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
西菱动力300733.SZ
最近收盘价11.692026-07-17
最近交易日2026-07-17
成交量（股）6,603,160
成交额（元）77,212,203
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 2026-06-03 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-26 | 2025-07-04 | cash_dividend | 0.05 | — | — | — | 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 | 12.10 | 12.15 | 11.32 | 11.69 | 11.69 | qfq | 6,603,160 | 77,212,203 | -2.99% |
| 2026-07-16 | 11.75 | 12.49 | 11.61 | 12.05 | 12.05 | qfq | 10,039,006 | 121,811,417 | 2.21% |
| 2026-07-15 | 11.08 | 11.85 | 10.98 | 11.79 | 11.79 | qfq | 9,068,926 | 104,326,836 | 5.36% |
| 2026-07-14 | 11.06 | 11.31 | 10.71 | 11.19 | 11.19 | qfq | 4,550,756 | 50,080,475 | 1.27% |
| 2026-07-13 | 11.87 | 11.88 | 10.98 | 11.05 | 11.05 | qfq | 5,473,060 | 61,813,136 | -6.28% |
| 2026-07-10 | 11.68 | 12.25 | 11.57 | 11.79 | 11.79 | qfq | 5,948,090 | 71,005,375 | 0.94% |
| 2026-07-09 | 11.97 | 12.07 | 11.44 | 11.68 | 11.68 | qfq | 5,572,650 | 64,926,471 | -2.18% |
| 2026-07-08 | 12.00 | 12.30 | 11.76 | 11.94 | 11.94 | qfq | 5,366,870 | 64,137,108 | -1.08% |
| 2026-07-07 | 12.92 | 12.92 | 12.01 | 12.07 | 12.07 | qfq | 9,027,540 | 111,168,695 | -6.07% |
| 2026-07-06 | 12.43 | 13.13 | 12.38 | 12.85 | 12.85 | qfq | 11,042,453 | 141,774,948 | 3.80% |
| 2026-07-03 | 12.26 | 12.62 | 12.11 | 12.38 | 12.38 | qfq | 6,450,930 | 79,991,364 | 0.98% |
| 2026-07-02 | 11.81 | 12.76 | 11.81 | 12.26 | 12.26 | qfq | 7,531,850 | 93,104,627 | 1.83% |
| 2026-07-01 | 11.83 | 12.32 | 11.65 | 12.04 | 12.04 | qfq | 8,050,514 | 96,480,272 | 0.75% |
| 2026-06-30 | 11.89 | 12.25 | 11.73 | 11.95 | 11.95 | qfq | 5,677,894 | 68,196,569 | -0.33% |
| 2026-06-29 | 12.60 | 12.60 | 11.54 | 11.99 | 11.99 | qfq | 8,304,934 | 99,135,623 | -4.16% |
| 2026-06-26 | 12.77 | 12.92 | 12.40 | 12.51 | 12.51 | qfq | 7,341,384 | 92,387,673 | -1.96% |
| 2026-06-25 | 13.17 | 13.38 | 12.62 | 12.76 | 12.76 | qfq | 7,324,838 | 94,166,795 | -3.11% |
| 2026-06-24 | 12.95 | 13.49 | 12.31 | 13.17 | 13.17 | qfq | 12,874,024 | 165,030,214 | 1.70% |
| 2026-06-23 | 12.88 | 13.33 | 12.73 | 12.95 | 12.95 | qfq | 13,542,318 | 177,533,155 | 2.45% |
| 2026-06-22 | 14.69 | 14.80 | 12.39 | 12.64 | 12.64 | qfq | 23,758,576 | 312,948,550 | -14.77% |
| 2026-06-18 | 14.92 | 15.50 | 14.38 | 14.83 | 14.83 | qfq | 15,146,569 | 227,022,542 | -0.60% |
| 2026-06-17 | 14.80 | 15.26 | 14.61 | 14.92 | 14.92 | qfq | 10,906,508 | 163,142,518 | 0.81% |
| 2026-06-16 | 14.60 | 14.95 | 14.03 | 14.80 | 14.80 | qfq | 12,788,180 | 185,328,278 | 2.35% |
| 2026-06-15 | 14.23 | 14.80 | 14.10 | 14.46 | 14.46 | qfq | 8,165,770 | 118,403,335 | 1.62% |
| 2026-06-12 | 14.45 | 14.86 | 14.09 | 14.23 | 14.23 | qfq | 10,466,728 | 150,706,691 | 0.07% |
| 2026-06-11 | 13.26 | 14.47 | 13.26 | 14.22 | 14.22 | qfq | 12,925,690 | 180,335,153 | 6.20% |
| 2026-06-10 | 13.72 | 13.97 | 13.24 | 13.39 | 13.39 | qfq | 6,035,188 | 81,309,533 | -3.25% |
| 2026-06-09 | 13.35 | 13.92 | 13.14 | 13.84 | 13.84 | qfq | 9,921,226 | 134,363,528 | 3.67% |
| 2026-06-08 | 12.36 | 13.82 | 12.33 | 13.35 | 13.35 | qfq | 15,881,206 | 212,523,811 | 5.37% |
| 2026-06-05 | 12.21 | 13.05 | 11.96 | 12.67 | 12.67 | qfq | 8,912,070 | 112,330,249 | 3.77% |
| 2026-06-04 | 12.63 | 12.63 | 11.96 | 12.21 | 12.21 | qfq | 7,806,410 | 95,307,004 | -3.55% |
| 2026-06-03 | 13.14 | 13.18 | 12.55 | 12.66 | 12.66 | qfq | 6,379,870 | 81,736,019 | -25.44% |
| 2026-06-02 | 16.93 | 17.49 | 16.65 | 16.98 | 13.09 | qfq | 6,394,860 | 109,116,677 | 0.06% |
| 2026-06-01 | 17.17 | 17.38 | 16.75 | 16.97 | 13.08 | qfq | 6,495,700 | 110,210,926 | -1.05% |
| 2026-05-29 | 17.60 | 17.90 | 17.00 | 17.15 | 13.22 | qfq | 6,220,180 | 108,063,297 | -2.83% |
| 2026-05-28 | 16.74 | 17.98 | 16.51 | 17.65 | 13.60 | qfq | 10,220,413 | 175,752,930 | 4.75% |
| 2026-05-27 | 16.86 | 17.18 | 16.20 | 16.85 | 12.99 | qfq | 10,119,939 | 168,532,832 | -0.88% |
| 2026-05-26 | 17.11 | 17.64 | 16.75 | 17.00 | 13.10 | qfq | 14,109,339 | 241,534,092 | -2.30% |
| 2026-05-25 | 19.66 | 19.86 | 16.90 | 17.40 | 13.41 | qfq | 23,042,696 | 416,195,790 | -12.34% |
| 2026-05-22 | 19.73 | 20.21 | 19.52 | 19.85 | 15.30 | qfq | 7,964,220 | 158,173,312 | 0.61% |
| 2026-05-21 | 20.41 | 21.39 | 19.64 | 19.73 | 15.21 | qfq | 11,113,160 | 226,840,219 | -3.14% |
| 2026-05-20 | 20.36 | 20.61 | 20.05 | 20.37 | 15.70 | qfq | 9,628,721 | 196,265,877 | 0.10% |
| 2026-05-19 | 20.52 | 20.52 | 19.72 | 20.35 | 15.68 | qfq | 9,698,173 | 195,353,765 | -0.88% |
| 2026-05-18 | 20.39 | 20.68 | 19.97 | 20.53 | 15.82 | qfq | 11,347,480 | 231,066,519 | 0.54% |
| 2026-05-15 | 19.51 | 20.91 | 19.51 | 20.42 | 15.74 | qfq | 16,035,032 | 328,300,021 | 4.08% |
| 2026-05-14 | 19.96 | 20.45 | 19.51 | 19.62 | 15.12 | qfq | 9,176,520 | 183,573,543 | -1.90% |
| 2026-05-13 | 20.00 | 20.43 | 19.80 | 20.00 | 15.41 | qfq | 8,507,261 | 171,032,584 | 0.20% |
| 2026-05-12 | 20.10 | 20.74 | 19.77 | 19.96 | 15.38 | qfq | 12,947,360 | 261,836,120 | -0.40% |
| 2026-05-11 | 20.09 | 20.21 | 19.60 | 20.04 | 15.45 | qfq | 8,403,240 | 167,862,681 | 0.60% |
| 2026-05-08 | 19.65 | 20.40 | 19.15 | 19.92 | 15.35 | qfq | 12,601,120 | 249,868,318 | 0.81% |
| 2026-05-07 | 20.15 | 20.28 | 19.63 | 19.76 | 15.23 | qfq | 11,414,418 | 227,181,606 | -1.74% |
| 2026-05-06 | 20.34 | 20.78 | 19.86 | 20.11 | 15.50 | qfq | 15,695,228 | 317,766,444 | 0.55% |
| 2026-04-30 | 21.67 | 21.67 | 19.81 | 20.00 | 15.41 | qfq | 27,460,304 | 562,539,178 | -0.50% |
| 2026-04-29 | 17.63 | 20.12 | 17.40 | 20.10 | 15.49 | qfq | 29,691,318 | 574,270,285 | 13.88% |
| 2026-04-28 | 17.30 | 17.74 | 16.62 | 17.65 | 13.60 | qfq | 6,375,480 | 109,091,027 | 1.79% |
| 2026-04-27 | 17.00 | 17.43 | 16.81 | 17.34 | 13.36 | qfq | 3,410,680 | 58,630,149 | 1.52% |
| 2026-04-24 | 17.58 | 17.60 | 16.96 | 17.08 | 13.16 | qfq | 5,124,304 | 87,829,426 | -3.12% |
| 2026-04-23 | 17.38 | 18.13 | 17.19 | 17.63 | 13.59 | qfq | 6,574,405 | 116,522,833 | -2.00% |
| 2026-04-22 | 18.00 | 18.11 | 17.87 | 17.99 | 13.87 | qfq | 3,535,800 | 63,574,460 | -0.83% |
| 2026-04-21 | 18.38 | 18.38 | 17.93 | 18.14 | 13.98 | qfq | 4,631,436 | 83,813,287 | -1.47% |
| 2026-04-20 | 17.83 | 18.42 | 17.80 | 18.41 | 14.19 | qfq | 5,960,530 | 108,395,383 | 1.99% |
| 2026-04-17 | 18.18 | 18.32 | 18.01 | 18.05 | 13.91 | qfq | 4,169,693 | 75,578,621 | -0.82% |
| 2026-04-16 | 18.04 | 18.20 | 17.93 | 18.20 | 14.03 | qfq | 5,043,660 | 91,256,822 | 0.89% |
| 2026-04-15 | 18.50 | 18.51 | 18.01 | 18.04 | 13.90 | qfq | 7,080,000 | 128,978,121 | -3.01% |
| 2026-04-14 | 17.81 | 18.74 | 17.46 | 18.60 | 14.34 | qfq | 10,576,433 | 192,584,961 | 4.85% |
| 2026-04-13 | 17.60 | 17.79 | 17.40 | 17.74 | 13.67 | qfq | 3,422,227 | 60,254,384 | -0.06% |
| 2026-04-10 | 17.73 | 18.08 | 17.52 | 17.75 | 13.68 | qfq | 4,548,420 | 80,910,976 | 0.97% |
| 2026-04-09 | 17.75 | 17.93 | 17.43 | 17.58 | 13.55 | qfq | 4,150,640 | 73,204,136 | -1.95% |
| 2026-04-08 | 17.70 | 18.00 | 17.62 | 17.93 | 13.82 | qfq | 4,806,360 | 85,877,702 | 3.16% |
| 2026-04-07 | 17.49 | 17.86 | 17.30 | 17.38 | 13.40 | qfq | 3,833,160 | 67,258,913 | -0.74% |
| 2026-04-03 | 18.33 | 18.40 | 17.25 | 17.51 | 13.50 | qfq | 6,779,741 | 119,034,868 | -2.94% |
| 2026-04-02 | 18.80 | 18.80 | 18.00 | 18.04 | 13.90 | qfq | 8,620,610 | 156,952,037 | -4.55% |
| 2026-04-01 | 19.20 | 19.28 | 18.59 | 18.90 | 14.57 | qfq | 10,131,154 | 191,186,482 | -1.56% |
| 2026-03-31 | 18.44 | 19.22 | 18.32 | 19.20 | 14.80 | qfq | 13,521,940 | 256,598,418 | 4.23% |
| 2026-03-30 | 18.12 | 18.80 | 18.11 | 18.42 | 14.20 | qfq | 6,296,140 | 116,332,127 | -1.34% |
| 2026-03-27 | 18.23 | 18.77 | 18.05 | 18.67 | 14.39 | qfq | 8,192,914 | 151,366,507 | -0.27% |
| 2026-03-26 | 18.02 | 19.05 | 18.02 | 18.72 | 14.43 | qfq | 13,408,593 | 250,286,897 | 4.06% |
| 2026-03-25 | 17.50 | 18.10 | 17.50 | 17.99 | 13.87 | qfq | 5,824,756 | 104,450,759 | 1.64% |
| 2026-03-24 | 17.66 | 17.86 | 17.26 | 17.70 | 13.64 | qfq | 6,193,954 | 109,111,629 | 1.37% |
| 2026-03-23 | 17.16 | 17.72 | 16.78 | 17.46 | 13.46 | qfq | 7,754,899 | 134,937,952 | 0.81% |
| 2026-03-20 | 17.16 | 17.49 | 16.98 | 17.32 | 13.35 | qfq | 4,356,018 | 75,260,709 | 1.11% |
| 2026-03-19 | 16.91 | 17.47 | 16.82 | 17.13 | 13.20 | qfq | 4,347,580 | 74,848,786 | 0.59% |
| 2026-03-18 | 16.65 | 17.08 | 16.48 | 17.03 | 13.13 | qfq | 2,362,080 | 39,693,883 | 2.34% |
| 2026-03-17 | 17.00 | 17.15 | 16.62 | 16.64 | 12.83 | qfq | 2,634,720 | 44,424,887 | -1.48% |
| 2026-03-16 | 16.98 | 16.98 | 16.68 | 16.89 | 13.02 | qfq | 1,968,700 | 33,073,291 | -0.06% |
| 2026-03-13 | 17.03 | 17.19 | 16.80 | 16.90 | 13.03 | qfq | 2,502,551 | 42,487,944 | -0.47% |
