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
水羊股份300740.SZ
最近收盘价16.952026-07-17
最近交易日2026-07-17
成交量（股）44,080,094
成交额（元）798,257,345
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-26 | 2026-07-03 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-18 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 19.68 | 20.14 | 16.70 | 16.95 | 16.95 | qfq | 44,080,094 | 798,257,345 | -13.92% |
| 2026-07-16 | 19.55 | 20.50 | 19.12 | 19.69 | 19.69 | qfq | 29,657,087 | 586,540,508 | 0.05% |
| 2026-07-15 | 18.40 | 20.20 | 18.31 | 19.68 | 19.68 | qfq | 36,935,889 | 719,370,757 | 5.41% |
| 2026-07-14 | 18.82 | 19.06 | 18.31 | 18.67 | 18.67 | qfq | 23,100,212 | 432,067,020 | -1.11% |
| 2026-07-13 | 19.84 | 20.97 | 18.88 | 18.88 | 18.88 | qfq | 25,126,729 | 495,509,780 | -5.65% |
| 2026-07-10 | 19.42 | 20.77 | 19.22 | 20.01 | 20.01 | qfq | 21,513,474 | 429,391,900 | 1.73% |
| 2026-07-09 | 19.41 | 20.10 | 19.20 | 19.67 | 19.67 | qfq | 17,963,858 | 352,188,676 | -0.56% |
| 2026-07-08 | 20.29 | 20.85 | 19.56 | 19.78 | 19.78 | qfq | 20,781,537 | 418,424,223 | -2.90% |
| 2026-07-07 | 20.62 | 22.38 | 20.33 | 20.37 | 20.37 | qfq | 30,230,576 | 636,816,075 | -1.36% |
| 2026-07-06 | 22.76 | 22.88 | 20.50 | 20.65 | 20.65 | qfq | 32,804,305 | 705,680,476 | -8.18% |
| 2026-07-03 | 22.17 | 24.09 | 22.00 | 22.49 | 22.49 | qfq | 44,554,724 | 1,023,480,558 | 0.99% |
| 2026-07-02 | 18.55 | 22.27 | 18.26 | 22.27 | 22.17 | qfq | 36,046,605 | 743,594,650 | 19.99% |
| 2026-07-01 | 18.31 | 19.38 | 18.04 | 18.56 | 18.48 | qfq | 16,369,671 | 303,762,592 | 0.81% |
| 2026-06-30 | 17.31 | 18.65 | 17.15 | 18.41 | 18.33 | qfq | 16,150,537 | 286,324,071 | 4.90% |
| 2026-06-29 | 17.81 | 18.35 | 17.49 | 17.55 | 17.47 | qfq | 19,454,910 | 346,625,774 | -1.68% |
| 2026-06-26 | 18.73 | 19.12 | 17.82 | 17.85 | 17.77 | qfq | 22,396,768 | 411,404,615 | -6.54% |
| 2026-06-25 | 20.67 | 20.70 | 19.09 | 19.10 | 19.02 | qfq | 22,396,711 | 442,007,250 | -8.04% |
| 2026-06-24 | 21.75 | 21.98 | 20.71 | 20.77 | 20.68 | qfq | 12,800,293 | 271,087,462 | -5.29% |
| 2026-06-23 | 22.23 | 22.60 | 21.86 | 21.93 | 21.83 | qfq | 10,451,768 | 232,141,923 | -2.19% |
| 2026-06-22 | 22.53 | 23.42 | 22.00 | 22.42 | 22.32 | qfq | 15,751,930 | 355,853,604 | -1.45% |
| 2026-06-18 | 22.30 | 22.98 | 22.11 | 22.75 | 22.65 | qfq | 11,883,779 | 268,673,258 | 3.27% |
| 2026-06-17 | 22.30 | 22.49 | 21.66 | 22.03 | 21.93 | qfq | 9,146,452 | 202,045,191 | -1.12% |
| 2026-06-16 | 22.01 | 22.69 | 22.00 | 22.28 | 22.18 | qfq | 11,421,941 | 255,431,602 | 1.13% |
| 2026-06-15 | 21.28 | 22.49 | 21.12 | 22.03 | 21.93 | qfq | 16,119,110 | 350,631,978 | 3.92% |
| 2026-06-12 | 21.73 | 21.84 | 21.18 | 21.20 | 21.11 | qfq | 12,261,812 | 263,612,426 | -1.53% |
| 2026-06-11 | 22.62 | 22.79 | 21.44 | 21.53 | 21.43 | qfq | 16,516,584 | 360,174,341 | -5.53% |
| 2026-06-10 | 23.31 | 23.88 | 22.30 | 22.79 | 22.69 | qfq | 15,348,002 | 353,854,576 | -2.77% |
| 2026-06-09 | 23.36 | 23.72 | 22.92 | 23.44 | 23.34 | qfq | 15,836,499 | 369,539,019 | 1.74% |
| 2026-06-08 | 22.60 | 23.96 | 22.60 | 23.04 | 22.94 | qfq | 18,784,972 | 440,317,187 | -0.04% |
| 2026-06-05 | 23.56 | 24.74 | 22.99 | 23.05 | 22.95 | qfq | 17,150,183 | 407,232,890 | -1.83% |
| 2026-06-04 | 24.23 | 24.38 | 23.23 | 23.48 | 23.38 | qfq | 11,770,775 | 279,162,596 | -3.97% |
| 2026-06-03 | 24.60 | 24.96 | 24.23 | 24.45 | 24.34 | qfq | 8,981,613 | 221,128,328 | -0.85% |
| 2026-06-02 | 24.78 | 25.30 | 24.24 | 24.66 | 24.55 | qfq | 10,509,150 | 258,988,671 | -1.04% |
| 2026-06-01 | 24.40 | 25.49 | 24.00 | 24.92 | 24.81 | qfq | 13,854,103 | 344,927,635 | 2.55% |
| 2026-05-29 | 25.30 | 25.45 | 24.23 | 24.30 | 24.19 | qfq | 10,510,569 | 258,645,898 | -3.80% |
| 2026-05-28 | 25.22 | 25.43 | 24.70 | 25.26 | 25.15 | qfq | 7,727,700 | 194,112,798 | 0.04% |
| 2026-05-27 | 25.80 | 25.85 | 24.93 | 25.25 | 25.14 | qfq | 8,958,128 | 227,277,082 | -1.98% |
| 2026-05-26 | 25.66 | 26.03 | 25.31 | 25.76 | 25.65 | qfq | 8,211,138 | 210,940,300 | -0.23% |
| 2026-05-25 | 25.59 | 26.57 | 24.80 | 25.82 | 25.71 | qfq | 11,177,330 | 285,247,847 | 1.14% |
| 2026-05-22 | 25.81 | 25.88 | 25.27 | 25.53 | 25.42 | qfq | 9,995,099 | 255,244,931 | 0.20% |
| 2026-05-21 | 26.78 | 27.04 | 25.32 | 25.48 | 25.37 | qfq | 13,325,724 | 349,597,823 | -4.68% |
| 2026-05-20 | 26.23 | 26.97 | 26.20 | 26.73 | 26.61 | qfq | 8,639,358 | 229,791,915 | 1.25% |
| 2026-05-19 | 25.49 | 26.97 | 25.39 | 26.40 | 26.28 | qfq | 15,173,074 | 398,804,147 | 3.65% |
| 2026-05-18 | 25.98 | 26.09 | 25.19 | 25.47 | 25.36 | qfq | 11,073,608 | 282,058,305 | -1.47% |
| 2026-05-15 | 26.17 | 26.45 | 25.64 | 25.85 | 25.74 | qfq | 13,280,826 | 346,142,498 | -1.22% |
| 2026-05-14 | 27.15 | 27.72 | 26.16 | 26.17 | 26.05 | qfq | 16,204,070 | 432,288,121 | -3.43% |
| 2026-05-13 | 27.15 | 27.92 | 26.86 | 27.10 | 26.98 | qfq | 12,551,350 | 341,204,275 | 0.30% |
| 2026-05-12 | 26.78 | 27.71 | 26.53 | 27.02 | 26.90 | qfq | 18,027,749 | 490,055,095 | 0.78% |
| 2026-05-11 | 26.73 | 28.33 | 26.20 | 26.81 | 26.69 | qfq | 18,090,017 | 486,535,895 | 0.64% |
| 2026-05-08 | 26.24 | 27.08 | 26.21 | 26.64 | 26.52 | qfq | 11,793,463 | 313,650,620 | 0.91% |
| 2026-05-07 | 25.90 | 26.80 | 25.88 | 26.40 | 26.28 | qfq | 12,789,644 | 337,941,888 | 1.93% |
| 2026-05-06 | 25.60 | 25.99 | 25.46 | 25.90 | 25.79 | qfq | 12,341,031 | 317,271,535 | 0.94% |
| 2026-04-30 | 25.50 | 26.56 | 25.36 | 25.66 | 25.55 | qfq | 15,838,057 | 409,822,543 | 0.39% |
| 2026-04-29 | 24.85 | 25.76 | 24.81 | 25.56 | 25.45 | qfq | 13,256,323 | 337,330,612 | 2.86% |
| 2026-04-28 | 25.55 | 25.55 | 24.75 | 24.85 | 24.74 | qfq | 14,088,394 | 352,959,009 | -2.28% |
| 2026-04-27 | 24.77 | 25.76 | 24.50 | 25.43 | 25.32 | qfq | 18,596,807 | 472,134,141 | 4.05% |
| 2026-04-24 | 23.78 | 25.00 | 23.70 | 24.44 | 24.33 | qfq | 27,845,611 | 681,952,427 | 5.34% |
| 2026-04-23 | 23.38 | 23.65 | 23.02 | 23.20 | 23.10 | qfq | 12,220,209 | 284,627,542 | -1.28% |
| 2026-04-22 | 23.15 | 23.79 | 23.15 | 23.50 | 23.40 | qfq | 11,367,759 | 266,820,223 | 0.99% |
| 2026-04-21 | 23.45 | 23.75 | 23.03 | 23.27 | 23.17 | qfq | 12,197,840 | 284,346,916 | -0.81% |
| 2026-04-20 | 22.66 | 23.60 | 22.60 | 23.46 | 23.36 | qfq | 15,676,859 | 364,052,785 | 3.03% |
| 2026-04-17 | 21.60 | 23.40 | 21.53 | 22.77 | 22.67 | qfq | 20,916,594 | 471,687,399 | 5.37% |
| 2026-04-16 | 21.25 | 21.66 | 21.25 | 21.61 | 21.51 | qfq | 5,931,703 | 127,511,825 | 1.65% |
| 2026-04-15 | 21.33 | 21.55 | 21.18 | 21.26 | 21.17 | qfq | 5,605,627 | 119,520,634 | 0.00% |
| 2026-04-14 | 21.48 | 21.58 | 20.98 | 21.26 | 21.17 | qfq | 5,639,617 | 119,710,147 | -0.23% |
| 2026-04-13 | 21.25 | 21.39 | 21.16 | 21.31 | 21.22 | qfq | 4,258,051 | 90,589,237 | -0.70% |
| 2026-04-10 | 21.34 | 21.63 | 21.34 | 21.46 | 21.37 | qfq | 6,649,793 | 142,931,228 | 1.51% |
| 2026-04-09 | 21.30 | 21.48 | 21.11 | 21.14 | 21.05 | qfq | 6,230,146 | 132,405,311 | -1.54% |
| 2026-04-08 | 20.98 | 21.52 | 20.81 | 21.47 | 21.37 | qfq | 9,167,780 | 194,724,568 | 5.50% |
| 2026-04-07 | 19.88 | 20.54 | 19.88 | 20.35 | 20.26 | qfq | 5,327,751 | 107,853,710 | 2.26% |
| 2026-04-03 | 20.61 | 20.66 | 19.84 | 19.90 | 19.81 | qfq | 6,948,544 | 139,347,198 | -3.40% |
| 2026-04-02 | 21.00 | 21.07 | 20.45 | 20.60 | 20.51 | qfq | 6,283,543 | 130,177,996 | -2.28% |
| 2026-04-01 | 20.92 | 21.20 | 20.76 | 21.08 | 20.99 | qfq | 8,792,938 | 184,491,174 | 3.03% |
| 2026-03-31 | 20.82 | 21.03 | 20.43 | 20.46 | 20.37 | qfq | 5,931,940 | 122,857,398 | -1.49% |
| 2026-03-30 | 20.60 | 20.99 | 20.60 | 20.77 | 20.68 | qfq | 6,155,525 | 127,896,558 | -0.43% |
| 2026-03-27 | 20.10 | 21.08 | 20.02 | 20.86 | 20.77 | qfq | 9,546,358 | 197,568,196 | 2.76% |
| 2026-03-26 | 20.24 | 20.53 | 20.16 | 20.30 | 20.21 | qfq | 6,116,178 | 124,333,143 | 0.15% |
| 2026-03-25 | 20.24 | 20.44 | 20.09 | 20.27 | 20.18 | qfq | 6,951,343 | 140,973,153 | 1.15% |
| 2026-03-24 | 19.98 | 20.18 | 19.55 | 20.04 | 19.95 | qfq | 9,057,404 | 179,550,172 | 2.77% |
| 2026-03-23 | 19.95 | 20.45 | 19.36 | 19.50 | 19.41 | qfq | 13,274,958 | 263,649,315 | -3.89% |
| 2026-03-20 | 20.81 | 20.96 | 20.26 | 20.29 | 20.20 | qfq | 8,325,769 | 171,465,540 | -1.89% |
| 2026-03-19 | 21.04 | 21.28 | 20.57 | 20.68 | 20.59 | qfq | 10,176,440 | 212,008,767 | -3.27% |
| 2026-03-18 | 20.80 | 21.40 | 20.73 | 21.38 | 21.29 | qfq | 10,533,316 | 222,994,885 | 3.14% |
| 2026-03-17 | 21.04 | 21.58 | 20.73 | 20.73 | 20.64 | qfq | 12,858,522 | 272,180,013 | -0.91% |
| 2026-03-16 | 20.81 | 20.94 | 20.44 | 20.92 | 20.83 | qfq | 8,469,727 | 174,915,009 | 0.19% |
| 2026-03-13 | 20.82 | 21.35 | 20.73 | 20.88 | 20.79 | qfq | 8,404,107 | 176,672,181 | 0.00% |
| 2026-03-12 | 21.55 | 21.60 | 20.82 | 20.88 | 20.79 | qfq | 10,068,323 | 212,351,614 | -3.38% |
| 2026-03-11 | 21.89 | 21.95 | 21.52 | 21.61 | 21.51 | qfq | 8,271,327 | 179,275,254 | -0.87% |
