431,580,845 | 1.09% |
| 2025-08-14 | 16.04 | 16.69 | 15.62 | 15.62 | 15.46 | qfq | 40,049,310 | 641,241,340 | -5.33% |
| 2025-08-13 | 15.21 | 17.23 | 15.08 | 16.50 | 16.33 | qfq | 54,218,623 | 882,404,858 | 9.05% |
| 2025-08-12 | 15.51 | 16.09 | 15.02 | 15.13 | 14.98 | qfq | 45,377,919 | 700,587,674 | 3.21% |
| 2025-08-11 | 14.69 | 14.70 | 14.48 | 14.66 | 14.51 | qfq | 12,181,704 | 177,950,201 | 0.96% |
| 2025-08-08 | 14.49 | 14.70 | 14.38 | 14.52 | 14.37 | qfq | 11,985,844 | 174,484,810 | -0.21% |
| 2025-08-07 | 14.61 | 14.77 | 14.36 | 14.55 | 14.40 | qfq | 14,972,292 | 217,476,336 | -0.21% |
| 2025-08-06 | 14.24 | 15.00 | 14.20 | 14.58 | 14.43 | qfq | 22,019,651 | 321,598,095 | 2.39% |
| 2025-08-05 | 14.13 | 14.31 | 14.03 | 14.24 | 14.10 | qfq | 9,477,640 | 134,496,952 | 0.92% |
| 2025-08-04 | 13.77 | 14.13 | 13.75 | 14.11 | 13.97 | qfq | 6,336,001 | 88,592,492 | 1.36% |
| 2025-08-01 | 13.92 | 14.00 | 13.79 | 13.92 | 13.78 | qfq | 6,833,950 | 94,910,294 | -0.07% |
| 2025-07-31 | 14.07 | 14.23 | 13.82 | 13.93 | 13.79 | qfq | 11,391,572 | 159,627,642 | -2.04% |
| 2025-07-30 | 14.42 | 14.49 | 14.05 | 14.22 | 14.08 | qfq | 11,153,605 | 158,896,689 | -1.73% |
| 2025-07-29 | 14.38 | 14.47 | 14.26 | 14.47 | 14.32 | qfq | 10,295,744 | 147,663,636 | -0.07% |
| 2025-07-28 | 14.37 | 14.54 | 14.26 | 14.48 | 14.33 | qfq | 9,928,181 | 143,285,584 | 0.42% |
| 2025-07-25 | 14.80 | 14.86 | 14.38 | 14.42 | 14.27 | qfq | 14,432,220 | 208,770,551 | -2.10% |
| 2025-07-24 | 14.36 | 14.84 | 14.30 | 14.73 | 14.58 | qfq | 18,424,374 | 269,744,314 | 2.29% |
| 2025-07-23 | 15.16 | 15.16 | 14.38 | 14.40 | 14.25 | qfq | 27,232,726 | 398,828,416 | -5.08% |
| 2025-07-22 | 14.75 | 15.23 | 14.57 | 15.17 | 15.02 | qfq | 34,827,798 | 518,321,922 | 2.09% |
| 2025-07-21 | 14.28 | 14.94 | 14.28 | 14.86 | 14.71 | qfq | 29,636,848 | 434,652,803 | 4.13% |
| 2025-07-18 | 14.34 | 14.59 | 14.20 | 14.27 | 14.13 | qfq | 23,215,809 | 333,859,239 | 0.07% |
| 2025-07-17 | 14.11 | 14.29 | 14.03 | 14.26 | 14.12 | qfq | 10,949,272 | 155,500,694 | 0.92% |
| 2025-07-16 | 14.27 | 14.45 | 14.07 | 14.13 | 13.99 | qfq | 14,001,322 | 198,615,631 | -1.19% |
| 2025-07-15 | 14.50 | 14.66 | 14.19 | 14.30 | 14.16 | qfq | 20,903,695 | 300,453,164 | -2.32% |
| 2025-07-14 | 14.61 | 15.06 | 14.51 | 14.64 | 14.49 | qfq | 27,129,344 | 400,727,074 | -1.94% |
| 2025-07-11 | 14.21 | 15.31 | 14.00 | 14.93 | 14.78 | qfq | 41,166,694 | 602,417,694 | 3.04% |
| 2025-07-10 | 14.33 | 14.99 | 14.33 | 14.49 | 14.34 | qfq | 32,255,399 | 470,749,226 | -0.96% |
| 2025-07-09 | 15.68 | 15.92 | 14.56 | 14.63 | 14.48 | qfq | 51,182,119 | 781,409,702 | -2.07% |
| 2025-07-08 | 14.69 | 15.06 | 14.35 | 14.94 | 14.79 | qfq | 39,541,593 | 584,328,001 | 2.33% |
| 2025-07-07 | 14.33 | 14.74 | 14.28 | 14.60 | 14.45 | qfq | 31,401,637 | 456,601,161 | -0.48% |
| 2025-07-04 | 15.00 | 16.03 | 14.58 | 14.67 | 14.52 | qfq | 59,323,113 | 896,700,931 | -8.48% |
| 2025-07-03 | 16.50 | 17.51 | 15.75 | 16.03 | 15.87 | qfq | 63,450,361 | 1,042,101,368 | -2.61% |
| 2025-07-02 | 14.73 | 17.90 | 14.54 | 16.46 | 16.29 | qfq | 82,741,128 | 1,317,712,568 | 4.91% |
| 2025-07-01 | 14.36 | 15.85 | 13.33 | 15.69 | 15.53 | qfq | 76,113,659 | 1,071,938,829 | 8.73% |
| 2025-06-30 | 14.29 | 15.10 | 13.92 | 14.43 | 14.28 | qfq | 83,617,562 | 1,204,576,216 | 4.04% |
| 2025-06-27 | 12.41 | 13.87 | 12.30 | 13.87 | 13.73 | qfq | 55,364,637 | 753,220,539 | 19.98% |
| 2025-06-26 | 11.63 | 11.77 | 11.53 | 11.56 | 11.44 | qfq | 7,636,151 | 89,083,520 | -0.60% |
| 2025-06-25 | 11.52 | 11.67 | 11.45 | 11.63 | 11.51 | qfq | 7,921,104 | 91,692,307 | 0.61% |
| 2025-06-24 | 11.22 | 11.58 | 11.22 | 11.56 | 11.44 | qfq | 8,235,260 | 94,203,197 | 3.03% |
| 2025-06-23 | 11.00 | 11.26 | 10.99 | 11.22 | 11.11 | qfq | 4,857,960 | 54,334,167 | 1.26% |
| 2025-06-20 | 11.22 | 11.33 | 11.08 | 11.08 | 10.97 | qfq | 4,731,612 | 52,890,918 | -1.25% |
| 2025-06-19 | 11.51 | 11.53 | 11.18 | 11.22 | 11.11 | qfq | 6,733,201 | 76,306,736 | -3.03% |
| 2025-06-18 | 11.57 | 11.66 | 11.33 | 11.57 | 11.45 | qfq | 6,957,570 | 79,773,243 | 0.00% |
| 2025-06-17 | 11.71 | 11.84 | 11.50 | 11.57 | 11.45 | qfq | 8,002,436 | 92,878,917 | -1.53% |
| 2025-06-16 | 11.70 | 11.96 | 11.68 | 11.75 | 11.63 | qfq | 7,774,170 | 91,636,646 | -0.42% |
| 2025-06-13 | 12.06 | 12.19 | 11.72 | 11.80 | 11.68 | qfq | 11,663,751 | 138,436,773 | -2.56% |
| 2025-06-12 | 11.99 | 12.14 | 11.79 | 12.11 | 11.99 | qfq | 14,521,999 | 173,959,585 | 1.00% |
| 2025-06-11 | 11.63 | 12.20 | 11.62 | 11.99 | 11.87 | qfq | 20,165,631 | 242,148,843 | 3.10% |
| 2025-06-10 | 11.69 | 11.77 | 11.48 | 11.63 | 11.51 | qfq | 9,962,318 | 115,798,655 | -24.58% |
| 2025-06-09 | 15.27 | 15.49 | 15.16 | 15.42 | 11.60 | qfq | 8,816,558 | 135,451,535 | 0.00% |
| 2025-06-06 | 15.45 | 15.65 | 15.30 | 15.42 | 11.60 | qfq | 10,624,800 | 164,331,458 | 0.92% |
| 2025-06-05 | 15.43 | 15.46 | 15.17 | 15.28 | 11.50 | qfq | 8,343,232 | 127,171,714 | -0.13% |
| 2025-06-04 | 14.95 | 15.82 | 14.91 | 15.30 | 11.51 | qfq | 14,217,364 | 219,552,640 | 2.75% |
| 2025-06-03 | 14.37 | 15.04 | 14.37 | 14.89 | 11.21 | qfq | 7,745,700 | 115,098,745 | 3.12% |
| 2025-05-30 | 14.68 | 14.73 | 14.39 | 14.44 | 10.87 | qfq | 4,546,100 | 65,741,260 | -1.97% |
| 2025-05-29 | 14.45 | 14.81 | 14.45 | 14.73 | 11.09 | qfq | 4,162,900 | 61,222,992 | 1.31% |
| 2025-05-28 | 14.55 | 14.67 | 14.45 | 14.54 | 10.94 | qfq | 4,796,200 | 69,764,279 | -0.07% |
| 2025-05-27 | 14.83 | 14.83 | 14.45 | 14.55 | 10.95 | qfq | 4,975,200 | 72,561,450 | -1.95% |
| 2025-05-26 | 14.49 | 14.95 | 14.48 | 14.84 | 11.17 | qfq | 5,373,832 | 79,574,462 | 1.64% |
| 2025-05-23 | 15.23 | 15.29 | 14.60 | 14.60 | 10.99 | qfq | 9,311,040 | 138,744,328 | -3.44% |
| 2025-05-22 | 15.78 | 15.80 | 15.11 | 15.12 | 11.38 | qfq | 9,481,608 | 146,025,632 | -2.70% |
| 2025-05-21 | 15.48 | 15.68 | 15.20 | 15.54 | 11.69 | qfq | 9,750,120 | 150,448,938 | -0.06% |