| 2026-03-12 | 17.48 | 17.49 | 16.97 | 16.98 | 13.09 | qfq | 3,168,100 | 54,309,846 | -2.58% |
| 2026-03-11 | 17.50 | 17.65 | 17.36 | 17.43 | 13.43 | qfq | 2,341,727 | 40,871,603 | -0.46% |
| 2026-03-10 | 17.19 | 17.53 | 17.12 | 17.51 | 13.50 | qfq | 2,826,620 | 49,171,169 | 2.34% |
| 2026-03-09 | 17.33 | 17.33 | 16.78 | 17.11 | 13.19 | qfq | 3,943,180 | 67,000,202 | -1.95% |
| 2026-03-06 | 17.08 | 17.60 | 17.07 | 17.45 | 13.45 | qfq | 2,715,330 | 47,299,537 | 1.57% |
| 2026-03-05 | 17.20 | 17.33 | 17.01 | 17.18 | 13.24 | qfq | 2,789,800 | 47,908,367 | 1.12% |
| 2026-03-04 | 16.77 | 17.20 | 16.66 | 16.99 | 13.09 | qfq | 4,265,184 | 72,268,442 | 0.83% |
| 2026-03-03 | 17.95 | 18.01 | 16.80 | 16.85 | 12.99 | qfq | 6,146,270 | 106,490,444 | -5.97% |
| 2026-03-02 | 18.00 | 18.25 | 17.81 | 17.92 | 13.81 | qfq | 4,760,880 | 85,680,863 | -2.18% |
| 2026-02-27 | 18.45 | 18.48 | 18.20 | 18.32 | 14.12 | qfq | 3,327,100 | 60,923,611 | -0.92% |
| 2026-02-26 | 18.52 | 18.56 | 18.28 | 18.49 | 14.25 | qfq | 2,578,607 | 47,484,769 | 0.16% |
| 2026-02-25 | 18.64 | 18.70 | 18.38 | 18.46 | 14.23 | qfq | 3,568,100 | 66,079,040 | -1.02% |
| 2026-02-24 | 18.57 | 18.83 | 18.30 | 18.65 | 14.37 | qfq | 4,150,260 | 77,219,474 | 1.47% |
| 2026-02-13 | 18.33 | 18.54 | 18.30 | 18.38 | 14.17 | qfq | 2,911,800 | 53,742,716 | -0.05% |
| 2026-02-12 | 18.09 | 18.55 | 18.09 | 18.39 | 14.17 | qfq | 4,164,860 | 76,621,682 | 1.71% |
| 2026-02-11 | 17.99 | 18.15 | 17.81 | 18.08 | 13.93 | qfq | 3,103,860 | 55,959,326 | 0.50% |
| 2026-02-10 | 17.83 | 18.05 | 17.70 | 17.99 | 13.87 | qfq | 3,243,900 | 58,039,119 | 1.35% |
| 2026-02-09 | 17.74 | 17.82 | 17.64 | 17.75 | 13.68 | qfq | 2,768,400 | 49,092,189 | 1.43% |
| 2026-02-06 | 17.69 | 17.80 | 17.46 | 17.50 | 13.49 | qfq | 4,671,520 | 82,348,952 | -1.63% |
| 2026-02-05 | 18.31 | 18.31 | 17.75 | 17.79 | 13.71 | qfq | 3,600,500 | 64,644,998 | -3.00% |
| 2026-02-04 | 18.10 | 18.66 | 17.98 | 18.34 | 14.14 | qfq | 3,792,160 | 69,876,629 | 0.77% |
| 2026-02-03 | 17.95 | 18.28 | 17.76 | 18.20 | 14.03 | qfq | 3,521,180 | 63,598,547 | 2.71% |
| 2026-02-02 | 17.80 | 18.06 | 17.63 | 17.72 | 13.66 | qfq | 2,561,476 | 45,805,681 | -0.28% |
| 2026-01-30 | 17.63 | 17.93 | 17.47 | 17.77 | 13.70 | qfq | 3,333,280 | 59,160,455 | 0.11% |
| 2026-01-29 | 17.85 | 18.20 | 17.62 | 17.75 | 13.68 | qfq | 4,384,700 | 78,540,409 | -1.72% |
| 2026-01-28 | 18.80 | 18.93 | 18.05 | 18.06 | 13.92 | qfq | 8,065,280 | 147,765,748 | -4.24% |
| 2026-01-27 | 18.90 | 19.10 | 18.29 | 18.86 | 14.54 | qfq | 5,924,953 | 110,622,095 | -1.31% |
| 2026-01-26 | 19.66 | 19.78 | 18.91 | 19.11 | 14.73 | qfq | 7,998,818 | 154,707,340 | -1.90% |
| 2026-01-23 | 19.22 | 19.62 | 19.01 | 19.48 | 15.01 | qfq | 7,322,470 | 141,787,362 | 1.14% |
| 2026-01-22 | 18.81 | 19.28 | 18.74 | 19.26 | 14.84 | qfq | 6,181,920 | 117,914,530 | 2.77% |
| 2026-01-21 | 19.01 | 19.08 | 18.70 | 18.74 | 14.44 | qfq | 6,258,286 | 117,872,807 | -1.83% |
| 2026-01-20 | 19.54 | 19.54 | 19.01 | 19.09 | 14.71 | qfq | 6,185,940 | 118,931,305 | -2.90% |
| 2026-01-19 | 19.10 | 19.88 | 19.09 | 19.66 | 15.15 | qfq | 9,331,120 | 182,107,078 | 2.45% |
| 2026-01-16 | 19.33 | 19.58 | 19.03 | 19.19 | 14.79 | qfq | 6,105,200 | 117,490,885 | -1.18% |
| 2026-01-15 | 18.92 | 19.43 | 18.70 | 19.42 | 14.97 | qfq | 9,222,836 | 175,230,872 | 1.68% |
| 2026-01-14 | 19.30 | 19.66 | 18.80 | 19.10 | 14.72 | qfq | 10,980,976 | 211,686,157 | -0.52% |
| 2026-01-13 | 20.50 | 20.50 | 19.13 | 19.20 | 14.80 | qfq | 18,125,880 | 355,463,848 | -7.25% |
| 2026-01-12 | 19.80 | 20.77 | 19.48 | 20.70 | 15.95 | qfq | 25,430,446 | 511,245,676 | 4.07% |
| 2026-01-09 | 19.05 | 19.93 | 18.90 | 19.89 | 15.33 | qfq | 21,366,880 | 416,623,451 | 5.02% |
| 2026-01-08 | 18.31 | 18.98 | 18.26 | 18.94 | 14.60 | qfq | 9,963,787 | 186,723,471 | 2.93% |
| 2026-01-07 | 18.88 | 18.88 | 18.39 | 18.40 | 14.18 | qfq | 7,837,867 | 145,302,807 | -2.49% |
| 2026-01-06 | 18.73 | 18.87 | 18.63 | 18.87 | 14.54 | qfq | 7,857,040 | 147,457,376 | 0.27% |
| 2026-01-05 | 18.95 | 19.05 | 18.60 | 18.82 | 14.51 | qfq | 8,058,060 | 151,611,551 | 0.16% |
| 2025-12-31 | 18.76 | 18.96 | 18.55 | 18.79 | 14.48 | qfq | 7,375,320 | 138,527,995 | 0.27% |
| 2025-12-30 | 18.56 | 19.09 | 18.30 | 18.74 | 14.44 | qfq | 9,601,260 | 179,993,844 | 0.16% |
| 2025-12-29 | 18.78 | 18.86 | 18.47 | 18.71 | 14.42 | qfq | 7,791,920 | 145,490,962 | -0.53% |
| 2025-12-26 | 18.92 | 19.39 | 18.74 | 18.81 | 14.50 | qfq | 14,991,053 | 285,501,279 | -2.64% |
| 2025-12-25 | 17.98 | 20.18 | 17.95 | 19.32 | 14.89 | qfq | 21,695,649 | 416,896,355 | 7.33% |
| 2025-12-24 | 17.47 | 18.07 | 17.43 | 18.00 | 13.87 | qfq | 4,226,220 | 75,505,356 | 2.68% |
| 2025-12-23 | 17.78 | 17.83 | 17.46 | 17.53 | 13.51 | qfq | 2,871,200 | 50,592,367 | -1.74% |
| 2025-12-22 | 17.80 | 18.10 | 17.72 | 17.84 | 13.75 | qfq | 3,680,960 | 65,789,110 | 0.28% |
| 2025-12-19 | 17.52 | 18.18 | 17.47 | 17.79 | 13.71 | qfq | 4,500,540 | 80,318,528 | 1.19% |
| 2025-12-18 | 17.19 | 17.90 | 17.13 | 17.58 | 13.55 | qfq | 4,573,100 | 80,995,960 | 0.63% |
| 2025-12-17 | 17.71 | 17.94 | 16.81 | 17.47 | 13.46 | qfq | 6,903,800 | 119,088,676 | -1.85% |
| 2025-12-16 | 18.23 | 18.34 | 17.64 | 17.80 | 13.72 | qfq | 5,007,800 | 89,388,081 | -2.68% |
| 2025-12-15 | 18.40 | 18.69 | 18.23 | 18.29 | 14.10 | qfq | 5,356,600 | 98,766,476 | -1.40% |
| 2025-12-12 | 17.81 | 18.78 | 17.75 | 18.55 | 14.30 | qfq | 9,185,860 | 169,455,625 | 4.04% |
| 2025-12-11 | 18.19 | 18.19 | 17.80 | 17.83 | 13.74 | qfq | 2,983,968 | 53,520,866 | -1.11% |
| 2025-12-10 | 18.15 | 18.29 | 17.87 | 18.03 | 13.90 | qfq | 4,097,000 | 73,748,016 | -0.66% |
| 2025-12-09 | 18.03 | 18.41 | 17.90 | 18.15 | 13.99 | qfq | 6,452,680 | 117,506,535 | -0.33% |
| 2025-12-08 | 17.88 | 18.58 | 17.50 | 18.21 | 14.04 | qfq | 9,676,586 | 175,986,584 | 2.77% |
| 2025-12-05 | 17.48 | 17.87 | 17.32 | 17.72 | 13.66 | qfq | 7,913,380 | 139,752,011 | 0.80% |
| 2025-12-04 | 16.65 | 17.97 | 16.48 | 17.58 | 13.55 | qfq | 11,250,493 | 195,694,342 | 5.84% |
| 2025-12-03 | 16.91 | 17.04 | 16.51 | 16.61 | 12.80 | qfq | 3,778,400 | 63,071,657 | -2.06% |
| 2025-12-02 | 17.40 | 17.44 | 16.95 | 16.96 | 13.07 | qfq | 2,785,680 | 47,641,794 | -2.25% |
| 2025-12-01 | 17.41 | 17.53 | 17.28 | 17.35 | 13.37 | qfq | 3,546,500 | 61,682,535 | -0.52% |
| 2025-11-28 | 17.19 | 17.47 | 17.08 | 17.44 | 13.44 | qfq | 2,757,800 | 47,851,399 | 1.69% |
| 2025-11-27 | 17.00 | 17.27 | 16.88 | 17.15 | 13.22 | qfq | 2,235,560 | 38,379,435 | 0.88% |
| 2025-11-26 | 17.18 | 17.30 | 16.99 | 17.00 | 13.10 | qfq | 2,180,600 | 37,410,257 | -1.22% |
| 2025-11-25 | 17.42 | 17.44 | 17.16 | 17.21 | 13.26 | qfq | 2,778,000 | 48,029,843 | 0.17% |
| 2025-11-24 | 16.83 | 17.22 | 16.83 | 17.18 | 13.24 | qfq | 2,669,427 | 45,535,682 | 2.38% |
| 2025-11-21 | 17.10 | 17.30 | 16.61 | 16.78 | 12.93 | qfq | 3,885,900 | 65,684,719 | -3.12% |
| 2025-11-20 | 17.41 | 17.64 | 17.21 | 17.32 | 13.35 | qfq | 2,032,660 | 35,367,172 | 0.06% |
| 2025-11-19 | 17.70 | 17.77 | 17.31 | 17.31 | 13.34 | qfq | 2,649,480 | 46,251,782 | -2.20% |
| 2025-11-18 | 17.98 | 17.98 | 17.66 | 17.70 | 13.64 | qfq | 2,782,995 | 49,371,640 | -1.88% |
| 2025-11-17 | 17.95 | 18.20 | 17.86 | 18.04 | 13.90 | qfq | 2,240,900 | 40,257,990 | 0.50% |
| 2025-11-14 | 17.85 | 18.25 | 17.81 | 17.95 | 13.83 | qfq | 3,211,217 | 58,035,513 | -1.32% |
| 2025-11-13 | 18.14 | 18.39 | 17.92 | 18.19 | 14.02 | qfq | 3,618,788 | 65,739,666 | 0.22% |
| 2025-11-12 | 18.59 | 18.59 | 18.14 | 18.15 | 13.99 | qfq | 3,051,940 | 55,748,752 | -2.21% |
| 2025-11-11 | 18.40 | 18.63 | 18.38 | 18.56 | 14.30 | qfq | 3,707,640 | 68,623,389 | 0.60% |
| 2025-11-10 | 18.42 | 18.51 | 18.21 | 18.45 | 14.22 | qfq | 3,874,880 | 71,144,387 | 0.27% |
| 2025-11-07 | 18.97 | 18.99 | 18.40 | 18.40 | 14.18 | qfq | 6,993,427 | 129,404,216 | -3.16% |
| 2025-11-06 | 19.51 | 20.07 | 18.91 | 19.00 | 14.64 | qfq | 11,802,140 | 229,455,658 | 2.76% |
| 2025-11-05 | 18.26 | 18.85 | 18.21 | 18.49 | 14.25 | qfq | 2,468,588 | 45,806,301 | 0.16% |
| 2025-11-04 | 18.98 | 18.98 | 18.35 | 18.46 | 14.23 | qfq | 3,255,300 | 60,592,758 | -2.89% |
| 2025-11-03 | 18.71 | 19.08 | 18.47 | 19.01 | 14.65 | qfq | 4,548,940 | 85,297,335 | 1.71% |
| 2025-10-31 | 18.67 | 18.93 | 18.61 | 18.69 | 14.41 | qfq | 3,558,460 | 66,732,757 | 0.11% |
| 2025-10-30 | 19.40 | 19.46 | 18.65 | 18.67 | 14.39 | qfq | 7,190,200 | 136,428,373 | -4.06% |
| 2025-10-29 | 19.25 | 19.57 | 19.20 | 19.46 | 15.00 | qfq | 6,146,870 | 119,303,416 | 0.05% |
| 2025-10-28 | 18.74 | 19.68 | 18.68 | 19.45 | 14.99 | qfq | 10,738,476 | 207,296,470 | 2.91% |
| 2025-10-27 | 18.96 | 19.05 | 18.57 | 18.90 | 14.57 | qfq | 5,493,620 | 103,609,569 | 1.29% |