| 2026-03-10 | 22.07 | 22.32 | 21.77 | 21.80 | 21.70 | qfq | 11,807,507 | 260,406,244 | 0.93% |
| 2026-03-09 | 22.20 | 22.29 | 21.02 | 21.60 | 21.50 | qfq | 19,021,509 | 409,604,777 | -5.01% |
| 2026-03-06 | 22.95 | 23.26 | 22.71 | 22.74 | 22.64 | qfq | 9,203,571 | 211,537,203 | -1.39% |
| 2026-03-05 | 23.57 | 23.62 | 22.97 | 23.06 | 22.96 | qfq | 9,345,573 | 217,309,907 | -0.09% |
| 2026-03-04 | 22.76 | 23.67 | 22.66 | 23.08 | 22.98 | qfq | 12,188,770 | 282,022,037 | -0.39% |
| 2026-03-03 | 23.95 | 24.29 | 23.02 | 23.17 | 23.07 | qfq | 18,201,547 | 431,379,401 | -3.46% |
| 2026-03-02 | 24.00 | 24.45 | 23.66 | 24.00 | 23.89 | qfq | 14,048,196 | 337,792,814 | -1.52% |
| 2026-02-27 | 23.60 | 24.48 | 23.55 | 24.37 | 24.26 | qfq | 14,353,915 | 346,159,451 | 3.48% |
| 2026-02-26 | 23.61 | 23.81 | 23.41 | 23.55 | 23.45 | qfq | 6,965,638 | 164,132,060 | -0.34% |
| 2026-02-25 | 23.25 | 23.85 | 23.18 | 23.63 | 23.53 | qfq | 9,806,707 | 231,574,853 | 1.63% |
| 2026-02-24 | 23.85 | 23.88 | 23.08 | 23.25 | 23.15 | qfq | 11,950,499 | 278,258,052 | -1.61% |
| 2026-02-13 | 24.23 | 24.65 | 23.63 | 23.63 | 23.53 | qfq | 15,268,652 | 368,770,253 | -1.66% |
| 2026-02-12 | 24.05 | 24.40 | 23.76 | 24.03 | 23.92 | qfq | 13,759,912 | 331,805,702 | -0.78% |
| 2026-02-11 | 23.80 | 24.99 | 23.80 | 24.22 | 24.11 | qfq | 17,714,460 | 430,602,505 | 1.38% |
| 2026-02-10 | 23.71 | 23.93 | 23.51 | 23.89 | 23.78 | qfq | 8,534,877 | 202,656,446 | 0.46% |
| 2026-02-09 | 23.88 | 23.95 | 23.51 | 23.78 | 23.67 | qfq | 11,553,118 | 274,248,139 | 1.19% |
| 2026-02-06 | 23.36 | 23.95 | 23.35 | 23.50 | 23.40 | qfq | 16,801,911 | 396,692,871 | -0.21% |
| 2026-02-05 | 23.17 | 24.17 | 22.95 | 23.55 | 23.45 | qfq | 21,852,655 | 516,720,135 | 1.90% |
| 2026-02-04 | 23.00 | 23.30 | 22.86 | 23.11 | 23.01 | qfq | 7,204,299 | 166,110,500 | 0.04% |
| 2026-02-03 | 22.88 | 23.10 | 22.55 | 23.10 | 23.00 | qfq | 8,075,314 | 184,246,822 | 2.30% |
| 2026-02-02 | 22.80 | 23.39 | 22.50 | 22.58 | 22.48 | qfq | 10,484,390 | 241,111,097 | -1.01% |
| 2026-01-30 | 23.18 | 23.29 | 22.62 | 22.81 | 22.71 | qfq | 9,178,884 | 209,950,388 | -1.98% |
| 2026-01-29 | 23.10 | 23.69 | 22.81 | 23.27 | 23.17 | qfq | 10,065,139 | 234,664,557 | 0.04% |
| 2026-01-28 | 23.50 | 23.66 | 23.25 | 23.26 | 23.16 | qfq | 6,762,982 | 158,102,555 | -1.11% |
| 2026-01-27 | 23.72 | 23.80 | 23.11 | 23.52 | 23.42 | qfq | 8,706,900 | 203,611,416 | -0.84% |
| 2026-01-26 | 24.51 | 24.65 | 23.58 | 23.72 | 23.62 | qfq | 15,254,771 | 365,829,704 | -3.58% |
| 2026-01-23 | 24.29 | 24.89 | 24.29 | 24.60 | 24.49 | qfq | 11,081,265 | 271,966,415 | 1.40% |
| 2026-01-22 | 24.49 | 24.49 | 24.20 | 24.26 | 24.15 | qfq | 8,857,932 | 215,530,098 | -0.37% |
| 2026-01-21 | 24.31 | 24.52 | 24.01 | 24.35 | 24.24 | qfq | 8,730,968 | 212,224,252 | -0.33% |
| 2026-01-20 | 24.80 | 25.13 | 24.18 | 24.43 | 24.32 | qfq | 11,241,236 | 276,706,467 | -1.77% |
| 2026-01-19 | 24.70 | 24.96 | 24.50 | 24.87 | 24.76 | qfq | 9,853,490 | 243,914,178 | 0.28% |
| 2026-01-16 | 25.52 | 25.75 | 24.73 | 24.80 | 24.69 | qfq | 13,380,522 | 334,763,453 | -1.86% |
| 2026-01-15 | 26.47 | 26.65 | 25.00 | 25.27 | 25.16 | qfq | 21,041,267 | 539,414,787 | -5.39% |
| 2026-01-14 | 26.09 | 26.93 | 26.00 | 26.71 | 26.59 | qfq | 22,573,795 | 598,367,592 | 2.38% |
| 2026-01-13 | 26.34 | 27.15 | 25.96 | 26.09 | 25.97 | qfq | 22,309,699 | 590,244,637 | -0.76% |
| 2026-01-12 | 25.80 | 27.65 | 25.65 | 26.29 | 26.17 | qfq | 27,303,141 | 721,895,562 | 2.50% |
| 2026-01-09 | 24.21 | 25.85 | 24.10 | 25.65 | 25.54 | qfq | 22,348,892 | 560,528,841 | 5.90% |
| 2026-01-08 | 23.83 | 24.88 | 23.82 | 24.22 | 24.11 | qfq | 18,096,367 | 441,485,340 | 0.96% |
| 2026-01-07 | 23.66 | 24.43 | 23.60 | 23.99 | 23.88 | qfq | 16,093,387 | 385,730,733 | 0.80% |
| 2026-01-06 | 23.57 | 24.07 | 23.50 | 23.80 | 23.69 | qfq | 15,950,676 | 379,170,783 | 1.28% |
| 2026-01-05 | 23.85 | 23.98 | 23.30 | 23.50 | 23.40 | qfq | 20,739,071 | 489,155,008 | -1.43% |
| 2025-12-31 | 21.88 | 24.46 | 21.59 | 23.84 | 23.73 | qfq | 37,726,642 | 866,499,478 | 9.56% |
| 2025-12-30 | 21.80 | 21.92 | 21.21 | 21.76 | 21.66 | qfq | 16,080,113 | 347,832,609 | 1.26% |
| 2025-12-29 | 21.55 | 21.88 | 21.48 | 21.49 | 21.39 | qfq | 8,070,222 | 174,464,959 | -1.29% |
| 2025-12-26 | 21.90 | 22.13 | 21.63 | 21.77 | 21.67 | qfq | 10,000,483 | 217,997,126 | -0.82% |
| 2025-12-25 | 21.58 | 22.03 | 21.55 | 21.95 | 21.85 | qfq | 9,511,822 | 207,408,726 | 1.53% |
| 2025-12-24 | 21.49 | 21.80 | 21.27 | 21.62 | 21.52 | qfq | 8,638,590 | 186,363,227 | 1.22% |
| 2025-12-23 | 21.82 | 21.98 | 21.24 | 21.36 | 21.27 | qfq | 13,816,493 | 297,727,619 | -2.42% |
| 2025-12-22 | 21.89 | 22.06 | 21.70 | 21.89 | 21.79 | qfq | 15,520,627 | 339,331,630 | -0.86% |
| 2025-12-19 | 22.03 | 22.55 | 21.86 | 22.08 | 21.98 | qfq | 20,212,651 | 449,066,540 | 1.05% |
| 2025-12-18 | 22.10 | 22.76 | 21.82 | 21.85 | 21.75 | qfq | 25,672,663 | 568,526,912 | -2.63% |
| 2025-12-17 | 21.89 | 23.09 | 21.29 | 22.44 | 22.34 | qfq | 36,216,586 | 807,504,400 | 2.51% |
| 2025-12-16 | 21.56 | 22.50 | 21.52 | 21.89 | 21.79 | qfq | 23,065,514 | 506,479,596 | 1.20% |
| 2025-12-15 | 20.98 | 22.12 | 20.88 | 21.63 | 21.53 | qfq | 25,338,440 | 546,878,480 | 2.41% |
| 2025-12-12 | 21.20 | 21.84 | 20.87 | 21.12 | 21.03 | qfq | 27,437,805 | 584,456,967 | 0.52% |
| 2025-12-11 | 20.30 | 21.34 | 20.10 | 21.01 | 20.92 | qfq | 29,161,475 | 607,913,896 | 3.34% |
| 2025-12-10 | 20.29 | 20.44 | 20.12 | 20.33 | 20.24 | qfq | 6,106,672 | 123,752,171 | 0.25% |
| 2025-12-09 | 20.50 | 20.76 | 20.25 | 20.28 | 20.19 | qfq | 9,254,870 | 189,076,574 | -1.27% |
| 2025-12-08 | 19.96 | 20.72 | 19.90 | 20.54 | 20.45 | qfq | 14,170,223 | 289,335,835 | 2.96% |
| 2025-12-05 | 20.01 | 20.19 | 19.63 | 19.95 | 19.86 | qfq | 8,411,896 | 167,710,056 | 0.05% |
| 2025-12-04 | 20.05 | 20.48 | 19.90 | 19.94 | 19.85 | qfq | 10,890,996 | 219,854,143 | -0.60% |
| 2025-12-03 | 20.01 | 20.25 | 19.88 | 20.06 | 19.97 | qfq | 7,943,723 | 159,240,294 | 0.30% |
| 2025-12-02 | 20.48 | 20.50 | 19.89 | 20.00 | 19.91 | qfq | 8,871,206 | 177,907,921 | -1.67% |
| 2025-12-01 | 20.60 | 20.71 | 20.27 | 20.34 | 20.25 | qfq | 10,641,076 | 217,628,727 | -0.83% |
| 2025-11-28 | 20.50 | 20.98 | 20.36 | 20.51 | 20.42 | qfq | 13,217,017 | 272,072,372 | 0.59% |
| 2025-11-27 | 19.90 | 21.15 | 19.90 | 20.39 | 20.30 | qfq | 28,050,803 | 579,708,883 | 2.72% |
| 2025-11-26 | 19.33 | 19.97 | 19.33 | 19.85 | 19.76 | qfq | 14,808,889 | 291,525,172 | 2.58% |
| 2025-11-25 | 19.20 | 19.55 | 19.17 | 19.35 | 19.26 | qfq | 11,751,685 | 227,492,011 | 1.31% |
| 2025-11-24 | 19.52 | 19.58 | 18.96 | 19.10 | 19.02 | qfq | 13,517,023 | 259,471,835 | -0.98% |
| 2025-11-21 | 20.21 | 20.61 | 19.22 | 19.29 | 19.20 | qfq | 23,839,457 | 469,330,330 | -5.86% |
| 2025-11-20 | 22.00 | 22.15 | 20.42 | 20.49 | 20.40 | qfq | 34,182,924 | 721,446,009 | -8.32% |
| 2025-11-19 | 21.69 | 22.85 | 21.69 | 22.35 | 22.25 | qfq | 36,242,875 | 808,210,479 | 3.28% |
| 2025-11-18 | 21.72 | 22.35 | 21.06 | 21.64 | 21.54 | qfq | 28,858,463 | 628,270,585 | 1.41% |
| 2025-11-17 | 21.51 | 22.00 | 21.23 | 21.34 | 21.25 | qfq | 15,663,091 | 338,149,324 | 1.52% |
| 2025-11-14 | 21.31 | 21.86 | 21.02 | 21.02 | 20.93 | qfq | 11,088,954 | 236,510,447 | -2.28% |
| 2025-11-13 | 21.00 | 21.76 | 20.91 | 21.51 | 21.41 | qfq | 14,720,706 | 314,324,215 | 2.04% |
| 2025-11-12 | 21.11 | 21.38 | 20.95 | 21.08 | 20.99 | qfq | 12,119,338 | 256,214,196 | -0.52% |
| 2025-11-11 | 21.20 | 21.36 | 20.91 | 21.19 | 21.10 | qfq | 13,214,307 | 279,050,045 | -0.33% |
| 2025-11-10 | 20.68 | 21.44 | 20.57 | 21.26 | 21.17 | qfq | 18,173,899 | 382,377,900 | 1.43% |
| 2025-11-07 | 20.71 | 21.38 | 20.63 | 20.96 | 20.87 | qfq | 14,449,380 | 304,037,620 | 0.62% |
| 2025-11-06 | 20.73 | 21.16 | 20.72 | 20.83 | 20.74 | qfq | 14,914,447 | 311,381,345 | 1.46% |
| 2025-11-05 | 20.13 | 20.97 | 20.01 | 20.53 | 20.44 | qfq | 16,616,720 | 343,615,419 | 1.48% |
| 2025-11-04 | 20.26 | 20.29 | 19.90 | 20.23 | 20.14 | qfq | 12,848,926 | 257,927,196 | -0.34% |
| 2025-11-03 | 20.53 | 20.54 | 20.07 | 20.30 | 20.21 | qfq | 11,370,871 | 230,559,580 | -0.64% |
| 2025-10-31 | 20.30 | 20.46 | 20.10 | 20.43 | 20.34 | qfq | 15,828,845 | 321,556,458 | 2.82% |
| 2025-10-30 | 21.30 | 21.38 | 19.83 | 19.87 | 19.78 | qfq | 39,948,200 | 816,618,584 | -10.25% |
| 2025-10-29 | 22.02 | 22.19 | 21.39 | 22.14 | 22.04 | qfq | 17,089,002 | 372,003,756 | 0.09% |
| 2025-10-28 | 22.48 | 22.49 | 21.92 | 22.12 | 22.02 | qfq | 13,505,954 | 298,849,267 | -1.65% |
| 2025-10-27 | 22.50 | 22.87 | 22.29 | 22.49 | 22.39 | qfq | 14,444,035 | 325,271,922 | -1.27% |
| 2025-10-24 | 22.22 | 23.17 | 22.20 | 22.78 | 22.68 | qfq | 20,119,170 | 458,666,077 | 1.88% |