| 2025-05-20 | 15.19 | 15.66 | 15.05 | 15.55 | 11.70 | qfq | 9,554,840 | 147,202,665 | 2.37% |
| 2025-05-19 | 15.27 | 15.30 | 15.00 | 15.19 | 11.43 | qfq | 4,760,240 | 71,948,961 | -0.72% |
| 2025-05-16 | 14.98 | 15.40 | 14.93 | 15.30 | 11.51 | qfq | 6,903,800 | 105,502,410 | 2.00% |
| 2025-05-15 | 15.29 | 15.29 | 14.96 | 15.00 | 11.29 | qfq | 5,239,732 | 78,868,396 | -2.02% |
| 2025-05-14 | 15.30 | 15.43 | 15.22 | 15.31 | 11.52 | qfq | 6,386,040 | 97,847,564 | 0.07% |
| 2025-05-13 | 15.58 | 15.61 | 15.19 | 15.30 | 11.51 | qfq | 5,897,672 | 90,491,967 | -0.78% |
| 2025-05-12 | 15.19 | 15.45 | 15.15 | 15.42 | 11.60 | qfq | 7,256,000 | 111,090,341 | 2.39% |
| 2025-05-09 | 15.31 | 15.39 | 15.00 | 15.06 | 11.33 | qfq | 8,761,832 | 132,354,217 | -3.21% |
| 2025-05-08 | 15.33 | 15.65 | 15.30 | 15.56 | 11.71 | qfq | 7,422,400 | 115,197,492 | 0.71% |
| 2025-05-07 | 15.65 | 15.68 | 15.21 | 15.45 | 11.63 | qfq | 11,842,004 | 182,925,857 | 0.26% |
| 2025-05-06 | 14.98 | 15.44 | 14.85 | 15.41 | 11.60 | qfq | 11,046,748 | 168,245,585 | 4.05% |
| 2025-04-30 | 14.60 | 14.89 | 14.60 | 14.81 | 11.15 | qfq | 5,629,060 | 83,352,712 | 0.95% |
| 2025-04-29 | 14.48 | 14.76 | 14.33 | 14.67 | 11.04 | qfq | 5,934,440 | 86,891,230 | 0.76% |
| 2025-04-28 | 14.70 | 14.75 | 14.46 | 14.56 | 10.96 | qfq | 6,333,560 | 92,193,125 | -1.62% |
| 2025-04-25 | 14.77 | 15.02 | 14.65 | 14.80 | 11.14 | qfq | 8,518,900 | 126,372,300 | -0.13% |
| 2025-04-24 | 14.84 | 15.07 | 14.65 | 14.82 | 11.15 | qfq | 11,131,700 | 165,415,658 | -0.47% |
| 2025-04-23 | 14.57 | 15.05 | 14.55 | 14.89 | 11.21 | qfq | 12,049,800 | 178,144,785 | 2.20% |
| 2025-04-22 | 14.56 | 14.77 | 14.37 | 14.57 | 10.96 | qfq | 9,876,040 | 143,455,574 | -0.07% |
| 2025-04-21 | 14.07 | 14.58 | 14.01 | 14.58 | 10.97 | qfq | 10,057,880 | 144,474,949 | 3.18% |
| 2025-04-18 | 14.01 | 14.20 | 13.85 | 14.13 | 10.63 | qfq | 5,971,700 | 83,811,483 | 0.64% |
| 2025-04-17 | 14.15 | 14.28 | 13.95 | 14.04 | 10.57 | qfq | 7,608,640 | 107,465,610 | -0.21% |
| 2025-04-16 | 14.32 | 14.39 | 13.81 | 14.07 | 10.59 | qfq | 8,688,200 | 122,353,355 | -1.88% |
| 2025-04-15 | 14.50 | 14.57 | 14.15 | 14.34 | 10.79 | qfq | 10,330,544 | 147,725,917 | -1.24% |
| 2025-04-14 | 14.26 | 14.60 | 14.21 | 14.52 | 10.93 | qfq | 15,662,300 | 226,070,509 | 3.94% |
| 2025-04-11 | 13.64 | 14.16 | 13.64 | 13.97 | 10.51 | qfq | 13,890,900 | 194,502,663 | 1.09% |
| 2025-04-10 | 14.13 | 14.26 | 13.73 | 13.82 | 10.40 | qfq | 21,078,804 | 294,518,428 | 4.38% |
| 2025-04-09 | 12.69 | 13.35 | 11.55 | 13.24 | 9.96 | qfq | 18,412,707 | 232,518,429 | 2.72% |
| 2025-04-08 | 12.80 | 13.27 | 12.39 | 12.89 | 9.70 | qfq | 18,046,467 | 232,181,011 | 3.12% |
| 2025-04-07 | 13.98 | 14.28 | 12.33 | 12.50 | 9.41 | qfq | 25,046,383 | 327,380,874 | -18.88% |
| 2025-04-03 | 15.51 | 15.78 | 15.15 | 15.41 | 11.60 | qfq | 16,388,872 | 253,635,209 | -2.03% |
| 2025-04-02 | 15.88 | 16.06 | 15.66 | 15.73 | 11.84 | qfq | 18,047,564 | 285,894,608 | -1.13% |
| 2025-04-01 | 15.96 | 16.20 | 15.64 | 15.91 | 11.97 | qfq | 24,879,404 | 395,741,707 | 0.70% |
| 2025-03-31 | 15.74 | 15.97 | 15.41 | 15.80 | 11.89 | qfq | 23,759,608 | 372,585,492 | -1.31% |
| 2025-03-28 | 16.51 | 17.00 | 15.96 | 16.01 | 12.05 | qfq | 34,939,524 | 569,632,091 | -5.82% |
| 2025-03-27 | 17.96 | 18.64 | 16.97 | 17.00 | 12.79 | qfq | 50,976,104 | 895,673,229 | -13.09% |
| 2025-03-26 | 20.38 | 21.21 | 19.20 | 19.56 | 14.72 | qfq | 60,309,643 | 1,204,818,617 | -4.31% |
| 2025-03-25 | 18.87 | 20.81 | 18.84 | 20.44 | 15.38 | qfq | 71,801,063 | 1,422,237,220 | 17.88% |
| 2025-03-24 | 15.87 | 17.34 | 15.55 | 17.34 | 13.05 | qfq | 44,005,140 | 736,414,969 | 20.00% |
| 2025-03-21 | 14.38 | 14.76 | 14.26 | 14.45 | 10.87 | qfq | 10,366,426 | 150,530,723 | -0.34% |
| 2025-03-20 | 14.72 | 14.78 | 14.48 | 14.50 | 10.91 | qfq | 11,293,576 | 164,974,552 | -1.09% |
| 2025-03-19 | 15.24 | 15.38 | 14.62 | 14.66 | 11.03 | qfq | 22,008,820 | 326,309,818 | -5.05% |
| 2025-03-18 | 15.06 | 16.24 | 15.06 | 15.44 | 11.62 | qfq | 30,986,832 | 484,298,187 | 6.12% |
| 2025-03-17 | 14.59 | 14.65 | 14.32 | 14.55 | 10.95 | qfq | 7,141,952 | 103,168,432 | -0.68% |
| 2025-03-14 | 14.66 | 14.83 | 14.34 | 14.65 | 11.03 | qfq | 11,402,544 | 165,928,167 | 0.55% |
| 2025-03-13 | 14.73 | 14.89 | 14.30 | 14.57 | 10.96 | qfq | 8,158,992 | 118,876,947 | -1.29% |
| 2025-03-12 | 14.50 | 15.05 | 14.38 | 14.76 | 11.11 | qfq | 10,586,060 | 155,993,397 | 2.86% |
| 2025-03-11 | 14.27 | 14.37 | 14.11 | 14.35 | 10.80 | qfq | 8,823,972 | 125,634,012 | -1.31% |
| 2025-03-10 | 14.77 | 15.05 | 14.52 | 14.54 | 10.94 | qfq | 12,144,950 | 178,322,026 | -2.35% |
| 2025-03-07 | 14.86 | 16.08 | 14.68 | 14.89 | 11.21 | qfq | 20,693,635 | 316,928,414 | 0.81% |
| 2025-03-06 | 14.70 | 14.99 | 14.56 | 14.77 | 11.12 | qfq | 8,791,048 | 129,760,317 | 2.21% |
| 2025-03-05 | 14.30 | 14.55 | 14.07 | 14.45 | 10.87 | qfq | 6,826,900 | 97,751,327 | 0.91% |
| 2025-03-04 | 14.12 | 14.37 | 13.83 | 14.32 | 10.78 | qfq | 6,282,940 | 89,105,413 | 1.34% |
| 2025-03-03 | 14.55 | 14.74 | 13.98 | 14.13 | 10.63 | qfq | 9,742,780 | 139,796,990 | -1.53% |
| 2025-02-28 | 15.13 | 15.36 | 14.33 | 14.35 | 10.80 | qfq | 16,604,240 | 243,280,883 | -5.34% |
| 2025-02-27 | 15.65 | 15.77 | 14.85 | 15.16 | 11.41 | qfq | 12,030,242 | 183,425,015 | -3.13% |
| 2025-02-26 | 16.10 | 16.43 | 15.41 | 15.65 | 11.78 | qfq | 16,710,540 | 265,008,412 | -2.98% |
| 2025-02-25 | 16.00 | 16.58 | 15.96 | 16.13 | 12.14 | qfq | 12,862,760 | 208,437,175 | -1.41% |
| 2025-02-24 | 16.40 | 16.55 | 15.80 | 16.36 | 12.31 | qfq | 15,976,240 | 258,276,567 | -0.24% |
| 2025-02-21 | 15.53 | 16.92 | 15.50 | 16.40 | 12.34 | qfq | 24,951,380 | 400,451,967 | 7.19% |
| 2025-02-20 | 15.50 | 15.56 | 15.07 | 15.30 | 11.51 | qfq | 10,946,300 | 167,106,336 | -0.20% |
| 2025-02-19 | 14.38 | 15.48 | 14.38 | 15.33 | 11.54 | qfq | 22,291,292 | 336,215,735 | 6.61% |
| 2025-02-18 | 15.05 | 15.05 | 14.30 | 14.38 | 10.82 | qfq | 15,943,600 | 233,389,739 | -4.39% |