| 2025-10-24 | 18.27 | 18.74 | 18.27 | 18.66 | 14.38 | qfq | 5,142,020 | 95,380,682 | 2.25% |
| 2025-10-23 | 18.31 | 18.61 | 18.07 | 18.25 | 14.07 | qfq | 3,539,200 | 64,611,702 | -0.65% |
| 2025-10-22 | 18.42 | 18.77 | 18.30 | 18.37 | 14.16 | qfq | 3,361,300 | 62,297,555 | -0.27% |
| 2025-10-21 | 18.37 | 18.52 | 18.25 | 18.42 | 14.20 | qfq | 3,070,220 | 56,542,148 | 0.33% |
| 2025-10-20 | 18.49 | 18.54 | 18.20 | 18.36 | 14.15 | qfq | 2,924,820 | 53,803,876 | 1.21% |
| 2025-10-17 | 18.47 | 18.73 | 18.00 | 18.14 | 13.98 | qfq | 4,450,600 | 81,577,577 | -1.79% |
| 2025-10-16 | 18.78 | 18.82 | 18.38 | 18.47 | 14.24 | qfq | 3,117,440 | 57,868,937 | -1.76% |
| 2025-10-15 | 18.28 | 18.80 | 18.10 | 18.80 | 14.49 | qfq | 4,815,160 | 89,154,926 | 2.96% |
| 2025-10-14 | 18.67 | 18.94 | 18.19 | 18.26 | 14.07 | qfq | 4,979,120 | 92,304,331 | -2.04% |
| 2025-10-13 | 18.12 | 18.81 | 17.58 | 18.64 | 14.37 | qfq | 4,999,880 | 91,762,169 | -0.90% |
| 2025-10-10 | 18.80 | 19.24 | 18.78 | 18.81 | 14.50 | qfq | 4,916,260 | 93,108,207 | 0.11% |
| 2025-10-09 | 19.20 | 19.27 | 18.76 | 18.79 | 14.48 | qfq | 6,413,036 | 121,181,034 | -1.62% |
| 2025-09-30 | 19.12 | 19.45 | 19.07 | 19.10 | 14.72 | qfq | 4,242,860 | 81,546,352 | 0.05% |
| 2025-09-29 | 19.23 | 19.39 | 18.82 | 19.09 | 14.71 | qfq | 5,376,078 | 102,458,021 | -0.73% |
| 2025-09-26 | 19.42 | 19.89 | 19.23 | 19.23 | 14.82 | qfq | 4,420,340 | 86,382,751 | -0.88% |
| 2025-09-25 | 19.70 | 19.98 | 19.39 | 19.40 | 14.95 | qfq | 5,269,200 | 103,371,101 | -2.12% |
| 2025-09-24 | 19.52 | 19.87 | 19.39 | 19.82 | 15.28 | qfq | 3,927,120 | 77,497,719 | 0.66% |
| 2025-09-23 | 19.76 | 19.88 | 19.20 | 19.69 | 15.18 | qfq | 6,484,860 | 126,350,540 | -1.01% |
| 2025-09-22 | 20.20 | 20.32 | 19.68 | 19.89 | 15.33 | qfq | 5,748,600 | 114,829,605 | -2.26% |
| 2025-09-19 | 20.31 | 20.50 | 20.00 | 20.35 | 15.68 | qfq | 6,980,210 | 140,873,208 | -0.10% |
| 2025-09-18 | 20.71 | 21.21 | 20.07 | 20.37 | 15.70 | qfq | 11,862,940 | 245,814,097 | -1.97% |
| 2025-09-17 | 20.09 | 21.02 | 20.09 | 20.78 | 16.02 | qfq | 11,466,560 | 238,478,487 | 0.87% |
| 2025-09-16 | 19.81 | 20.84 | 19.80 | 20.60 | 15.88 | qfq | 11,409,910 | 231,451,537 | 3.94% |
| 2025-09-15 | 19.60 | 20.29 | 19.51 | 19.82 | 15.28 | qfq | 7,927,060 | 157,853,068 | 0.56% |
| 2025-09-12 | 20.15 | 20.22 | 19.70 | 19.71 | 15.19 | qfq | 8,177,760 | 162,781,203 | -2.14% |
| 2025-09-11 | 19.90 | 20.18 | 19.48 | 20.14 | 15.52 | qfq | 9,242,500 | 183,515,334 | 0.70% |
| 2025-09-10 | 20.41 | 20.70 | 19.88 | 20.00 | 15.41 | qfq | 14,131,261 | 285,363,548 | -4.12% |
| 2025-09-09 | 19.46 | 21.20 | 19.40 | 20.86 | 16.08 | qfq | 21,730,360 | 444,567,165 | 6.81% |
| 2025-09-08 | 19.05 | 19.67 | 19.05 | 19.53 | 15.05 | qfq | 6,213,020 | 120,750,482 | 1.77% |
| 2025-09-05 | 19.14 | 19.31 | 18.88 | 19.19 | 14.79 | qfq | 7,690,820 | 147,049,023 | 0.26% |
| 2025-09-04 | 19.56 | 19.78 | 18.75 | 19.14 | 14.75 | qfq | 7,458,080 | 144,395,678 | -2.00% |
| 2025-09-03 | 20.30 | 20.46 | 19.42 | 19.53 | 15.05 | qfq | 8,441,240 | 167,617,250 | -3.84% |
| 2025-09-02 | 20.70 | 20.79 | 19.88 | 20.31 | 15.65 | qfq | 10,321,080 | 209,109,110 | -2.68% |
| 2025-09-01 | 20.60 | 20.92 | 20.22 | 20.87 | 16.09 | qfq | 9,979,600 | 205,801,228 | 0.97% |
| 2025-08-29 | 20.56 | 20.92 | 20.13 | 20.67 | 15.93 | qfq | 12,756,060 | 263,401,385 | 0.34% |
| 2025-08-28 | 21.26 | 21.50 | 19.73 | 20.60 | 15.88 | qfq | 20,235,528 | 416,024,308 | -4.23% |
| 2025-08-27 | 21.65 | 21.92 | 21.15 | 21.51 | 16.58 | qfq | 17,022,274 | 367,165,789 | 0.05% |
| 2025-08-26 | 21.91 | 21.96 | 21.45 | 21.50 | 16.57 | qfq | 13,333,158 | 289,279,112 | -2.05% |
| 2025-08-25 | 21.44 | 21.97 | 21.11 | 21.95 | 16.92 | qfq | 18,356,483 | 394,756,980 | 2.38% |
| 2025-08-22 | 21.23 | 21.49 | 21.00 | 21.44 | 16.52 | qfq | 12,563,420 | 266,605,181 | 0.80% |
| 2025-08-21 | 21.93 | 22.02 | 20.98 | 21.27 | 16.39 | qfq | 16,629,021 | 355,977,094 | -2.97% |
| 2025-08-20 | 22.30 | 22.42 | 21.70 | 21.92 | 16.89 | qfq | 15,981,260 | 350,996,327 | -2.92% |
| 2025-08-19 | 22.20 | 22.99 | 21.50 | 22.58 | 17.40 | qfq | 29,958,260 | 664,997,545 | 1.94% |
| 2025-08-18 | 21.88 | 22.32 | 21.80 | 22.15 | 17.07 | qfq | 18,899,343 | 416,780,201 | 1.19% |
| 2025-08-15 | 21.88 | 22.12 | 21.58 | 21.89 | 16.87 | qfq | 18,584,020 | 405,218,126 | 0.14% |
| 2025-08-14 | 22.42 | 22.76 | 21.80 | 21.86 | 16.85 | qfq | 17,486,540 | 389,326,132 | -3.57% |
| 2025-08-13 | 22.67 | 22.93 | 22.20 | 22.67 | 17.47 | qfq | 16,341,860 | 368,317,737 | -0.79% |
| 2025-08-12 | 23.00 | 23.33 | 22.41 | 22.85 | 17.61 | qfq | 16,980,218 | 388,907,578 | -0.65% |
| 2025-08-11 | 23.50 | 23.90 | 22.68 | 23.00 | 17.73 | qfq | 21,963,283 | 509,980,250 | -1.92% |
| 2025-08-08 | 24.80 | 24.80 | 23.20 | 23.45 | 18.07 | qfq | 27,490,261 | 655,490,325 | -6.94% |
| 2025-08-07 | 23.10 | 25.98 | 22.07 | 25.20 | 19.42 | qfq | 41,699,005 | 1,005,014,340 | 7.10% |
| 2025-08-06 | 23.08 | 24.32 | 22.85 | 23.53 | 18.14 | qfq | 30,742,541 | 722,486,359 | -1.71% |
| 2025-08-05 | 23.89 | 24.88 | 22.75 | 23.94 | 18.45 | qfq | 40,769,999 | 964,003,921 | 2.75% |
| 2025-08-04 | 21.28 | 24.35 | 21.21 | 23.30 | 17.96 | qfq | 44,962,541 | 1,029,326,873 | 8.47% |
| 2025-08-01 | 22.08 | 23.70 | 20.80 | 21.48 | 16.56 | qfq | 53,416,016 | 1,166,847,055 | 3.72% |
| 2025-07-31 | 17.19 | 20.71 | 17.18 | 20.71 | 15.96 | qfq | 35,557,060 | 700,590,158 | 19.99% |
| 2025-07-30 | 18.04 | 18.14 | 17.01 | 17.26 | 13.30 | qfq | 8,697,120 | 151,849,500 | -4.85% |
| 2025-07-29 | 17.78 | 18.21 | 17.60 | 18.14 | 13.98 | qfq | 6,420,900 | 115,488,604 | 1.85% |
| 2025-07-28 | 17.54 | 17.98 | 17.41 | 17.81 | 13.73 | qfq | 4,217,161 | 74,965,237 | 1.66% |
| 2025-07-25 | 17.63 | 17.72 | 17.41 | 17.52 | 13.50 | qfq | 3,997,420 | 69,995,227 | -1.07% |
| 2025-07-24 | 17.88 | 17.95 | 17.31 | 17.71 | 13.65 | qfq | 6,856,700 | 120,747,584 | -0.34% |
| 2025-07-23 | 18.06 | 18.10 | 17.67 | 17.77 | 13.70 | qfq | 4,926,620 | 88,010,296 | -1.82% |
| 2025-07-22 | 18.26 | 18.60 | 17.96 | 18.10 | 13.95 | qfq | 5,787,800 | 105,889,666 | -0.88% |
| 2025-07-21 | 17.97 | 18.31 | 17.76 | 18.26 | 14.07 | qfq | 5,209,258 | 94,258,342 | 2.13% |
| 2025-07-18 | 17.90 | 18.05 | 17.75 | 17.88 | 13.78 | qfq | 4,279,820 | 76,368,294 | -0.45% |
| 2025-07-17 | 17.70 | 18.08 | 17.60 | 17.96 | 13.84 | qfq | 5,147,640 | 92,089,348 | 1.47% |
| 2025-07-16 | 17.56 | 17.89 | 17.42 | 17.70 | 13.64 | qfq | 5,073,460 | 89,884,553 | 0.80% |
| 2025-07-15 | 17.97 | 18.15 | 17.36 | 17.56 | 13.53 | qfq | 5,792,720 | 102,475,984 | -1.51% |
| 2025-07-14 | 17.99 | 17.99 | 17.60 | 17.83 | 13.74 | qfq | 3,800,960 | 67,629,672 | -0.50% |
| 2025-07-11 | 17.79 | 18.18 | 17.63 | 17.92 | 13.81 | qfq | 4,537,360 | 80,946,565 | 0.34% |
| 2025-07-10 | 18.04 | 18.15 | 17.55 | 17.86 | 13.77 | qfq | 4,864,600 | 86,761,808 | -1.54% |
| 2025-07-09 | 18.22 | 18.51 | 18.10 | 18.14 | 13.98 | qfq | 6,978,620 | 127,516,299 | -1.41% |
| 2025-07-08 | 17.60 | 18.68 | 17.60 | 18.40 | 14.18 | qfq | 10,141,100 | 185,259,072 | 4.19% |
| 2025-07-07 | 17.31 | 17.69 | 17.10 | 17.66 | 13.61 | qfq | 5,216,600 | 91,317,213 | 2.44% |
| 2025-07-04 | 17.25 | 17.59 | 17.00 | 17.24 | 13.29 | qfq | 4,912,506 | 84,799,386 | -0.23% |
| 2025-07-03 | 17.39 | 17.64 | 17.19 | 17.28 | 13.28 | qfq | 3,843,286 | 66,859,587 | -0.63% |
| 2025-07-02 | 17.60 | 17.67 | 17.33 | 17.39 | 13.36 | qfq | 4,323,780 | 75,542,149 | -1.81% |
| 2025-07-01 | 17.64 | 17.84 | 17.36 | 17.71 | 13.61 | qfq | 6,191,000 | 108,726,372 | -0.11% |
| 2025-06-30 | 16.90 | 18.14 | 16.82 | 17.73 | 13.63 | qfq | 10,750,100 | 188,773,916 | 4.48% |
| 2025-06-27 | 17.18 | 17.25 | 16.86 | 16.97 | 13.04 | qfq | 4,018,400 | 68,406,811 | -0.93% |
| 2025-06-26 | 17.10 | 17.42 | 17.04 | 17.13 | 13.16 | qfq | 6,408,960 | 110,454,822 | -0.06% |
| 2025-06-25 | 16.70 | 17.23 | 16.70 | 17.14 | 13.17 | qfq | 7,737,480 | 131,944,462 | 2.76% |
| 2025-06-24 | 16.07 | 16.94 | 15.80 | 16.68 | 12.82 | qfq | 7,904,740 | 130,270,678 | 5.84% |
| 2025-06-23 | 15.63 | 15.85 | 15.50 | 15.76 | 12.11 | qfq | 4,469,680 | 70,084,217 | 0.13% |
| 2025-06-20 | 16.00 | 16.22 | 15.70 | 15.74 | 12.10 | qfq | 3,952,180 | 62,746,099 | -2.18% |
| 2025-06-19 | 16.30 | 16.51 | 16.05 | 16.09 | 12.37 | qfq | 3,066,480 | 49,790,185 | -1.59% |
| 2025-06-18 | 16.39 | 16.56 | 16.23 | 16.35 | 12.57 | qfq | 2,849,180 | 46,584,444 | -1.09% |
| 2025-06-17 | 16.45 | 16.55 | 16.13 | 16.53 | 12.70 | qfq | 4,241,900 | 69,231,846 | 0.18% |
| 2025-06-16 | 16.10 | 16.56 | 16.06 | 16.50 | 12.68 | qfq | 5,099,740 | 83,318,700 | 1.85% |
| 2025-06-13 | 16.87 | 17.02 | 16.18 | 16.20 | 12.45 | qfq | 6,028,200 | 99,417,560 | -3.86% |