| 2025-10-23 | 22.67 | 22.78 | 21.88 | 22.36 | 22.26 | qfq | 14,888,171 | 330,568,568 | -1.37% |
| 2025-10-22 | 22.83 | 23.48 | 22.37 | 22.67 | 22.57 | qfq | 15,079,587 | 343,268,594 | -1.13% |
| 2025-10-21 | 23.10 | 23.13 | 22.41 | 22.93 | 22.83 | qfq | 18,562,453 | 422,088,528 | -0.91% |
| 2025-10-20 | 23.31 | 23.76 | 22.91 | 23.14 | 23.04 | qfq | 14,083,271 | 326,909,007 | 0.48% |
| 2025-10-17 | 24.05 | 24.14 | 22.91 | 23.03 | 22.93 | qfq | 20,782,962 | 487,694,057 | -3.96% |
| 2025-10-16 | 24.71 | 25.85 | 23.80 | 23.98 | 23.87 | qfq | 34,299,503 | 843,194,461 | -4.19% |
| 2025-10-15 | 23.30 | 25.30 | 23.30 | 25.03 | 24.92 | qfq | 37,285,681 | 917,627,776 | 8.45% |
| 2025-10-14 | 23.59 | 23.97 | 22.86 | 23.08 | 22.98 | qfq | 21,630,973 | 506,370,086 | -2.00% |
| 2025-10-13 | 22.90 | 24.29 | 22.90 | 23.55 | 23.45 | qfq | 23,278,991 | 551,500,402 | -1.59% |
| 2025-10-10 | 22.21 | 24.49 | 22.09 | 23.93 | 23.82 | qfq | 39,700,221 | 931,015,940 | 8.72% |
| 2025-10-09 | 21.84 | 23.08 | 21.51 | 22.01 | 21.91 | qfq | 21,783,676 | 486,301,664 | 0.73% |
| 2025-09-30 | 21.40 | 22.14 | 21.36 | 21.85 | 21.75 | qfq | 12,009,620 | 261,557,912 | 2.29% |
| 2025-09-29 | 20.91 | 21.66 | 20.82 | 21.36 | 21.27 | qfq | 11,651,123 | 248,412,108 | 2.69% |
| 2025-09-26 | 21.01 | 21.44 | 20.78 | 20.80 | 20.71 | qfq | 10,834,070 | 228,445,011 | -1.61% |
| 2025-09-25 | 21.54 | 21.76 | 21.13 | 21.14 | 21.05 | qfq | 11,770,868 | 251,730,813 | -1.86% |
| 2025-09-24 | 21.30 | 21.85 | 21.26 | 21.54 | 21.44 | qfq | 12,952,418 | 279,272,384 | 0.37% |
| 2025-09-23 | 21.88 | 21.99 | 21.00 | 21.46 | 21.37 | qfq | 13,342,415 | 286,452,013 | -2.59% |
| 2025-09-22 | 21.41 | 22.17 | 21.31 | 22.03 | 21.93 | qfq | 13,812,854 | 300,939,122 | 2.47% |
| 2025-09-19 | 21.37 | 21.75 | 21.25 | 21.50 | 21.40 | qfq | 10,285,641 | 220,809,472 | 0.42% |
| 2025-09-18 | 22.02 | 22.14 | 21.08 | 21.41 | 21.32 | qfq | 22,528,335 | 488,294,006 | -3.65% |
| 2025-09-17 | 22.57 | 22.92 | 22.10 | 22.22 | 22.12 | qfq | 18,807,663 | 422,352,345 | -1.16% |
| 2025-09-16 | 22.30 | 22.94 | 21.98 | 22.48 | 22.38 | qfq | 20,854,975 | 469,197,183 | 1.63% |
| 2025-09-15 | 22.18 | 22.82 | 21.84 | 22.12 | 22.02 | qfq | 14,316,784 | 317,872,424 | -0.23% |
| 2025-09-12 | 22.01 | 22.40 | 21.96 | 22.17 | 22.07 | qfq | 14,392,277 | 318,633,284 | 0.54% |
| 2025-09-11 | 21.49 | 22.09 | 20.88 | 22.05 | 21.95 | qfq | 15,084,700 | 324,597,629 | 1.89% |
| 2025-09-10 | 21.60 | 21.92 | 21.40 | 21.64 | 21.54 | qfq | 10,555,577 | 228,095,021 | 0.89% |
| 2025-09-09 | 22.20 | 22.42 | 21.41 | 21.45 | 21.36 | qfq | 15,732,326 | 343,021,414 | -3.38% |
| 2025-09-08 | 22.15 | 22.66 | 22.02 | 22.20 | 22.10 | qfq | 14,688,163 | 327,723,195 | 0.09% |
| 2025-09-05 | 21.97 | 22.22 | 21.12 | 22.18 | 22.08 | qfq | 18,378,221 | 400,829,017 | 0.73% |
| 2025-09-04 | 22.10 | 22.61 | 21.56 | 22.02 | 21.92 | qfq | 23,530,444 | 520,803,244 | -0.36% |
| 2025-09-03 | 22.61 | 23.29 | 21.98 | 22.10 | 22.00 | qfq | 22,718,106 | 514,026,156 | -2.86% |
| 2025-09-02 | 22.50 | 23.20 | 22.10 | 22.75 | 22.65 | qfq | 29,654,064 | 669,857,213 | 1.20% |
| 2025-09-01 | 23.01 | 23.59 | 22.41 | 22.48 | 22.38 | qfq | 31,504,187 | 720,397,163 | -2.26% |
| 2025-08-29 | 22.96 | 24.28 | 22.94 | 23.00 | 22.90 | qfq | 36,793,902 | 869,013,967 | 1.14% |
| 2025-08-28 | 23.03 | 24.07 | 21.80 | 22.74 | 22.64 | qfq | 42,273,597 | 964,905,580 | -1.43% |
| 2025-08-27 | 23.82 | 24.14 | 22.99 | 23.07 | 22.97 | qfq | 40,747,325 | 957,467,146 | -3.07% |
| 2025-08-26 | 21.57 | 24.88 | 21.53 | 23.80 | 23.69 | qfq | 51,212,061 | 1,189,661,480 | 10.34% |
| 2025-08-25 | 20.81 | 22.18 | 20.78 | 21.57 | 21.47 | qfq | 36,673,182 | 782,934,539 | 5.12% |
| 2025-08-22 | 21.40 | 21.50 | 20.49 | 20.52 | 20.43 | qfq | 40,068,800 | 833,411,665 | -4.82% |
| 2025-08-21 | 19.90 | 22.36 | 19.80 | 21.56 | 21.46 | qfq | 41,999,185 | 889,413,018 | 8.61% |
| 2025-08-20 | 18.98 | 20.00 | 18.66 | 19.85 | 19.76 | qfq | 33,931,818 | 655,975,987 | 5.03% |
| 2025-08-19 | 18.40 | 19.17 | 18.30 | 18.90 | 18.82 | qfq | 21,469,167 | 404,834,245 | 2.38% |
| 2025-08-18 | 18.10 | 18.58 | 18.10 | 18.46 | 18.38 | qfq | 16,414,536 | 301,951,736 | 2.05% |
| 2025-08-15 | 17.64 | 18.28 | 17.53 | 18.09 | 18.01 | qfq | 15,358,601 | 275,777,489 | 2.67% |
| 2025-08-14 | 18.26 | 18.40 | 17.57 | 17.62 | 17.54 | qfq | 20,465,433 | 367,001,508 | -4.45% |
| 2025-08-13 | 18.47 | 18.78 | 18.10 | 18.44 | 18.36 | qfq | 19,513,893 | 357,907,497 | 1.88% |
| 2025-08-12 | 18.31 | 18.50 | 17.99 | 18.10 | 18.02 | qfq | 14,979,778 | 272,067,205 | -0.98% |
| 2025-08-11 | 17.81 | 18.73 | 17.78 | 18.28 | 18.20 | qfq | 24,008,683 | 441,223,237 | 2.35% |
| 2025-08-08 | 18.01 | 18.40 | 17.75 | 17.86 | 17.78 | qfq | 18,568,723 | 333,594,064 | -1.71% |
| 2025-08-07 | 17.26 | 18.25 | 17.19 | 18.17 | 18.09 | qfq | 30,244,309 | 542,438,257 | 5.15% |
| 2025-08-06 | 17.16 | 17.39 | 16.91 | 17.28 | 17.20 | qfq | 12,759,923 | 218,882,172 | 0.41% |
| 2025-08-05 | 17.09 | 17.29 | 17.03 | 17.21 | 17.13 | qfq | 9,947,855 | 170,664,456 | -0.06% |
| 2025-08-04 | 16.55 | 17.30 | 16.42 | 17.22 | 17.14 | qfq | 16,326,352 | 277,900,541 | 2.38% |
| 2025-08-01 | 16.87 | 16.96 | 16.60 | 16.82 | 16.75 | qfq | 11,036,273 | 184,961,401 | -0.30% |
| 2025-07-31 | 16.53 | 17.25 | 16.51 | 16.87 | 16.80 | qfq | 17,671,782 | 298,666,882 | 1.08% |
| 2025-07-30 | 16.75 | 16.92 | 16.50 | 16.69 | 16.62 | qfq | 10,299,207 | 172,107,168 | -0.65% |
| 2025-07-29 | 17.07 | 17.17 | 16.60 | 16.80 | 16.73 | qfq | 9,585,776 | 160,696,665 | -0.47% |
| 2025-07-28 | 16.90 | 17.08 | 16.71 | 16.88 | 16.81 | qfq | 12,527,900 | 211,237,806 | -0.76% |
| 2025-07-25 | 17.30 | 17.56 | 16.91 | 17.01 | 16.93 | qfq | 20,218,561 | 346,942,012 | -2.58% |
| 2025-07-24 | 16.85 | 17.76 | 16.65 | 17.46 | 17.38 | qfq | 34,520,658 | 596,783,759 | 2.17% |
| 2025-07-23 | 16.19 | 17.25 | 16.18 | 17.09 | 17.01 | qfq | 33,162,486 | 555,717,798 | 4.98% |
| 2025-07-22 | 16.25 | 16.93 | 16.16 | 16.28 | 16.21 | qfq | 17,356,555 | 285,787,164 | -0.06% |
| 2025-07-21 | 16.40 | 16.49 | 16.21 | 16.29 | 16.22 | qfq | 8,997,979 | 146,928,108 | -0.43% |
| 2025-07-18 | 16.35 | 16.44 | 16.14 | 16.36 | 16.29 | qfq | 9,566,051 | 155,855,494 | -0.37% |
| 2025-07-17 | 16.34 | 16.47 | 16.20 | 16.42 | 16.35 | qfq | 9,262,304 | 151,200,980 | 1.17% |
| 2025-07-16 | 15.81 | 16.27 | 15.81 | 16.23 | 16.16 | qfq | 10,523,482 | 169,925,944 | 2.20% |
| 2025-07-15 | 16.31 | 16.32 | 15.69 | 15.88 | 15.81 | qfq | 14,471,693 | 230,451,730 | -2.82% |
| 2025-07-14 | 16.20 | 16.49 | 16.19 | 16.34 | 16.27 | qfq | 8,992,709 | 146,798,735 | 0.86% |
| 2025-07-11 | 16.19 | 16.38 | 16.06 | 16.20 | 16.13 | qfq | 10,539,276 | 170,655,803 | -0.55% |
| 2025-07-10 | 16.26 | 16.70 | 16.16 | 16.29 | 16.22 | qfq | 10,996,302 | 179,726,681 | -0.24% |
| 2025-07-09 | 16.50 | 16.70 | 16.27 | 16.33 | 16.26 | qfq | 11,432,314 | 188,132,010 | -1.92% |
| 2025-07-08 | 16.32 | 16.94 | 16.32 | 16.65 | 16.58 | qfq | 16,431,666 | 273,894,213 | 2.21% |
| 2025-07-07 | 16.44 | 16.49 | 16.18 | 16.29 | 16.22 | qfq | 11,974,258 | 195,336,758 | -1.57% |
| 2025-07-04 | 17.21 | 17.25 | 16.44 | 16.55 | 16.48 | qfq | 24,442,192 | 406,880,162 | -5.48% |
| 2025-07-03 | 16.99 | 17.87 | 16.71 | 17.51 | 17.43 | qfq | 28,860,876 | 503,128,662 | 3.12% |
| 2025-07-02 | 16.90 | 17.28 | 16.71 | 16.98 | 16.90 | qfq | 19,669,212 | 333,453,860 | 0.41% |
| 2025-07-01 | 16.65 | 17.19 | 16.65 | 16.91 | 16.84 | qfq | 17,080,759 | 289,032,268 | 0.96% |
| 2025-06-30 | 16.59 | 16.97 | 16.32 | 16.75 | 16.68 | qfq | 16,496,473 | 275,630,436 | 0.00% |
| 2025-06-27 | 16.35 | 16.87 | 16.09 | 16.75 | 16.68 | qfq | 20,474,799 | 339,614,855 | 2.20% |
| 2025-06-26 | 16.50 | 16.96 | 16.32 | 16.39 | 16.32 | qfq | 19,687,005 | 327,250,427 | -1.38% |
| 2025-06-25 | 16.86 | 17.18 | 16.45 | 16.62 | 16.55 | qfq | 17,740,450 | 296,362,781 | -1.36% |
| 2025-06-24 | 17.03 | 17.13 | 16.69 | 16.85 | 16.78 | qfq | 16,931,410 | 285,100,766 | -0.30% |
| 2025-06-23 | 15.88 | 17.07 | 15.81 | 16.90 | 16.83 | qfq | 25,109,798 | 417,278,962 | 7.30% |
| 2025-06-20 | 16.10 | 16.18 | 15.68 | 15.75 | 15.68 | qfq | 15,419,056 | 244,888,026 | -2.05% |
| 2025-06-19 | 16.84 | 16.84 | 15.91 | 16.08 | 16.01 | qfq | 23,660,235 | 385,403,917 | -4.85% |
| 2025-06-18 | 17.21 | 17.29 | 16.68 | 16.90 | 16.83 | qfq | 19,585,839 | 331,004,175 | -2.42% |
| 2025-06-17 | 17.70 | 18.08 | 17.30 | 17.32 | 17.24 | qfq | 22,902,399 | 402,434,474 | -3.19% |
| 2025-06-16 | 17.11 | 17.95 | 16.81 | 17.89 | 17.81 | qfq | 27,961,043 | 485,846,472 | 4.13% |
| 2025-06-13 | 18.91 | 18.96 | 16.93 | 17.18 | 17.10 | qfq | 45,927,709 | 814,019,855 | -11.17% |
| 2025-06-12 | 18.75 | 19.66 | 18.48 | 19.34 | 19.25 | qfq | 46,584,045 | 891,662,835 | 2.33% |
| 2025-06-11 | 18.72 | 19.74 | 18.41 | 18.90 | 18.82 | qfq | 43,233,554 | 819,117,576 | -0.84% |