| 2025-02-17 | 14.83 | 15.54 | 14.47 | 15.04 | 11.32 | qfq | 21,614,740 | 321,632,440 | 0.74% |
| 2025-02-14 | 14.74 | 15.36 | 14.50 | 14.93 | 11.24 | qfq | 22,440,947 | 335,416,886 | 1.56% |
| 2025-02-13 | 15.38 | 15.99 | 14.68 | 14.70 | 11.06 | qfq | 28,275,043 | 430,006,407 | -1.80% |
| 2025-02-12 | 14.31 | 14.99 | 14.07 | 14.97 | 11.27 | qfq | 25,633,727 | 375,361,396 | 3.46% |
| 2025-02-11 | 14.17 | 14.76 | 13.91 | 14.47 | 10.89 | qfq | 30,933,031 | 446,957,528 | 2.19% |
| 2025-02-10 | 14.01 | 14.17 | 13.76 | 14.16 | 10.66 | qfq | 17,791,930 | 248,354,167 | 0.50% |
| 2025-02-07 | 14.20 | 14.56 | 13.90 | 14.09 | 10.60 | qfq | 28,472,560 | 403,611,751 | -0.84% |
| 2025-02-06 | 13.87 | 14.29 | 13.70 | 14.21 | 10.69 | qfq | 28,367,598 | 398,605,965 | 1.94% |
| 2025-02-05 | 15.65 | 15.98 | 13.94 | 13.94 | 10.49 | qfq | 35,485,840 | 509,862,215 | -19.98% |
| 2025-01-27 | 16.33 | 18.39 | 16.23 | 17.42 | 13.11 | qfq | 42,720,390 | 742,026,831 | 12.46% |
| 2025-01-24 | 15.35 | 15.73 | 15.10 | 15.49 | 11.66 | qfq | 23,145,502 | 357,068,431 | -0.13% |
| 2025-01-23 | 16.99 | 17.35 | 15.03 | 15.51 | 11.67 | qfq | 42,318,530 | 690,119,587 | -5.14% |
| 2025-01-22 | 16.83 | 17.24 | 15.50 | 16.35 | 12.30 | qfq | 41,175,288 | 670,048,090 | 2.96% |
| 2025-01-21 | 15.45 | 16.80 | 15.17 | 15.88 | 11.95 | qfq | 46,507,771 | 749,727,822 | 2.39% |
| 2025-01-20 | 14.61 | 16.20 | 14.11 | 15.51 | 11.67 | qfq | 45,854,878 | 699,045,669 | 14.89% |
| 2025-01-17 | 13.63 | 13.70 | 13.15 | 13.50 | 10.16 | qfq | 18,817,256 | 251,764,753 | -1.96% |
| 2025-01-16 | 12.97 | 14.17 | 12.93 | 13.77 | 10.36 | qfq | 28,353,884 | 386,336,073 | 6.74% |
| 2025-01-15 | 13.36 | 13.53 | 12.80 | 12.90 | 9.71 | qfq | 14,209,200 | 185,532,977 | -4.37% |
| 2025-01-14 | 12.93 | 13.49 | 12.78 | 13.49 | 10.15 | qfq | 21,908,220 | 289,066,680 | 6.05% |
| 2025-01-13 | 12.75 | 13.15 | 12.36 | 12.72 | 9.57 | qfq | 15,271,816 | 194,119,461 | -1.47% |
| 2025-01-10 | 12.93 | 13.68 | 12.75 | 12.91 | 9.72 | qfq | 19,835,100 | 260,083,031 | 0.08% |
| 2025-01-09 | 13.01 | 13.28 | 12.83 | 12.90 | 9.71 | qfq | 12,946,508 | 168,339,998 | -1.83% |
| 2025-01-08 | 13.40 | 13.57 | 12.74 | 13.14 | 9.89 | qfq | 19,228,556 | 250,801,699 | -2.01% |
| 2025-01-07 | 13.02 | 13.52 | 12.46 | 13.41 | 10.09 | qfq | 24,663,629 | 321,813,752 | 3.23% |
| 2025-01-06 | 11.60 | 13.13 | 11.12 | 12.99 | 9.78 | qfq | 26,303,596 | 326,126,609 | 7.53% |
| 2025-01-03 | 12.73 | 13.12 | 11.91 | 12.08 | 9.09 | qfq | 22,435,466 | 283,147,831 | -3.21% |
| 2025-01-02 | 12.60 | 13.23 | 11.90 | 12.48 | 9.39 | qfq | 19,844,349 | 247,577,619 | -1.03% |
| 2024-12-31 | 13.27 | 13.50 | 12.61 | 12.61 | 9.49 | qfq | 25,741,716 | 331,605,784 | -4.83% |
| 2024-12-30 | 12.47 | 13.97 | 12.08 | 13.25 | 9.97 | qfq | 35,037,720 | 456,281,797 | 12.77% |
| 2024-12-27 | 11.28 | 12.09 | 11.18 | 11.75 | 8.84 | qfq | 10,597,198 | 124,254,150 | 5.48% |
| 2024-12-26 | 10.78 | 11.26 | 10.78 | 11.14 | 8.38 | qfq | 3,323,390 | 36,905,597 | 2.86% |
| 2024-12-25 | 11.30 | 11.30 | 10.75 | 10.83 | 8.15 | qfq | 4,329,088 | 47,196,454 | -3.82% |
| 2024-12-24 | 11.15 | 11.32 | 10.96 | 11.26 | 8.47 | qfq | 2,719,800 | 30,335,518 | 1.81% |
| 2024-12-23 | 11.70 | 11.76 | 11.04 | 11.06 | 8.32 | qfq | 4,775,660 | 53,866,178 | -5.55% |
| 2024-12-20 | 11.54 | 11.79 | 11.51 | 11.71 | 8.81 | qfq | 2,937,176 | 34,350,835 | 1.47% |
| 2024-12-19 | 11.46 | 11.62 | 11.24 | 11.54 | 8.68 | qfq | 3,469,468 | 39,624,281 | 0.79% |
| 2024-12-18 | 11.50 | 11.58 | 11.23 | 11.45 | 8.62 | qfq | 2,899,760 | 33,187,868 | -0.26% |
| 2024-12-17 | 11.88 | 12.03 | 11.45 | 11.48 | 8.64 | qfq | 4,103,300 | 47,973,249 | -4.25% |
| 2024-12-16 | 12.04 | 12.20 | 11.90 | 11.99 | 9.02 | qfq | 3,356,208 | 40,394,702 | -0.33% |
| 2024-12-13 | 12.18 | 12.42 | 12.01 | 12.03 | 9.05 | qfq | 5,471,788 | 66,517,279 | -2.04% |
| 2024-12-12 | 12.22 | 12.35 | 12.04 | 12.28 | 9.24 | qfq | 4,493,140 | 54,930,513 | 0.49% |
| 2024-12-11 | 12.10 | 12.28 | 12.00 | 12.22 | 9.20 | qfq | 4,508,800 | 54,862,132 | 1.41% |
| 2024-12-10 | 12.37 | 12.47 | 12.00 | 12.05 | 9.07 | qfq | 5,308,860 | 64,631,150 | 0.08% |
| 2024-12-09 | 12.13 | 12.21 | 11.90 | 12.04 | 9.06 | qfq | 3,782,500 | 45,602,026 | -0.74% |
| 2024-12-06 | 12.14 | 12.22 | 11.93 | 12.13 | 9.13 | qfq | 4,370,192 | 52,714,311 | -0.16% |
| 2024-12-05 | 11.93 | 12.24 | 11.89 | 12.15 | 9.14 | qfq | 3,667,040 | 44,439,087 | 1.50% |
| 2024-12-04 | 12.24 | 12.30 | 11.90 | 11.97 | 9.01 | qfq | 4,670,852 | 56,454,209 | -1.64% |
| 2024-12-03 | 12.25 | 12.32 | 11.94 | 12.17 | 9.16 | qfq | 5,593,640 | 67,746,001 | -0.49% |
| 2024-12-02 | 12.03 | 12.38 | 11.97 | 12.23 | 9.20 | qfq | 4,818,364 | 58,652,427 | 1.75% |
| 2024-11-29 | 11.79 | 12.09 | 11.61 | 12.02 | 9.05 | qfq | 4,103,324 | 48,847,458 | 1.86% |
| 2024-11-28 | 11.80 | 12.02 | 11.73 | 11.80 | 8.88 | qfq | 3,539,364 | 41,980,845 | -0.42% |
| 2024-11-27 | 11.66 | 11.85 | 11.27 | 11.85 | 8.92 | qfq | 4,563,762 | 52,507,609 | 1.46% |
| 2024-11-26 | 11.84 | 11.94 | 11.64 | 11.68 | 8.79 | qfq | 3,017,100 | 35,534,555 | -1.52% |
| 2024-11-25 | 11.70 | 11.88 | 11.60 | 11.86 | 8.93 | qfq | 4,183,040 | 49,090,565 | 2.15% |
| 2024-11-22 | 12.12 | 12.26 | 11.57 | 11.61 | 8.74 | qfq | 5,538,400 | 66,121,037 | -4.68% |
| 2024-11-21 | 12.05 | 12.40 | 11.97 | 12.18 | 9.17 | qfq | 5,331,268 | 64,989,273 | 1.16% |
| 2024-11-20 | 11.92 | 12.14 | 11.92 | 12.04 | 9.06 | qfq | 4,617,812 | 55,609,369 | 0.84% |
| 2024-11-19 | 11.64 | 11.94 | 11.58 | 11.94 | 8.99 | qfq | 6,133,148 | 72,240,828 | 3.11% |
| 2024-11-18 | 12.25 | 12.39 | 11.45 | 11.58 | 8.71 | qfq | 8,844,496 | 104,226,043 | -5.39% |
| 2024-11-15 | 12.70 | 12.84 | 12.22 | 12.24 | 9.21 | qfq | 5,083,200 | 63,705,560 | -3.32% |
| 2024-11-14 | 13.23 | 13.31 | 12.61 | 12.66 | 9.53 | qfq | 5,073,384 | 65,514,385 | -4.24% |
| 2024-11-13 | 12.98 | 13.34 | 12.79 | 13.22 | 9.95 | qfq | 5,247,296 | 68,625,227 | 0.99% |