| 2025-06-12 | 16.74 | 16.96 | 16.59 | 16.85 | 12.95 | qfq | 3,301,431 | 55,466,487 | 0.00% |
| 2025-06-11 | 17.05 | 17.19 | 16.84 | 16.85 | 12.95 | qfq | 4,365,311 | 74,208,793 | -1.23% |
| 2025-06-10 | 17.11 | 17.33 | 16.72 | 17.06 | 13.11 | qfq | 5,241,000 | 89,071,887 | -0.64% |
| 2025-06-09 | 17.47 | 17.63 | 17.00 | 17.17 | 13.20 | qfq | 6,017,400 | 103,831,690 | -1.72% |
| 2025-06-06 | 17.62 | 17.84 | 17.38 | 17.47 | 13.43 | qfq | 5,852,040 | 102,805,397 | -1.19% |
| 2025-06-05 | 17.17 | 17.73 | 17.00 | 17.68 | 13.59 | qfq | 9,109,400 | 158,806,531 | 2.37% |
| 2025-06-04 | 18.27 | 18.29 | 16.90 | 17.27 | 13.27 | qfq | 13,638,324 | 236,796,077 | -1.60% |
| 2025-06-03 | 17.15 | 18.29 | 17.03 | 17.55 | 13.49 | qfq | 15,362,284 | 272,319,157 | 3.97% |
| 2025-05-30 | 16.98 | 17.05 | 16.70 | 16.88 | 12.97 | qfq | 3,994,960 | 67,426,521 | -0.71% |
| 2025-05-29 | 16.71 | 17.33 | 16.68 | 17.00 | 13.06 | qfq | 5,914,300 | 101,036,348 | 1.74% |
| 2025-05-28 | 17.02 | 17.13 | 16.65 | 16.71 | 12.84 | qfq | 3,497,800 | 58,972,401 | -1.88% |
| 2025-05-27 | 17.00 | 17.08 | 16.46 | 17.03 | 13.09 | qfq | 5,237,060 | 88,024,292 | -0.12% |
| 2025-05-26 | 16.85 | 17.21 | 16.79 | 17.05 | 13.10 | qfq | 5,554,240 | 94,426,200 | 1.01% |
| 2025-05-23 | 16.70 | 17.44 | 16.70 | 16.88 | 12.97 | qfq | 8,092,180 | 138,035,805 | 1.08% |
| 2025-05-22 | 16.80 | 17.03 | 16.66 | 16.70 | 12.83 | qfq | 4,626,243 | 77,781,005 | -2.05% |
| 2025-05-21 | 17.15 | 17.20 | 16.57 | 17.05 | 13.10 | qfq | 6,559,840 | 110,630,213 | -0.64% |
| 2025-05-20 | 16.90 | 17.30 | 16.90 | 17.16 | 13.19 | qfq | 5,473,483 | 93,585,307 | 1.06% |
| 2025-05-19 | 17.18 | 17.38 | 16.50 | 16.98 | 13.05 | qfq | 8,024,140 | 135,309,191 | -0.82% |
| 2025-05-16 | 17.00 | 17.49 | 17.00 | 17.12 | 13.16 | qfq | 6,366,940 | 110,049,489 | 0.71% |
| 2025-05-15 | 17.18 | 17.43 | 16.89 | 17.00 | 13.06 | qfq | 7,233,140 | 123,527,555 | -1.56% |
| 2025-05-14 | 17.61 | 17.87 | 17.19 | 17.27 | 13.27 | qfq | 9,645,251 | 167,850,233 | -2.26% |
| 2025-05-13 | 18.18 | 18.22 | 17.57 | 17.67 | 13.58 | qfq | 11,767,623 | 209,704,664 | -2.38% |
| 2025-05-12 | 17.63 | 18.77 | 17.63 | 18.10 | 13.91 | qfq | 16,515,200 | 301,617,508 | 1.12% |
| 2025-05-09 | 18.66 | 18.90 | 17.61 | 17.90 | 13.76 | qfq | 19,882,884 | 358,971,933 | -6.23% |
| 2025-05-08 | 17.56 | 19.44 | 17.45 | 19.09 | 14.67 | qfq | 27,587,693 | 513,568,337 | 7.37% |
| 2025-05-07 | 17.52 | 18.46 | 17.19 | 17.78 | 13.66 | qfq | 15,599,940 | 278,007,860 | 2.24% |
| 2025-05-06 | 16.87 | 17.60 | 16.87 | 17.39 | 13.36 | qfq | 10,908,900 | 188,412,334 | 4.13% |
| 2025-04-30 | 16.37 | 16.89 | 16.35 | 16.70 | 12.83 | qfq | 6,050,420 | 100,644,617 | 1.77% |
| 2025-04-29 | 16.00 | 16.52 | 15.88 | 16.41 | 12.61 | qfq | 5,726,620 | 93,117,269 | 2.56% |
| 2025-04-28 | 16.29 | 16.30 | 15.91 | 16.00 | 12.30 | qfq | 5,633,300 | 90,787,992 | -0.87% |
| 2025-04-25 | 16.09 | 16.87 | 16.01 | 16.14 | 12.40 | qfq | 11,205,440 | 184,056,928 | 1.77% |
| 2025-04-24 | 15.46 | 16.26 | 15.35 | 15.86 | 12.19 | qfq | 11,973,183 | 189,254,007 | 2.65% |
| 2025-04-23 | 14.92 | 15.55 | 14.91 | 15.45 | 11.87 | qfq | 9,404,820 | 144,010,725 | 3.55% |
| 2025-04-22 | 15.08 | 15.30 | 14.82 | 14.92 | 11.47 | qfq | 7,918,957 | 118,844,171 | -2.86% |
| 2025-04-21 | 14.00 | 15.42 | 13.90 | 15.36 | 11.80 | qfq | 13,408,074 | 199,234,288 | 9.17% |
| 2025-04-18 | 14.00 | 14.44 | 13.87 | 14.07 | 10.81 | qfq | 5,429,180 | 76,711,134 | -0.28% |
| 2025-04-17 | 13.88 | 14.47 | 13.72 | 14.11 | 10.84 | qfq | 6,412,040 | 91,414,081 | 1.00% |
| 2025-04-16 | 14.99 | 15.00 | 13.82 | 13.97 | 10.74 | qfq | 7,205,600 | 102,717,111 | -4.25% |
| 2025-04-15 | 14.41 | 14.67 | 14.18 | 14.59 | 11.21 | qfq | 5,495,860 | 79,469,903 | 0.83% |
| 2025-04-14 | 14.65 | 14.85 | 14.41 | 14.47 | 11.12 | qfq | 7,192,600 | 105,140,676 | 0.63% |
| 2025-04-11 | 14.98 | 15.45 | 14.38 | 14.38 | 11.05 | qfq | 12,411,344 | 182,975,851 | -1.03% |
| 2025-04-10 | 14.38 | 15.06 | 14.38 | 14.53 | 11.17 | qfq | 11,725,830 | 172,449,708 | 0.55% |
| 2025-04-09 | 13.20 | 14.60 | 11.92 | 14.45 | 11.11 | qfq | 15,110,500 | 203,998,379 | 4.79% |
| 2025-04-08 | 13.17 | 14.09 | 12.71 | 13.79 | 10.60 | qfq | 9,665,580 | 129,887,905 | 4.63% |
| 2025-04-07 | 15.45 | 15.45 | 13.18 | 13.18 | 10.13 | qfq | 12,591,980 | 176,451,209 | -20.02% |
| 2025-04-03 | 16.16 | 16.67 | 16.02 | 16.48 | 12.67 | qfq | 5,999,729 | 98,093,405 | 0.80% |
| 2025-04-02 | 15.89 | 16.44 | 15.80 | 16.35 | 12.57 | qfq | 5,490,380 | 88,737,130 | 2.83% |
| 2025-04-01 | 15.87 | 16.28 | 15.83 | 15.90 | 12.22 | qfq | 3,483,600 | 55,726,378 | -0.06% |
| 2025-03-31 | 16.02 | 16.22 | 15.25 | 15.91 | 12.23 | qfq | 7,743,929 | 121,368,126 | -2.45% |
| 2025-03-28 | 16.54 | 16.73 | 16.23 | 16.31 | 12.53 | qfq | 3,962,600 | 65,102,641 | -1.75% |
| 2025-03-27 | 16.66 | 16.88 | 16.31 | 16.60 | 12.76 | qfq | 4,731,240 | 78,752,575 | -1.31% |
| 2025-03-26 | 16.81 | 17.22 | 16.46 | 16.82 | 12.93 | qfq | 5,928,080 | 100,063,293 | 1.51% |
| 2025-03-25 | 17.20 | 17.23 | 16.44 | 16.57 | 12.73 | qfq | 4,893,684 | 81,980,025 | -2.99% |
| 2025-03-24 | 17.50 | 17.65 | 16.27 | 17.08 | 13.13 | qfq | 11,409,002 | 193,414,898 | -3.94% |
| 2025-03-21 | 18.21 | 18.37 | 17.23 | 17.78 | 13.66 | qfq | 12,533,852 | 223,672,602 | -3.84% |
| 2025-03-20 | 17.80 | 18.80 | 17.51 | 18.49 | 14.21 | qfq | 15,467,999 | 282,082,833 | 2.72% |
| 2025-03-19 | 18.50 | 18.65 | 17.80 | 18.00 | 13.83 | qfq | 13,234,204 | 241,105,623 | 0.17% |
| 2025-03-18 | 17.43 | 18.10 | 17.32 | 17.97 | 13.81 | qfq | 12,725,651 | 225,776,392 | 2.45% |
| 2025-03-17 | 17.59 | 17.95 | 17.40 | 17.54 | 13.48 | qfq | 9,564,166 | 168,514,590 | -0.11% |
| 2025-03-14 | 17.43 | 17.78 | 16.95 | 17.56 | 13.50 | qfq | 11,672,540 | 203,207,848 | -0.23% |
| 2025-03-13 | 17.76 | 17.99 | 16.93 | 17.60 | 13.53 | qfq | 17,997,411 | 312,656,628 | -1.84% |
| 2025-03-12 | 17.85 | 18.68 | 17.49 | 17.93 | 13.78 | qfq | 23,588,185 | 425,901,621 | 3.16% |
| 2025-03-11 | 16.63 | 18.34 | 16.63 | 17.38 | 13.36 | qfq | 15,268,940 | 265,285,215 | 2.24% |
| 2025-03-10 | 17.68 | 18.17 | 16.92 | 17.00 | 13.06 | qfq | 13,771,105 | 237,276,338 | -3.85% |
| 2025-03-07 | 16.79 | 17.88 | 16.79 | 17.68 | 13.59 | qfq | 19,837,291 | 346,263,880 | 3.94% |
| 2025-03-06 | 16.77 | 17.51 | 16.60 | 17.01 | 13.07 | qfq | 16,798,520 | 285,543,870 | 1.43% |
| 2025-03-05 | 16.77 | 17.18 | 16.53 | 16.77 | 12.89 | qfq | 15,043,660 | 253,234,048 | -0.95% |
| 2025-03-04 | 15.19 | 17.00 | 15.19 | 16.93 | 13.01 | qfq | 23,276,160 | 381,145,471 | 10.29% |
| 2025-03-03 | 15.10 | 16.08 | 15.10 | 15.35 | 11.80 | qfq | 9,401,740 | 147,056,143 | 1.99% |
| 2025-02-28 | 15.66 | 15.75 | 15.00 | 15.05 | 11.57 | qfq | 9,659,427 | 147,138,594 | -4.81% |
| 2025-02-27 | 15.81 | 16.30 | 15.45 | 15.81 | 12.15 | qfq | 11,072,261 | 175,107,746 | -0.94% |
| 2025-02-26 | 16.39 | 16.73 | 15.92 | 15.96 | 12.27 | qfq | 13,902,384 | 226,219,452 | -0.99% |
| 2025-02-25 | 16.11 | 16.47 | 15.74 | 16.12 | 12.39 | qfq | 10,727,160 | 172,434,211 | -1.71% |
| 2025-02-24 | 16.88 | 16.90 | 16.15 | 16.40 | 12.60 | qfq | 13,918,927 | 228,824,839 | -1.91% |
| 2025-02-21 | 16.18 | 17.00 | 15.98 | 16.72 | 12.85 | qfq | 15,511,913 | 255,032,548 | 3.21% |
| 2025-02-20 | 16.74 | 16.99 | 15.96 | 16.20 | 12.45 | qfq | 18,508,246 | 301,318,721 | -3.23% |
| 2025-02-19 | 15.43 | 17.28 | 15.43 | 16.74 | 12.87 | qfq | 19,719,525 | 324,536,161 | 6.76% |
| 2025-02-18 | 16.14 | 16.50 | 15.53 | 15.68 | 12.05 | qfq | 17,677,393 | 283,820,879 | -2.37% |
| 2025-02-17 | 15.66 | 16.20 | 15.42 | 16.06 | 12.34 | qfq | 17,310,240 | 273,892,579 | 0.12% |
| 2025-02-14 | 14.70 | 16.29 | 14.70 | 16.04 | 12.33 | qfq | 27,890,421 | 440,983,243 | 8.75% |
| 2025-02-13 | 15.21 | 15.35 | 14.48 | 14.75 | 11.34 | qfq | 14,077,600 | 209,021,720 | -3.34% |
| 2025-02-12 | 15.03 | 15.41 | 14.71 | 15.26 | 11.73 | qfq | 14,728,540 | 222,666,921 | 0.53% |
| 2025-02-11 | 15.53 | 15.73 | 15.01 | 15.18 | 11.67 | qfq | 14,768,404 | 225,327,323 | 0.00% |
| 2025-02-10 | 15.25 | 15.48 | 14.79 | 15.18 | 11.67 | qfq | 17,860,903 | 268,697,667 | -1.24% |
| 2025-02-07 | 14.80 | 15.50 | 14.67 | 15.37 | 11.81 | qfq | 31,045,080 | 472,502,800 | 3.02% |
| 2025-02-06 | 13.47 | 15.30 | 13.40 | 14.92 | 11.47 | qfq | 31,745,976 | 458,552,592 | 9.71% |
| 2025-02-05 | 13.32 | 13.68 | 13.10 | 13.60 | 10.45 | qfq | 14,190,905 | 191,252,380 | 3.74% |
| 2025-01-27 | 13.17 | 14.26 | 12.96 | 13.11 | 10.08 | qfq | 11,511,605 | 153,902,142 | 0.15% |
| 2025-01-24 | 13.21 | 13.53 | 12.97 | 13.09 | 10.06 | qfq | 16,357,105 | 215,451,472 | -1.95% |
| 2025-01-23 | 13.85 | 14.36 | 13.20 | 13.35 | 10.26 | qfq | 28,320,349 | 393,177,938 | -2.55% |
