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
海能实业300787.SZ
最近收盘价8.022026-07-17
最近交易日2026-07-17
成交量（股）5,658,650
成交额（元）46,567,226
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-18 | 2026-05-25 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-28 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-28 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-28 | cash_dividend | 0.28 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-28 | bonus_share | — | — | 0.2 | — | 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 | 8.40 | 8.54 | 7.98 | 8.02 | 8.02 | qfq | 5,658,650 | 46,567,226 | -5.31% |
| 2026-07-16 | 8.31 | 8.69 | 8.25 | 8.47 | 8.47 | qfq | 4,781,047 | 40,577,772 | 0.95% |
| 2026-07-15 | 8.36 | 8.50 | 8.30 | 8.39 | 8.39 | qfq | 3,224,114 | 27,079,832 | 0.24% |
| 2026-07-14 | 8.30 | 8.40 | 8.11 | 8.37 | 8.37 | qfq | 3,538,244 | 29,235,467 | 1.70% |
| 2026-07-13 | 8.68 | 8.76 | 8.19 | 8.23 | 8.23 | qfq | 4,638,030 | 38,809,377 | -5.18% |
| 2026-07-10 | 8.63 | 8.87 | 8.53 | 8.68 | 8.68 | qfq | 4,510,568 | 39,363,943 | 0.12% |
| 2026-07-09 | 8.59 | 8.74 | 8.36 | 8.67 | 8.67 | qfq | 4,478,312 | 38,288,331 | 0.23% |
| 2026-07-08 | 8.88 | 8.90 | 8.58 | 8.65 | 8.65 | qfq | 4,770,682 | 41,364,680 | -2.48% |
| 2026-07-07 | 8.98 | 9.20 | 8.85 | 8.87 | 8.87 | qfq | 4,486,446 | 40,232,325 | -1.66% |
| 2026-07-06 | 9.35 | 9.37 | 8.96 | 9.02 | 9.02 | qfq | 6,822,834 | 62,130,452 | -3.84% |
| 2026-07-03 | 9.10 | 9.50 | 9.06 | 9.38 | 9.38 | qfq | 8,014,106 | 74,492,258 | 3.42% |
| 2026-07-02 | 9.28 | 9.47 | 9.03 | 9.07 | 9.07 | qfq | 6,103,740 | 56,453,089 | -2.16% |
| 2026-07-01 | 9.12 | 9.66 | 8.95 | 9.27 | 9.27 | qfq | 7,029,043 | 64,918,527 | 1.64% |
| 2026-06-30 | 9.05 | 9.27 | 8.91 | 9.12 | 9.12 | qfq | 5,621,331 | 51,200,985 | 0.77% |
| 2026-06-29 | 9.20 | 9.29 | 8.86 | 9.05 | 9.05 | qfq | 5,923,504 | 53,384,304 | -1.95% |
| 2026-06-26 | 9.38 | 9.58 | 9.19 | 9.23 | 9.23 | qfq | 5,003,680 | 46,531,425 | -2.12% |
| 2026-06-25 | 9.96 | 9.99 | 9.38 | 9.43 | 9.43 | qfq | 6,794,416 | 65,034,469 | -5.32% |
| 2026-06-24 | 10.02 | 10.09 | 9.74 | 9.96 | 9.96 | qfq | 5,729,880 | 56,801,057 | -0.60% |
| 2026-06-23 | 9.67 | 10.23 | 9.67 | 10.02 | 10.02 | qfq | 7,977,223 | 80,071,493 | 2.87% |
| 2026-06-22 | 9.56 | 9.78 | 9.34 | 9.74 | 9.74 | qfq | 5,791,686 | 55,414,178 | 1.67% |
| 2026-06-18 | 9.56 | 9.71 | 9.41 | 9.58 | 9.58 | qfq | 5,266,184 | 50,412,267 | -0.93% |
| 2026-06-17 | 9.76 | 9.90 | 9.55 | 9.67 | 9.67 | qfq | 5,096,301 | 49,378,069 | -1.53% |
| 2026-06-16 | 9.50 | 9.95 | 9.36 | 9.82 | 9.82 | qfq | 7,389,146 | 71,383,864 | 4.14% |
| 2026-06-15 | 9.13 | 9.48 | 9.11 | 9.43 | 9.43 | qfq | 6,686,990 | 62,545,862 | 3.85% |
| 2026-06-12 | 9.09 | 9.31 | 8.98 | 9.08 | 9.08 | qfq | 5,648,694 | 51,754,259 | 0.55% |
| 2026-06-11 | 9.03 | 9.39 | 8.88 | 9.03 | 9.03 | qfq | 5,119,506 | 46,275,916 | 1.12% |
| 2026-06-10 | 9.21 | 9.21 | 8.78 | 8.93 | 8.93 | qfq | 6,434,842 | 57,363,388 | -3.04% |