| 2025-06-10 | 17.90 | 20.18 | 17.76 | 19.06 | 18.98 | qfq | 59,210,393 | 1,116,896,490 | 5.71% |
| 2025-06-09 | 17.20 | 18.34 | 17.09 | 18.03 | 17.95 | qfq | 44,332,722 | 790,362,342 | 4.22% |
| 2025-06-06 | 17.81 | 18.06 | 17.12 | 17.30 | 17.22 | qfq | 45,659,787 | 799,134,966 | -4.21% |
| 2025-06-05 | 19.18 | 20.75 | 17.92 | 18.06 | 17.98 | qfq | 70,098,778 | 1,328,522,710 | -9.34% |
| 2025-06-04 | 17.83 | 21.02 | 17.50 | 19.92 | 19.83 | qfq | 83,238,961 | 1,565,120,308 | 11.97% |
| 2025-06-03 | 15.58 | 18.60 | 15.50 | 17.79 | 17.71 | qfq | 69,020,385 | 1,174,873,675 | 12.74% |
| 2025-05-30 | 16.09 | 16.32 | 15.10 | 15.78 | 15.71 | qfq | 50,890,574 | 798,237,832 | -2.29% |
| 2025-05-29 | 16.96 | 17.20 | 15.88 | 16.15 | 16.08 | qfq | 59,994,731 | 976,101,730 | -4.49% |
| 2025-05-28 | 14.47 | 16.91 | 14.47 | 16.91 | 16.84 | qfq | 63,757,361 | 996,807,234 | 20.01% |
| 2025-05-27 | 13.74 | 14.34 | 13.39 | 14.09 | 14.03 | qfq | 23,519,529 | 327,038,099 | 2.10% |
| 2025-05-26 | 13.80 | 13.86 | 13.49 | 13.80 | 13.74 | qfq | 15,725,080 | 214,729,413 | 2.00% |
| 2025-05-23 | 14.29 | 14.35 | 13.53 | 13.53 | 13.47 | qfq | 27,450,425 | 381,478,020 | -2.03% |
| 2025-05-22 | 14.36 | 15.38 | 13.71 | 13.81 | 13.75 | qfq | 35,760,700 | 523,025,806 | -4.63% |
| 2025-05-21 | 14.52 | 14.94 | 14.25 | 14.48 | 14.42 | qfq | 26,201,165 | 380,217,706 | -0.48% |
| 2025-05-20 | 14.00 | 15.21 | 13.94 | 14.55 | 14.49 | qfq | 41,768,611 | 611,575,175 | 4.38% |
| 2025-05-19 | 14.06 | 14.09 | 13.35 | 13.94 | 13.88 | qfq | 23,775,685 | 326,362,515 | -2.18% |
| 2025-05-16 | 14.31 | 14.33 | 13.71 | 14.25 | 14.19 | qfq | 30,229,027 | 421,623,969 | -0.63% |
| 2025-05-15 | 13.75 | 14.99 | 13.64 | 14.34 | 14.28 | qfq | 39,745,611 | 571,336,584 | 3.02% |
| 2025-05-14 | 13.88 | 13.98 | 13.55 | 13.92 | 13.86 | qfq | 23,138,839 | 318,632,676 | -0.78% |
| 2025-05-13 | 13.41 | 14.20 | 13.27 | 14.03 | 13.97 | qfq | 37,600,547 | 517,116,280 | 4.55% |
| 2025-05-12 | 13.45 | 13.53 | 13.06 | 13.42 | 13.36 | qfq | 23,851,278 | 315,962,348 | -0.22% |
| 2025-05-09 | 12.53 | 14.10 | 12.48 | 13.45 | 13.39 | qfq | 42,585,307 | 575,875,503 | 7.34% |
| 2025-05-08 | 12.54 | 12.61 | 12.38 | 12.53 | 12.47 | qfq | 6,685,000 | 83,651,343 | -0.32% |
| 2025-05-07 | 12.68 | 12.91 | 12.45 | 12.57 | 12.51 | qfq | 9,796,026 | 124,159,651 | -0.48% |
| 2025-05-06 | 12.75 | 12.75 | 12.47 | 12.63 | 12.57 | qfq | 11,454,195 | 144,203,139 | -0.32% |
| 2025-04-30 | 12.20 | 12.90 | 12.20 | 12.67 | 12.61 | qfq | 15,237,051 | 193,302,965 | 3.51% |
| 2025-04-29 | 11.85 | 12.42 | 11.85 | 12.24 | 12.19 | qfq | 11,486,072 | 140,170,305 | 5.06% |
| 2025-04-28 | 12.02 | 12.15 | 11.64 | 11.65 | 11.60 | qfq | 6,073,687 | 71,527,545 | -4.35% |
| 2025-04-25 | 12.01 | 12.49 | 12.01 | 12.18 | 12.13 | qfq | 9,357,056 | 114,899,632 | 0.91% |
| 2025-04-24 | 11.78 | 12.26 | 11.69 | 12.07 | 12.02 | qfq | 10,926,815 | 132,001,757 | 2.46% |
| 2025-04-23 | 11.91 | 12.31 | 11.76 | 11.78 | 11.73 | qfq | 8,775,726 | 105,158,208 | -0.42% |
| 2025-04-22 | 11.65 | 11.93 | 11.54 | 11.83 | 11.78 | qfq | 6,735,056 | 79,391,994 | 1.37% |
| 2025-04-21 | 11.30 | 11.77 | 11.20 | 11.67 | 11.62 | qfq | 5,922,106 | 68,324,574 | 3.37% |
| 2025-04-18 | 11.60 | 11.68 | 11.20 | 11.29 | 11.24 | qfq | 6,321,200 | 71,883,866 | -3.50% |
| 2025-04-17 | 11.69 | 12.00 | 11.60 | 11.70 | 11.65 | qfq | 6,694,900 | 78,864,825 | 0.17% |
| 2025-04-16 | 11.91 | 11.97 | 11.55 | 11.68 | 11.63 | qfq | 8,649,048 | 101,559,584 | -2.91% |
| 2025-04-15 | 11.54 | 12.25 | 11.47 | 12.03 | 11.98 | qfq | 13,944,800 | 166,867,875 | 3.44% |
| 2025-04-14 | 11.47 | 11.76 | 11.47 | 11.63 | 11.58 | qfq | 7,542,800 | 87,713,645 | 1.75% |
| 2025-04-11 | 11.62 | 11.74 | 11.31 | 11.43 | 11.38 | qfq | 11,561,639 | 132,706,862 | -3.05% |
| 2025-04-10 | 11.27 | 12.47 | 11.10 | 11.79 | 11.74 | qfq | 19,196,899 | 225,693,081 | 8.17% |
| 2025-04-09 | 10.25 | 10.97 | 9.78 | 10.90 | 10.85 | qfq | 9,363,537 | 97,501,432 | 4.51% |
| 2025-04-08 | 10.20 | 10.62 | 10.17 | 10.43 | 10.38 | qfq | 8,119,604 | 84,362,465 | 4.30% |
| 2025-04-07 | 11.44 | 11.60 | 9.78 | 10.00 | 9.96 | qfq | 13,643,652 | 144,033,847 | -17.01% |
| 2025-04-03 | 11.79 | 12.19 | 11.73 | 12.05 | 12.00 | qfq | 5,897,500 | 70,891,242 | 1.26% |
| 2025-04-02 | 11.83 | 11.96 | 11.82 | 11.90 | 11.85 | qfq | 2,881,000 | 34,269,347 | 0.25% |
| 2025-04-01 | 11.70 | 12.08 | 11.70 | 11.87 | 11.82 | qfq | 5,777,700 | 68,989,238 | 1.37% |
| 2025-03-31 | 11.83 | 11.90 | 11.60 | 11.71 | 11.66 | qfq | 5,684,700 | 66,740,481 | -1.93% |
| 2025-03-28 | 12.25 | 12.29 | 11.93 | 11.94 | 11.89 | qfq | 5,131,965 | 62,146,680 | -2.45% |
| 2025-03-27 | 12.23 | 12.41 | 12.04 | 12.24 | 12.19 | qfq | 5,218,200 | 63,873,987 | -0.49% |
| 2025-03-26 | 12.21 | 12.37 | 12.18 | 12.30 | 12.25 | qfq | 4,184,100 | 51,416,825 | 0.41% |
| 2025-03-25 | 12.24 | 12.32 | 12.04 | 12.25 | 12.20 | qfq | 5,869,700 | 71,459,093 | -0.33% |
| 2025-03-24 | 12.50 | 12.75 | 12.04 | 12.29 | 12.24 | qfq | 9,577,124 | 118,633,921 | -1.44% |
| 2025-03-21 | 12.46 | 12.58 | 12.38 | 12.47 | 12.41 | qfq | 7,598,748 | 94,757,008 | 0.08% |
| 2025-03-20 | 12.59 | 12.59 | 12.43 | 12.46 | 12.40 | qfq | 6,710,477 | 83,837,523 | -1.19% |
| 2025-03-19 | 12.71 | 12.77 | 12.52 | 12.61 | 12.55 | qfq | 7,133,650 | 90,026,021 | -1.18% |
| 2025-03-18 | 12.94 | 13.04 | 12.69 | 12.76 | 12.70 | qfq | 9,897,875 | 126,606,746 | -1.39% |
| 2025-03-17 | 13.17 | 13.39 | 12.91 | 12.94 | 12.88 | qfq | 11,615,421 | 151,125,255 | -1.75% |
| 2025-03-14 | 12.71 | 13.27 | 12.65 | 13.17 | 13.11 | qfq | 16,835,860 | 218,723,674 | 3.13% |
| 2025-03-13 | 12.56 | 12.96 | 12.54 | 12.77 | 12.71 | qfq | 13,121,576 | 167,400,389 | 1.51% |
| 2025-03-12 | 12.40 | 12.91 | 12.34 | 12.58 | 12.52 | qfq | 13,931,943 | 176,581,426 | 1.70% |
| 2025-03-11 | 12.05 | 12.42 | 12.00 | 12.37 | 12.32 | qfq | 9,141,529 | 112,425,232 | 1.73% |
| 2025-03-10 | 12.15 | 12.17 | 12.03 | 12.16 | 12.11 | qfq | 4,675,490 | 56,607,060 | 0.25% |
| 2025-03-07 | 12.21 | 12.35 | 12.10 | 12.13 | 12.08 | qfq | 6,069,125 | 73,963,767 | -1.54% |
| 2025-03-06 | 12.24 | 12.40 | 12.15 | 12.32 | 12.27 | qfq | 8,632,611 | 106,014,388 | 0.65% |
| 2025-03-05 | 12.33 | 12.35 | 12.07 | 12.24 | 12.19 | qfq | 7,247,200 | 88,219,046 | -1.37% |
| 2025-03-04 | 12.13 | 12.45 | 11.99 | 12.41 | 12.36 | qfq | 11,597,474 | 142,761,052 | 2.31% |
| 2025-03-03 | 11.90 | 12.37 | 11.89 | 12.13 | 12.08 | qfq | 10,402,674 | 126,452,690 | 1.93% |
| 2025-02-28 | 12.22 | 12.42 | 11.85 | 11.90 | 11.85 | qfq | 8,316,514 | 100,803,356 | -3.33% |
| 2025-02-27 | 12.03 | 12.34 | 12.01 | 12.31 | 12.26 | qfq | 11,930,100 | 145,687,491 | 2.33% |
| 2025-02-26 | 11.82 | 12.04 | 11.82 | 12.03 | 11.98 | qfq | 6,198,700 | 74,114,671 | 1.52% |
| 2025-02-25 | 11.88 | 12.05 | 11.82 | 11.85 | 11.80 | qfq | 5,256,825 | 62,639,472 | -1.25% |
| 2025-02-24 | 11.86 | 12.03 | 11.78 | 12.00 | 11.95 | qfq | 7,329,451 | 87,412,760 | 0.84% |
| 2025-02-21 | 11.89 | 11.98 | 11.64 | 11.90 | 11.85 | qfq | 6,387,455 | 75,355,225 | 0.25% |
| 2025-02-20 | 11.64 | 11.90 | 11.56 | 11.87 | 11.82 | qfq | 5,764,087 | 68,079,744 | 1.98% |
| 2025-02-19 | 11.54 | 11.64 | 11.45 | 11.64 | 11.59 | qfq | 5,430,049 | 62,737,406 | 0.87% |
| 2025-02-18 | 11.91 | 11.98 | 11.49 | 11.54 | 11.49 | qfq | 7,765,587 | 91,240,822 | -3.75% |
| 2025-02-17 | 11.93 | 12.10 | 11.85 | 11.99 | 11.94 | qfq | 6,724,600 | 80,401,297 | 0.50% |
| 2025-02-14 | 11.95 | 12.08 | 11.86 | 11.93 | 11.88 | qfq | 6,028,475 | 72,041,273 | -0.67% |
| 2025-02-13 | 12.02 | 12.19 | 11.93 | 12.01 | 11.96 | qfq | 6,851,760 | 82,602,471 | -0.08% |
| 2025-02-12 | 11.93 | 12.02 | 11.84 | 12.02 | 11.97 | qfq | 5,598,639 | 66,741,054 | 0.25% |
| 2025-02-11 | 12.14 | 12.20 | 11.87 | 11.99 | 11.94 | qfq | 6,378,300 | 76,250,159 | -1.24% |
| 2025-02-10 | 11.94 | 12.14 | 11.87 | 12.14 | 12.09 | qfq | 7,628,027 | 91,677,731 | 1.93% |
| 2025-02-07 | 11.79 | 12.05 | 11.75 | 11.91 | 11.86 | qfq | 9,079,550 | 108,088,964 | 0.93% |
| 2025-02-06 | 11.52 | 11.80 | 11.42 | 11.80 | 11.75 | qfq | 5,953,146 | 69,229,244 | 2.16% |
| 2025-02-05 | 11.79 | 11.83 | 11.44 | 11.55 | 11.50 | qfq | 4,906,939 | 56,701,001 | -0.35% |
| 2025-01-27 | 11.74 | 11.95 | 11.57 | 11.59 | 11.54 | qfq | 5,475,213 | 64,252,109 | -0.94% |
| 2025-01-24 | 11.50 | 11.85 | 11.42 | 11.70 | 11.65 | qfq | 5,392,198 | 62,619,015 | 1.56% |
| 2025-01-23 | 11.69 | 11.85 | 11.52 | 11.52 | 11.47 | qfq | 5,471,747 | 64,076,312 | -0.52% |
| 2025-01-22 | 11.72 | 11.73 | 11.50 | 11.58 | 11.53 | qfq | 5,100,775 | 59,113,538 | -2.11% |
| 2025-01-21 | 12.02 | 12.06 | 11.66 | 11.83 | 11.78 | qfq | 6,261,100 | 73,829,416 | -1.17% |
| 2025-01-20 | 12.07 | 12.19 | 11.90 | 11.97 | 11.92 | qfq | 5,698,100 | 68,510,896 | 0.67% |
| 2025-01-17 | 11.95 | 12.09 | 11.83 | 11.89 | 11.84 | qfq | 6,619,600 | 78,984,832 | -1.33% |