| 2025-01-22 | 13.30 | 13.83 | 12.94 | 13.70 | 10.53 | qfq | 19,876,448 | 267,391,011 | 1.56% |
| 2025-01-21 | 13.40 | 13.54 | 13.13 | 13.49 | 10.37 | qfq | 13,561,211 | 181,494,463 | 0.67% |
| 2025-01-20 | 12.88 | 13.60 | 12.72 | 13.40 | 10.30 | qfq | 20,688,031 | 275,493,717 | 4.85% |
| 2025-01-17 | 12.95 | 12.98 | 12.48 | 12.78 | 9.82 | qfq | 10,033,460 | 127,678,078 | -1.31% |
| 2025-01-16 | 13.06 | 13.13 | 12.73 | 12.95 | 9.95 | qfq | 11,430,580 | 147,709,593 | -0.77% |
| 2025-01-15 | 13.28 | 13.40 | 12.96 | 13.05 | 10.03 | qfq | 12,365,520 | 162,332,903 | -1.81% |
| 2025-01-14 | 12.30 | 13.45 | 12.30 | 13.29 | 10.21 | qfq | 22,645,115 | 297,186,444 | 7.96% |
| 2025-01-13 | 11.61 | 12.45 | 11.30 | 12.31 | 9.46 | qfq | 11,707,520 | 139,401,941 | 2.93% |
| 2025-01-10 | 12.88 | 12.99 | 11.95 | 11.96 | 9.19 | qfq | 13,578,660 | 169,578,887 | -6.93% |
| 2025-01-09 | 12.78 | 12.92 | 12.65 | 12.85 | 9.88 | qfq | 13,641,449 | 174,639,305 | -1.31% |
| 2025-01-08 | 12.60 | 13.02 | 12.35 | 13.02 | 10.01 | qfq | 17,580,380 | 223,800,420 | 1.96% |
| 2025-01-07 | 12.46 | 12.78 | 12.20 | 12.77 | 9.81 | qfq | 14,151,000 | 176,987,199 | 2.32% |
| 2025-01-06 | 11.72 | 12.75 | 11.42 | 12.48 | 9.59 | qfq | 14,353,340 | 176,916,098 | 3.40% |
| 2025-01-03 | 12.07 | 12.49 | 11.81 | 12.07 | 9.28 | qfq | 11,634,180 | 140,870,973 | 0.00% |
| 2025-01-02 | 11.67 | 12.80 | 11.46 | 12.07 | 9.28 | qfq | 13,907,800 | 169,860,945 | 3.43% |
| 2024-12-31 | 12.19 | 12.20 | 11.65 | 11.67 | 8.97 | qfq | 7,804,860 | 92,658,230 | -4.58% |
| 2024-12-30 | 12.04 | 12.88 | 11.61 | 12.23 | 9.40 | qfq | 11,340,280 | 138,539,011 | 0.66% |
| 2024-12-27 | 12.27 | 12.50 | 12.00 | 12.15 | 9.34 | qfq | 12,975,057 | 158,852,803 | 3.40% |
| 2024-12-26 | 11.90 | 12.14 | 11.71 | 11.75 | 9.03 | qfq | 7,084,020 | 84,504,628 | -2.08% |
| 2024-12-25 | 12.51 | 12.60 | 11.63 | 12.00 | 9.22 | qfq | 12,404,460 | 148,260,587 | -4.76% |
| 2024-12-24 | 12.47 | 12.93 | 12.26 | 12.60 | 9.68 | qfq | 7,727,280 | 97,194,716 | 1.04% |
| 2024-12-23 | 12.95 | 13.05 | 12.47 | 12.47 | 9.58 | qfq | 10,867,440 | 137,862,749 | -4.95% |
| 2024-12-20 | 12.73 | 13.30 | 12.60 | 13.12 | 10.08 | qfq | 16,502,300 | 214,863,830 | 3.06% |
| 2024-12-19 | 12.28 | 12.79 | 12.13 | 12.73 | 9.78 | qfq | 11,014,880 | 138,164,537 | 2.09% |
| 2024-12-18 | 12.64 | 12.76 | 12.29 | 12.47 | 9.58 | qfq | 11,579,380 | 144,485,958 | -2.35% |
| 2024-12-17 | 12.54 | 13.03 | 12.42 | 12.77 | 9.81 | qfq | 17,022,900 | 217,157,733 | 1.11% |
| 2024-12-16 | 12.21 | 13.07 | 12.20 | 12.63 | 9.71 | qfq | 10,852,200 | 137,996,561 | 3.44% |
| 2024-12-13 | 12.40 | 12.48 | 12.10 | 12.21 | 9.38 | qfq | 6,405,480 | 78,626,886 | -2.48% |
| 2024-12-12 | 12.47 | 12.74 | 12.30 | 12.52 | 9.62 | qfq | 5,459,040 | 68,172,755 | 0.16% |
| 2024-12-11 | 12.55 | 12.75 | 12.33 | 12.50 | 9.61 | qfq | 7,142,220 | 88,962,864 | -0.87% |
| 2024-12-10 | 12.82 | 13.11 | 12.60 | 12.61 | 9.69 | qfq | 9,263,360 | 118,908,197 | 0.32% |
| 2024-12-09 | 12.42 | 12.75 | 12.35 | 12.57 | 9.66 | qfq | 6,196,935 | 77,987,711 | 0.80% |
| 2024-12-06 | 12.67 | 12.78 | 12.28 | 12.47 | 9.58 | qfq | 8,319,420 | 103,584,569 | -2.43% |
| 2024-12-05 | 12.39 | 12.94 | 12.27 | 12.78 | 9.82 | qfq | 10,223,531 | 129,878,422 | 2.57% |
| 2024-12-04 | 12.36 | 12.59 | 12.20 | 12.46 | 9.58 | qfq | 8,332,676 | 103,474,435 | 1.30% |
| 2024-12-03 | 12.25 | 12.39 | 12.05 | 12.30 | 9.45 | qfq | 5,075,875 | 61,910,524 | 0.41% |
| 2024-12-02 | 11.61 | 12.53 | 11.60 | 12.25 | 9.41 | qfq | 11,229,840 | 136,007,291 | 6.15% |
| 2024-11-29 | 11.40 | 11.63 | 11.21 | 11.54 | 8.87 | qfq | 4,951,980 | 56,705,643 | 1.23% |
| 2024-11-28 | 11.50 | 11.59 | 11.35 | 11.40 | 8.76 | qfq | 4,058,880 | 46,592,277 | -0.35% |
| 2024-11-27 | 11.24 | 11.45 | 10.76 | 11.44 | 8.79 | qfq | 4,519,260 | 50,078,824 | 1.60% |
| 2024-11-26 | 11.70 | 11.70 | 11.17 | 11.26 | 8.65 | qfq | 3,976,400 | 45,344,682 | -2.68% |
| 2024-11-25 | 11.45 | 11.61 | 11.27 | 11.57 | 8.89 | qfq | 4,598,680 | 52,698,500 | 1.85% |
| 2024-11-22 | 11.83 | 11.95 | 11.35 | 11.36 | 8.73 | qfq | 6,762,060 | 78,750,798 | -4.54% |
| 2024-11-21 | 12.02 | 12.11 | 11.71 | 11.90 | 9.15 | qfq | 5,124,820 | 61,183,623 | -0.92% |
| 2024-11-20 | 11.82 | 12.07 | 11.82 | 12.01 | 9.23 | qfq | 5,051,380 | 60,405,392 | 0.92% |
| 2024-11-19 | 11.36 | 11.90 | 11.36 | 11.90 | 9.15 | qfq | 5,272,889 | 61,636,852 | 4.75% |
| 2024-11-18 | 11.94 | 11.98 | 11.26 | 11.36 | 8.73 | qfq | 6,663,020 | 76,315,373 | -3.48% |
| 2024-11-15 | 12.17 | 12.26 | 11.75 | 11.77 | 9.05 | qfq | 6,318,100 | 76,080,586 | -3.68% |
| 2024-11-14 | 12.68 | 12.70 | 12.17 | 12.22 | 9.39 | qfq | 7,799,480 | 96,581,631 | -3.55% |
| 2024-11-13 | 12.75 | 12.83 | 12.22 | 12.67 | 9.74 | qfq | 13,389,000 | 167,693,872 | -1.86% |
| 2024-11-12 | 12.75 | 13.29 | 12.72 | 12.91 | 9.92 | qfq | 22,466,180 | 290,983,817 | 1.49% |
| 2024-11-11 | 12.66 | 12.85 | 12.52 | 12.72 | 9.78 | qfq | 13,673,365 | 173,121,438 | 0.47% |
| 2024-11-08 | 12.56 | 12.93 | 12.42 | 12.66 | 9.73 | qfq | 15,603,829 | 197,456,943 | 0.72% |
| 2024-11-07 | 12.44 | 12.62 | 12.26 | 12.57 | 9.66 | qfq | 12,663,300 | 157,336,168 | 1.05% |
| 2024-11-06 | 12.28 | 12.88 | 12.28 | 12.44 | 9.56 | qfq | 18,885,660 | 237,038,955 | 1.47% |
| 2024-11-05 | 11.75 | 12.48 | 11.68 | 12.26 | 9.42 | qfq | 12,806,663 | 155,714,005 | 4.07% |
| 2024-11-04 | 11.44 | 11.86 | 11.40 | 11.78 | 9.05 | qfq | 5,508,780 | 64,657,987 | 2.88% |
| 2024-11-01 | 11.90 | 12.07 | 11.31 | 11.45 | 8.80 | qfq | 9,272,800 | 107,574,820 | -4.82% |
| 2024-10-31 | 12.10 | 12.30 | 11.90 | 12.03 | 9.25 | qfq | 11,329,300 | 136,782,298 | 0.84% |
| 2024-10-30 | 11.80 | 12.07 | 11.68 | 11.93 | 9.17 | qfq | 8,838,840 | 105,343,534 | 0.42% |
| 2024-10-29 | 12.34 | 12.43 | 11.76 | 11.88 | 9.13 | qfq | 14,191,020 | 170,619,230 | -3.73% |
| 2024-10-28 | 12.58 | 12.58 | 12.24 | 12.34 | 9.48 | qfq | 12,155,100 | 150,413,836 | -1.52% |
| 2024-10-25 | 12.45 | 12.86 | 12.44 | 12.53 | 9.63 | qfq | 17,163,780 | 216,705,312 | 0.72% |
| 2024-10-24 | 12.39 | 12.61 | 12.12 | 12.44 | 9.56 | qfq | 12,425,322 | 153,650,768 | 0.73% |
| 2024-10-23 | 12.29 | 12.80 | 12.25 | 12.35 | 9.49 | qfq | 14,856,280 | 186,043,751 | -0.32% |
| 2024-10-22 | 12.55 | 12.55 | 12.00 | 12.39 | 9.52 | qfq | 15,607,622 | 191,681,861 | -1.12% |
| 2024-10-21 | 12.20 | 12.60 | 11.94 | 12.53 | 9.63 | qfq | 17,815,670 | 219,726,729 | 2.70% |
| 2024-10-18 | 12.05 | 12.70 | 11.72 | 12.20 | 9.38 | qfq | 19,886,100 | 240,742,653 | -0.49% |
| 2024-10-17 | 12.05 | 12.74 | 11.81 | 12.26 | 9.42 | qfq | 26,072,093 | 316,176,656 | -3.54% |
| 2024-10-16 | 11.20 | 12.84 | 11.10 | 12.71 | 9.77 | qfq | 27,445,714 | 328,027,976 | 12.58% |
| 2024-10-15 | 11.21 | 11.80 | 10.90 | 11.29 | 8.68 | qfq | 9,910,680 | 111,872,253 | 0.71% |
| 2024-10-14 | 10.85 | 11.45 | 10.69 | 11.21 | 8.62 | qfq | 9,105,820 | 101,228,902 | 5.85% |
| 2024-10-11 | 11.14 | 11.20 | 10.51 | 10.59 | 8.14 | qfq | 6,843,020 | 73,502,197 | -5.95% |
| 2024-10-10 | 11.28 | 11.74 | 11.06 | 11.26 | 8.65 | qfq | 6,627,860 | 75,268,836 | 0.27% |
| 2024-10-09 | 12.37 | 12.41 | 11.08 | 11.23 | 8.63 | qfq | 13,271,111 | 155,152,887 | -11.99% |
| 2024-10-08 | 13.50 | 13.53 | 11.60 | 12.76 | 9.81 | qfq | 16,135,680 | 202,257,498 | 12.23% |
| 2024-09-30 | 10.60 | 11.58 | 10.17 | 11.37 | 8.74 | qfq | 14,866,667 | 162,682,974 | 12.24% |
| 2024-09-27 | 9.82 | 10.35 | 9.72 | 10.13 | 7.79 | qfq | 5,968,720 | 59,703,290 | 5.08% |
| 2024-09-26 | 9.30 | 9.66 | 9.30 | 9.64 | 7.41 | qfq | 3,167,042 | 30,169,104 | 2.55% |
| 2024-09-25 | 9.38 | 9.60 | 9.28 | 9.40 | 7.22 | qfq | 3,276,120 | 31,006,646 | 0.43% |
| 2024-09-24 | 9.19 | 9.36 | 9.00 | 9.36 | 7.19 | qfq | 2,652,500 | 24,466,879 | 2.41% |
| 2024-09-23 | 9.06 | 9.20 | 8.99 | 9.14 | 7.02 | qfq | 2,050,220 | 18,690,816 | 0.55% |
| 2024-09-20 | 9.18 | 9.39 | 9.06 | 9.09 | 6.99 | qfq | 1,564,420 | 14,272,706 | -0.87% |
| 2024-09-19 | 9.13 | 9.37 | 9.05 | 9.17 | 7.05 | qfq | 1,954,320 | 18,005,228 | 0.99% |
| 2024-09-18 | 9.14 | 9.26 | 8.95 | 9.08 | 6.98 | qfq | 2,243,100 | 20,325,913 | -0.77% |
| 2024-09-13 | 9.32 | 9.44 | 9.15 | 9.15 | 7.03 | qfq | 1,934,122 | 17,850,934 | -2.45% |
| 2024-09-12 | 9.46 | 9.57 | 9.36 | 9.38 | 7.21 | qfq | 1,518,420 | 14,405,103 | -0.85% |
| 2024-09-11 | 9.50 | 9.62 | 9.42 | 9.46 | 7.27 | qfq | 1,468,160 | 13,951,129 | -1.25% |
| 2024-09-10 | 9.50 | 9.61 | 9.36 | 9.58 | 7.36 | qfq | 2,041,000 | 19,410,396 | 1.05% |
| 2024-09-09 | 9.45 | 9.57 | 9.26 | 9.48 | 7.29 | qfq | 1,904,860 | 18,013,179 | 0.21% |
| 2024-09-06 | 9.75 | 9.84 | 9.45 | 9.46 | 7.27 | qfq | 2,634,820 | 25,299,819 | -2.67% |