| 2026-06-09 | 9.05 | 9.41 | 8.94 | 9.21 | 9.21 | qfq | 4,684,632 | 43,120,121 | 1.88% |
| 2026-06-08 | 9.08 | 9.39 | 8.87 | 9.04 | 9.04 | qfq | 6,223,692 | 56,792,009 | -4.64% |
| 2026-06-05 | 9.38 | 9.70 | 9.14 | 9.48 | 9.48 | qfq | 5,193,345 | 49,092,319 | 0.85% |
| 2026-06-04 | 9.50 | 9.65 | 9.34 | 9.40 | 9.40 | qfq | 4,875,937 | 46,107,859 | -2.19% |
| 2026-06-03 | 9.78 | 9.92 | 9.49 | 9.61 | 9.61 | qfq | 5,690,988 | 55,223,161 | -1.74% |
| 2026-06-02 | 10.16 | 10.16 | 9.70 | 9.78 | 9.78 | qfq | 5,870,075 | 57,707,167 | -2.30% |
| 2026-06-01 | 9.50 | 10.45 | 9.41 | 10.01 | 10.01 | qfq | 11,875,319 | 119,479,492 | 5.37% |
| 2026-05-29 | 10.11 | 10.18 | 9.43 | 9.50 | 9.50 | qfq | 7,484,820 | 72,641,797 | -6.13% |
| 2026-05-28 | 10.13 | 10.22 | 9.82 | 10.12 | 10.12 | qfq | 5,933,415 | 59,516,455 | -0.10% |
| 2026-05-27 | 10.35 | 10.41 | 10.00 | 10.13 | 10.13 | qfq | 6,123,390 | 62,236,569 | -2.13% |
| 2026-05-26 | 10.53 | 10.63 | 10.18 | 10.35 | 10.35 | qfq | 5,176,872 | 53,470,999 | -2.73% |
| 2026-05-25 | 10.72 | 10.86 | 10.46 | 10.64 | 10.64 | qfq | 4,892,311 | 52,077,757 | -1.94% |
| 2026-05-22 | 10.61 | 10.92 | 10.41 | 10.85 | 10.65 | qfq | 5,167,116 | 55,117,228 | 3.33% |
| 2026-05-21 | 10.75 | 11.11 | 10.48 | 10.50 | 10.31 | qfq | 6,082,409 | 65,973,471 | -2.14% |
| 2026-05-20 | 10.85 | 10.97 | 10.62 | 10.73 | 10.53 | qfq | 5,278,983 | 56,651,542 | -1.65% |
| 2026-05-19 | 10.77 | 10.95 | 10.67 | 10.91 | 10.71 | qfq | 3,845,620 | 41,679,272 | 1.02% |
| 2026-05-18 | 10.75 | 10.85 | 10.60 | 10.80 | 10.60 | qfq | 3,213,680 | 34,531,001 | 0.47% |
| 2026-05-15 | 10.98 | 11.01 | 10.69 | 10.75 | 10.55 | qfq | 4,756,284 | 51,489,008 | -1.47% |
| 2026-05-14 | 11.14 | 11.16 | 10.91 | 10.91 | 10.71 | qfq | 4,317,651 | 47,545,188 | -1.80% |
| 2026-05-13 | 11.01 | 11.21 | 10.98 | 11.11 | 10.91 | qfq | 3,948,303 | 43,889,268 | 0.91% |
| 2026-05-12 | 11.19 | 11.20 | 10.90 | 11.01 | 10.81 | qfq | 4,060,474 | 44,897,729 | -1.43% |
| 2026-05-11 | 11.17 | 11.25 | 11.09 | 11.17 | 10.96 | qfq | 4,843,899 | 54,134,689 | 0.09% |
| 2026-05-08 | 11.11 | 11.20 | 10.98 | 11.16 | 10.95 | qfq | 4,208,600 | 46,661,365 | 0.27% |
| 2026-05-07 | 10.88 | 11.33 | 10.81 | 11.13 | 10.92 | qfq | 6,412,274 | 70,968,977 | 2.30% |
| 2026-05-06 | 10.98 | 11.17 | 10.83 | 10.88 | 10.68 | qfq | 7,066,472 | 77,363,762 | -0.27% |
| 2026-04-30 | 10.70 | 11.07 | 10.62 | 10.91 | 10.71 | qfq | 6,281,283 | 67,894,712 | 2.06% |
| 2026-04-29 | 10.51 | 10.82 | 10.48 | 10.69 | 10.49 | qfq | 5,845,404 | 62,614,006 | 1.62% |
| 2026-04-28 | 10.63 | 10.76 | 10.46 | 10.52 | 10.33 | qfq | 7,580,923 | 80,039,804 | -1.77% |
| 2026-04-27 | 10.39 | 10.76 | 10.23 | 10.71 | 10.51 | qfq | 14,432,235 | 151,214,987 | 2.39% |
| 2026-04-24 | 10.99 | 10.99 | 10.26 | 10.46 | 10.27 | qfq | 19,654,003 | 204,793,210 | -12.10% |
| 2026-04-23 | 12.31 | 12.31 | 11.88 | 11.90 | 11.68 | qfq | 4,705,064 | 56,538,632 | -2.94% |
| 2026-04-22 | 12.24 | 12.31 | 12.16 | 12.26 | 12.03 | qfq | 3,895,387 | 47,669,890 | 0.00% |