| 2024-11-12 | 13.60 | 13.67 | 12.85 | 13.09 | 9.85 | qfq | 9,539,904 | 126,544,261 | -3.89% |
| 2024-11-11 | 13.41 | 13.62 | 13.28 | 13.62 | 10.25 | qfq | 6,736,341 | 90,756,023 | 1.04% |
| 2024-11-08 | 13.78 | 13.93 | 13.29 | 13.48 | 10.14 | qfq | 8,246,185 | 111,865,574 | -0.52% |
| 2024-11-07 | 13.32 | 13.59 | 13.21 | 13.55 | 10.20 | qfq | 9,598,253 | 128,773,039 | -0.88% |
| 2024-11-06 | 14.12 | 14.34 | 13.47 | 13.67 | 10.29 | qfq | 15,928,155 | 221,146,996 | -1.23% |
| 2024-11-05 | 12.81 | 14.30 | 12.69 | 13.84 | 10.42 | qfq | 17,731,396 | 239,624,036 | 7.96% |
| 2024-11-04 | 12.68 | 12.90 | 12.51 | 12.82 | 9.65 | qfq | 10,035,519 | 127,395,502 | -0.47% |
| 2024-11-01 | 12.66 | 13.40 | 12.51 | 12.88 | 9.69 | qfq | 15,810,340 | 206,250,846 | 1.34% |
| 2024-10-31 | 12.73 | 12.94 | 12.68 | 12.71 | 9.57 | qfq | 6,428,976 | 82,270,450 | -0.31% |
| 2024-10-30 | 12.87 | 13.15 | 12.58 | 12.75 | 9.60 | qfq | 6,553,124 | 84,217,701 | -1.85% |
| 2024-10-29 | 13.45 | 13.46 | 12.91 | 12.99 | 9.78 | qfq | 9,197,025 | 120,643,458 | -3.56% |
| 2024-10-28 | 12.82 | 13.65 | 12.79 | 13.47 | 10.14 | qfq | 12,400,784 | 163,841,586 | 5.07% |
| 2024-10-25 | 13.07 | 13.08 | 12.72 | 12.82 | 9.65 | qfq | 11,745,664 | 151,188,228 | -2.06% |
| 2024-10-24 | 12.91 | 13.57 | 12.84 | 13.09 | 9.85 | qfq | 11,956,832 | 157,551,179 | 1.47% |
| 2024-10-23 | 12.83 | 13.08 | 12.63 | 12.90 | 9.71 | qfq | 13,148,340 | 169,291,566 | 0.16% |
| 2024-10-22 | 12.40 | 13.30 | 12.27 | 12.88 | 9.69 | qfq | 17,004,304 | 218,901,030 | 4.12% |
| 2024-10-21 | 12.08 | 12.50 | 12.08 | 12.37 | 9.31 | qfq | 10,756,028 | 132,520,179 | 2.57% |
| 2024-10-18 | 11.42 | 12.40 | 11.42 | 12.06 | 9.08 | qfq | 11,622,240 | 138,723,564 | 5.05% |
| 2024-10-17 | 11.68 | 11.75 | 11.45 | 11.48 | 8.64 | qfq | 6,421,600 | 74,605,202 | -0.86% |
| 2024-10-16 | 11.38 | 11.77 | 11.25 | 11.58 | 8.71 | qfq | 6,298,564 | 72,842,420 | 0.96% |
| 2024-10-15 | 11.64 | 11.80 | 11.32 | 11.47 | 8.63 | qfq | 7,355,800 | 85,364,991 | -2.71% |
| 2024-10-14 | 11.26 | 11.84 | 11.26 | 11.79 | 8.87 | qfq | 9,423,100 | 109,225,009 | 5.36% |
| 2024-10-11 | 11.89 | 12.12 | 10.99 | 11.19 | 8.42 | qfq | 9,809,788 | 111,877,873 | -5.73% |
| 2024-10-10 | 11.82 | 12.39 | 11.66 | 11.87 | 8.93 | qfq | 10,602,600 | 127,862,292 | 0.51% |
| 2024-10-09 | 13.12 | 13.12 | 11.78 | 11.81 | 8.89 | qfq | 14,731,356 | 182,963,313 | -14.42% |
| 2024-10-08 | 14.01 | 14.61 | 12.88 | 13.80 | 10.39 | qfq | 22,881,297 | 310,455,486 | 11.29% |
| 2024-09-30 | 11.42 | 12.60 | 11.00 | 12.40 | 9.33 | qfq | 19,062,127 | 224,516,145 | 14.29% |
| 2024-09-27 | 10.39 | 11.15 | 10.37 | 10.85 | 8.17 | qfq | 12,673,100 | 135,579,830 | 6.37% |
| 2024-09-26 | 9.97 | 10.20 | 9.91 | 10.20 | 7.68 | qfq | 5,154,900 | 52,002,408 | 1.90% |
| 2024-09-25 | 10.26 | 10.47 | 9.99 | 10.01 | 7.53 | qfq | 7,077,248 | 71,946,502 | 0.50% |
| 2024-09-24 | 9.76 | 9.96 | 9.70 | 9.96 | 7.50 | qfq | 5,112,800 | 50,494,517 | 2.15% |
| 2024-09-23 | 9.75 | 9.81 | 9.63 | 9.75 | 7.34 | qfq | 2,935,566 | 28,618,415 | -0.20% |
| 2024-09-20 | 9.68 | 9.86 | 9.59 | 9.77 | 7.35 | qfq | 5,254,844 | 51,259,943 | -0.31% |
| 2024-09-19 | 9.24 | 10.19 | 9.24 | 9.80 | 7.38 | qfq | 8,387,060 | 82,208,208 | 6.06% |
| 2024-09-18 | 9.31 | 9.35 | 9.08 | 9.24 | 6.95 | qfq | 1,980,400 | 18,162,604 | -0.32% |
| 2024-09-13 | 9.46 | 9.60 | 9.27 | 9.27 | 6.98 | qfq | 2,025,000 | 18,997,938 | -1.49% |
| 2024-09-12 | 9.28 | 9.49 | 9.28 | 9.41 | 7.08 | qfq | 2,455,700 | 23,095,851 | 1.51% |
| 2024-09-11 | 9.26 | 9.34 | 9.20 | 9.27 | 6.98 | qfq | 1,381,800 | 12,816,012 | -0.22% |
| 2024-09-10 | 9.19 | 9.30 | 9.10 | 9.29 | 6.99 | qfq | 1,715,100 | 15,802,835 | 0.87% |
| 2024-09-09 | 9.09 | 9.30 | 9.05 | 9.21 | 6.93 | qfq | 1,548,016 | 14,233,416 | 0.33% |
| 2024-09-06 | 9.38 | 9.45 | 9.15 | 9.18 | 6.91 | qfq | 2,348,600 | 21,715,379 | -2.03% |
| 2024-09-05 | 9.40 | 9.49 | 9.30 | 9.37 | 7.05 | qfq | 2,299,916 | 21,515,172 | -0.21% |
| 2024-09-04 | 9.40 | 9.49 | 9.33 | 9.39 | 7.07 | qfq | 2,035,800 | 19,170,702 | -1.47% |
| 2024-09-03 | 9.50 | 9.67 | 9.46 | 9.53 | 7.17 | qfq | 2,094,500 | 19,974,410 | 0.21% |
| 2024-09-02 | 9.68 | 9.75 | 9.50 | 9.51 | 7.16 | qfq | 2,899,660 | 27,899,737 | -2.26% |
| 2024-08-30 | 9.55 | 9.88 | 9.50 | 9.73 | 7.32 | qfq | 3,563,344 | 34,768,581 | 1.78% |
| 2024-08-29 | 9.32 | 9.61 | 9.19 | 9.56 | 7.19 | qfq | 2,415,300 | 22,823,101 | 1.59% |
| 2024-08-28 | 9.40 | 9.65 | 9.36 | 9.41 | 7.08 | qfq | 2,261,528 | 21,427,829 | 0.21% |
| 2024-08-27 | 9.63 | 9.71 | 9.34 | 9.39 | 7.07 | qfq | 2,228,724 | 21,146,937 | -3.30% |
| 2024-08-26 | 9.50 | 9.75 | 9.48 | 9.71 | 7.31 | qfq | 2,508,321 | 24,232,219 | 2.53% |
| 2024-08-23 | 9.47 | 9.54 | 9.26 | 9.47 | 7.13 | qfq | 1,933,876 | 18,192,918 | -0.11% |
| 2024-08-22 | 9.58 | 9.66 | 9.46 | 9.48 | 7.13 | qfq | 2,236,800 | 21,365,987 | -1.35% |
| 2024-08-21 | 9.55 | 9.66 | 9.51 | 9.61 | 7.23 | qfq | 1,879,700 | 18,037,812 | 0.10% |
| 2024-08-20 | 9.90 | 9.90 | 9.57 | 9.60 | 7.22 | qfq | 3,631,724 | 35,218,674 | -3.13% |
| 2024-08-19 | 9.79 | 10.12 | 9.79 | 9.91 | 7.46 | qfq | 3,535,124 | 35,284,804 | 0.61% |
| 2024-08-16 | 9.90 | 10.08 | 9.82 | 9.85 | 7.41 | qfq | 2,512,540 | 24,901,915 | -0.40% |
| 2024-08-15 | 9.78 | 9.92 | 9.61 | 9.89 | 7.44 | qfq | 2,749,676 | 27,006,580 | 1.54% |
| 2024-08-14 | 9.82 | 9.84 | 9.73 | 9.74 | 7.33 | qfq | 1,771,860 | 17,324,366 | -0.51% |
| 2024-08-13 | 9.65 | 9.79 | 9.55 | 9.79 | 7.37 | qfq | 2,229,480 | 21,594,126 | 1.45% |
| 2024-08-12 | 9.81 | 9.94 | 9.60 | 9.65 | 7.26 | qfq | 3,841,200 | 37,364,748 | -2.92% |
| 2024-08-09 | 9.88 | 10.18 | 9.88 | 9.94 | 7.48 | qfq | 3,517,900 | 35,263,094 | 0.61% |
| 2024-08-08 | 10.12 | 10.21 | 9.68 | 9.88 | 7.44 | qfq | 4,616,000 | 45,511,006 | -2.18% |
| 2024-08-07 | 10.18 | 10.24 | 10.05 | 10.10 | 7.60 | qfq | 2,562,960 | 26,014,316 | -0.49% |
| 2024-08-06 | 10.11 | 10.21 | 10.00 | 10.15 | 7.64 | qfq | 3,183,160 | 32,130,334 | 1.40% |