| 2025-01-16 | 11.98 | 12.63 | 11.91 | 12.05 | 12.00 | qfq | 11,511,519 | 140,861,703 | 1.69% |
| 2025-01-15 | 12.17 | 12.25 | 11.82 | 11.85 | 11.80 | qfq | 7,169,280 | 85,825,621 | -2.63% |
| 2025-01-14 | 11.68 | 12.38 | 11.56 | 12.17 | 12.12 | qfq | 13,084,439 | 158,278,959 | 5.55% |
| 2025-01-13 | 11.41 | 11.56 | 11.13 | 11.53 | 11.48 | qfq | 5,649,500 | 64,322,668 | -0.35% |
| 2025-01-10 | 12.33 | 12.38 | 11.57 | 11.57 | 11.52 | qfq | 9,529,376 | 113,921,754 | -6.62% |
| 2025-01-09 | 12.39 | 12.73 | 12.25 | 12.39 | 12.34 | qfq | 10,104,625 | 125,722,384 | -1.67% |
| 2025-01-08 | 12.16 | 12.73 | 12.03 | 12.60 | 12.54 | qfq | 13,331,250 | 165,682,660 | 2.36% |
| 2025-01-07 | 12.13 | 12.31 | 11.80 | 12.31 | 12.26 | qfq | 8,637,965 | 103,980,280 | 2.50% |
| 2025-01-06 | 12.25 | 12.44 | 11.80 | 12.01 | 11.96 | qfq | 9,088,100 | 109,843,170 | -2.75% |
| 2025-01-03 | 13.35 | 13.46 | 12.28 | 12.35 | 12.30 | qfq | 17,692,416 | 225,018,608 | -7.84% |
| 2025-01-02 | 13.18 | 14.01 | 13.11 | 13.40 | 13.34 | qfq | 17,919,022 | 244,333,573 | 1.36% |
| 2024-12-31 | 13.88 | 14.15 | 13.17 | 13.22 | 13.16 | qfq | 15,878,809 | 216,388,431 | -4.55% |
| 2024-12-30 | 14.27 | 14.39 | 13.78 | 13.85 | 13.79 | qfq | 15,459,746 | 215,386,830 | -2.94% |
| 2024-12-27 | 14.63 | 14.71 | 14.15 | 14.27 | 14.21 | qfq | 21,973,959 | 316,621,925 | -4.03% |
| 2024-12-26 | 14.58 | 15.19 | 14.51 | 14.87 | 14.80 | qfq | 24,547,386 | 363,633,486 | 2.13% |
| 2024-12-25 | 14.54 | 15.23 | 14.49 | 14.56 | 14.50 | qfq | 30,106,159 | 445,374,745 | -1.36% |
| 2024-12-24 | 13.75 | 15.16 | 13.65 | 14.76 | 14.69 | qfq | 30,389,526 | 439,149,112 | 7.50% |
| 2024-12-23 | 14.27 | 14.33 | 13.67 | 13.73 | 13.67 | qfq | 21,779,787 | 303,030,544 | -4.12% |
| 2024-12-20 | 13.29 | 14.88 | 13.29 | 14.32 | 14.26 | qfq | 38,508,183 | 553,601,866 | 9.73% |
| 2024-12-19 | 12.80 | 13.08 | 12.55 | 13.05 | 12.99 | qfq | 7,911,349 | 101,271,137 | 1.24% |
| 2024-12-18 | 13.15 | 13.26 | 12.80 | 12.89 | 12.83 | qfq | 7,724,653 | 100,041,000 | -2.05% |
| 2024-12-17 | 13.72 | 13.82 | 13.06 | 13.16 | 13.10 | qfq | 10,047,300 | 133,835,048 | -4.84% |
| 2024-12-16 | 13.75 | 14.15 | 13.64 | 13.83 | 13.77 | qfq | 10,759,666 | 149,679,909 | 0.66% |
| 2024-12-13 | 14.13 | 14.25 | 13.69 | 13.74 | 13.68 | qfq | 11,949,900 | 165,285,299 | -3.31% |
| 2024-12-12 | 14.05 | 14.30 | 13.86 | 14.21 | 14.15 | qfq | 13,869,935 | 196,068,185 | 0.78% |
| 2024-12-11 | 13.61 | 14.29 | 13.61 | 14.10 | 14.04 | qfq | 15,657,373 | 220,807,308 | 2.55% |
| 2024-12-10 | 13.98 | 14.50 | 13.62 | 13.75 | 13.69 | qfq | 20,384,082 | 285,577,852 | 2.92% |
| 2024-12-09 | 13.66 | 13.66 | 13.26 | 13.36 | 13.30 | qfq | 8,610,830 | 115,595,684 | -2.34% |
| 2024-12-06 | 13.24 | 13.73 | 12.97 | 13.68 | 13.62 | qfq | 13,252,673 | 178,185,943 | 3.71% |
| 2024-12-05 | 13.03 | 13.26 | 12.92 | 13.19 | 13.13 | qfq | 6,552,383 | 85,912,157 | 0.38% |
| 2024-12-04 | 13.30 | 13.67 | 13.03 | 13.14 | 13.08 | qfq | 10,427,950 | 139,500,745 | -1.50% |
| 2024-12-03 | 13.51 | 13.69 | 13.17 | 13.34 | 13.28 | qfq | 7,379,900 | 98,279,118 | -1.19% |
| 2024-12-02 | 13.62 | 13.72 | 13.30 | 13.50 | 13.44 | qfq | 12,141,710 | 163,288,576 | 1.05% |
| 2024-11-29 | 12.67 | 13.80 | 12.66 | 13.36 | 13.30 | qfq | 16,986,129 | 227,927,768 | 4.87% |
| 2024-11-28 | 12.57 | 13.01 | 12.45 | 12.74 | 12.68 | qfq | 6,967,900 | 89,593,330 | 1.35% |
| 2024-11-27 | 12.45 | 12.57 | 12.05 | 12.57 | 12.51 | qfq | 4,831,036 | 59,443,670 | 1.29% |
| 2024-11-26 | 12.51 | 12.70 | 12.34 | 12.41 | 12.36 | qfq | 3,933,491 | 49,302,504 | -0.96% |
| 2024-11-25 | 12.31 | 12.55 | 12.18 | 12.53 | 12.47 | qfq | 5,474,800 | 67,476,738 | 1.87% |
| 2024-11-22 | 12.86 | 12.97 | 12.28 | 12.30 | 12.25 | qfq | 6,997,190 | 88,609,500 | -4.35% |
| 2024-11-21 | 12.92 | 13.03 | 12.72 | 12.86 | 12.80 | qfq | 5,089,233 | 65,575,701 | -1.08% |
| 2024-11-20 | 12.90 | 13.03 | 12.77 | 13.00 | 12.94 | qfq | 5,735,837 | 74,138,792 | 0.39% |
| 2024-11-19 | 12.48 | 12.95 | 12.47 | 12.95 | 12.89 | qfq | 6,395,498 | 81,413,822 | 3.77% |
| 2024-11-18 | 12.85 | 12.95 | 12.37 | 12.48 | 12.42 | qfq | 7,503,562 | 94,338,678 | -2.65% |
| 2024-11-15 | 13.16 | 13.46 | 12.80 | 12.82 | 12.76 | qfq | 7,758,365 | 101,985,303 | -2.51% |
| 2024-11-14 | 13.62 | 13.77 | 13.06 | 13.15 | 13.09 | qfq | 9,519,790 | 127,614,177 | -3.73% |
| 2024-11-13 | 13.83 | 14.07 | 13.50 | 13.66 | 13.60 | qfq | 9,667,014 | 132,702,822 | -1.73% |
| 2024-11-12 | 13.90 | 14.32 | 13.78 | 13.90 | 13.84 | qfq | 13,786,392 | 194,324,409 | -0.22% |
| 2024-11-11 | 13.72 | 13.94 | 13.48 | 13.93 | 13.87 | qfq | 12,012,038 | 164,610,010 | 0.29% |
| 2024-11-08 | 14.32 | 14.37 | 13.70 | 13.89 | 13.83 | qfq | 15,751,525 | 219,585,026 | -1.98% |
| 2024-11-07 | 12.83 | 14.35 | 12.79 | 14.17 | 14.11 | qfq | 21,878,808 | 300,912,193 | 9.42% |
| 2024-11-06 | 13.08 | 13.28 | 12.87 | 12.95 | 12.89 | qfq | 9,056,500 | 118,469,876 | -0.77% |
| 2024-11-05 | 12.58 | 13.16 | 12.43 | 13.05 | 12.99 | qfq | 11,759,580 | 151,706,116 | 3.74% |
| 2024-11-04 | 12.35 | 12.62 | 12.25 | 12.58 | 12.52 | qfq | 6,777,460 | 84,639,969 | 2.44% |
| 2024-11-01 | 12.56 | 12.66 | 12.22 | 12.28 | 12.23 | qfq | 9,023,535 | 111,901,378 | -2.92% |
| 2024-10-31 | 12.64 | 12.81 | 12.52 | 12.65 | 12.59 | qfq | 10,381,330 | 131,339,155 | -0.55% |
| 2024-10-30 | 12.99 | 13.08 | 12.46 | 12.72 | 12.66 | qfq | 19,787,263 | 252,821,220 | -5.00% |
| 2024-10-29 | 13.91 | 14.03 | 13.38 | 13.39 | 13.33 | qfq | 11,172,595 | 152,224,716 | -4.29% |
| 2024-10-28 | 13.81 | 14.14 | 13.75 | 13.99 | 13.93 | qfq | 11,014,308 | 153,262,907 | 0.58% |
| 2024-10-25 | 13.80 | 14.08 | 13.57 | 13.91 | 13.85 | qfq | 10,975,041 | 151,188,170 | 0.58% |
| 2024-10-24 | 13.88 | 14.06 | 13.75 | 13.83 | 13.77 | qfq | 7,600,995 | 105,349,250 | -1.78% |
| 2024-10-23 | 14.37 | 14.44 | 14.02 | 14.08 | 14.02 | qfq | 11,001,885 | 156,580,149 | -2.09% |
| 2024-10-22 | 14.42 | 14.60 | 14.16 | 14.38 | 14.32 | qfq | 13,838,387 | 199,303,830 | -0.90% |
| 2024-10-21 | 14.81 | 15.16 | 14.43 | 14.51 | 14.45 | qfq | 24,834,112 | 367,446,716 | -0.68% |
| 2024-10-18 | 13.68 | 14.98 | 13.63 | 14.61 | 14.55 | qfq | 24,820,168 | 357,586,169 | 6.49% |
| 2024-10-17 | 13.28 | 14.30 | 13.03 | 13.72 | 13.66 | qfq | 20,239,879 | 276,984,430 | 5.70% |
| 2024-10-16 | 12.99 | 13.32 | 12.81 | 12.98 | 12.92 | qfq | 9,740,003 | 127,344,421 | -0.69% |
| 2024-10-15 | 13.14 | 13.66 | 13.01 | 13.07 | 13.01 | qfq | 14,020,825 | 186,535,399 | -0.83% |
| 2024-10-14 | 12.99 | 13.78 | 12.73 | 13.18 | 13.12 | qfq | 19,915,470 | 261,490,330 | 8.12% |
| 2024-10-11 | 12.63 | 12.85 | 11.88 | 12.19 | 12.14 | qfq | 9,780,781 | 120,620,928 | -3.71% |
| 2024-10-10 | 12.83 | 13.23 | 12.46 | 12.66 | 12.60 | qfq | 10,977,075 | 140,764,474 | 0.40% |
| 2024-10-09 | 13.93 | 13.95 | 12.52 | 12.61 | 12.55 | qfq | 21,029,241 | 279,298,116 | -14.04% |
| 2024-10-08 | 16.13 | 16.19 | 13.82 | 14.67 | 14.61 | qfq | 29,456,343 | 438,486,036 | 7.24% |
| 2024-09-30 | 12.99 | 13.95 | 12.14 | 13.68 | 13.62 | qfq | 28,299,578 | 369,902,246 | 12.22% |
| 2024-09-27 | 11.57 | 12.40 | 11.46 | 12.19 | 12.14 | qfq | 18,085,997 | 215,279,528 | 7.50% |
| 2024-09-26 | 10.53 | 11.34 | 10.53 | 11.34 | 11.29 | qfq | 12,739,958 | 139,766,279 | 7.08% |
| 2024-09-25 | 10.56 | 10.90 | 10.56 | 10.59 | 10.54 | qfq | 10,396,703 | 111,438,294 | 0.67% |
| 2024-09-24 | 9.93 | 10.52 | 9.89 | 10.52 | 10.47 | qfq | 11,296,312 | 115,789,412 | 7.24% |
| 2024-09-23 | 9.85 | 10.00 | 9.71 | 9.81 | 9.77 | qfq | 5,382,089 | 52,834,808 | -0.41% |
| 2024-09-20 | 10.21 | 10.21 | 9.81 | 9.85 | 9.81 | qfq | 5,661,506 | 56,071,922 | -2.67% |
| 2024-09-19 | 9.87 | 10.28 | 9.84 | 10.12 | 10.08 | qfq | 6,811,278 | 68,862,677 | 3.69% |
| 2024-09-18 | 9.98 | 10.01 | 9.60 | 9.76 | 9.72 | qfq | 5,078,600 | 49,405,006 | -1.91% |
| 2024-09-13 | 10.15 | 10.19 | 9.95 | 9.95 | 9.91 | qfq | 3,709,900 | 37,243,916 | -1.97% |
| 2024-09-12 | 10.25 | 10.39 | 10.13 | 10.15 | 10.11 | qfq | 3,267,700 | 33,434,118 | -1.07% |
| 2024-09-11 | 10.21 | 10.39 | 10.19 | 10.26 | 10.21 | qfq | 2,908,978 | 29,894,848 | -0.39% |
| 2024-09-10 | 10.29 | 10.37 | 10.05 | 10.30 | 10.25 | qfq | 4,406,400 | 44,841,036 | 0.10% |
| 2024-09-09 | 10.22 | 10.44 | 10.17 | 10.29 | 10.24 | qfq | 3,645,850 | 37,593,766 | 0.10% |
| 2024-09-06 | 10.57 | 10.59 | 10.24 | 10.28 | 10.23 | qfq | 4,098,500 | 42,546,868 | -2.47% |
| 2024-09-05 | 10.42 | 10.58 | 10.42 | 10.54 | 10.49 | qfq | 4,265,000 | 44,826,145 | 1.54% |
| 2024-09-04 | 10.25 | 10.46 | 10.22 | 10.38 | 10.33 | qfq | 4,374,700 | 45,333,002 | 0.68% |
| 2024-09-03 | 10.15 | 10.40 | 10.05 | 10.31 | 10.26 | qfq | 4,802,800 | 49,407,334 | 0.88% |
| 2024-09-02 | 10.60 | 10.64 | 10.18 | 10.22 | 10.17 | qfq | 6,668,300 | 69,353,009 | -4.22% |