| 2026-04-21 | 12.35 | 12.36 | 12.19 | 12.26 | 12.03 | qfq | 3,982,549 | 48,783,233 | -0.89% |
| 2026-04-20 | 12.35 | 12.40 | 12.25 | 12.37 | 12.14 | qfq | 4,284,286 | 52,848,863 | 0.16% |
| 2026-04-17 | 12.28 | 12.50 | 12.21 | 12.35 | 12.12 | qfq | 4,902,682 | 60,456,793 | 0.57% |
| 2026-04-16 | 12.25 | 12.30 | 12.06 | 12.28 | 12.05 | qfq | 2,868,407 | 34,977,814 | 0.66% |
| 2026-04-15 | 12.31 | 12.33 | 12.13 | 12.20 | 11.98 | qfq | 3,477,632 | 42,552,553 | -0.25% |
| 2026-04-14 | 12.15 | 12.31 | 12.12 | 12.23 | 12.00 | qfq | 3,514,017 | 42,921,071 | 1.24% |
| 2026-04-13 | 12.07 | 12.25 | 11.97 | 12.08 | 11.86 | qfq | 2,996,360 | 36,260,691 | 0.08% |
| 2026-04-10 | 12.01 | 12.20 | 11.98 | 12.07 | 11.85 | qfq | 3,702,991 | 44,874,660 | 1.09% |
| 2026-04-09 | 11.96 | 12.01 | 11.84 | 11.94 | 11.72 | qfq | 3,722,579 | 44,409,745 | -0.17% |
| 2026-04-08 | 11.79 | 11.97 | 11.73 | 11.96 | 11.74 | qfq | 5,046,196 | 59,919,594 | 4.82% |
| 2026-04-07 | 11.20 | 11.50 | 11.15 | 11.41 | 11.20 | qfq | 3,383,883 | 38,508,749 | 2.15% |
| 2026-04-03 | 11.55 | 11.58 | 11.07 | 11.17 | 10.96 | qfq | 3,793,326 | 42,512,003 | -2.53% |
| 2026-04-02 | 11.71 | 11.87 | 11.36 | 11.46 | 11.25 | qfq | 3,589,144 | 41,466,823 | -2.63% |
| 2026-04-01 | 11.68 | 11.85 | 11.64 | 11.77 | 11.55 | qfq | 4,559,924 | 53,548,895 | 2.62% |
| 2026-03-31 | 11.58 | 11.81 | 11.47 | 11.47 | 11.26 | qfq | 3,502,035 | 40,723,913 | -1.63% |
| 2026-03-30 | 11.41 | 11.67 | 11.39 | 11.66 | 11.45 | qfq | 3,650,561 | 42,177,329 | 0.00% |
| 2026-03-27 | 11.32 | 11.73 | 11.32 | 11.66 | 11.45 | qfq | 3,999,947 | 46,390,022 | 0.78% |
| 2026-03-26 | 11.80 | 11.97 | 11.48 | 11.57 | 11.36 | qfq | 4,455,568 | 52,023,914 | -2.28% |
| 2026-03-25 | 11.83 | 12.06 | 11.78 | 11.84 | 11.62 | qfq | 5,307,086 | 63,194,018 | 1.11% |
| 2026-03-24 | 11.60 | 11.77 | 11.28 | 11.71 | 11.49 | qfq | 7,979,854 | 91,635,955 | 3.08% |
| 2026-03-23 | 11.69 | 11.89 | 11.25 | 11.36 | 11.15 | qfq | 9,788,387 | 113,394,242 | -6.19% |
| 2026-03-20 | 12.25 | 12.69 | 12.02 | 12.11 | 11.89 | qfq | 9,374,658 | 115,105,688 | -0.74% |
| 2026-03-19 | 12.51 | 12.53 | 12.07 | 12.20 | 11.98 | qfq | 6,133,625 | 75,344,985 | -3.79% |
| 2026-03-18 | 12.38 | 12.69 | 12.27 | 12.68 | 12.45 | qfq | 6,939,082 | 86,548,841 | 2.01% |
| 2026-03-17 | 12.65 | 12.71 | 12.42 | 12.43 | 12.20 | qfq | 5,613,340 | 70,248,055 | -1.43% |
| 2026-03-16 | 12.53 | 12.62 | 12.39 | 12.61 | 12.38 | qfq | 3,618,795 | 45,252,583 | 0.88% |
| 2026-03-13 | 12.52 | 12.74 | 12.44 | 12.50 | 12.27 | qfq | 3,980,952 | 50,143,297 | -0.32% |
| 2026-03-12 | 12.74 | 12.85 | 12.50 | 12.54 | 12.31 | qfq | 6,151,222 | 77,851,304 | -1.88% |
| 2026-03-11 | 12.96 | 13.01 | 12.67 | 12.78 | 12.54 | qfq | 7,358,524 | 94,480,544 | -1.08% |
| 2026-03-10 | 12.68 | 12.95 | 12.64 | 12.92 | 12.68 | qfq | 5,043,516 | 64,979,036 | 2.38% |
| 2026-03-09 | 12.53 | 12.67 | 12.26 | 12.62 | 12.39 | qfq | 6,216,271 | 77,356,468 | -0.55% |
| 2026-03-06 | 12.36 | 12.78 | 12.31 | 12.69 | 12.46 | qfq | 5,299,240 | 66,828,860 | 1.85% |