| 2024-08-05 | 10.32 | 10.49 | 10.00 | 10.01 | 7.53 | qfq | 6,193,856 | 63,357,976 | -4.03% |
| 2024-08-02 | 10.68 | 10.92 | 10.40 | 10.43 | 7.85 | qfq | 5,761,000 | 61,556,793 | -2.80% |
| 2024-08-01 | 10.81 | 10.90 | 10.71 | 10.73 | 8.07 | qfq | 4,759,708 | 51,341,182 | 0.00% |
| 2024-07-31 | 10.46 | 10.74 | 10.41 | 10.73 | 8.07 | qfq | 5,166,800 | 55,011,838 | 2.88% |
| 2024-07-30 | 10.43 | 10.48 | 10.25 | 10.43 | 7.85 | qfq | 2,615,864 | 27,184,480 | -0.10% |
| 2024-07-29 | 10.47 | 10.58 | 10.38 | 10.44 | 7.86 | qfq | 2,774,519 | 29,010,484 | -0.29% |
| 2024-07-26 | 10.26 | 10.56 | 10.26 | 10.47 | 7.88 | qfq | 3,705,900 | 38,794,348 | 2.05% |
| 2024-07-25 | 10.20 | 10.42 | 10.01 | 10.26 | 7.72 | qfq | 3,794,800 | 38,880,341 | -0.58% |
| 2024-07-24 | 10.63 | 10.75 | 10.31 | 10.32 | 7.77 | qfq | 5,024,400 | 52,584,624 | -3.55% |
| 2024-07-23 | 10.89 | 11.16 | 10.63 | 10.70 | 8.05 | qfq | 6,990,680 | 76,024,842 | -2.46% |
| 2024-07-22 | 10.60 | 11.19 | 10.40 | 10.97 | 8.26 | qfq | 6,936,200 | 74,570,277 | 3.49% |
| 2024-07-19 | 10.46 | 10.77 | 10.40 | 10.60 | 7.98 | qfq | 4,171,944 | 44,254,703 | -0.19% |
| 2024-07-18 | 10.49 | 10.69 | 10.23 | 10.62 | 7.99 | qfq | 6,566,880 | 68,414,228 | -0.28% |
| 2024-07-17 | 11.06 | 11.15 | 10.62 | 10.65 | 8.01 | qfq | 7,528,064 | 81,080,565 | -3.88% |
| 2024-07-16 | 11.15 | 11.33 | 10.89 | 11.08 | 8.34 | qfq | 9,440,384 | 104,496,012 | -2.29% |
| 2024-07-15 | 11.35 | 11.63 | 11.17 | 11.34 | 8.53 | qfq | 10,292,024 | 117,866,204 | -0.53% |
| 2024-07-12 | 11.40 | 11.73 | 11.31 | 11.40 | 8.58 | qfq | 13,006,992 | 149,268,946 | -0.26% |
| 2024-07-11 | 11.09 | 11.54 | 10.84 | 11.43 | 8.60 | qfq | 13,078,492 | 147,563,610 | 5.93% |
| 2024-07-10 | 11.00 | 11.19 | 10.73 | 10.79 | 8.12 | qfq | 7,993,740 | 87,448,857 | -2.97% |
| 2024-07-09 | 10.60 | 11.14 | 10.49 | 11.12 | 8.37 | qfq | 11,144,071 | 121,743,327 | 3.25% |
| 2024-07-08 | 10.55 | 11.08 | 10.26 | 10.77 | 8.11 | qfq | 11,276,340 | 121,239,094 | 2.96% |
| 2024-07-05 | 10.29 | 10.52 | 10.16 | 10.46 | 7.87 | qfq | 4,593,324 | 47,738,431 | 1.45% |
| 2024-07-04 | 10.83 | 10.84 | 10.31 | 10.31 | 7.76 | qfq | 5,265,700 | 55,311,155 | -3.01% |
| 2024-07-03 | 10.68 | 10.85 | 10.52 | 10.63 | 8.00 | qfq | 4,890,912 | 52,055,243 | -1.57% |
| 2024-07-02 | 11.00 | 11.03 | 10.68 | 10.80 | 8.13 | qfq | 5,787,780 | 62,537,346 | -1.37% |
| 2024-07-01 | 11.16 | 11.20 | 10.70 | 10.95 | 8.24 | qfq | 7,963,720 | 87,088,838 | 0.09% |
| 2024-06-28 | 10.11 | 11.59 | 10.11 | 10.94 | 8.23 | qfq | 14,574,159 | 159,260,924 | 7.47% |
| 2024-06-27 | 10.58 | 10.58 | 10.16 | 10.18 | 7.66 | qfq | 6,278,230 | 64,824,980 | -4.05% |
| 2024-06-26 | 10.38 | 10.62 | 9.89 | 10.61 | 7.98 | qfq | 8,081,858 | 83,633,549 | 3.21% |
| 2024-06-25 | 10.27 | 10.50 | 10.07 | 10.28 | 7.74 | qfq | 8,529,780 | 87,313,992 | -1.06% |
| 2024-06-24 | 11.06 | 11.19 | 10.28 | 10.39 | 7.82 | qfq | 14,977,574 | 158,407,479 | -10.82% |
| 2024-06-21 | 11.95 | 12.46 | 11.57 | 11.65 | 8.77 | qfq | 12,829,300 | 154,313,099 | -2.51% |
| 2024-06-20 | 11.72 | 12.62 | 11.66 | 11.95 | 8.99 | qfq | 20,813,472 | 255,042,422 | 0.34% |
| 2024-06-19 | 11.22 | 11.92 | 11.22 | 11.91 | 8.96 | qfq | 16,262,787 | 189,634,805 | 5.59% |
| 2024-06-18 | 11.30 | 11.39 | 11.11 | 11.28 | 8.49 | qfq | 6,924,880 | 77,948,255 | -0.09% |
| 2024-06-17 | 11.45 | 11.57 | 11.23 | 11.29 | 8.50 | qfq | 6,491,333 | 74,007,073 | -1.91% |
| 2024-06-14 | 11.40 | 11.52 | 11.26 | 11.51 | 8.66 | qfq | 6,452,020 | 73,685,264 | 0.09% |
| 2024-06-13 | 11.28 | 11.65 | 11.20 | 11.50 | 8.65 | qfq | 10,036,456 | 114,783,418 | 0.88% |
| 2024-06-12 | 10.85 | 11.42 | 10.75 | 11.40 | 8.58 | qfq | 9,651,506 | 107,875,689 | 4.78% |
| 2024-06-11 | 10.90 | 10.96 | 10.43 | 10.88 | 8.19 | qfq | 10,749,344 | 115,039,436 | -4.48% |
| 2024-06-07 | 11.78 | 11.81 | 11.19 | 11.39 | 8.57 | qfq | 10,050,392 | 115,219,247 | -0.78% |
| 2024-06-06 | 11.35 | 11.72 | 11.34 | 11.48 | 8.64 | qfq | 13,327,856 | 153,277,587 | 1.77% |
| 2024-06-05 | 11.42 | 11.64 | 11.23 | 11.28 | 8.49 | qfq | 11,688,140 | 133,429,356 | -4.16% |
| 2024-06-04 | 12.16 | 12.21 | 11.40 | 11.77 | 8.86 | qfq | 12,471,119 | 146,800,837 | -2.57% |
| 2024-06-03 | 11.91 | 12.25 | 11.82 | 12.08 | 9.09 | qfq | 13,771,420 | 164,944,900 | -0.25% |
| 2024-05-31 | 12.45 | 12.64 | 12.07 | 12.11 | 9.11 | qfq | 19,214,463 | 235,095,289 | -5.46% |
| 2024-05-30 | 13.75 | 13.91 | 12.53 | 12.81 | 9.64 | qfq | 23,556,405 | 307,486,468 | -8.43% |
| 2024-05-29 | 13.50 | 14.27 | 13.22 | 13.99 | 10.53 | qfq | 28,876,517 | 397,610,442 | -1.48% |
| 2024-05-28 | 12.76 | 15.00 | 12.44 | 14.20 | 10.69 | qfq | 42,308,922 | 570,312,056 | 11.20% |
| 2024-05-27 | 12.66 | 13.84 | 12.55 | 12.77 | 9.61 | qfq | 35,315,573 | 464,593,183 | -1.31% |
| 2024-05-24 | 11.74 | 13.65 | 11.55 | 12.94 | 9.74 | qfq | 37,897,000 | 473,785,906 | 9.29% |
| 2024-05-23 | 11.60 | 11.99 | 11.40 | 11.84 | 8.91 | qfq | 17,357,606 | 202,945,707 | -1.25% |
| 2024-05-22 | 12.00 | 12.08 | 11.70 | 11.99 | 9.02 | qfq | 23,590,577 | 280,111,995 | 1.61% |
| 2024-05-21 | 12.17 | 12.38 | 11.70 | 11.80 | 8.88 | qfq | 34,748,404 | 415,188,218 | -7.67% |
| 2024-05-20 | 11.00 | 12.78 | 11.00 | 12.78 | 9.62 | qfq | 45,402,655 | 560,689,851 | 20.00% |
| 2024-05-17 | 10.41 | 10.67 | 10.34 | 10.65 | 8.01 | qfq | 7,009,860 | 73,573,635 | 1.62% |
| 2024-05-16 | 10.70 | 11.10 | 10.44 | 10.48 | 7.89 | qfq | 8,255,860 | 87,953,460 | -1.60% |
| 2024-05-15 | 10.83 | 10.83 | 10.50 | 10.65 | 8.01 | qfq | 9,950,500 | 105,983,753 | -4.05% |
| 2024-05-14 | 10.43 | 11.25 | 10.43 | 11.10 | 8.20 | qfq | 13,287,876 | 144,474,980 | 6.53% |
| 2024-05-13 | 10.63 | 10.63 | 10.30 | 10.42 | 7.70 | qfq | 6,546,059 | 68,322,569 | -3.43% |
| 2024-05-10 | 11.00 | 11.13 | 10.60 | 10.79 | 7.97 | qfq | 8,745,245 | 94,216,127 | -1.19% |
| 2024-05-09 | 10.51 | 10.93 | 10.45 | 10.92 | 8.07 | qfq | 9,380,101 | 101,181,051 | 4.30% |
| 2024-05-08 | 10.81 | 10.86 | 10.46 | 10.47 | 7.74 | qfq | 7,774,194 | 82,577,277 | -4.03% |