| 2024-09-05 | 9.73 | 9.87 | 9.70 | 9.72 | 7.47 | qfq | 2,127,420 | 20,806,232 | -0.10% |
| 2024-09-04 | 9.65 | 9.85 | 9.63 | 9.73 | 7.48 | qfq | 2,322,122 | 22,579,219 | -0.41% |
| 2024-09-03 | 9.70 | 9.88 | 9.66 | 9.77 | 7.51 | qfq | 1,815,400 | 17,723,564 | 0.31% |
| 2024-09-02 | 9.99 | 10.12 | 9.73 | 9.74 | 7.49 | qfq | 2,675,480 | 26,414,272 | -2.21% |
| 2024-08-30 | 9.86 | 10.13 | 9.84 | 9.96 | 7.65 | qfq | 3,721,840 | 37,414,742 | 0.50% |
| 2024-08-29 | 9.84 | 10.00 | 9.42 | 9.91 | 7.62 | qfq | 4,342,840 | 42,450,428 | 3.88% |
| 2024-08-28 | 9.45 | 9.73 | 9.35 | 9.54 | 7.33 | qfq | 2,228,700 | 21,301,726 | 0.85% |
| 2024-08-27 | 9.65 | 9.77 | 9.39 | 9.46 | 7.27 | qfq | 2,405,920 | 22,887,384 | -2.77% |
| 2024-08-26 | 9.58 | 9.84 | 9.39 | 9.73 | 7.48 | qfq | 3,006,160 | 29,067,066 | 2.85% |
| 2024-08-23 | 9.79 | 9.79 | 9.35 | 9.46 | 7.27 | qfq | 3,667,500 | 34,815,586 | -3.27% |
| 2024-08-22 | 10.03 | 10.15 | 9.70 | 9.78 | 7.52 | qfq | 3,984,780 | 39,337,194 | -2.49% |
| 2024-08-21 | 9.95 | 10.13 | 9.95 | 10.03 | 7.71 | qfq | 2,036,760 | 20,477,219 | -0.30% |
| 2024-08-20 | 10.28 | 10.49 | 9.99 | 10.06 | 7.73 | qfq | 3,905,860 | 39,418,490 | -2.52% |
| 2024-08-19 | 10.34 | 10.63 | 10.28 | 10.32 | 7.93 | qfq | 3,708,500 | 38,757,796 | -1.15% |
| 2024-08-16 | 10.61 | 10.67 | 10.39 | 10.44 | 8.02 | qfq | 4,782,800 | 50,266,480 | -1.60% |
| 2024-08-15 | 10.45 | 10.66 | 10.22 | 10.61 | 8.15 | qfq | 6,408,080 | 67,145,852 | 1.43% |
| 2024-08-14 | 10.20 | 10.70 | 10.20 | 10.46 | 8.04 | qfq | 6,796,000 | 71,255,670 | 2.05% |
| 2024-08-13 | 10.03 | 10.25 | 9.95 | 10.25 | 7.88 | qfq | 3,503,100 | 35,512,231 | 1.59% |
| 2024-08-12 | 10.33 | 10.40 | 10.03 | 10.09 | 7.75 | qfq | 5,823,060 | 59,211,850 | -4.63% |
| 2024-08-09 | 10.21 | 10.76 | 10.21 | 10.58 | 8.13 | qfq | 7,353,022 | 76,976,427 | 2.62% |
| 2024-08-08 | 10.80 | 10.80 | 10.26 | 10.31 | 7.92 | qfq | 7,314,479 | 76,376,631 | -4.80% |
| 2024-08-07 | 10.50 | 10.88 | 10.40 | 10.83 | 8.32 | qfq | 10,890,440 | 116,620,243 | 4.44% |
| 2024-08-06 | 10.30 | 10.48 | 10.08 | 10.37 | 7.97 | qfq | 6,522,158 | 67,210,595 | 2.47% |
| 2024-08-05 | 10.64 | 10.85 | 10.10 | 10.12 | 7.78 | qfq | 9,404,981 | 98,043,936 | -4.98% |
| 2024-08-02 | 10.90 | 11.08 | 10.62 | 10.65 | 8.18 | qfq | 11,746,720 | 127,226,229 | -4.14% |
| 2024-08-01 | 10.95 | 11.45 | 10.80 | 11.11 | 8.54 | qfq | 16,902,700 | 188,102,513 | 0.18% |
| 2024-07-31 | 10.66 | 11.20 | 10.52 | 11.09 | 8.52 | qfq | 21,898,728 | 238,600,775 | 1.28% |
| 2024-07-30 | 12.20 | 12.50 | 10.93 | 10.95 | 8.42 | qfq | 30,871,555 | 356,178,205 | -7.67% |
| 2024-07-29 | 9.88 | 11.86 | 9.83 | 11.86 | 9.11 | qfq | 28,050,015 | 321,393,726 | 20.04% |
| 2024-07-26 | 9.31 | 10.21 | 9.22 | 9.88 | 7.59 | qfq | 6,080,700 | 59,679,623 | 7.16% |
| 2024-07-25 | 9.08 | 9.38 | 8.81 | 9.22 | 7.09 | qfq | 2,475,380 | 22,512,333 | 1.32% |
| 2024-07-24 | 9.11 | 9.35 | 8.98 | 9.10 | 6.99 | qfq | 2,216,080 | 20,159,943 | -0.98% |
| 2024-07-23 | 9.35 | 9.45 | 9.15 | 9.19 | 7.06 | qfq | 1,572,820 | 14,606,175 | -2.44% |
| 2024-07-22 | 9.71 | 9.71 | 9.35 | 9.42 | 7.24 | qfq | 1,570,100 | 14,808,862 | -1.05% |
| 2024-07-19 | 9.34 | 9.66 | 9.26 | 9.52 | 7.32 | qfq | 1,978,340 | 18,836,373 | 1.49% |
| 2024-07-18 | 9.53 | 9.53 | 9.30 | 9.38 | 7.21 | qfq | 2,154,560 | 20,202,555 | -2.09% |
| 2024-07-17 | 10.00 | 10.07 | 9.58 | 9.58 | 7.36 | qfq | 2,390,400 | 23,271,660 | -4.77% |
| 2024-07-16 | 9.90 | 10.12 | 9.82 | 10.06 | 7.73 | qfq | 2,332,500 | 23,288,776 | 1.72% |
| 2024-07-15 | 10.31 | 10.36 | 9.82 | 9.89 | 7.60 | qfq | 4,119,220 | 41,170,794 | -4.54% |
| 2024-07-12 | 9.80 | 10.49 | 9.72 | 10.36 | 7.96 | qfq | 5,655,940 | 57,448,056 | 6.47% |
| 2024-07-11 | 9.41 | 9.75 | 9.25 | 9.73 | 7.48 | qfq | 2,852,520 | 27,421,483 | 4.85% |
| 2024-07-10 | 9.25 | 9.53 | 9.06 | 9.28 | 7.13 | qfq | 2,318,160 | 21,679,638 | 1.42% |
| 2024-07-09 | 9.10 | 9.20 | 8.89 | 9.15 | 7.03 | qfq | 1,981,860 | 17,969,865 | 1.44% |
| 2024-07-08 | 9.29 | 9.29 | 8.97 | 9.02 | 6.93 | qfq | 1,922,340 | 17,409,451 | -2.91% |
| 2024-07-05 | 9.26 | 9.49 | 9.14 | 9.29 | 7.14 | qfq | 1,881,320 | 17,364,781 | -0.32% |
| 2024-07-04 | 9.68 | 9.84 | 9.31 | 9.32 | 7.16 | qfq | 2,633,280 | 25,066,695 | -3.82% |
| 2024-07-03 | 9.85 | 9.99 | 9.67 | 9.69 | 7.45 | qfq | 1,948,240 | 19,055,946 | -2.02% |
| 2024-07-02 | 10.10 | 10.10 | 9.85 | 9.89 | 7.60 | qfq | 1,340,820 | 13,320,676 | -0.90% |
| 2024-07-01 | 10.02 | 10.23 | 9.76 | 9.98 | 7.67 | qfq | 2,632,820 | 26,202,221 | 0.20% |
| 2024-06-28 | 9.90 | 10.09 | 9.80 | 9.96 | 7.65 | qfq | 2,030,160 | 20,276,522 | 1.12% |
| 2024-06-27 | 10.20 | 10.22 | 9.81 | 9.85 | 7.57 | qfq | 2,778,800 | 27,813,881 | -3.15% |
| 2024-06-26 | 9.77 | 10.20 | 9.77 | 10.17 | 7.82 | qfq | 2,759,060 | 27,566,030 | 2.42% |
| 2024-06-25 | 9.88 | 10.25 | 9.82 | 9.93 | 7.63 | qfq | 3,504,780 | 35,212,269 | 1.12% |
| 2024-06-24 | 10.25 | 10.25 | 9.78 | 9.82 | 7.55 | qfq | 4,228,660 | 42,095,603 | -4.38% |
| 2024-06-21 | 10.20 | 10.38 | 10.07 | 10.27 | 7.89 | qfq | 2,623,780 | 26,935,493 | -0.68% |
| 2024-06-20 | 10.96 | 11.10 | 10.33 | 10.34 | 7.95 | qfq | 7,483,180 | 79,304,914 | -6.43% |
| 2024-06-19 | 11.15 | 11.39 | 11.05 | 11.05 | 8.49 | qfq | 5,035,018 | 56,493,855 | -1.34% |
| 2024-06-18 | 11.29 | 11.47 | 11.10 | 11.20 | 8.61 | qfq | 5,775,638 | 64,857,182 | -0.71% |
| 2024-06-17 | 11.21 | 11.67 | 11.14 | 11.28 | 8.67 | qfq | 5,751,834 | 65,366,600 | -0.62% |
| 2024-06-14 | 11.35 | 11.68 | 10.89 | 11.35 | 8.72 | qfq | 7,140,306 | 80,636,517 | -1.65% |
| 2024-06-13 | 11.85 | 12.30 | 11.44 | 11.54 | 8.87 | qfq | 10,516,026 | 123,766,308 | -2.62% |
| 2024-06-12 | 11.27 | 11.98 | 11.14 | 11.85 | 9.11 | qfq | 12,705,906 | 148,454,405 | 3.58% |
| 2024-06-11 | 11.00 | 11.57 | 10.60 | 11.44 | 8.79 | qfq | 11,488,713 | 127,005,829 | 2.23% |
| 2024-06-07 | 10.89 | 11.48 | 10.44 | 11.19 | 8.60 | qfq | 11,042,197 | 120,126,513 | 4.38% |
| 2024-06-06 | 11.53 | 11.68 | 10.53 | 10.72 | 8.24 | qfq | 12,936,356 | 141,877,246 | -9.08% |
| 2024-06-05 | 11.70 | 12.18 | 11.50 | 11.79 | 9.06 | qfq | 13,391,186 | 157,764,542 | -4.15% |
| 2024-06-04 | 11.30 | 12.76 | 11.12 | 12.30 | 9.45 | qfq | 20,764,794 | 248,725,761 | 2.84% |
| 2024-06-03 | 11.18 | 11.98 | 10.95 | 11.96 | 9.19 | qfq | 19,804,256 | 227,101,735 | 8.43% |
| 2024-05-31 | 10.30 | 12.07 | 10.25 | 11.03 | 8.48 | qfq | 17,478,540 | 191,772,991 | 7.82% |
| 2024-05-30 | 9.90 | 10.30 | 9.77 | 10.23 | 7.86 | qfq | 6,750,300 | 68,275,236 | 1.59% |
| 2024-05-29 | 9.83 | 10.19 | 9.61 | 10.07 | 7.74 | qfq | 4,312,620 | 42,788,061 | 4.46% |
| 2024-05-28 | 9.69 | 10.03 | 9.46 | 9.64 | 7.41 | qfq | 2,013,536 | 19,658,267 | -0.62% |
| 2024-05-27 | 9.70 | 9.84 | 9.45 | 9.70 | 7.45 | qfq | 1,662,520 | 15,951,685 | -0.31% |
| 2024-05-24 | 9.80 | 9.92 | 9.73 | 9.73 | 7.48 | qfq | 1,474,600 | 14,452,963 | -1.52% |
| 2024-05-23 | 10.04 | 10.06 | 9.85 | 9.88 | 7.59 | qfq | 1,446,260 | 14,376,492 | -1.79% |
| 2024-05-22 | 10.14 | 10.21 | 10.02 | 10.06 | 7.73 | qfq | 1,330,140 | 13,406,915 | -0.59% |
| 2024-05-21 | 10.19 | 10.27 | 9.97 | 10.12 | 7.78 | qfq | 2,181,012 | 21,985,469 | -1.17% |
| 2024-05-20 | 10.07 | 10.43 | 10.05 | 10.24 | 7.87 | qfq | 2,338,832 | 23,945,923 | 1.49% |
| 2024-05-17 | 9.81 | 10.13 | 9.81 | 10.09 | 7.75 | qfq | 2,321,820 | 23,265,557 | 2.02% |
| 2024-05-16 | 9.93 | 10.10 | 9.85 | 9.89 | 7.60 | qfq | 1,674,940 | 16,708,700 | -0.50% |
| 2024-05-15 | 10.10 | 10.24 | 9.87 | 9.94 | 7.64 | qfq | 2,017,167 | 20,266,318 | -0.70% |
| 2024-05-14 | 9.90 | 10.08 | 9.82 | 10.01 | 7.69 | qfq | 1,664,206 | 16,647,390 | 1.11% |
| 2024-05-13 | 10.05 | 10.05 | 9.76 | 9.90 | 7.61 | qfq | 2,206,257 | 21,834,044 | -1.98% |
| 2024-05-10 | 10.25 | 10.37 | 10.06 | 10.10 | 7.76 | qfq | 1,940,284 | 19,778,015 | -1.37% |
| 2024-05-09 | 10.16 | 10.34 | 10.16 | 10.24 | 7.87 | qfq | 2,374,642 | 24,348,425 | -0.10% |
| 2024-05-08 | 10.50 | 10.54 | 10.20 | 10.25 | 7.88 | qfq | 2,866,440 | 29,534,523 | -2.10% |
| 2024-05-07 | 10.10 | 10.53 | 10.05 | 10.47 | 8.05 | qfq | 3,882,780 | 40,294,149 | 2.85% |
| 2024-05-06 | 10.06 | 10.21 | 9.95 | 10.18 | 7.82 | qfq | 2,695,520 | 27,230,233 | 2.31% |
| 2024-04-30 | 9.96 | 10.08 | 9.83 | 9.95 | 7.65 | qfq | 3,094,000 | 30,885,824 | 1.32% |
| 2024-04-29 | 9.88 | 10.12 | 9.71 | 9.82 | 7.55 | qfq | 3,592,177 | 35,323,349 | -0.41% |
| 2024-04-26 | 9.53 | 9.86 | 9.44 | 9.86 | 7.58 | qfq | 3,294,916 | 31,980,506 | 3.46% |
| 2024-04-25 | 9.37 | 9.71 | 9.37 | 9.53 | 7.32 | qfq | 2,386,561 | 22,829,917 | 0.42% |
| 2024-04-24 | 9.26 | 9.51 | 9.17 | 9.49 | 7.29 | qfq | 3,057,640 | 28,694,829 | 3.83% |
| 2024-04-23 | 8.63 | 9.58 | 8.63 | 9.14 | 7.02 | qfq | 5,167,652 | 47,282,665 | 5.91% |