| 2026-03-05 | 12.35 | 12.60 | 12.30 | 12.46 | 12.23 | qfq | 6,722,739 | 83,933,418 | 2.81% |
| 2026-03-04 | 12.08 | 12.29 | 12.03 | 12.12 | 11.90 | qfq | 5,350,615 | 64,974,480 | -0.74% |
| 2026-03-03 | 12.73 | 12.82 | 12.18 | 12.21 | 11.98 | qfq | 8,566,494 | 106,740,046 | -3.86% |
| 2026-03-02 | 13.01 | 13.12 | 12.58 | 12.70 | 12.47 | qfq | 9,363,023 | 119,836,699 | -4.30% |
| 2026-02-27 | 13.28 | 13.31 | 13.17 | 13.27 | 13.03 | qfq | 5,531,340 | 73,234,171 | -0.23% |
| 2026-02-26 | 13.14 | 13.34 | 13.12 | 13.30 | 13.05 | qfq | 5,946,580 | 78,904,152 | 1.06% |
| 2026-02-25 | 13.27 | 13.28 | 13.11 | 13.16 | 12.92 | qfq | 6,023,318 | 79,391,905 | -0.60% |
| 2026-02-24 | 13.19 | 13.31 | 13.14 | 13.24 | 13.00 | qfq | 5,616,584 | 74,339,997 | 0.91% |
| 2026-02-13 | 13.20 | 13.27 | 13.11 | 13.12 | 12.88 | qfq | 5,620,552 | 74,180,518 | -1.06% |
| 2026-02-12 | 13.27 | 13.32 | 13.14 | 13.26 | 13.02 | qfq | 6,317,851 | 83,745,449 | -0.15% |
| 2026-02-11 | 13.05 | 13.44 | 13.02 | 13.28 | 13.04 | qfq | 8,797,340 | 116,670,320 | 1.53% |
| 2026-02-10 | 12.98 | 13.16 | 12.92 | 13.08 | 12.84 | qfq | 7,740,787 | 101,207,342 | 0.77% |
| 2026-02-09 | 12.89 | 13.02 | 12.81 | 12.98 | 12.74 | qfq | 8,701,224 | 112,487,909 | 2.12% |
| 2026-02-06 | 12.65 | 12.92 | 12.53 | 12.71 | 12.48 | qfq | 8,252,462 | 105,519,638 | 0.24% |
| 2026-02-05 | 12.81 | 12.99 | 12.66 | 12.68 | 12.45 | qfq | 10,521,520 | 134,508,958 | -1.93% |
| 2026-02-04 | 12.83 | 12.96 | 12.74 | 12.93 | 12.69 | qfq | 8,602,670 | 110,521,063 | 0.62% |
| 2026-02-03 | 12.60 | 12.87 | 12.57 | 12.85 | 12.61 | qfq | 9,127,544 | 116,402,472 | 2.96% |
| 2026-02-02 | 12.58 | 12.78 | 12.48 | 12.48 | 12.25 | qfq | 7,785,988 | 98,591,736 | -1.11% |
| 2026-01-30 | 12.48 | 12.71 | 12.29 | 12.62 | 12.39 | qfq | 7,723,354 | 96,906,188 | 1.45% |
| 2026-01-29 | 12.60 | 12.89 | 12.40 | 12.44 | 12.21 | qfq | 10,028,330 | 126,744,005 | -0.56% |
| 2026-01-28 | 12.79 | 12.84 | 12.48 | 12.51 | 12.28 | qfq | 6,625,290 | 83,283,083 | -1.88% |
| 2026-01-27 | 12.68 | 12.76 | 12.30 | 12.75 | 12.51 | qfq | 9,021,777 | 113,372,830 | 0.47% |
| 2026-01-26 | 12.80 | 12.84 | 12.61 | 12.69 | 12.46 | qfq | 8,482,722 | 107,748,985 | -0.86% |
| 2026-01-23 | 12.83 | 12.91 | 12.69 | 12.80 | 12.56 | qfq | 7,894,323 | 100,912,683 | -0.31% |
| 2026-01-22 | 12.65 | 12.84 | 12.57 | 12.84 | 12.60 | qfq | 8,734,601 | 111,290,090 | 1.50% |
| 2026-01-21 | 12.75 | 12.75 | 12.52 | 12.65 | 12.42 | qfq | 11,735,730 | 147,869,542 | -1.17% |
| 2026-01-20 | 12.87 | 12.95 | 12.62 | 12.80 | 12.56 | qfq | 14,712,917 | 187,787,328 | -2.14% |
| 2026-01-19 | 12.54 | 13.14 | 12.50 | 13.08 | 12.84 | qfq | 21,762,259 | 279,274,245 | 4.39% |
| 2026-01-16 | 12.49 | 12.60 | 12.23 | 12.53 | 12.30 | qfq | 14,945,394 | 185,638,293 | 0.72% |
| 2026-01-15 | 12.11 | 12.59 | 12.02 | 12.44 | 12.21 | qfq | 15,225,143 | 187,948,137 | 2.13% |
| 2026-01-14 | 12.09 | 12.30 | 12.01 | 12.18 | 11.96 | qfq | 8,914,275 | 108,583,303 | 0.74% |