| 2024-05-07 | 10.69 | 11.15 | 10.56 | 10.91 | 8.06 | qfq | 11,922,916 | 129,921,115 | 1.87% |
| 2024-05-06 | 10.30 | 10.75 | 10.28 | 10.71 | 7.91 | qfq | 8,546,604 | 89,955,122 | 5.31% |
| 2024-04-30 | 10.57 | 10.70 | 10.14 | 10.17 | 7.52 | qfq | 6,896,340 | 71,189,795 | -2.77% |
| 2024-04-29 | 10.24 | 10.52 | 10.10 | 10.46 | 7.73 | qfq | 7,447,600 | 77,321,358 | 1.95% |
| 2024-04-26 | 10.11 | 10.36 | 9.97 | 10.26 | 7.58 | qfq | 7,907,500 | 80,804,884 | 1.48% |
| 2024-04-25 | 10.06 | 10.32 | 9.91 | 10.11 | 7.47 | qfq | 6,587,668 | 66,791,292 | -1.56% |
| 2024-04-24 | 10.01 | 10.27 | 9.92 | 10.27 | 7.59 | qfq | 5,905,380 | 59,815,370 | 2.50% |
| 2024-04-23 | 9.97 | 10.08 | 9.62 | 10.02 | 7.40 | qfq | 7,630,040 | 75,949,974 | -2.53% |
| 2024-04-22 | 10.11 | 10.69 | 10.11 | 10.28 | 7.60 | qfq | 10,570,057 | 110,039,391 | 0.69% |
| 2024-04-19 | 10.30 | 10.80 | 10.14 | 10.21 | 7.55 | qfq | 11,854,520 | 123,329,082 | -1.07% |
| 2024-04-18 | 9.79 | 10.53 | 9.64 | 10.32 | 7.63 | qfq | 12,336,876 | 124,981,431 | 5.20% |
| 2024-04-17 | 9.11 | 9.81 | 9.11 | 9.81 | 7.25 | qfq | 10,068,587 | 97,194,276 | 8.40% |
| 2024-04-16 | 9.72 | 9.75 | 8.64 | 9.05 | 6.69 | qfq | 12,406,099 | 113,432,866 | -9.05% |
| 2024-04-15 | 10.74 | 10.80 | 9.68 | 9.95 | 7.35 | qfq | 12,554,980 | 125,911,079 | -7.01% |
| 2024-04-12 | 10.73 | 11.06 | 10.68 | 10.70 | 7.91 | qfq | 8,330,540 | 90,229,770 | -0.28% |
| 2024-04-11 | 10.88 | 11.06 | 10.51 | 10.73 | 7.93 | qfq | 10,809,132 | 116,695,983 | -2.81% |
| 2024-04-10 | 11.61 | 11.85 | 10.86 | 11.04 | 8.16 | qfq | 13,652,684 | 152,514,357 | -3.58% |
| 2024-04-09 | 11.40 | 11.79 | 11.18 | 11.45 | 8.46 | qfq | 13,439,859 | 153,357,534 | 0.44% |
| 2024-04-08 | 12.25 | 12.69 | 11.26 | 11.40 | 8.42 | qfq | 19,774,842 | 238,634,976 | -7.01% |
| 2024-04-03 | 12.45 | 12.75 | 11.90 | 12.26 | 9.06 | qfq | 25,346,029 | 312,226,048 | -3.99% |
| 2024-04-02 | 12.00 | 13.05 | 12.00 | 12.77 | 9.44 | qfq | 30,156,543 | 379,859,609 | 4.42% |
| 2024-04-01 | 11.91 | 12.95 | 11.76 | 12.23 | 9.04 | qfq | 29,012,168 | 357,030,727 | 3.12% |
| 2024-03-29 | 12.10 | 12.40 | 11.72 | 11.86 | 8.76 | qfq | 25,815,162 | 311,815,981 | 3.49% |
| 2024-03-28 | 10.88 | 11.60 | 10.88 | 11.46 | 8.47 | qfq | 12,565,007 | 142,614,341 | 4.18% |
| 2024-03-27 | 11.81 | 11.81 | 11.00 | 11.00 | 8.13 | qfq | 13,517,244 | 152,852,584 | -8.03% |
| 2024-03-26 | 10.89 | 11.99 | 10.85 | 11.96 | 8.84 | qfq | 23,083,536 | 266,903,072 | 8.24% |
| 2024-03-25 | 11.10 | 11.49 | 11.02 | 11.05 | 8.17 | qfq | 12,196,067 | 137,423,005 | -2.04% |
| 2024-03-22 | 11.45 | 11.46 | 11.13 | 11.28 | 8.34 | qfq | 14,139,954 | 159,458,933 | -3.18% |
| 2024-03-21 | 11.90 | 12.04 | 11.53 | 11.65 | 8.61 | qfq | 18,006,332 | 211,617,967 | -3.56% |
| 2024-03-20 | 11.84 | 12.45 | 11.68 | 12.08 | 8.93 | qfq | 23,006,973 | 277,897,264 | 1.00% |
| 2024-03-19 | 12.13 | 12.40 | 11.77 | 11.96 | 8.84 | qfq | 21,906,541 | 263,350,120 | -4.01% |
| 2024-03-18 | 11.71 | 12.98 | 11.52 | 12.46 | 9.21 | qfq | 30,972,329 | 368,641,843 | 3.83% |
| 2024-03-15 | 11.04 | 12.45 | 10.85 | 12.00 | 8.87 | qfq | 35,962,681 | 421,077,486 | 8.11% |
| 2024-03-14 | 10.95 | 12.20 | 10.90 | 11.10 | 8.20 | qfq | 30,614,400 | 349,527,344 | 6.12% |
| 2024-03-13 | 10.45 | 10.62 | 10.35 | 10.46 | 7.73 | qfq | 13,224,272 | 138,389,064 | -1.69% |
| 2024-03-12 | 10.40 | 10.76 | 10.09 | 10.64 | 7.86 | qfq | 21,051,690 | 218,957,802 | 2.21% |
| 2024-03-11 | 10.39 | 10.60 | 10.21 | 10.41 | 7.69 | qfq | 17,282,873 | 178,890,243 | -1.70% |
| 2024-03-08 | 11.30 | 11.34 | 10.27 | 10.59 | 7.83 | qfq | 28,481,930 | 300,354,187 | -6.03% |
| 2024-03-07 | 9.40 | 11.27 | 9.39 | 11.27 | 8.33 | qfq | 27,193,351 | 297,902,815 | 20.02% |
| 2024-03-06 | 9.14 | 9.50 | 9.06 | 9.39 | 6.94 | qfq | 4,666,600 | 43,449,078 | 2.74% |
| 2024-03-05 | 9.26 | 9.41 | 9.12 | 9.14 | 6.75 | qfq | 4,858,800 | 44,945,824 | -1.30% |
| 2024-03-04 | 9.36 | 9.36 | 9.07 | 9.26 | 6.84 | qfq | 5,021,900 | 46,306,019 | 0.11% |
| 2024-03-01 | 9.06 | 9.26 | 9.01 | 9.25 | 6.84 | qfq | 5,484,732 | 50,291,614 | 2.66% |
| 2024-02-29 | 8.63 | 9.04 | 8.61 | 9.01 | 6.66 | qfq | 6,080,312 | 54,247,922 | 3.80% |
| 2024-02-28 | 9.54 | 9.80 | 8.67 | 8.68 | 6.41 | qfq | 10,006,472 | 92,358,165 | -9.30% |
| 2024-02-27 | 9.28 | 9.59 | 9.18 | 9.57 | 7.07 | qfq | 5,817,000 | 55,050,667 | 2.68% |
| 2024-02-26 | 9.18 | 9.60 | 9.12 | 9.32 | 6.89 | qfq | 8,069,540 | 75,398,846 | 1.30% |
| 2024-02-23 | 8.85 | 9.22 | 8.77 | 9.20 | 6.80 | qfq | 8,554,860 | 77,052,816 | 4.19% |
| 2024-02-22 | 8.50 | 8.84 | 8.44 | 8.83 | 6.53 | qfq | 6,256,740 | 54,544,198 | 3.76% |
| 2024-02-21 | 8.12 | 8.77 | 8.08 | 8.51 | 6.29 | qfq | 7,287,433 | 62,298,189 | 3.40% |
| 2024-02-20 | 8.15 | 8.27 | 7.92 | 8.23 | 6.08 | qfq | 5,795,930 | 47,326,124 | 0.73% |
| 2024-02-19 | 7.88 | 8.35 | 7.88 | 8.17 | 6.04 | qfq | 10,435,539 | 84,807,002 | 3.68% |
| 2024-02-08 | 7.17 | 7.89 | 6.60 | 7.88 | 5.82 | qfq | 12,750,554 | 92,668,350 | 11.46% |
| 2024-02-07 | 7.81 | 7.99 | 6.94 | 7.07 | 5.22 | qfq | 12,112,300 | 87,667,791 | -9.01% |
| 2024-02-06 | 7.68 | 8.15 | 7.11 | 7.77 | 5.74 | qfq | 8,520,411 | 64,293,327 | 0.13% |
| 2024-02-05 | 8.81 | 8.90 | 7.61 | 7.76 | 5.73 | qfq | 8,169,124 | 65,420,125 | -13.00% |
| 2024-02-02 | 9.55 | 9.64 | 8.59 | 8.92 | 6.59 | qfq | 4,536,396 | 41,399,886 | -5.01% |
| 2024-02-01 | 9.64 | 9.67 | 9.20 | 9.39 | 6.94 | qfq | 3,693,960 | 34,875,460 | -2.69% |
| 2024-01-31 | 10.32 | 10.38 | 9.60 | 9.65 | 7.13 | qfq | 4,131,140 | 40,807,264 | -5.85% |
| 2024-01-30 | 10.60 | 10.63 | 10.22 | 10.25 | 7.57 | qfq | 3,760,600 | 39,227,337 | -3.57% |
| 2024-01-29 | 11.18 | 11.20 | 10.59 | 10.63 | 7.86 | qfq | 5,942,728 | 64,044,512 | -4.83% |
| 2024-01-26 | 10.93 | 11.48 | 10.86 | 11.17 | 8.25 | qfq | 7,322,360 | 81,936,449 | 1.73% |
| 2024-01-25 | 10.46 | 10.98 | 10.35 | 10.98 | 8.11 | qfq | 4,333,488 | 46,471,282 | 5.27% |