| 2024-08-30 | 10.30 | 10.86 | 10.18 | 10.67 | 10.62 | qfq | 9,150,200 | 96,889,419 | 3.29% |
| 2024-08-29 | 10.15 | 10.40 | 10.07 | 10.33 | 10.28 | qfq | 4,699,868 | 48,335,301 | 1.77% |
| 2024-08-28 | 10.00 | 10.25 | 9.98 | 10.15 | 10.11 | qfq | 4,609,300 | 46,732,999 | 1.30% |
| 2024-08-27 | 10.10 | 10.16 | 9.95 | 10.02 | 9.98 | qfq | 4,458,900 | 44,778,209 | -1.18% |
| 2024-08-26 | 10.03 | 10.23 | 9.94 | 10.14 | 10.10 | qfq | 5,519,000 | 55,773,607 | 0.90% |
| 2024-08-23 | 10.07 | 10.25 | 9.88 | 10.05 | 10.01 | qfq | 8,200,999 | 82,342,101 | -0.30% |
| 2024-08-22 | 10.44 | 10.52 | 10.02 | 10.08 | 10.04 | qfq | 10,703,498 | 109,357,356 | -3.45% |
| 2024-08-21 | 10.68 | 10.81 | 10.38 | 10.44 | 10.39 | qfq | 8,810,706 | 92,912,035 | -2.97% |
| 2024-08-20 | 11.04 | 11.06 | 10.69 | 10.76 | 10.71 | qfq | 8,180,491 | 88,550,830 | -2.00% |
| 2024-08-19 | 11.32 | 11.39 | 10.95 | 10.98 | 10.93 | qfq | 12,536,379 | 139,835,561 | -5.10% |
| 2024-08-16 | 11.28 | 11.89 | 11.28 | 11.57 | 11.52 | qfq | 14,610,511 | 169,212,697 | 3.77% |
| 2024-08-15 | 11.14 | 11.34 | 11.05 | 11.15 | 11.10 | qfq | 6,644,573 | 74,450,672 | 0.36% |
| 2024-08-14 | 11.25 | 11.29 | 11.05 | 11.11 | 11.06 | qfq | 6,913,137 | 76,949,796 | -1.59% |
| 2024-08-13 | 11.59 | 11.60 | 11.06 | 11.29 | 11.24 | qfq | 10,627,637 | 119,481,310 | -2.59% |
| 2024-08-12 | 11.65 | 11.72 | 11.50 | 11.59 | 11.54 | qfq | 3,372,400 | 39,136,366 | -0.86% |
| 2024-08-09 | 12.03 | 12.10 | 11.69 | 11.69 | 11.64 | qfq | 4,985,200 | 59,104,934 | -2.58% |
| 2024-08-08 | 11.88 | 12.13 | 11.77 | 12.00 | 11.95 | qfq | 5,362,690 | 64,125,355 | 0.50% |
| 2024-08-07 | 12.23 | 12.23 | 11.86 | 11.94 | 11.89 | qfq | 6,296,728 | 75,432,399 | -2.37% |
| 2024-08-06 | 11.99 | 12.26 | 11.95 | 12.23 | 12.18 | qfq | 5,867,700 | 71,139,754 | 3.38% |
| 2024-08-05 | 11.91 | 12.38 | 11.83 | 11.83 | 11.78 | qfq | 7,494,637 | 90,682,490 | -1.50% |
| 2024-08-02 | 12.04 | 12.32 | 11.98 | 12.01 | 11.96 | qfq | 5,889,800 | 71,566,378 | -1.40% |
| 2024-08-01 | 12.49 | 12.57 | 12.13 | 12.18 | 12.13 | qfq | 9,390,408 | 115,304,279 | -2.87% |
| 2024-07-31 | 11.90 | 12.79 | 11.68 | 12.54 | 12.48 | qfq | 13,284,990 | 164,135,421 | 4.07% |
| 2024-07-30 | 12.02 | 12.30 | 11.94 | 12.05 | 12.00 | qfq | 4,481,501 | 54,142,614 | -0.25% |
| 2024-07-29 | 12.38 | 12.38 | 11.99 | 12.08 | 12.03 | qfq | 4,077,876 | 49,477,751 | -1.87% |
| 2024-07-26 | 12.37 | 12.59 | 12.24 | 12.31 | 12.26 | qfq | 4,018,390 | 49,763,871 | -0.89% |
| 2024-07-25 | 12.22 | 12.55 | 12.20 | 12.42 | 12.37 | qfq | 3,658,500 | 45,408,436 | 0.98% |
| 2024-07-24 | 12.62 | 12.78 | 12.30 | 12.30 | 12.25 | qfq | 4,326,000 | 53,788,541 | -3.00% |
| 2024-07-23 | 13.25 | 13.28 | 12.66 | 12.68 | 12.62 | qfq | 3,647,400 | 47,088,219 | -4.23% |
| 2024-07-22 | 13.02 | 13.45 | 13.00 | 13.24 | 13.18 | qfq | 4,510,500 | 59,870,297 | 1.61% |
| 2024-07-19 | 13.09 | 13.18 | 12.84 | 13.03 | 12.97 | qfq | 3,660,700 | 47,600,564 | -1.21% |
| 2024-07-18 | 12.77 | 13.21 | 12.60 | 13.19 | 13.13 | qfq | 4,297,451 | 55,634,819 | 2.81% |
| 2024-07-17 | 12.65 | 12.98 | 12.62 | 12.83 | 12.77 | qfq | 3,890,590 | 49,909,839 | 1.26% |
| 2024-07-16 | 12.95 | 12.95 | 12.63 | 12.67 | 12.61 | qfq | 3,433,100 | 43,683,562 | -2.01% |
| 2024-07-15 | 13.02 | 13.13 | 12.86 | 12.93 | 12.87 | qfq | 3,056,879 | 39,556,399 | -1.67% |
| 2024-07-12 | 13.45 | 13.48 | 13.06 | 13.15 | 13.09 | qfq | 4,406,422 | 58,172,200 | -2.23% |
| 2024-07-11 | 13.07 | 13.48 | 12.95 | 13.45 | 13.39 | qfq | 5,963,329 | 79,184,344 | 5.08% |
| 2024-07-10 | 12.70 | 13.08 | 12.52 | 12.80 | 12.74 | qfq | 6,206,400 | 80,010,905 | -0.31% |
| 2024-07-09 | 13.03 | 13.19 | 12.58 | 12.84 | 12.78 | qfq | 11,779,150 | 150,647,279 | -1.98% |
| 2024-07-08 | 13.92 | 13.92 | 12.94 | 13.10 | 13.04 | qfq | 8,245,637 | 109,099,669 | -6.03% |
| 2024-07-05 | 13.64 | 14.06 | 13.53 | 13.94 | 13.88 | qfq | 3,282,642 | 45,414,796 | 2.20% |
| 2024-07-04 | 14.23 | 14.29 | 13.60 | 13.64 | 13.58 | qfq | 4,628,845 | 64,105,216 | -3.94% |
| 2024-07-03 | 14.62 | 14.70 | 14.16 | 14.20 | 14.14 | qfq | 4,583,310 | 65,617,939 | -3.66% |
| 2024-07-02 | 14.50 | 14.99 | 14.50 | 14.74 | 14.67 | qfq | 3,296,744 | 48,746,503 | 0.96% |
| 2024-07-01 | 14.67 | 14.82 | 14.31 | 14.60 | 14.54 | qfq | 3,622,500 | 52,470,248 | -0.54% |
| 2024-06-28 | 14.60 | 14.98 | 14.52 | 14.68 | 14.62 | qfq | 2,466,979 | 36,447,206 | 0.41% |
| 2024-06-27 | 14.91 | 14.95 | 14.62 | 14.62 | 14.56 | qfq | 2,528,275 | 37,226,749 | -2.47% |
| 2024-06-26 | 14.71 | 15.03 | 14.61 | 14.99 | 14.92 | qfq | 3,780,581 | 55,957,280 | 1.15% |
| 2024-06-25 | 14.75 | 15.04 | 14.69 | 14.82 | 14.75 | qfq | 2,059,075 | 30,545,619 | 0.41% |
| 2024-06-24 | 15.10 | 15.26 | 14.72 | 14.76 | 14.69 | qfq | 2,805,103 | 41,946,340 | -2.83% |
| 2024-06-21 | 15.37 | 15.49 | 15.05 | 15.19 | 15.12 | qfq | 2,854,338 | 43,405,657 | -1.17% |
| 2024-06-20 | 15.64 | 15.88 | 15.33 | 15.37 | 15.30 | qfq | 2,968,018 | 46,055,045 | -2.04% |
| 2024-06-19 | 15.86 | 15.98 | 15.65 | 15.69 | 15.62 | qfq | 1,563,800 | 24,672,724 | -1.32% |
| 2024-06-18 | 15.76 | 16.10 | 15.76 | 15.90 | 15.83 | qfq | 1,834,218 | 29,222,216 | 0.44% |
| 2024-06-17 | 15.91 | 16.17 | 15.75 | 15.83 | 15.66 | qfq | 2,946,229 | 46,842,682 | -1.43% |
| 2024-06-14 | 16.36 | 16.45 | 15.97 | 16.06 | 15.89 | qfq | 3,197,070 | 51,602,674 | -2.01% |
| 2024-06-13 | 16.58 | 16.72 | 16.33 | 16.39 | 16.21 | qfq | 2,323,929 | 38,247,453 | -1.38% |
| 2024-06-12 | 16.59 | 16.84 | 16.52 | 16.62 | 16.44 | qfq | 2,252,469 | 37,529,963 | 0.06% |
| 2024-06-11 | 16.56 | 16.67 | 16.28 | 16.61 | 16.43 | qfq | 2,055,429 | 33,881,834 | 0.24% |
| 2024-06-07 | 16.82 | 16.91 | 16.48 | 16.57 | 16.39 | qfq | 2,319,100 | 38,597,291 | -0.48% |
| 2024-06-06 | 17.06 | 17.21 | 16.48 | 16.65 | 16.47 | qfq | 3,323,732 | 55,720,039 | -2.46% |
| 2024-06-05 | 17.18 | 17.47 | 17.02 | 17.07 | 16.89 | qfq | 1,852,600 | 31,977,379 | -1.50% |
| 2024-06-04 | 17.00 | 17.44 | 16.81 | 17.33 | 17.14 | qfq | 2,343,500 | 40,263,626 | 1.94% |
| 2024-06-03 | 17.20 | 17.26 | 16.74 | 17.00 | 16.82 | qfq | 3,412,285 | 57,901,431 | -1.62% |
| 2024-05-31 | 17.52 | 17.63 | 17.27 | 17.28 | 17.09 | qfq | 3,145,670 | 54,809,755 | -1.71% |
| 2024-05-30 | 17.33 | 17.64 | 17.11 | 17.58 | 17.39 | qfq | 2,634,310 | 46,027,079 | 1.38% |
| 2024-05-29 | 17.22 | 17.39 | 17.16 | 17.34 | 17.15 | qfq | 1,798,946 | 31,063,761 | 0.46% |
| 2024-05-28 | 17.40 | 17.54 | 17.26 | 17.26 | 17.08 | qfq | 2,209,300 | 38,385,061 | -1.71% |
| 2024-05-27 | 17.30 | 17.59 | 17.23 | 17.56 | 17.37 | qfq | 2,656,751 | 46,216,845 | 1.74% |
| 2024-05-24 | 17.52 | 17.63 | 17.25 | 17.26 | 17.08 | qfq | 3,112,085 | 54,125,781 | -1.76% |
| 2024-05-23 | 17.81 | 18.03 | 17.45 | 17.57 | 17.38 | qfq | 5,080,955 | 89,824,536 | -2.66% |
| 2024-05-22 | 18.50 | 18.78 | 18.05 | 18.05 | 17.86 | qfq | 5,596,636 | 102,622,680 | -0.11% |
| 2024-05-21 | 18.53 | 18.61 | 18.01 | 18.07 | 17.88 | qfq | 4,817,100 | 87,607,795 | -3.06% |
| 2024-05-20 | 18.35 | 18.75 | 18.33 | 18.64 | 18.44 | qfq | 4,416,200 | 81,890,835 | 0.87% |
| 2024-05-17 | 18.59 | 18.86 | 18.20 | 18.48 | 18.28 | qfq | 4,514,690 | 83,527,767 | -0.65% |
| 2024-05-16 | 18.54 | 19.23 | 18.45 | 18.60 | 18.40 | qfq | 4,910,800 | 92,269,056 | 0.00% |
| 2024-05-15 | 18.58 | 18.79 | 18.13 | 18.60 | 18.40 | qfq | 5,370,973 | 99,352,843 | 0.38% |
| 2024-05-14 | 18.76 | 19.05 | 18.46 | 18.53 | 18.33 | qfq | 6,560,340 | 122,895,511 | -2.42% |
| 2024-05-13 | 18.61 | 19.12 | 18.23 | 18.99 | 18.79 | qfq | 12,606,129 | 234,834,596 | -0.68% |
| 2024-05-10 | 20.05 | 20.55 | 19.07 | 19.12 | 18.92 | qfq | 16,341,830 | 324,865,840 | -2.45% |
| 2024-05-09 | 19.70 | 19.82 | 19.09 | 19.60 | 19.39 | qfq | 13,975,437 | 272,064,646 | 1.87% |
| 2024-05-08 | 19.20 | 19.34 | 18.76 | 19.24 | 19.03 | qfq | 8,614,968 | 164,377,337 | -0.62% |
| 2024-05-07 | 19.29 | 19.47 | 18.82 | 19.36 | 19.15 | qfq | 10,040,367 | 192,858,437 | 0.68% |
| 2024-05-06 | 18.50 | 19.62 | 18.05 | 19.23 | 19.02 | qfq | 12,983,648 | 245,523,444 | 7.19% |
| 2024-04-30 | 17.73 | 18.18 | 17.62 | 17.94 | 17.75 | qfq | 5,967,231 | 107,005,227 | 1.36% |
| 2024-04-29 | 17.28 | 18.02 | 17.21 | 17.70 | 17.51 | qfq | 9,560,849 | 168,665,731 | 1.72% |
| 2024-04-26 | 17.69 | 17.89 | 17.17 | 17.40 | 17.21 | qfq | 11,566,111 | 201,668,088 | -1.97% |
| 2024-04-25 | 18.29 | 18.34 | 17.55 | 17.75 | 17.56 | qfq | 9,155,880 | 163,710,256 | -2.37% |
| 2024-04-24 | 17.40 | 18.48 | 16.90 | 18.18 | 17.99 | qfq | 23,092,191 | 407,820,975 | -4.42% |
| 2024-04-23 | 18.64 | 19.28 | 18.64 | 19.02 | 18.82 | qfq | 9,482,746 | 180,177,536 | 2.70% |
| 2024-04-22 | 18.03 | 18.76 | 18.00 | 18.52 | 18.32 | qfq | 6,838,704 | 126,580,958 | 2.21% |
| 2024-04-19 | 18.00 | 18.38 | 17.82 | 18.12 | 17.93 | qfq | 5,805,201 | 105,323,310 | 0.44% |