| 2026-01-13 | 12.28 | 12.35 | 12.06 | 12.09 | 11.87 | qfq | 8,401,884 | 102,188,981 | -1.55% |
| 2026-01-12 | 12.14 | 12.28 | 12.09 | 12.28 | 12.05 | qfq | 10,899,169 | 132,883,688 | 1.24% |
| 2026-01-09 | 11.91 | 12.13 | 11.85 | 12.13 | 11.91 | qfq | 7,949,943 | 95,741,399 | 1.85% |
| 2026-01-08 | 11.77 | 11.93 | 11.77 | 11.91 | 11.69 | qfq | 5,179,733 | 61,498,714 | 0.68% |
| 2026-01-07 | 11.92 | 11.97 | 11.79 | 11.83 | 11.61 | qfq | 5,646,946 | 67,041,116 | -0.76% |
| 2026-01-06 | 11.98 | 11.99 | 11.84 | 11.92 | 11.70 | qfq | 6,690,906 | 79,711,309 | 0.00% |
| 2026-01-05 | 11.81 | 11.94 | 11.76 | 11.92 | 11.70 | qfq | 6,185,989 | 73,465,942 | 1.45% |
| 2025-12-31 | 11.67 | 11.83 | 11.51 | 11.75 | 11.53 | qfq | 5,715,390 | 66,721,475 | 1.82% |
| 2025-12-30 | 11.55 | 11.66 | 11.48 | 11.54 | 11.33 | qfq | 3,379,032 | 39,122,173 | -0.09% |
| 2025-12-29 | 11.45 | 11.59 | 11.42 | 11.55 | 11.34 | qfq | 3,290,623 | 37,859,694 | 0.61% |
| 2025-12-26 | 11.66 | 11.66 | 11.48 | 11.48 | 11.27 | qfq | 5,018,760 | 58,046,700 | -1.54% |
| 2025-12-25 | 11.67 | 11.70 | 11.58 | 11.66 | 11.45 | qfq | 3,899,718 | 45,380,454 | 0.52% |
| 2025-12-24 | 11.32 | 11.63 | 11.29 | 11.60 | 11.39 | qfq | 5,254,837 | 60,385,436 | 2.47% |
| 2025-12-23 | 11.38 | 11.43 | 11.31 | 11.32 | 11.11 | qfq | 3,438,740 | 39,082,656 | -0.96% |
| 2025-12-22 | 11.39 | 11.57 | 11.39 | 11.43 | 11.22 | qfq | 3,890,432 | 44,743,678 | 0.26% |
| 2025-12-19 | 11.29 | 11.43 | 11.29 | 11.40 | 11.19 | qfq | 3,384,412 | 38,473,246 | 0.88% |
| 2025-12-18 | 11.05 | 11.36 | 11.04 | 11.30 | 11.09 | qfq | 4,629,860 | 52,165,000 | 1.35% |
| 2025-12-17 | 11.03 | 11.20 | 10.90 | 11.15 | 10.94 | qfq | 4,731,424 | 52,189,657 | 0.45% |
| 2025-12-16 | 11.30 | 11.30 | 11.03 | 11.10 | 10.90 | qfq | 3,836,064 | 42,689,633 | -1.42% |
| 2025-12-15 | 11.31 | 11.41 | 11.20 | 11.26 | 11.05 | qfq | 4,460,164 | 50,394,434 | -0.79% |
| 2025-12-12 | 11.35 | 11.48 | 11.30 | 11.35 | 11.14 | qfq | 4,006,393 | 45,637,967 | -0.18% |
| 2025-12-11 | 11.60 | 11.66 | 11.37 | 11.37 | 11.16 | qfq | 4,452,235 | 51,079,433 | -1.90% |
| 2025-12-10 | 11.80 | 11.89 | 11.59 | 11.59 | 11.38 | qfq | 5,538,795 | 64,708,480 | -2.11% |
| 2025-12-09 | 11.96 | 12.00 | 11.82 | 11.84 | 11.62 | qfq | 3,429,520 | 40,878,200 | -1.00% |
| 2025-12-08 | 11.92 | 12.03 | 11.84 | 11.96 | 11.74 | qfq | 4,954,182 | 59,291,723 | 0.59% |
| 2025-12-05 | 11.68 | 11.91 | 11.53 | 11.89 | 11.67 | qfq | 4,356,801 | 51,336,458 | 1.71% |
| 2025-12-04 | 11.84 | 11.93 | 11.58 | 11.69 | 11.47 | qfq | 4,644,700 | 54,431,030 | -1.27% |
| 2025-12-03 | 12.02 | 12.03 | 11.77 | 11.84 | 11.62 | qfq | 5,118,131 | 60,607,758 | -1.33% |
| 2025-12-02 | 12.01 | 12.04 | 11.92 | 12.00 | 11.78 | qfq | 4,867,900 | 58,268,785 | -0.41% |
| 2025-12-01 | 11.91 | 12.07 | 11.82 | 12.05 | 11.83 | qfq | 7,196,864 | 86,174,868 | 1.26% |
| 2025-11-28 | 11.77 | 11.93 | 11.73 | 11.90 | 11.68 | qfq | 4,422,868 | 52,306,895 | 0.68% |
| 2025-11-27 | 11.63 | 11.90 | 11.63 | 11.82 | 11.60 | qfq | 4,050,600 | 47,878,709 | 1.72% |