| 2024-01-24 | 10.55 | 10.61 | 10.08 | 10.43 | 7.71 | qfq | 3,680,780 | 38,063,045 | 0.19% |
| 2024-01-23 | 10.32 | 10.54 | 10.23 | 10.41 | 7.69 | qfq | 3,066,780 | 31,827,855 | -0.10% |
| 2024-01-22 | 11.04 | 11.09 | 10.42 | 10.42 | 7.70 | qfq | 3,588,524 | 38,685,283 | -6.29% |
| 2024-01-19 | 11.29 | 11.49 | 11.08 | 11.12 | 8.22 | qfq | 2,969,180 | 33,263,938 | -1.33% |
| 2024-01-18 | 11.52 | 11.52 | 10.96 | 11.27 | 8.33 | qfq | 4,903,174 | 54,784,296 | -2.09% |
| 2024-01-17 | 11.82 | 11.93 | 11.50 | 11.51 | 8.51 | qfq | 2,243,360 | 26,202,255 | -2.70% |
| 2024-01-16 | 11.97 | 11.99 | 11.64 | 11.83 | 8.74 | qfq | 3,252,628 | 38,292,630 | -1.00% |
| 2024-01-15 | 11.97 | 12.02 | 11.81 | 11.95 | 8.83 | qfq | 3,449,200 | 41,083,566 | -0.33% |
| 2024-01-12 | 12.07 | 12.26 | 11.96 | 11.99 | 8.86 | qfq | 2,972,400 | 35,980,523 | -0.91% |
| 2024-01-11 | 12.05 | 12.15 | 11.89 | 12.10 | 8.94 | qfq | 2,797,920 | 33,681,243 | 0.83% |
| 2024-01-10 | 12.18 | 12.18 | 11.88 | 12.00 | 8.87 | qfq | 2,896,040 | 34,742,994 | -1.40% |
| 2024-01-09 | 11.97 | 12.28 | 11.97 | 12.17 | 8.99 | qfq | 3,035,600 | 36,817,746 | 1.50% |
| 2024-01-08 | 12.33 | 12.36 | 11.92 | 11.99 | 8.86 | qfq | 3,189,024 | 38,597,117 | -2.52% |
| 2024-01-05 | 12.46 | 12.60 | 12.19 | 12.30 | 9.09 | qfq | 4,229,880 | 52,333,133 | -1.44% |
| 2024-01-04 | 12.70 | 12.71 | 12.44 | 12.48 | 9.22 | qfq | 4,133,340 | 51,695,494 | -2.12% |
| 2024-01-03 | 12.82 | 12.96 | 12.66 | 12.75 | 9.42 | qfq | 4,676,640 | 59,783,610 | -0.47% |
| 2024-01-02 | 12.86 | 12.96 | 12.71 | 12.81 | 9.47 | qfq | 5,673,588 | 72,785,926 | -0.85% |
| 2023-12-29 | 12.69 | 13.03 | 12.53 | 12.92 | 9.55 | qfq | 7,097,200 | 91,218,867 | 1.57% |
| 2023-12-28 | 12.48 | 12.77 | 12.35 | 12.72 | 9.40 | qfq | 5,951,844 | 75,195,526 | 2.17% |
| 2023-12-27 | 12.38 | 12.52 | 12.27 | 12.45 | 9.20 | qfq | 3,787,280 | 46,992,824 | 0.97% |
| 2023-12-26 | 12.57 | 12.70 | 12.23 | 12.33 | 9.11 | qfq | 4,540,548 | 56,117,194 | -2.45% |
| 2023-12-25 | 12.47 | 12.67 | 12.32 | 12.64 | 9.34 | qfq | 5,084,068 | 63,751,519 | 1.69% |
| 2023-12-22 | 12.81 | 12.85 | 12.32 | 12.43 | 9.19 | qfq | 7,089,193 | 88,608,052 | -2.59% |
| 2023-12-21 | 12.61 | 12.79 | 12.41 | 12.76 | 9.43 | qfq | 8,576,626 | 107,872,336 | -0.70% |
| 2023-12-20 | 12.79 | 13.09 | 12.67 | 12.85 | 9.50 | qfq | 10,476,208 | 135,262,900 | 0.55% |
| 2023-12-19 | 12.56 | 13.05 | 12.30 | 12.78 | 9.44 | qfq | 13,847,116 | 176,004,166 | 1.67% |
| 2023-12-18 | 12.55 | 13.39 | 12.47 | 12.57 | 9.29 | qfq | 12,678,000 | 162,278,819 | 0.00% |
| 2023-12-15 | 13.07 | 13.21 | 12.43 | 12.57 | 9.29 | qfq | 15,084,900 | 191,405,709 | -4.77% |
| 2023-12-14 | 12.89 | 14.30 | 12.69 | 13.20 | 9.75 | qfq | 22,550,432 | 307,044,039 | 4.93% |
| 2023-12-13 | 12.49 | 12.74 | 12.30 | 12.58 | 9.30 | qfq | 5,438,500 | 68,120,727 | 0.72% |
| 2023-12-12 | 12.45 | 12.61 | 12.28 | 12.49 | 9.23 | qfq | 4,887,273 | 60,849,865 | 0.64% |
| 2023-12-11 | 12.00 | 12.50 | 11.91 | 12.41 | 9.17 | qfq | 6,882,728 | 84,740,680 | -0.64% |
| 2023-12-08 | 12.68 | 12.85 | 12.40 | 12.49 | 9.23 | qfq | 7,602,624 | 95,492,525 | -1.81% |
| 2023-12-07 | 12.69 | 12.98 | 12.60 | 12.72 | 9.40 | qfq | 8,993,362 | 114,461,586 | -1.09% |
| 2023-12-06 | 12.98 | 13.65 | 12.75 | 12.86 | 9.50 | qfq | 14,854,360 | 193,212,937 | -2.65% |
| 2023-12-05 | 12.96 | 13.46 | 12.86 | 13.21 | 9.76 | qfq | 14,847,698 | 195,676,331 | 0.84% |
| 2023-12-04 | 12.59 | 13.23 | 12.51 | 13.10 | 9.68 | qfq | 16,163,370 | 209,659,962 | 4.38% |
| 2023-12-01 | 12.37 | 12.67 | 12.30 | 12.55 | 9.27 | qfq | 13,416,548 | 167,915,395 | 2.20% |
| 2023-11-30 | 12.65 | 12.69 | 12.13 | 12.28 | 9.07 | qfq | 19,902,872 | 246,319,934 | -4.81% |
| 2023-11-29 | 13.12 | 14.12 | 12.85 | 12.90 | 9.53 | qfq | 25,703,948 | 342,359,266 | -5.56% |
| 2023-11-28 | 13.11 | 14.32 | 13.11 | 13.66 | 10.09 | qfq | 31,538,484 | 431,158,383 | 3.64% |
| 2023-11-27 | 14.93 | 14.99 | 13.18 | 13.18 | 9.74 | qfq | 42,430,405 | 595,994,856 | -5.99% |
| 2023-11-24 | 14.02 | 14.02 | 13.21 | 14.02 | 10.36 | qfq | 25,624,151 | 356,624,336 | 20.03% |
| 2023-11-17 | 11.44 | 11.73 | 11.29 | 11.68 | 8.63 | qfq | 13,184,359 | 151,744,308 | 1.83% |
| 2023-11-16 | 11.63 | 12.21 | 11.40 | 11.47 | 8.48 | qfq | 16,032,586 | 187,077,840 | 1.96% |
| 2023-11-15 | 11.06 | 11.30 | 11.03 | 11.25 | 8.31 | qfq | 3,258,920 | 36,449,484 | 1.81% |
| 2023-11-14 | 11.08 | 11.08 | 10.98 | 11.05 | 8.17 | qfq | 2,317,568 | 25,576,610 | 0.09% |
| 2023-11-13 | 10.99 | 11.06 | 10.88 | 11.04 | 8.16 | qfq | 2,773,600 | 30,363,568 | 0.73% |
| 2023-11-10 | 10.99 | 11.04 | 10.89 | 10.96 | 8.10 | qfq | 1,873,136 | 20,542,062 | -0.09% |
| 2023-11-09 | 11.13 | 11.16 | 10.93 | 10.97 | 8.11 | qfq | 3,888,980 | 42,813,148 | -1.35% |
| 2023-11-08 | 11.03 | 11.28 | 10.97 | 11.12 | 8.22 | qfq | 4,515,792 | 50,190,262 | 0.82% |
| 2023-11-07 | 11.08 | 11.08 | 10.92 | 11.03 | 8.15 | qfq | 2,387,380 | 26,242,369 | -0.54% |
| 2023-11-06 | 10.85 | 11.10 | 10.84 | 11.09 | 8.20 | qfq | 3,380,500 | 37,197,027 | 2.69% |
| 2023-11-03 | 10.81 | 10.96 | 10.77 | 10.80 | 7.98 | qfq | 2,393,240 | 26,008,368 | -0.55% |
| 2023-11-02 | 10.92 | 11.03 | 10.80 | 10.86 | 8.03 | qfq | 2,548,192 | 27,786,043 | -0.82% |
| 2023-11-01 | 10.76 | 11.03 | 10.70 | 10.95 | 8.09 | qfq | 2,949,160 | 32,188,840 | 1.77% |
| 2023-10-31 | 10.79 | 10.85 | 10.69 | 10.76 | 7.95 | qfq | 2,142,400 | 23,088,102 | -0.55% |
| 2023-10-30 | 10.78 | 10.82 | 10.66 | 10.82 | 8.00 | qfq | 2,959,152 | 31,805,017 | 0.46% |
| 2023-10-27 | 10.59 | 10.93 | 10.53 | 10.77 | 7.96 | qfq | 3,632,900 | 39,256,774 | 1.22% |
| 2023-10-26 | 10.53 | 10.77 | 10.29 | 10.64 | 7.86 | qfq | 3,320,799 | 34,846,300 | 0.95% |
| 2023-10-25 | 10.50 | 10.66 | 10.35 | 10.54 | 7.79 | qfq | 2,908,920 | 30,755,045 | 1.15% |
| 2023-10-24 | 10.12 | 10.44 | 10.06 | 10.42 | 7.70 | qfq | 2,712,100 | 27,904,386 | 3.37% |
| 2023-10-23 | 10.29 | 10.36 | 10.00 | 10.08 | 7.45 | qfq | 3,392,688 | 34,428,046 | -2.61% |