| 2024-04-18 | 18.08 | 18.53 | 17.74 | 18.04 | 17.85 | qfq | 5,510,643 | 100,185,363 | -0.50% |
| 2024-04-17 | 17.58 | 18.16 | 17.58 | 18.13 | 17.94 | qfq | 5,335,760 | 95,668,522 | 4.20% |
| 2024-04-16 | 18.48 | 18.58 | 17.35 | 17.40 | 17.21 | qfq | 6,936,833 | 123,780,661 | -5.79% |
| 2024-04-15 | 18.33 | 18.75 | 18.11 | 18.47 | 18.27 | qfq | 5,632,782 | 103,693,833 | -0.16% |
| 2024-04-12 | 18.46 | 18.94 | 18.46 | 18.50 | 18.30 | qfq | 4,520,182 | 84,326,055 | -0.59% |
| 2024-04-11 | 18.42 | 18.92 | 18.35 | 18.61 | 18.41 | qfq | 4,332,051 | 80,847,479 | 0.87% |
| 2024-04-10 | 18.78 | 18.95 | 18.35 | 18.45 | 18.25 | qfq | 5,581,305 | 103,537,084 | -1.65% |
| 2024-04-09 | 19.42 | 19.51 | 18.52 | 18.76 | 18.56 | qfq | 8,849,024 | 166,711,756 | -2.95% |
| 2024-04-08 | 19.31 | 19.49 | 19.05 | 19.33 | 19.12 | qfq | 4,973,299 | 95,987,201 | -0.51% |
| 2024-04-03 | 19.77 | 19.94 | 19.32 | 19.43 | 19.22 | qfq | 7,750,920 | 151,325,222 | -2.31% |
| 2024-04-02 | 19.80 | 20.45 | 19.48 | 19.89 | 19.68 | qfq | 7,779,067 | 154,947,752 | -0.10% |
| 2024-04-01 | 19.63 | 19.98 | 19.18 | 19.91 | 19.70 | qfq | 8,095,003 | 158,760,056 | 0.81% |
| 2024-03-29 | 19.11 | 19.87 | 18.73 | 19.75 | 19.54 | qfq | 9,020,533 | 174,501,475 | 3.03% |
| 2024-03-28 | 18.02 | 19.35 | 17.80 | 19.17 | 18.96 | qfq | 11,914,024 | 223,853,813 | 6.20% |
| 2024-03-27 | 18.31 | 18.56 | 17.89 | 18.05 | 17.86 | qfq | 7,526,261 | 136,949,496 | -2.01% |
| 2024-03-26 | 18.39 | 18.66 | 17.84 | 18.42 | 18.22 | qfq | 7,474,574 | 136,688,281 | 0.22% |
| 2024-03-25 | 18.10 | 18.88 | 17.80 | 18.38 | 18.18 | qfq | 10,422,172 | 191,715,171 | 0.77% |
| 2024-03-22 | 17.65 | 18.30 | 17.36 | 18.24 | 18.04 | qfq | 9,247,216 | 164,875,355 | 3.34% |
| 2024-03-21 | 17.85 | 17.93 | 17.44 | 17.65 | 17.46 | qfq | 5,130,865 | 90,728,498 | -1.34% |
| 2024-03-20 | 17.16 | 18.25 | 17.16 | 17.89 | 17.70 | qfq | 9,753,652 | 173,362,785 | 3.41% |
| 2024-03-19 | 17.20 | 17.55 | 17.05 | 17.30 | 17.11 | qfq | 6,724,488 | 116,344,379 | 0.29% |
| 2024-03-18 | 16.87 | 17.26 | 16.81 | 17.25 | 17.07 | qfq | 5,932,428 | 100,969,191 | 2.25% |
| 2024-03-15 | 16.75 | 16.93 | 16.60 | 16.87 | 16.69 | qfq | 4,621,371 | 77,446,387 | 0.24% |
| 2024-03-14 | 17.15 | 17.29 | 16.59 | 16.83 | 16.65 | qfq | 7,520,616 | 127,059,839 | -2.43% |
| 2024-03-13 | 17.00 | 17.51 | 16.92 | 17.25 | 17.07 | qfq | 9,999,469 | 172,037,642 | 0.52% |
| 2024-03-12 | 16.52 | 17.25 | 16.51 | 17.16 | 16.98 | qfq | 14,142,320 | 240,028,857 | 3.44% |
| 2024-03-11 | 15.69 | 16.63 | 15.65 | 16.59 | 16.41 | qfq | 11,513,915 | 187,139,338 | 5.53% |
| 2024-03-08 | 15.45 | 15.93 | 15.44 | 15.72 | 15.55 | qfq | 3,978,684 | 62,304,658 | 1.75% |
| 2024-03-07 | 15.89 | 16.06 | 15.42 | 15.45 | 15.28 | qfq | 6,051,061 | 95,280,353 | -2.46% |
| 2024-03-06 | 15.64 | 15.95 | 15.51 | 15.84 | 15.67 | qfq | 5,098,399 | 80,283,185 | 0.44% |
| 2024-03-05 | 16.14 | 16.20 | 15.70 | 15.77 | 15.60 | qfq | 6,335,275 | 100,646,332 | -3.25% |
| 2024-03-04 | 16.02 | 16.34 | 15.93 | 16.30 | 16.13 | qfq | 7,198,831 | 116,285,068 | 1.56% |
| 2024-03-01 | 16.08 | 16.16 | 15.86 | 16.05 | 15.88 | qfq | 5,493,781 | 87,877,207 | 0.06% |
| 2024-02-29 | 15.37 | 16.10 | 15.37 | 16.04 | 15.87 | qfq | 8,229,704 | 130,195,372 | 4.36% |
| 2024-02-28 | 16.13 | 16.39 | 15.32 | 15.37 | 15.21 | qfq | 10,292,627 | 164,896,469 | -4.83% |
| 2024-02-27 | 15.74 | 16.16 | 15.73 | 16.15 | 15.98 | qfq | 7,478,361 | 119,888,820 | 1.96% |
| 2024-02-26 | 15.85 | 15.99 | 15.64 | 15.84 | 15.67 | qfq | 7,542,399 | 119,114,486 | -1.00% |
| 2024-02-23 | 15.50 | 16.07 | 15.35 | 16.00 | 15.83 | qfq | 11,149,594 | 175,177,465 | 3.09% |
| 2024-02-22 | 15.36 | 15.68 | 15.31 | 15.52 | 15.35 | qfq | 6,497,016 | 100,523,558 | 0.13% |
| 2024-02-21 | 15.43 | 15.95 | 15.30 | 15.50 | 15.33 | qfq | 8,513,592 | 133,438,908 | -0.51% |
| 2024-02-20 | 15.40 | 15.72 | 15.15 | 15.58 | 15.41 | qfq | 6,449,244 | 99,616,990 | 0.91% |
| 2024-02-19 | 15.57 | 15.64 | 15.10 | 15.44 | 15.27 | qfq | 6,954,537 | 107,046,848 | -0.39% |
| 2024-02-08 | 14.90 | 15.68 | 14.80 | 15.50 | 15.33 | qfq | 7,909,787 | 121,216,244 | 4.52% |
| 2024-02-07 | 14.78 | 15.35 | 14.60 | 14.83 | 14.67 | qfq | 7,454,553 | 111,641,568 | 0.14% |
| 2024-02-06 | 13.79 | 15.03 | 13.44 | 14.81 | 14.65 | qfq | 7,238,228 | 104,105,408 | 6.32% |
| 2024-02-05 | 14.20 | 14.67 | 13.50 | 13.93 | 13.78 | qfq | 7,750,609 | 109,194,465 | -5.56% |
| 2024-02-02 | 14.60 | 14.85 | 13.32 | 14.75 | 14.59 | qfq | 11,309,174 | 160,367,447 | 0.68% |
| 2024-02-01 | 14.51 | 15.05 | 13.91 | 14.65 | 14.49 | qfq | 8,570,707 | 124,280,125 | -1.01% |
| 2024-01-31 | 14.59 | 15.19 | 14.59 | 14.80 | 14.64 | qfq | 6,870,920 | 102,340,396 | 0.95% |
| 2024-01-30 | 14.75 | 15.05 | 14.60 | 14.66 | 14.50 | qfq | 5,643,280 | 83,664,378 | -1.35% |
| 2024-01-29 | 15.81 | 15.81 | 14.83 | 14.86 | 14.70 | qfq | 7,904,267 | 120,446,606 | -6.01% |
| 2024-01-26 | 16.05 | 16.28 | 15.71 | 15.81 | 15.64 | qfq | 6,879,573 | 110,002,704 | -2.53% |
| 2024-01-25 | 15.85 | 16.34 | 15.55 | 16.22 | 16.05 | qfq | 12,236,643 | 195,011,120 | 1.38% |
| 2024-01-24 | 16.17 | 16.48 | 15.45 | 16.00 | 15.83 | qfq | 10,880,810 | 174,486,261 | 1.78% |
| 2024-01-23 | 15.35 | 15.79 | 14.95 | 15.72 | 15.55 | qfq | 10,102,086 | 156,569,548 | 2.41% |
| 2024-01-22 | 16.68 | 16.82 | 15.21 | 15.35 | 15.19 | qfq | 19,569,307 | 313,930,755 | -9.76% |
| 2024-01-19 | 18.70 | 18.71 | 17.01 | 17.01 | 16.83 | qfq | 21,537,399 | 387,285,587 | -7.25% |
| 2024-01-18 | 17.27 | 18.34 | 17.09 | 18.34 | 18.14 | qfq | 15,883,778 | 282,209,957 | 4.86% |
| 2024-01-17 | 17.89 | 18.18 | 17.32 | 17.49 | 17.30 | qfq | 10,915,111 | 194,252,707 | -3.69% |
| 2024-01-16 | 17.69 | 18.16 | 17.20 | 18.16 | 17.97 | qfq | 16,973,173 | 298,038,864 | 1.79% |
| 2024-01-15 | 17.20 | 18.00 | 17.10 | 17.84 | 17.65 | qfq | 19,443,855 | 343,947,388 | 2.59% |
| 2024-01-12 | 17.08 | 17.43 | 16.96 | 17.39 | 17.20 | qfq | 11,239,634 | 192,960,796 | 1.58% |
| 2024-01-11 | 16.86 | 17.23 | 16.69 | 17.12 | 16.94 | qfq | 10,401,966 | 176,996,391 | 0.35% |
| 2024-01-10 | 16.16 | 17.18 | 16.00 | 17.06 | 16.88 | qfq | 14,932,815 | 251,296,100 | 4.86% |
| 2024-01-09 | 16.07 | 16.40 | 15.94 | 16.27 | 16.10 | qfq | 5,451,809 | 88,238,037 | 1.18% |
| 2024-01-08 | 16.10 | 16.56 | 16.00 | 16.08 | 15.91 | qfq | 5,775,614 | 94,039,631 | -0.74% |
| 2024-01-05 | 16.72 | 16.76 | 16.16 | 16.20 | 16.03 | qfq | 7,402,370 | 121,468,904 | -3.28% |
| 2024-01-04 | 16.83 | 17.08 | 16.60 | 16.75 | 16.57 | qfq | 7,736,907 | 130,254,017 | -0.42% |
| 2024-01-03 | 16.44 | 16.89 | 16.33 | 16.82 | 16.64 | qfq | 9,306,984 | 155,033,713 | 2.00% |
| 2024-01-02 | 16.60 | 16.81 | 16.36 | 16.49 | 16.31 | qfq | 6,112,424 | 101,223,324 | -1.08% |
| 2023-12-29 | 16.50 | 16.83 | 16.25 | 16.67 | 16.49 | qfq | 8,453,928 | 140,019,142 | 1.21% |
| 2023-12-28 | 16.34 | 16.83 | 16.27 | 16.47 | 16.29 | qfq | 7,505,711 | 124,642,116 | 0.06% |
| 2023-12-27 | 16.28 | 16.51 | 16.05 | 16.46 | 16.28 | qfq | 6,820,517 | 111,253,617 | 0.55% |
| 2023-12-26 | 16.20 | 16.56 | 16.04 | 16.37 | 16.19 | qfq | 6,511,668 | 106,168,146 | 0.55% |
| 2023-12-25 | 15.97 | 16.44 | 15.63 | 16.28 | 16.11 | qfq | 6,446,335 | 103,773,754 | 1.94% |
| 2023-12-22 | 16.80 | 16.80 | 15.81 | 15.97 | 15.80 | qfq | 8,606,082 | 139,390,987 | -4.54% |
| 2023-12-21 | 16.11 | 16.86 | 15.96 | 16.73 | 16.55 | qfq | 7,786,913 | 128,165,239 | 2.70% |
| 2023-12-20 | 16.42 | 16.59 | 16.21 | 16.29 | 16.12 | qfq | 6,186,652 | 101,593,525 | -0.91% |
| 2023-12-19 | 16.31 | 16.66 | 16.06 | 16.44 | 16.26 | qfq | 8,426,866 | 137,994,653 | 1.17% |
| 2023-12-18 | 16.39 | 16.44 | 16.12 | 16.25 | 16.08 | qfq | 7,341,555 | 119,238,236 | -0.98% |
| 2023-12-15 | 16.70 | 16.79 | 16.30 | 16.41 | 16.23 | qfq | 7,138,177 | 117,646,894 | -1.62% |
| 2023-12-14 | 16.65 | 17.07 | 16.60 | 16.68 | 16.50 | qfq | 9,679,218 | 162,508,958 | 1.15% |
| 2023-12-13 | 16.50 | 17.19 | 16.46 | 16.49 | 16.31 | qfq | 13,610,349 | 228,870,727 | 0.00% |
| 2023-12-12 | 16.07 | 16.57 | 16.01 | 16.49 | 16.31 | qfq | 9,630,174 | 157,767,847 | 2.49% |
| 2023-12-11 | 15.85 | 16.25 | 15.79 | 16.09 | 15.92 | qfq | 8,489,278 | 135,819,831 | 0.88% |
| 2023-12-08 | 16.19 | 16.24 | 15.91 | 15.95 | 15.78 | qfq | 5,640,464 | 90,636,306 | -1.79% |
| 2023-12-07 | 15.94 | 16.38 | 15.83 | 16.24 | 16.07 | qfq | 6,106,537 | 98,483,668 | 1.50% |
| 2023-12-06 | 15.77 | 16.20 | 15.77 | 16.00 | 15.83 | qfq | 4,992,468 | 79,827,066 | 1.14% |
| 2023-12-05 | 15.97 | 16.14 | 15.82 | 15.82 | 15.65 | qfq | 5,964,731 | 95,321,530 | -2.10% |
| 2023-12-04 | 16.40 | 16.49 | 16.00 | 16.16 | 15.99 | qfq | 7,645,356 | 124,036,271 | -2.00% |
| 2023-12-01 | 16.39 | 16.58 | 16.27 | 16.49 | 16.31 | qfq | 5,570,484 | 91,577,757 | 0.61% |
| 2023-11-30 | 16.62 | 16.78 | 16.25 | 16.39 | 16.21 | qfq | 6,571,542 | 107,696,046 | -2.03% |