| 2025-11-26 | 11.66 | 11.83 | 11.60 | 11.62 | 11.41 | qfq | 3,826,220 | 44,854,280 | -0.68% |
| 2025-11-25 | 11.54 | 11.80 | 11.52 | 11.70 | 11.48 | qfq | 5,374,772 | 62,941,964 | 2.09% |
| 2025-11-24 | 11.31 | 11.55 | 11.28 | 11.46 | 11.25 | qfq | 4,987,931 | 56,943,529 | 1.96% |
| 2025-11-21 | 11.55 | 11.72 | 11.18 | 11.24 | 11.03 | qfq | 7,376,842 | 84,005,598 | -3.93% |
| 2025-11-20 | 11.88 | 11.99 | 11.68 | 11.70 | 11.48 | qfq | 6,586,551 | 77,686,288 | -1.27% |
| 2025-11-19 | 12.10 | 12.19 | 11.80 | 11.85 | 11.63 | qfq | 6,479,918 | 77,260,912 | -2.31% |
| 2025-11-18 | 12.25 | 12.27 | 12.10 | 12.13 | 11.91 | qfq | 5,189,071 | 63,070,431 | -1.30% |
| 2025-11-17 | 12.19 | 12.38 | 12.10 | 12.29 | 12.06 | qfq | 5,936,685 | 72,680,476 | 0.82% |
| 2025-11-14 | 12.15 | 12.33 | 12.03 | 12.19 | 11.97 | qfq | 7,926,391 | 96,862,944 | -1.61% |
| 2025-11-13 | 12.34 | 12.41 | 12.21 | 12.39 | 12.16 | qfq | 6,894,849 | 85,061,099 | 0.16% |
| 2025-11-12 | 12.46 | 12.49 | 12.28 | 12.37 | 12.14 | qfq | 8,013,141 | 99,113,611 | -0.72% |
| 2025-11-11 | 12.50 | 12.58 | 12.40 | 12.46 | 12.23 | qfq | 8,291,688 | 103,371,003 | 0.32% |
| 2025-11-10 | 12.44 | 12.48 | 12.35 | 12.42 | 12.19 | qfq | 6,681,328 | 82,879,165 | 0.00% |
| 2025-11-07 | 12.42 | 12.47 | 12.36 | 12.42 | 12.19 | qfq | 5,527,509 | 68,624,149 | -0.56% |
| 2025-11-06 | 12.44 | 12.49 | 12.36 | 12.49 | 12.26 | qfq | 7,549,353 | 93,859,139 | 0.32% |
| 2025-11-05 | 12.20 | 12.48 | 12.17 | 12.45 | 12.22 | qfq | 9,716,020 | 120,271,979 | 0.32% |
| 2025-11-04 | 12.58 | 12.63 | 12.31 | 12.41 | 12.18 | qfq | 12,924,851 | 160,748,771 | -1.12% |
| 2025-11-03 | 12.48 | 12.56 | 12.28 | 12.55 | 12.32 | qfq | 12,087,176 | 149,876,077 | 0.56% |
| 2025-10-31 | 12.48 | 12.59 | 12.41 | 12.48 | 12.25 | qfq | 13,272,287 | 165,909,675 | 0.16% |
| 2025-10-30 | 12.98 | 13.00 | 12.42 | 12.46 | 12.23 | qfq | 21,427,794 | 271,237,746 | -4.74% |
| 2025-10-29 | 13.77 | 13.77 | 12.99 | 13.08 | 12.84 | qfq | 26,386,071 | 348,232,585 | -11.14% |
| 2025-10-28 | 14.48 | 14.82 | 14.36 | 14.72 | 14.45 | qfq | 5,626,184 | 82,430,305 | 0.82% |
| 2025-10-27 | 14.36 | 14.63 | 14.33 | 14.60 | 14.33 | qfq | 5,790,482 | 83,872,315 | 2.10% |
| 2025-10-24 | 13.99 | 14.34 | 13.87 | 14.30 | 14.04 | qfq | 4,799,594 | 68,082,289 | 2.29% |
| 2025-10-23 | 13.85 | 14.00 | 13.74 | 13.98 | 13.72 | qfq | 3,665,017 | 50,817,830 | 0.50% |
| 2025-10-22 | 13.78 | 14.10 | 13.73 | 13.91 | 13.65 | qfq | 3,664,434 | 51,088,414 | 0.07% |
| 2025-10-21 | 13.55 | 13.92 | 13.53 | 13.90 | 13.64 | qfq | 4,270,446 | 58,981,442 | 2.58% |
| 2025-10-20 | 13.38 | 13.62 | 13.32 | 13.55 | 13.30 | qfq | 5,244,448 | 70,732,078 | 2.81% |
| 2025-10-17 | 13.54 | 13.60 | 13.17 | 13.18 | 12.94 | qfq | 5,247,248 | 69,970,688 | -3.23% |
| 2025-10-16 | 13.67 | 13.83 | 13.59 | 13.62 | 13.37 | qfq | 4,406,725 | 60,400,630 | -0.66% |
| 2025-10-15 | 13.41 | 13.75 | 13.38 | 13.71 | 13.46 | qfq | 5,820,816 | 79,336,275 | 1.93% |