| 2023-10-20 | 10.38 | 10.55 | 10.24 | 10.35 | 7.65 | qfq | 3,712,786 | 38,486,348 | 0.10% |
| 2023-10-19 | 10.51 | 10.56 | 10.27 | 10.34 | 7.64 | qfq | 3,451,064 | 35,858,074 | -0.67% |
| 2023-10-18 | 10.49 | 10.59 | 10.30 | 10.41 | 7.69 | qfq | 4,138,500 | 43,393,541 | -0.95% |
| 2023-10-17 | 10.93 | 10.93 | 10.39 | 10.51 | 7.77 | qfq | 7,124,452 | 75,113,829 | -3.13% |
| 2023-10-16 | 10.65 | 11.04 | 10.65 | 10.85 | 8.02 | qfq | 8,496,600 | 92,487,770 | 2.84% |
| 2023-10-13 | 10.81 | 10.81 | 10.53 | 10.55 | 7.80 | qfq | 3,089,800 | 32,787,998 | -2.94% |
| 2023-10-12 | 10.67 | 10.88 | 10.63 | 10.87 | 8.03 | qfq | 3,049,000 | 32,861,939 | 2.16% |
| 2023-10-11 | 10.79 | 10.80 | 10.51 | 10.64 | 7.86 | qfq | 2,362,900 | 25,084,150 | -0.75% |
| 2023-10-10 | 10.81 | 10.91 | 10.65 | 10.72 | 7.92 | qfq | 3,027,460 | 32,547,284 | -0.74% |
| 2023-10-09 | 10.73 | 10.80 | 10.57 | 10.80 | 7.98 | qfq | 3,656,652 | 39,185,741 | 1.22% |
| 2023-09-28 | 10.56 | 10.70 | 10.46 | 10.67 | 7.89 | qfq | 1,810,125 | 19,224,110 | 1.81% |
| 2023-09-27 | 10.42 | 10.56 | 10.39 | 10.48 | 7.74 | qfq | 1,843,812 | 19,340,563 | 0.87% |
| 2023-09-26 | 10.57 | 10.60 | 10.33 | 10.39 | 7.68 | qfq | 1,879,800 | 19,673,492 | -2.07% |
| 2023-09-25 | 10.68 | 10.78 | 10.54 | 10.61 | 7.84 | qfq | 1,544,540 | 16,380,226 | -0.66% |
| 2023-09-22 | 10.49 | 10.68 | 10.38 | 10.68 | 7.89 | qfq | 1,602,100 | 16,892,766 | 2.40% |
| 2023-09-21 | 10.40 | 10.53 | 10.38 | 10.43 | 7.71 | qfq | 1,641,120 | 17,153,523 | 0.19% |
| 2023-09-20 | 10.54 | 10.59 | 10.41 | 10.41 | 7.69 | qfq | 2,043,926 | 21,434,957 | -1.33% |
| 2023-09-19 | 10.87 | 10.87 | 10.53 | 10.55 | 7.80 | qfq | 2,459,899 | 26,156,813 | -3.03% |
| 2023-09-18 | 10.90 | 10.94 | 10.61 | 10.88 | 8.04 | qfq | 3,266,000 | 35,367,056 | 0.93% |
| 2023-09-15 | 10.78 | 10.95 | 10.71 | 10.78 | 7.97 | qfq | 2,273,080 | 24,621,258 | 0.37% |
| 2023-09-14 | 10.76 | 10.82 | 10.68 | 10.74 | 7.94 | qfq | 1,796,600 | 19,309,770 | -0.19% |
| 2023-09-13 | 10.87 | 10.92 | 10.69 | 10.76 | 7.95 | qfq | 2,365,300 | 25,545,408 | -1.10% |
| 2023-09-12 | 10.89 | 10.96 | 10.80 | 10.88 | 8.04 | qfq | 2,080,900 | 22,621,705 | 0.00% |
| 2023-09-11 | 10.87 | 10.97 | 10.73 | 10.88 | 8.04 | qfq | 1,943,560 | 21,152,960 | 0.18% |
| 2023-09-08 | 10.82 | 10.95 | 10.80 | 10.86 | 8.03 | qfq | 1,964,060 | 21,353,750 | -0.28% |
| 2023-09-07 | 11.03 | 11.08 | 10.88 | 10.89 | 8.05 | qfq | 2,523,700 | 27,668,712 | -1.36% |
| 2023-09-06 | 10.98 | 11.08 | 10.87 | 11.04 | 8.16 | qfq | 2,506,200 | 27,536,213 | 0.09% |
| 2023-09-05 | 11.09 | 11.16 | 10.95 | 11.03 | 8.15 | qfq | 4,604,900 | 50,743,914 | -1.16% |
| 2023-09-04 | 10.89 | 11.32 | 10.89 | 11.16 | 8.25 | qfq | 7,171,440 | 79,654,441 | 2.29% |
| 2023-09-01 | 10.56 | 10.98 | 10.56 | 10.91 | 8.06 | qfq | 4,985,095 | 54,052,092 | 3.22% |
| 2023-08-31 | 10.77 | 10.87 | 10.55 | 10.57 | 7.81 | qfq | 2,304,280 | 24,469,088 | -1.86% |
| 2023-08-30 | 10.61 | 10.99 | 10.51 | 10.77 | 7.96 | qfq | 4,135,673 | 44,818,418 | 1.51% |
| 2023-08-29 | 10.00 | 10.64 | 9.97 | 10.61 | 7.84 | qfq | 7,351,487 | 76,915,476 | 5.05% |
| 2023-08-28 | 10.90 | 11.06 | 10.05 | 10.10 | 7.46 | qfq | 7,423,256 | 77,420,519 | -4.17% |
| 2023-08-25 | 10.70 | 10.79 | 10.53 | 10.54 | 7.79 | qfq | 2,766,351 | 29,404,975 | -1.77% |
| 2023-08-24 | 10.69 | 10.95 | 10.55 | 10.73 | 7.93 | qfq | 3,804,172 | 40,817,203 | -0.28% |
| 2023-08-23 | 10.80 | 10.90 | 10.58 | 10.76 | 7.95 | qfq | 3,730,647 | 40,056,478 | 0.00% |
| 2023-08-22 | 10.72 | 11.06 | 10.56 | 10.76 | 7.95 | qfq | 2,961,291 | 31,871,107 | 0.47% |
| 2023-08-21 | 11.02 | 11.18 | 10.70 | 10.71 | 7.91 | qfq | 3,695,300 | 39,930,525 | -2.81% |
| 2023-08-18 | 10.92 | 11.26 | 10.90 | 11.02 | 8.14 | qfq | 3,607,960 | 40,152,990 | 0.55% |
| 2023-08-17 | 10.62 | 10.97 | 10.54 | 10.96 | 8.10 | qfq | 2,904,708 | 31,362,814 | 2.72% |
| 2023-08-16 | 10.70 | 10.87 | 10.65 | 10.67 | 7.89 | qfq | 2,256,260 | 24,246,133 | -1.02% |
| 2023-08-15 | 10.80 | 10.89 | 10.68 | 10.78 | 7.97 | qfq | 1,617,200 | 17,433,420 | -0.55% |
| 2023-08-14 | 10.70 | 10.84 | 10.59 | 10.84 | 8.01 | qfq | 2,533,076 | 27,096,177 | 0.56% |
| 2023-08-11 | 10.90 | 11.05 | 10.77 | 10.78 | 7.97 | qfq | 2,921,000 | 31,824,621 | -1.01% |
| 2023-08-10 | 10.92 | 11.04 | 10.85 | 10.89 | 8.05 | qfq | 3,197,900 | 34,885,897 | -0.64% |
| 2023-08-09 | 11.32 | 11.32 | 10.94 | 10.96 | 8.10 | qfq | 4,657,551 | 51,658,957 | -3.27% |
| 2023-08-08 | 11.11 | 11.99 | 11.11 | 11.33 | 8.37 | qfq | 7,943,656 | 91,049,346 | 1.71% |
| 2023-08-07 | 10.74 | 11.32 | 10.70 | 11.14 | 8.23 | qfq | 9,892,660 | 109,829,240 | 2.30% |
| 2023-08-04 | 11.60 | 11.66 | 10.83 | 10.89 | 8.05 | qfq | 11,157,960 | 124,226,769 | -5.96% |
| 2023-08-03 | 12.20 | 12.33 | 11.45 | 11.58 | 8.56 | qfq | 11,305,764 | 133,006,132 | -4.14% |
| 2023-08-02 | 11.57 | 12.44 | 11.53 | 12.08 | 8.93 | qfq | 14,109,707 | 169,467,558 | 4.86% |
| 2023-08-01 | 11.36 | 11.58 | 11.35 | 11.52 | 8.51 | qfq | 3,427,680 | 39,371,658 | 1.14% |
| 2023-07-31 | 11.35 | 11.55 | 11.30 | 11.39 | 8.42 | qfq | 3,920,088 | 44,842,576 | 0.18% |
| 2023-07-28 | 11.37 | 11.38 | 11.13 | 11.37 | 8.40 | qfq | 2,860,720 | 32,214,435 | 0.09% |
| 2023-07-27 | 11.40 | 11.61 | 11.32 | 11.36 | 8.40 | qfq | 2,731,364 | 31,270,488 | -0.96% |
| 2023-07-26 | 11.65 | 11.65 | 11.35 | 11.47 | 8.48 | qfq | 2,679,748 | 30,651,831 | -0.78% |
| 2023-07-25 | 11.35 | 11.65 | 11.18 | 11.56 | 8.54 | qfq | 5,139,760 | 59,276,376 | 3.49% |
| 2023-07-24 | 11.20 | 11.38 | 11.03 | 11.17 | 8.25 | qfq | 3,122,460 | 34,991,190 | 0.00% |
| 2023-07-21 | 11.28 | 11.47 | 11.15 | 11.17 | 8.25 | qfq | 3,934,357 | 44,522,023 | -0.98% |
| 2023-07-20 | 11.50 | 11.61 | 11.27 | 11.28 | 8.34 | qfq | 4,406,333 | 50,383,232 | -2.08% |
| 2023-07-19 | 11.50 | 11.66 | 11.44 | 11.52 | 8.51 | qfq | 3,471,000 | 40,059,703 | -0.35% |
| 2023-07-18 | 11.47 | 11.59 | 11.41 | 11.56 | 8.54 | qfq | 3,558,660 | 40,963,965 | 0.26% |