| 2023-11-29 | 16.51 | 16.90 | 16.41 | 16.73 | 16.55 | qfq | 8,411,076 | 140,444,077 | 1.70% |
| 2023-11-28 | 16.38 | 16.69 | 16.27 | 16.45 | 16.27 | qfq | 6,145,295 | 101,113,261 | 0.06% |
| 2023-11-27 | 16.70 | 16.70 | 16.22 | 16.44 | 16.26 | qfq | 9,837,987 | 161,268,385 | -2.43% |
| 2023-11-24 | 16.64 | 16.85 | 16.41 | 16.85 | 16.67 | qfq | 10,069,231 | 167,495,030 | 1.32% |
| 2023-11-23 | 16.27 | 16.73 | 16.10 | 16.63 | 16.45 | qfq | 9,209,200 | 151,519,823 | 2.21% |
| 2023-11-22 | 16.55 | 16.61 | 16.27 | 16.27 | 16.10 | qfq | 9,222,648 | 151,212,743 | -1.75% |
| 2023-11-21 | 16.34 | 17.25 | 16.34 | 16.56 | 16.38 | qfq | 18,970,111 | 317,726,994 | 1.60% |
| 2023-11-20 | 15.89 | 16.35 | 15.56 | 16.30 | 16.13 | qfq | 13,964,920 | 223,957,208 | 2.52% |
| 2023-11-17 | 15.58 | 15.93 | 15.36 | 15.90 | 15.73 | qfq | 11,688,781 | 183,422,853 | 1.34% |
| 2023-11-16 | 15.35 | 15.85 | 15.28 | 15.69 | 15.52 | qfq | 13,778,980 | 216,114,887 | 1.69% |
| 2023-11-15 | 15.30 | 15.47 | 15.24 | 15.43 | 15.26 | qfq | 8,787,148 | 135,144,266 | 1.31% |
| 2023-11-14 | 14.89 | 15.26 | 14.84 | 15.23 | 15.07 | qfq | 9,687,997 | 146,420,868 | 2.28% |
| 2023-11-13 | 15.00 | 15.08 | 14.76 | 14.89 | 14.73 | qfq | 6,871,427 | 102,062,406 | -0.33% |
| 2023-11-10 | 15.04 | 15.13 | 14.89 | 14.94 | 14.78 | qfq | 5,208,333 | 77,967,456 | -1.06% |
| 2023-11-09 | 15.31 | 15.31 | 14.92 | 15.10 | 14.94 | qfq | 7,782,724 | 117,409,087 | -1.18% |
| 2023-11-08 | 15.03 | 15.35 | 15.03 | 15.28 | 15.12 | qfq | 9,491,955 | 144,473,175 | 1.13% |
| 2023-11-07 | 15.06 | 15.17 | 14.90 | 15.11 | 14.95 | qfq | 8,105,963 | 122,051,544 | 0.33% |
| 2023-11-06 | 14.75 | 15.27 | 14.70 | 15.06 | 14.90 | qfq | 12,304,290 | 184,135,862 | 2.59% |
| 2023-11-03 | 14.57 | 14.86 | 14.52 | 14.68 | 14.52 | qfq | 8,460,343 | 124,240,705 | 0.89% |
| 2023-11-02 | 14.75 | 14.94 | 14.54 | 14.55 | 14.39 | qfq | 7,909,312 | 116,206,414 | -1.36% |
| 2023-11-01 | 14.68 | 14.91 | 14.61 | 14.75 | 14.59 | qfq | 8,806,228 | 129,880,312 | 0.27% |
| 2023-10-31 | 15.00 | 15.09 | 14.55 | 14.71 | 14.55 | qfq | 12,087,153 | 178,181,193 | -1.93% |
| 2023-10-30 | 15.40 | 15.75 | 14.93 | 15.00 | 14.84 | qfq | 23,428,548 | 358,085,952 | -3.23% |
| 2023-10-27 | 14.52 | 15.79 | 14.29 | 15.50 | 15.33 | qfq | 28,924,636 | 429,751,884 | -7.07% |
| 2023-10-26 | 16.68 | 16.87 | 16.30 | 16.68 | 16.50 | qfq | 6,231,666 | 102,996,766 | -0.89% |
| 2023-10-25 | 16.95 | 17.05 | 16.64 | 16.83 | 16.65 | qfq | 6,541,311 | 110,221,287 | -0.53% |
| 2023-10-24 | 16.36 | 16.96 | 16.21 | 16.92 | 16.74 | qfq | 6,658,226 | 111,224,047 | 3.87% |
| 2023-10-23 | 16.41 | 16.73 | 16.20 | 16.29 | 16.12 | qfq | 5,180,641 | 84,879,624 | -2.04% |
| 2023-10-20 | 16.45 | 16.84 | 16.40 | 16.63 | 16.45 | qfq | 4,809,671 | 80,250,716 | -0.18% |
| 2023-10-19 | 16.51 | 16.87 | 16.37 | 16.66 | 16.48 | qfq | 5,575,456 | 92,884,083 | 0.24% |
| 2023-10-18 | 17.10 | 17.18 | 16.55 | 16.62 | 16.44 | qfq | 7,835,669 | 131,124,563 | -3.43% |
| 2023-10-17 | 17.16 | 17.28 | 16.91 | 17.21 | 17.03 | qfq | 5,747,931 | 98,410,549 | 0.29% |
| 2023-10-16 | 17.25 | 17.64 | 17.06 | 17.16 | 16.98 | qfq | 6,771,922 | 117,143,356 | 0.12% |
| 2023-10-13 | 17.31 | 17.31 | 16.98 | 17.14 | 16.96 | qfq | 5,611,450 | 96,041,166 | -0.75% |
| 2023-10-12 | 17.43 | 17.71 | 17.26 | 17.27 | 17.08 | qfq | 6,125,349 | 106,487,234 | -0.86% |
| 2023-10-11 | 17.19 | 17.79 | 17.11 | 17.42 | 17.23 | qfq | 8,841,015 | 154,694,335 | 1.46% |
| 2023-10-10 | 17.15 | 17.51 | 16.92 | 17.17 | 16.99 | qfq | 15,973,589 | 275,335,232 | 0.35% |
| 2023-10-09 | 19.38 | 19.45 | 16.54 | 17.11 | 16.93 | qfq | 25,207,284 | 435,177,010 | -12.08% |
| 2023-09-28 | 19.67 | 19.82 | 19.19 | 19.46 | 19.25 | qfq | 8,579,633 | 166,639,883 | -0.26% |
| 2023-09-27 | 18.75 | 19.68 | 18.55 | 19.51 | 19.30 | qfq | 10,562,530 | 203,948,476 | 4.61% |
| 2023-09-26 | 18.78 | 18.93 | 18.63 | 18.65 | 18.45 | qfq | 4,217,534 | 78,965,587 | -0.90% |
| 2023-09-25 | 18.90 | 18.91 | 18.59 | 18.82 | 18.62 | qfq | 5,420,400 | 101,653,851 | -0.74% |
| 2023-09-22 | 18.42 | 19.02 | 18.30 | 18.96 | 18.76 | qfq | 7,082,821 | 132,892,474 | 2.21% |
| 2023-09-21 | 18.95 | 18.95 | 18.32 | 18.55 | 18.35 | qfq | 6,728,312 | 124,709,507 | -1.59% |
| 2023-09-20 | 18.75 | 19.32 | 18.65 | 18.85 | 18.65 | qfq | 9,980,200 | 189,985,187 | -0.37% |
| 2023-09-19 | 18.82 | 19.35 | 18.51 | 18.92 | 18.72 | qfq | 11,700,069 | 221,224,733 | 0.53% |
| 2023-09-18 | 18.52 | 19.08 | 18.20 | 18.82 | 18.62 | qfq | 6,804,600 | 127,652,088 | 1.62% |
| 2023-09-15 | 18.29 | 18.78 | 18.29 | 18.52 | 18.32 | qfq | 4,968,300 | 92,198,971 | 1.04% |
| 2023-09-14 | 18.42 | 18.64 | 18.24 | 18.33 | 18.13 | qfq | 3,514,100 | 64,522,072 | -0.92% |
| 2023-09-13 | 18.72 | 18.90 | 18.35 | 18.50 | 18.30 | qfq | 4,648,409 | 86,324,064 | -0.96% |
| 2023-09-12 | 19.18 | 19.18 | 18.65 | 18.68 | 18.48 | qfq | 6,205,410 | 116,621,995 | -2.10% |
| 2023-09-11 | 18.60 | 19.29 | 18.52 | 19.08 | 18.88 | qfq | 6,351,291 | 120,457,336 | 2.36% |
| 2023-09-08 | 18.51 | 18.74 | 18.43 | 18.64 | 18.44 | qfq | 3,974,003 | 73,871,076 | -0.27% |
| 2023-09-07 | 18.94 | 19.03 | 18.63 | 18.69 | 18.49 | qfq | 6,225,248 | 117,146,807 | -1.32% |
| 2023-09-06 | 19.30 | 19.32 | 18.85 | 18.94 | 18.74 | qfq | 8,393,721 | 159,863,803 | -1.81% |
| 2023-09-05 | 19.67 | 19.72 | 19.19 | 19.29 | 19.08 | qfq | 9,596,700 | 185,791,549 | -1.98% |
| 2023-09-04 | 19.30 | 19.82 | 19.02 | 19.68 | 19.47 | qfq | 13,329,585 | 259,482,548 | 1.23% |
| 2023-09-01 | 19.84 | 20.55 | 19.41 | 19.44 | 19.23 | qfq | 17,497,191 | 349,668,250 | 0.52% |
| 2023-08-31 | 19.46 | 19.75 | 19.28 | 19.34 | 19.13 | qfq | 7,498,190 | 145,987,644 | -0.57% |
| 2023-08-30 | 19.14 | 19.80 | 18.91 | 19.45 | 19.24 | qfq | 10,690,836 | 207,771,622 | 0.57% |
| 2023-08-29 | 18.40 | 19.48 | 18.31 | 19.34 | 19.13 | qfq | 9,605,400 | 183,448,201 | 2.87% |
| 2023-08-28 | 19.62 | 19.99 | 18.41 | 18.80 | 18.60 | qfq | 14,193,546 | 269,573,574 | -0.05% |
| 2023-08-25 | 19.11 | 19.51 | 18.68 | 18.81 | 18.61 | qfq | 8,808,020 | 167,041,354 | -2.23% |
| 2023-08-24 | 19.00 | 19.48 | 18.91 | 19.24 | 19.03 | qfq | 7,473,648 | 143,509,588 | 1.26% |
| 2023-08-23 | 19.40 | 19.48 | 19.00 | 19.00 | 18.80 | qfq | 8,622,333 | 165,413,522 | -2.46% |
| 2023-08-22 | 19.78 | 19.86 | 19.11 | 19.48 | 19.27 | qfq | 9,444,163 | 183,309,826 | -0.97% |
| 2023-08-21 | 19.80 | 20.14 | 19.58 | 19.67 | 19.46 | qfq | 7,780,023 | 154,533,091 | -1.55% |
| 2023-08-18 | 20.06 | 20.47 | 19.98 | 19.98 | 19.77 | qfq | 8,590,818 | 173,128,921 | -1.48% |
| 2023-08-17 | 19.85 | 20.47 | 19.85 | 20.28 | 20.06 | qfq | 9,351,955 | 189,198,449 | 0.75% |
| 2023-08-16 | 20.01 | 20.57 | 19.89 | 20.13 | 19.91 | qfq | 9,668,817 | 195,463,366 | -0.35% |
| 2023-08-15 | 20.20 | 20.50 | 19.92 | 20.20 | 19.98 | qfq | 8,683,398 | 175,035,761 | -0.35% |
| 2023-08-14 | 19.90 | 20.37 | 19.81 | 20.27 | 20.05 | qfq | 10,792,029 | 217,027,877 | 0.75% |
| 2023-08-11 | 20.65 | 20.80 | 20.05 | 20.12 | 19.90 | qfq | 11,213,911 | 227,468,415 | -2.85% |
| 2023-08-10 | 20.82 | 20.95 | 20.38 | 20.71 | 20.49 | qfq | 13,971,751 | 288,285,301 | -1.38% |
| 2023-08-09 | 21.35 | 21.48 | 20.86 | 21.00 | 20.77 | qfq | 13,634,570 | 287,842,772 | -0.71% |
| 2023-08-08 | 21.51 | 21.80 | 21.05 | 21.15 | 20.92 | qfq | 13,572,710 | 289,059,324 | -1.86% |
| 2023-08-07 | 21.57 | 22.29 | 21.40 | 21.55 | 21.32 | qfq | 17,565,079 | 381,086,211 | -1.15% |
| 2023-08-04 | 22.44 | 22.65 | 21.70 | 21.80 | 21.57 | qfq | 27,476,664 | 605,076,523 | -1.00% |
| 2023-08-03 | 21.25 | 22.45 | 21.14 | 22.02 | 21.78 | qfq | 31,829,051 | 699,297,527 | 3.62% |
| 2023-08-02 | 21.76 | 21.97 | 20.66 | 21.25 | 21.02 | qfq | 37,544,034 | 800,917,502 | -2.34% |
| 2023-08-01 | 21.54 | 22.32 | 21.05 | 21.76 | 21.53 | qfq | 47,746,643 | 1,036,857,814 | 2.11% |
| 2023-07-31 | 19.10 | 21.85 | 18.97 | 21.31 | 21.08 | qfq | 64,988,177 | 1,310,144,982 | 12.34% |
| 2023-07-28 | 18.00 | 18.97 | 17.60 | 18.97 | 18.77 | qfq | 56,263,346 | 1,027,649,356 | 19.99% |
| 2023-07-27 | 15.56 | 15.94 | 15.41 | 15.81 | 15.64 | qfq | 6,997,710 | 110,155,197 | 1.54% |
| 2023-07-26 | 15.79 | 15.90 | 15.45 | 15.57 | 15.40 | qfq | 5,739,055 | 89,711,237 | -1.52% |
| 2023-07-25 | 15.72 | 15.88 | 15.57 | 15.81 | 15.64 | qfq | 5,437,847 | 85,766,337 | 1.54% |
| 2023-07-24 | 15.76 | 15.96 | 15.45 | 15.57 | 15.40 | qfq | 5,424,453 | 84,658,358 | -1.27% |
| 2023-07-21 | 15.60 | 15.99 | 15.49 | 15.77 | 15.60 | qfq | 7,088,017 | 111,850,559 | 0.77% |
| 2023-07-20 | 15.40 | 15.92 | 15.39 | 15.65 | 15.48 | qfq | 10,435,047 | 164,169,786 | 1.69% |
| 2023-07-19 | 15.07 | 15.43 | 15.00 | 15.39 | 15.23 | qfq | 7,898,431 | 120,709,571 | 2.40% |
| 2023-07-18 | 15.05 | 15.25 | 14.98 | 15.03 | 14.87 | qfq | 3,657,358 | 55,121,970 | -0.66% |