| 2025-10-14 | 13.99 | 14.06 | 13.41 | 13.45 | 13.20 | qfq | 6,327,756 | 86,542,557 | -2.82% |
| 2025-10-13 | 13.59 | 13.91 | 13.02 | 13.84 | 13.58 | qfq | 6,732,626 | 91,589,223 | -0.79% |
| 2025-10-10 | 14.13 | 14.17 | 13.72 | 13.95 | 13.69 | qfq | 6,456,637 | 90,062,539 | -1.27% |
| 2025-10-09 | 13.96 | 14.54 | 13.88 | 14.13 | 13.87 | qfq | 9,026,995 | 129,073,136 | 1.29% |
| 2025-09-30 | 13.81 | 14.20 | 13.81 | 13.95 | 13.69 | qfq | 5,953,553 | 83,691,023 | 1.01% |
| 2025-09-29 | 13.64 | 13.99 | 13.54 | 13.81 | 13.56 | qfq | 6,069,688 | 83,750,276 | 1.17% |
| 2025-09-26 | 13.82 | 13.89 | 13.45 | 13.65 | 13.40 | qfq | 6,964,986 | 95,656,282 | -0.80% |
| 2025-09-25 | 13.94 | 14.17 | 13.75 | 13.76 | 13.51 | qfq | 6,618,786 | 92,051,478 | -2.20% |
| 2025-09-24 | 13.74 | 14.08 | 13.58 | 14.07 | 13.81 | qfq | 6,296,905 | 87,630,344 | 1.81% |
| 2025-09-23 | 14.03 | 14.04 | 13.38 | 13.82 | 13.57 | qfq | 8,516,019 | 116,186,973 | -1.50% |
| 2025-09-22 | 13.96 | 14.25 | 13.80 | 14.03 | 13.77 | qfq | 5,777,632 | 81,009,468 | 0.43% |
| 2025-09-19 | 14.19 | 14.34 | 13.66 | 13.97 | 13.71 | qfq | 7,765,790 | 108,810,358 | -0.21% |
| 2025-09-18 | 14.67 | 14.67 | 13.86 | 14.00 | 13.74 | qfq | 11,286,833 | 160,842,142 | -4.50% |
| 2025-09-17 | 14.64 | 14.88 | 14.51 | 14.66 | 14.39 | qfq | 6,289,744 | 92,549,804 | 0.14% |
| 2025-09-16 | 14.61 | 14.72 | 14.32 | 14.64 | 14.37 | qfq | 4,735,097 | 68,946,458 | 0.27% |
| 2025-09-15 | 14.49 | 14.80 | 14.37 | 14.60 | 14.33 | qfq | 5,135,120 | 75,024,679 | 0.69% |
| 2025-09-12 | 14.69 | 14.74 | 14.49 | 14.50 | 14.23 | qfq | 4,378,959 | 63,888,845 | -1.23% |
| 2025-09-11 | 14.25 | 14.79 | 14.06 | 14.68 | 14.41 | qfq | 8,136,305 | 117,847,509 | 3.45% |
| 2025-09-10 | 14.25 | 14.47 | 14.17 | 14.19 | 13.93 | qfq | 5,462,323 | 78,010,393 | 0.00% |
| 2025-09-09 | 14.60 | 14.63 | 14.15 | 14.19 | 13.93 | qfq | 6,983,429 | 100,108,895 | -4.44% |
| 2025-09-08 | 14.70 | 14.95 | 14.57 | 14.85 | 14.58 | qfq | 5,888,182 | 86,788,045 | 0.75% |
| 2025-09-05 | 14.34 | 14.77 | 14.16 | 14.74 | 14.47 | qfq | 7,891,536 | 114,859,521 | 3.58% |
| 2025-09-04 | 14.40 | 14.80 | 14.02 | 14.23 | 13.97 | qfq | 9,635,348 | 139,081,877 | -1.18% |
| 2025-09-03 | 14.70 | 14.85 | 14.31 | 14.40 | 14.13 | qfq | 7,502,247 | 109,416,813 | -1.77% |
| 2025-09-02 | 15.45 | 15.46 | 14.45 | 14.66 | 14.39 | qfq | 12,767,092 | 188,494,751 | -5.30% |
| 2025-09-01 | 15.05 | 15.63 | 15.00 | 15.48 | 15.19 | qfq | 14,089,813 | 216,515,425 | 2.99% |
| 2025-08-29 | 15.27 | 15.34 | 14.93 | 15.03 | 14.75 | qfq | 8,024,485 | 120,689,890 | -1.70% |
| 2025-08-28 | 15.21 | 15.44 | 14.72 | 15.29 | 15.01 | qfq | 11,783,107 | 178,392,796 | 0.59% |
| 2025-08-27 | 15.80 | 15.95 | 15.00 | 15.20 | 14.92 | qfq | 11,826,109 | 184,922,590 | -3.86% |
| 2025-08-26 | 15.74 | 16.03 | 15.49 | 15.81 | 15.52 | qfq | 11,022,788 | 173,360,152 | 0.44% |
| 2025-08-25 | 15.59 | 15.95 | 15.44 | 15.74 | 15.45 | qfq | 15,434,398 | 242,964,261 | 0.70% |
| 2025-08-22 | 15.62 | 16.13 | 15.23 | 15.63 | 15.34 | qfq | 18,400,033 | 286,198,014 | 2.16% |