| 2024-04-22 | 8.61 | 8.80 | 8.22 | 8.63 | 6.63 | qfq | 2,724,000 | 23,413,855 | -0.35% |
| 2024-04-19 | 8.75 | 8.79 | 8.53 | 8.66 | 6.66 | qfq | 2,469,480 | 21,348,862 | -0.92% |
| 2024-04-18 | 8.82 | 9.03 | 8.50 | 8.74 | 6.72 | qfq | 3,775,720 | 33,148,438 | -1.35% |
| 2024-04-17 | 8.20 | 8.90 | 8.11 | 8.86 | 6.81 | qfq | 3,948,440 | 34,292,320 | 10.75% |
| 2024-04-16 | 8.69 | 8.69 | 7.66 | 8.00 | 6.15 | qfq | 6,018,781 | 48,218,924 | -7.94% |
| 2024-04-15 | 9.34 | 9.48 | 8.48 | 8.69 | 6.68 | qfq | 4,822,882 | 42,616,519 | -8.04% |
| 2024-04-12 | 9.65 | 9.79 | 9.41 | 9.45 | 7.26 | qfq | 1,913,560 | 18,353,971 | -2.68% |
| 2024-04-11 | 9.85 | 9.94 | 9.66 | 9.71 | 7.46 | qfq | 2,130,229 | 20,830,775 | -1.32% |
| 2024-04-10 | 10.26 | 10.30 | 9.76 | 9.84 | 7.56 | qfq | 3,056,609 | 30,523,327 | -4.37% |
| 2024-04-09 | 9.57 | 10.45 | 9.57 | 10.29 | 7.91 | qfq | 5,423,080 | 54,663,486 | 7.41% |
| 2024-04-08 | 10.00 | 10.04 | 9.50 | 9.58 | 7.36 | qfq | 2,561,608 | 24,847,741 | -4.01% |
| 2024-04-03 | 10.15 | 10.16 | 9.91 | 9.98 | 7.67 | qfq | 1,626,153 | 16,257,834 | -1.67% |
| 2024-04-02 | 10.17 | 10.27 | 10.06 | 10.15 | 7.80 | qfq | 2,375,179 | 24,140,793 | -0.20% |
| 2024-04-01 | 9.95 | 10.24 | 9.95 | 10.17 | 7.82 | qfq | 3,931,909 | 39,826,424 | 2.21% |
| 2024-03-29 | 10.00 | 10.17 | 9.76 | 9.95 | 7.65 | qfq | 2,544,269 | 25,283,754 | 0.20% |
| 2024-03-28 | 9.70 | 10.27 | 9.70 | 9.93 | 7.63 | qfq | 3,124,412 | 31,036,362 | 1.53% |
| 2024-03-27 | 10.04 | 10.10 | 9.77 | 9.78 | 7.52 | qfq | 2,946,620 | 29,156,097 | -3.36% |
| 2024-03-26 | 9.82 | 10.18 | 9.79 | 10.12 | 7.78 | qfq | 4,354,560 | 43,355,020 | 2.33% |
| 2024-03-25 | 10.30 | 10.49 | 9.85 | 9.89 | 7.60 | qfq | 7,864,882 | 79,303,387 | -6.34% |
| 2024-03-22 | 10.25 | 11.30 | 10.11 | 10.56 | 8.12 | qfq | 6,708,041 | 71,311,515 | 2.72% |
| 2024-03-21 | 10.17 | 10.47 | 10.02 | 10.28 | 7.90 | qfq | 3,655,740 | 37,412,571 | 1.38% |
| 2024-03-20 | 10.10 | 10.22 | 10.02 | 10.14 | 7.79 | qfq | 2,309,800 | 23,386,005 | 0.80% |
| 2024-03-19 | 10.20 | 10.20 | 10.04 | 10.06 | 7.73 | qfq | 3,015,803 | 30,475,168 | -1.37% |
| 2024-03-18 | 9.76 | 10.25 | 9.76 | 10.20 | 7.84 | qfq | 4,920,836 | 49,512,885 | 5.59% |
| 2024-03-15 | 9.54 | 9.67 | 9.41 | 9.66 | 7.42 | qfq | 3,027,305 | 29,016,018 | 1.26% |
| 2024-03-14 | 9.59 | 9.66 | 9.36 | 9.54 | 7.33 | qfq | 3,634,900 | 34,598,603 | -0.31% |
| 2024-03-13 | 9.64 | 9.77 | 9.51 | 9.57 | 7.35 | qfq | 3,596,520 | 34,612,600 | -1.14% |
| 2024-03-12 | 9.31 | 9.85 | 9.31 | 9.68 | 7.44 | qfq | 5,141,880 | 49,379,391 | 4.20% |
| 2024-03-11 | 8.92 | 9.35 | 8.78 | 9.29 | 7.14 | qfq | 4,382,941 | 39,822,131 | 4.15% |
| 2024-03-08 | 8.87 | 9.00 | 8.81 | 8.92 | 6.86 | qfq | 2,172,900 | 19,331,006 | -0.22% |
| 2024-03-07 | 9.03 | 9.20 | 8.89 | 8.94 | 6.87 | qfq | 2,365,440 | 21,397,140 | -0.67% |
| 2024-03-06 | 9.11 | 9.14 | 8.77 | 9.00 | 6.92 | qfq | 3,134,100 | 28,057,598 | -1.21% |
| 2024-03-05 | 9.09 | 9.28 | 8.98 | 9.11 | 7.00 | qfq | 3,801,480 | 34,740,377 | -0.44% |
| 2024-03-04 | 8.87 | 9.25 | 8.73 | 9.15 | 7.03 | qfq | 5,029,080 | 45,381,704 | 3.51% |
| 2024-03-01 | 8.77 | 8.99 | 8.72 | 8.84 | 6.79 | qfq | 3,380,341 | 29,907,903 | 0.57% |
| 2024-02-29 | 8.23 | 8.81 | 8.16 | 8.79 | 6.76 | qfq | 5,169,740 | 44,441,203 | 4.89% |
| 2024-02-28 | 9.46 | 9.75 | 8.30 | 8.38 | 6.44 | qfq | 9,647,797 | 87,524,090 | -11.23% |
| 2024-02-27 | 8.97 | 9.45 | 8.85 | 9.44 | 7.25 | qfq | 4,868,140 | 44,609,277 | 5.83% |
| 2024-02-26 | 8.70 | 9.08 | 8.63 | 8.92 | 6.86 | qfq | 4,938,560 | 43,773,043 | 2.65% |
| 2024-02-23 | 8.20 | 8.74 | 8.16 | 8.69 | 6.68 | qfq | 5,294,872 | 44,616,948 | 6.89% |
| 2024-02-22 | 7.81 | 8.13 | 7.81 | 8.13 | 6.25 | qfq | 3,098,562 | 24,972,897 | 2.39% |
| 2024-02-21 | 7.71 | 8.27 | 7.61 | 7.94 | 6.10 | qfq | 5,614,947 | 45,095,043 | 2.19% |
| 2024-02-20 | 7.62 | 8.00 | 7.38 | 7.77 | 5.97 | qfq | 5,714,002 | 44,103,090 | 1.97% |
| 2024-02-19 | 7.10 | 8.00 | 7.08 | 7.62 | 5.86 | qfq | 7,599,864 | 57,164,607 | 8.55% |
| 2024-02-08 | 6.29 | 7.02 | 5.92 | 7.02 | 5.40 | qfq | 8,258,520 | 53,696,761 | 10.03% |
| 2024-02-07 | 6.64 | 7.13 | 6.19 | 6.38 | 4.90 | qfq | 9,855,215 | 65,466,478 | -2.60% |
| 2024-02-06 | 6.70 | 6.88 | 5.78 | 6.55 | 5.03 | qfq | 8,141,121 | 51,315,324 | -2.24% |
| 2024-02-05 | 7.70 | 7.73 | 6.36 | 6.70 | 5.15 | qfq | 8,101,867 | 55,939,496 | -13.77% |
| 2024-02-02 | 8.44 | 8.58 | 7.39 | 7.77 | 5.97 | qfq | 6,007,000 | 47,707,751 | -8.05% |
| 2024-02-01 | 8.67 | 8.67 | 8.18 | 8.45 | 6.49 | qfq | 5,097,920 | 42,840,726 | -2.65% |
| 2024-01-31 | 9.04 | 9.20 | 8.60 | 8.68 | 6.67 | qfq | 4,355,988 | 38,653,940 | -5.24% |
| 2024-01-30 | 9.50 | 9.62 | 9.13 | 9.16 | 7.04 | qfq | 3,013,585 | 28,231,458 | -3.38% |
| 2024-01-29 | 9.93 | 9.99 | 9.46 | 9.48 | 7.29 | qfq | 2,922,685 | 28,166,104 | -4.15% |
| 2024-01-26 | 10.03 | 10.17 | 9.89 | 9.89 | 7.60 | qfq | 2,231,740 | 22,382,805 | -1.40% |
| 2024-01-25 | 9.80 | 10.03 | 9.66 | 10.03 | 7.71 | qfq | 2,379,860 | 23,551,350 | 3.19% |
| 2024-01-24 | 9.69 | 9.87 | 9.35 | 9.72 | 7.47 | qfq | 3,136,544 | 30,113,945 | 0.31% |
| 2024-01-23 | 9.76 | 9.91 | 9.57 | 9.69 | 7.45 | qfq | 2,913,245 | 28,264,618 | -1.62% |
| 2024-01-22 | 10.44 | 10.45 | 9.61 | 9.85 | 7.57 | qfq | 3,612,480 | 36,228,318 | -5.65% |
| 2024-01-19 | 10.42 | 10.63 | 10.42 | 10.44 | 8.02 | qfq | 1,940,440 | 20,370,717 | -0.19% |
| 2024-01-18 | 10.64 | 10.77 | 10.11 | 10.46 | 8.04 | qfq | 4,021,555 | 41,698,109 | -2.06% |
| 2024-01-17 | 11.14 | 11.14 | 10.68 | 10.68 | 8.21 | qfq | 1,666,580 | 18,119,991 | -3.70% |
| 2024-01-16 | 11.03 | 11.21 | 10.91 | 11.09 | 8.52 | qfq | 2,097,380 | 23,171,387 | 0.73% |
| 2024-01-15 | 11.20 | 11.23 | 10.96 | 11.01 | 8.46 | qfq | 1,944,880 | 21,493,927 | -1.78% |
| 2024-01-12 | 11.41 | 11.50 | 11.20 | 11.21 | 8.62 | qfq | 1,662,300 | 18,841,093 | -1.75% |
| 2024-01-11 | 11.15 | 11.44 | 11.14 | 11.41 | 8.77 | qfq | 1,920,680 | 21,700,539 | 2.33% |
| 2024-01-10 | 11.55 | 11.55 | 11.13 | 11.15 | 8.57 | qfq | 2,181,960 | 24,513,545 | -2.19% |
| 2024-01-09 | 11.36 | 11.64 | 11.32 | 11.40 | 8.76 | qfq | 1,772,960 | 20,305,816 | 0.53% |
| 2024-01-08 | 11.75 | 11.75 | 11.33 | 11.34 | 8.72 | qfq | 2,016,860 | 23,208,367 | -3.08% |
| 2024-01-05 | 11.87 | 12.10 | 11.63 | 11.70 | 8.99 | qfq | 1,771,860 | 20,945,663 | -1.43% |
| 2024-01-04 | 11.85 | 12.00 | 11.78 | 11.87 | 9.12 | qfq | 1,476,500 | 17,550,990 | 0.17% |
| 2024-01-03 | 12.23 | 12.25 | 11.78 | 11.85 | 9.11 | qfq | 2,151,480 | 25,606,210 | -2.15% |
| 2024-01-02 | 12.14 | 12.28 | 12.02 | 12.11 | 9.31 | qfq | 2,067,500 | 25,145,309 | 0.58% |
| 2023-12-29 | 11.87 | 12.07 | 11.72 | 12.04 | 9.25 | qfq | 2,711,480 | 32,458,987 | 2.38% |
| 2023-12-28 | 11.46 | 11.90 | 11.42 | 11.76 | 9.04 | qfq | 3,141,902 | 36,844,458 | 2.08% |
| 2023-12-27 | 11.62 | 11.70 | 11.49 | 11.52 | 8.85 | qfq | 1,828,780 | 21,146,734 | -0.26% |
| 2023-12-26 | 11.92 | 11.92 | 11.52 | 11.55 | 8.88 | qfq | 2,546,520 | 29,590,734 | -2.86% |
| 2023-12-25 | 11.88 | 12.00 | 11.75 | 11.89 | 9.14 | qfq | 2,415,100 | 28,657,775 | 0.25% |
| 2023-12-22 | 11.95 | 12.10 | 11.78 | 11.86 | 9.11 | qfq | 3,446,360 | 41,112,994 | -0.34% |
| 2023-12-21 | 12.10 | 12.15 | 11.82 | 11.90 | 9.15 | qfq | 4,103,740 | 49,067,500 | -1.98% |
| 2023-12-20 | 12.35 | 12.51 | 12.10 | 12.14 | 9.33 | qfq | 2,046,660 | 25,166,145 | -1.30% |
| 2023-12-19 | 12.45 | 12.49 | 12.19 | 12.30 | 9.45 | qfq | 2,988,720 | 36,781,414 | -1.13% |
| 2023-12-18 | 12.77 | 12.80 | 12.38 | 12.44 | 9.56 | qfq | 2,571,813 | 32,323,824 | -2.81% |
| 2023-12-15 | 12.81 | 12.90 | 12.66 | 12.80 | 9.84 | qfq | 1,868,940 | 23,847,561 | 0.16% |
| 2023-12-14 | 13.19 | 13.30 | 12.76 | 12.78 | 9.82 | qfq | 3,516,764 | 45,564,387 | -3.03% |
| 2023-12-13 | 13.06 | 13.38 | 12.89 | 13.18 | 10.13 | qfq | 3,347,220 | 44,102,468 | 1.07% |
| 2023-12-12 | 13.42 | 13.49 | 13.01 | 13.04 | 10.02 | qfq | 4,155,220 | 54,398,457 | -2.61% |
| 2023-12-11 | 13.53 | 13.70 | 13.30 | 13.39 | 10.29 | qfq | 5,577,396 | 75,116,426 | -2.05% |
| 2023-12-08 | 13.49 | 13.76 | 13.23 | 13.67 | 10.51 | qfq | 9,983,548 | 135,118,322 | 1.41% |
| 2023-12-07 | 13.09 | 13.52 | 12.83 | 13.48 | 10.36 | qfq | 12,332,263 | 161,997,982 | 0.60% |
| 2023-12-06 | 13.30 | 13.78 | 13.11 | 13.40 | 10.30 | qfq | 13,108,856 | 175,239,297 | -2.05% |
| 2023-12-05 | 13.50 | 14.58 | 13.22 | 13.68 | 10.51 | qfq | 15,263,615 | 210,493,355 | 0.74% |
| 2023-12-04 | 13.47 | 14.02 | 13.41 | 13.58 | 10.44 | qfq | 8,693,916 | 118,991,408 | 0.67% |
| 2023-12-01 | 13.90 | 14.09 | 13.44 | 13.49 | 10.37 | qfq | 12,530,356 | 170,804,206 | -3.78% |
| 2023-11-30 | 14.15 | 14.37 | 13.80 | 14.02 | 10.77 | qfq | 8,179,211 | 114,802,509 | -1.41% |
| 2023-11-29 | 14.42 | 14.72 | 14.10 | 14.22 | 10.93 | qfq | 14,341,840 | 206,514,337 | -3.79% |
| 2023-11-28 | 13.80 | 14.92 | 13.77 | 14.78 | 11.36 | qfq | 21,306,988 | 305,190,472 | 6.64% |
| 2023-11-27 | 13.20 | 13.97 | 13.20 | 13.86 | 10.65 | qfq | 11,540,556 | 158,117,424 | 3.74% |
| 2023-11-24 | 13.69 | 13.72 | 12.91 | 13.36 | 10.27 | qfq | 8,035,600 | 107,098,605 | -2.69% |
| 2023-11-23 | 13.82 | 13.94 | 13.58 | 13.73 | 10.55 | qfq | 4,093,400 | 56,273,962 | 0.07% |
| 2023-11-22 | 14.05 | 14.05 | 13.59 | 13.72 | 10.54 | qfq | 5,151,680 | 71,070,591 | -2.35% |
| 2023-11-21 | 13.72 | 14.32 | 13.70 | 14.05 | 10.80 | qfq | 12,119,108 | 170,277,598 | 1.44% |
| 2023-11-20 | 13.74 | 13.92 | 13.35 | 13.85 | 10.64 | qfq | 11,037,575 | 149,781,152 | 0.14% |
| 2023-11-17 | 13.29 | 13.95 | 13.18 | 13.83 | 10.63 | qfq | 8,759,494 | 118,956,602 | 3.98% |
| 2023-11-16 | 13.55 | 13.75 | 13.23 | 13.30 | 10.22 | qfq | 8,070,928 | 108,504,161 | -1.70% |
| 2023-11-15 | 13.05 | 13.55 | 13.04 | 13.53 | 10.40 | qfq | 11,106,040 | 147,987,443 | 4.08% |
| 2023-11-14 | 12.93 | 13.02 | 12.81 | 13.00 | 9.99 | qfq | 4,902,530 | 63,402,657 | 0.78% |
| 2023-11-13 | 12.96 | 12.99 | 12.73 | 12.90 | 9.91 | qfq | 5,946,270 | 76,338,239 | 0.16% |
| 2023-11-10 | 12.59 | 12.98 | 12.56 | 12.88 | 9.90 | qfq | 7,769,472 | 99,436,696 | 2.30% |
| 2023-11-09 | 12.69 | 12.72 | 12.49 | 12.59 | 9.68 | qfq | 3,857,065 | 48,489,499 | -0.79% |
| 2023-11-08 | 12.78 | 12.78 | 12.56 | 12.69 | 9.75 | qfq | 3,703,380 | 46,882,243 | -0.39% |
| 2023-11-07 | 12.79 | 12.88 | 12.67 | 12.74 | 9.79 | qfq | 4,119,120 | 52,561,646 | -0.23% |
| 2023-11-06 | 12.81 | 12.89 | 12.61 | 12.77 | 9.81 | qfq | 4,293,500 | 54,806,094 | 1.03% |
| 2023-11-03 | 12.50 | 12.80 | 12.48 | 12.64 | 9.71 | qfq | 6,570,900 | 83,151,662 | 1.69% |
| 2023-11-02 | 12.41 | 12.78 | 12.25 | 12.43 | 9.55 | qfq | 6,840,740 | 85,454,625 | 1.06% |
| 2023-11-01 | 12.17 | 12.40 | 12.06 | 12.30 | 9.45 | qfq | 3,755,696 | 46,192,873 | 1.23% |
| 2023-10-31 | 12.50 | 12.50 | 12.08 | 12.15 | 9.34 | qfq | 4,176,692 | 51,024,613 | -1.94% |
| 2023-10-30 | 12.79 | 12.79 | 12.16 | 12.39 | 9.52 | qfq | 6,164,320 | 76,005,985 | -1.20% |
| 2023-10-27 | 12.29 | 12.72 | 12.17 | 12.54 | 9.64 | qfq | 5,777,166 | 71,993,390 | 2.12% |
| 2023-10-26 | 12.10 | 12.42 | 11.97 | 12.28 | 9.44 | qfq | 3,940,980 | 47,928,051 | 0.66% |
| 2023-10-25 | 11.90 | 12.36 | 11.81 | 12.20 | 9.38 | qfq | 5,933,820 | 72,125,711 | 2.61% |
| 2023-10-24 | 11.22 | 11.89 | 11.22 | 11.89 | 9.14 | qfq | 5,844,728 | 68,289,134 | 5.97% |
| 2023-10-23 | 11.70 | 11.73 | 11.06 | 11.22 | 8.62 | qfq | 5,104,758 | 57,702,573 | -5.40% |
| 2023-10-20 | 11.51 | 12.03 | 11.44 | 11.86 | 9.11 | qfq | 5,558,361 | 65,666,249 | 2.15% |
| 2023-10-19 | 11.61 | 11.94 | 11.43 | 11.61 | 8.92 | qfq | 4,524,566 | 52,821,546 | -1.61% |
| 2023-10-18 | 11.44 | 12.26 | 11.27 | 11.80 | 9.07 | qfq | 7,149,320 | 84,317,132 | 0.85% |
| 2023-10-17 | 12.07 | 12.09 | 11.60 | 11.70 | 8.99 | qfq | 4,804,900 | 56,396,794 | -3.07% |
| 2023-10-16 | 12.24 | 12.31 | 11.92 | 12.07 | 9.28 | qfq | 6,152,365 | 74,334,387 | -1.95% |
| 2023-10-13 | 12.66 | 12.80 | 12.21 | 12.31 | 9.46 | qfq | 12,194,685 | 152,389,195 | -4.65% |
| 2023-10-12 | 12.45 | 13.40 | 12.45 | 12.91 | 9.92 | qfq | 14,534,590 | 188,187,612 | 8.31% |
| 2023-10-11 | 12.03 | 12.17 | 11.89 | 11.92 | 9.16 | qfq | 2,259,933 | 27,071,856 | -1.89% |
| 2023-10-10 | 12.46 | 12.46 | 11.96 | 12.15 | 9.34 | qfq | 3,876,940 | 46,977,783 | -1.22% |
| 2023-10-09 | 11.89 | 12.48 | 11.83 | 12.30 | 9.45 | qfq | 6,952,290 | 85,138,235 | 3.45% |
| 2023-09-28 | 11.80 | 11.98 | 11.73 | 11.89 | 9.14 | qfq | 2,454,014 | 29,142,776 | 1.89% |
| 2023-09-27 | 11.36 | 11.91 | 11.34 | 11.67 | 8.97 | qfq | 4,567,834 | 53,675,970 | 2.37% |
| 2023-09-26 | 11.48 | 11.57 | 11.31 | 11.40 | 8.76 | qfq | 1,472,260 | 16,781,852 | -1.13% |
| 2023-09-25 | 11.66 | 11.90 | 11.50 | 11.53 | 8.86 | qfq | 1,986,235 | 23,156,109 | -1.03% |
| 2023-09-22 | 11.21 | 11.69 | 11.21 | 11.65 | 8.95 | qfq | 2,385,900 | 27,452,637 | 3.74% |
| 2023-09-21 | 11.30 | 11.51 | 11.22 | 11.23 | 8.63 | qfq | 2,654,148 | 30,089,565 | -1.49% |
| 2023-09-20 | 11.57 | 11.76 | 11.36 | 11.40 | 8.76 | qfq | 3,091,560 | 35,563,369 | -2.23% |
| 2023-09-19 | 11.90 | 12.19 | 11.47 | 11.66 | 8.96 | qfq | 5,562,020 | 65,720,815 | -1.52% |
| 2023-09-18 | 11.85 | 12.18 | 11.66 | 11.84 | 9.10 | qfq | 3,341,400 | 39,916,929 | 1.54% |
| 2023-09-15 | 11.56 | 11.79 | 11.39 | 11.66 | 8.96 | qfq | 2,603,680 | 30,174,330 | 1.30% |
| 2023-09-14 | 11.78 | 11.78 | 11.42 | 11.51 | 8.85 | qfq | 2,400,200 | 27,786,194 | -2.46% |
| 2023-09-13 | 11.93 | 12.26 | 11.72 | 11.80 | 9.07 | qfq | 4,485,454 | 53,735,886 | -1.50% |
| 2023-09-12 | 11.77 | 12.01 | 11.77 | 11.98 | 9.21 | qfq | 1,812,820 | 21,594,798 | 1.27% |
| 2023-09-11 | 11.85 | 11.97 | 11.70 | 11.83 | 9.09 | qfq | 2,063,588 | 24,354,860 | -0.25% |
| 2023-09-08 | 11.83 | 11.91 | 11.77 | 11.86 | 9.11 | qfq | 1,094,020 | 12,940,729 | 0.59% |
| 2023-09-07 | 12.07 | 12.14 | 11.76 | 11.79 | 9.06 | qfq | 1,952,240 | 23,198,100 | -2.80% |
| 2023-09-06 | 12.01 | 12.15 | 11.92 | 12.13 | 9.32 | qfq | 1,671,900 | 20,172,561 | 0.83% |
| 2023-09-05 | 12.37 | 12.37 | 11.95 | 12.03 | 9.25 | qfq | 2,919,340 | 35,294,348 | -1.07% |
| 2023-09-04 | 11.65 | 12.21 | 11.61 | 12.16 | 9.35 | qfq | 4,446,240 | 53,324,152 | 4.56% |
| 2023-09-01 | 11.61 | 11.77 | 11.52 | 11.63 | 8.94 | qfq | 1,470,920 | 17,069,437 | -0.43% |
| 2023-08-31 | 11.80 | 12.09 | 11.61 | 11.68 | 8.98 | qfq | 2,155,000 | 25,310,611 | -1.35% |
| 2023-08-30 | 11.49 | 12.13 | 11.43 | 11.84 | 9.10 | qfq | 4,863,247 | 57,672,497 | 2.60% |
| 2023-08-29 | 10.70 | 11.56 | 10.60 | 11.54 | 8.87 | qfq | 6,022,830 | 67,920,285 | 6.65% |
| 2023-08-28 | 11.50 | 11.50 | 10.81 | 10.82 | 8.32 | qfq | 3,891,910 | 43,197,442 | -1.10% |
| 2023-08-25 | 11.26 | 11.39 | 10.86 | 10.94 | 8.41 | qfq | 3,175,920 | 35,333,090 | -2.93% |
| 2023-08-24 | 11.30 | 11.42 | 11.00 | 11.27 | 8.66 | qfq | 1,944,920 | 21,910,956 | -0.44% |
| 2023-08-23 | 11.43 | 11.44 | 11.19 | 11.32 | 8.70 | qfq | 1,545,926 | 17,465,436 | -0.79% |
| 2023-08-22 | 11.43 | 11.51 | 11.14 | 11.41 | 8.77 | qfq | 1,913,822 | 21,660,153 | 0.53% |
| 2023-08-21 | 11.54 | 11.70 | 11.20 | 11.35 | 8.72 | qfq | 1,992,949 | 22,793,990 | -1.65% |
| 2023-08-18 | 11.79 | 11.84 | 11.52 | 11.54 | 8.87 | qfq | 1,810,108 | 21,088,614 | -2.04% |
| 2023-08-17 | 11.43 | 11.90 | 11.38 | 11.78 | 9.05 | qfq | 3,170,334 | 36,995,466 | 2.61% |
| 2023-08-16 | 11.74 | 11.74 | 11.48 | 11.48 | 8.82 | qfq | 1,838,929 | 21,248,386 | -2.05% |
| 2023-08-15 | 11.74 | 11.88 | 11.67 | 11.72 | 9.01 | qfq | 1,674,977 | 19,705,549 | 0.17% |
| 2023-08-14 | 11.70 | 11.78 | 11.48 | 11.70 | 8.99 | qfq | 1,989,280 | 23,098,039 | -0.09% |
| 2023-08-11 | 11.85 | 11.96 | 11.71 | 11.71 | 9.00 | qfq | 1,840,320 | 21,790,102 | -0.93% |
| 2023-08-10 | 12.00 | 12.10 | 11.73 | 11.82 | 9.08 | qfq | 2,040,560 | 24,173,339 | -0.92% |
| 2023-08-09 | 12.05 | 12.06 | 11.86 | 11.93 | 9.17 | qfq | 2,174,280 | 26,005,491 | -1.08% |
| 2023-08-08 | 12.19 | 12.24 | 12.03 | 12.06 | 9.27 | qfq | 1,900,320 | 22,991,821 | -1.07% |
| 2023-08-07 | 12.24 | 12.28 | 12.02 | 12.19 | 9.37 | qfq | 2,230,980 | 27,149,511 | -0.33% |
| 2023-08-04 | 12.13 | 12.34 | 12.12 | 12.23 | 9.40 | qfq | 2,382,900 | 29,114,845 | 0.82% |
| 2023-08-03 | 12.22 | 12.26 | 12.00 | 12.13 | 9.32 | qfq | 2,469,382 | 29,871,833 | -0.82% |
| 2023-08-02 | 12.29 | 12.34 | 12.18 | 12.23 | 9.40 | qfq | 1,760,540 | 21,558,672 | -0.33% |
| 2023-08-01 | 12.36 | 12.44 | 12.15 | 12.27 | 9.43 | qfq | 2,333,537 | 28,565,390 | -0.49% |
| 2023-07-31 | 12.50 | 12.64 | 12.26 | 12.33 | 9.48 | qfq | 3,514,860 | 43,607,195 | 0.33% |
| 2023-07-28 | 12.50 | 12.53 | 12.22 | 12.29 | 9.45 | qfq | 3,326,086 | 41,132,012 | -0.41% |
| 2023-07-27 | 12.60 | 12.75 | 12.32 | 12.34 | 9.48 | qfq | 3,328,532 | 41,840,772 | -1.44% |
| 2023-07-26 | 12.90 | 12.93 | 12.50 | 12.52 | 9.62 | qfq | 3,034,108 | 38,321,331 | -2.95% |
| 2023-07-25 | 12.59 | 12.96 | 12.37 | 12.90 | 9.91 | qfq | 5,782,248 | 73,585,368 | 3.45% |
| 2023-07-24 | 12.25 | 12.63 | 12.07 | 12.47 | 9.58 | qfq | 4,190,874 | 52,108,784 | 2.13% |
| 2023-07-21 | 12.32 | 12.43 | 12.12 | 12.21 | 9.38 | qfq | 2,923,394 | 35,921,964 | -2.16% |
| 2023-07-20 | 12.82 | 12.99 | 12.00 | 12.48 | 9.59 | qfq | 10,030,315 | 124,864,770 | -3.78% |
| 2023-07-19 | 13.20 | 13.33 | 12.92 | 12.97 | 9.97 | qfq | 1,826,100 | 23,773,151 | -1.29% |
| 2023-07-18 | 13.17 | 13.35 | 12.88 | 13.14 | 10.10 | qfq | 2,412,564 | 31,756,829 | 0.08% |