| 2025-08-21 | 15.63 | 15.70 | 15.15 | 15.30 | 15.02 | qfq | 9,702,948 | 149,211,843 | -1.10% |
| 2025-08-20 | 14.89 | 15.51 | 14.73 | 15.47 | 15.18 | qfq | 11,768,016 | 179,622,909 | 3.13% |
| 2025-08-19 | 14.79 | 15.04 | 14.64 | 15.00 | 14.72 | qfq | 7,591,690 | 112,686,160 | 1.35% |
| 2025-08-18 | 14.83 | 14.96 | 14.69 | 14.80 | 14.53 | qfq | 7,629,352 | 113,192,073 | 0.54% |
| 2025-08-15 | 14.61 | 14.84 | 14.61 | 14.72 | 14.45 | qfq | 8,025,594 | 118,282,065 | 1.10% |
| 2025-08-14 | 15.05 | 15.06 | 14.46 | 14.56 | 14.29 | qfq | 15,499,388 | 226,894,430 | -5.21% |
| 2025-08-13 | 15.28 | 15.37 | 15.12 | 15.36 | 15.08 | qfq | 8,966,162 | 136,698,674 | 0.79% |
| 2025-08-12 | 15.28 | 15.35 | 15.12 | 15.24 | 14.96 | qfq | 7,637,510 | 116,275,985 | -0.52% |
| 2025-08-11 | 15.50 | 15.61 | 15.15 | 15.32 | 15.04 | qfq | 11,161,669 | 171,194,356 | 0.72% |
| 2025-08-08 | 15.01 | 15.34 | 14.73 | 15.21 | 14.93 | qfq | 13,581,385 | 204,416,400 | 0.73% |
| 2025-08-07 | 14.93 | 16.21 | 14.93 | 15.10 | 14.82 | qfq | 22,008,355 | 338,171,951 | 1.27% |
| 2025-08-06 | 15.06 | 15.19 | 14.82 | 14.91 | 14.64 | qfq | 14,248,299 | 213,578,010 | -1.78% |
| 2025-08-05 | 14.26 | 15.37 | 14.26 | 15.18 | 14.90 | qfq | 18,430,228 | 273,201,581 | 6.30% |
| 2025-08-04 | 14.11 | 14.35 | 14.02 | 14.28 | 14.02 | qfq | 5,714,791 | 81,350,828 | 0.28% |
| 2025-08-01 | 14.05 | 14.41 | 14.02 | 14.24 | 13.98 | qfq | 5,606,793 | 79,847,079 | 0.85% |
| 2025-07-31 | 14.41 | 14.68 | 14.07 | 14.12 | 13.86 | qfq | 7,959,233 | 113,974,752 | -1.12% |
| 2025-07-30 | 14.60 | 14.65 | 14.12 | 14.28 | 14.02 | qfq | 8,151,410 | 116,898,709 | -2.59% |
| 2025-07-29 | 14.44 | 14.68 | 14.38 | 14.66 | 14.39 | qfq | 11,292,099 | 163,980,194 | -0.54% |
| 2025-07-28 | 13.95 | 14.85 | 13.88 | 14.74 | 14.47 | qfq | 16,745,678 | 239,969,960 | 7.36% |
| 2025-07-25 | 13.70 | 13.78 | 13.64 | 13.73 | 13.48 | qfq | 4,299,664 | 58,961,859 | 0.22% |
| 2025-07-24 | 13.61 | 13.72 | 13.56 | 13.70 | 13.45 | qfq | 6,671,821 | 90,906,947 | 0.96% |
| 2025-07-23 | 13.64 | 13.71 | 13.50 | 13.57 | 13.32 | qfq | 5,098,176 | 69,368,339 | -1.09% |
| 2025-07-22 | 13.95 | 13.97 | 13.62 | 13.72 | 13.47 | qfq | 8,309,258 | 114,390,251 | -1.65% |
| 2025-07-21 | 13.43 | 14.03 | 13.43 | 13.95 | 13.69 | qfq | 12,951,287 | 178,173,170 | 3.41% |
| 2025-07-18 | 13.73 | 13.93 | 13.43 | 13.49 | 13.24 | qfq | 10,083,223 | 136,925,000 | -1.68% |
| 2025-07-17 | 13.35 | 13.84 | 13.26 | 13.72 | 13.47 | qfq | 16,609,623 | 226,542,369 | 0.88% |
| 2025-07-16 | 14.25 | 14.88 | 13.48 | 13.60 | 13.35 | qfq | 27,358,828 | 386,062,579 | 3.42% |
| 2025-07-15 | 13.10 | 13.23 | 12.97 | 13.15 | 12.91 | qfq | 4,346,839 | 56,890,283 | 0.15% |
| 2025-07-14 | 13.01 | 13.18 | 12.99 | 13.13 | 12.89 | qfq | 3,519,746 | 46,122,258 | 0.69% |
| 2025-07-11 | 13.21 | 13.26 | 12.95 | 13.04 | 12.80 | qfq | 4,889,055 | 63,862,311 | -1.21% |
| 2025-07-10 | 13.29 | 13.34 | 13.11 | 13.20 | 12.96 | qfq | 4,248,762 | 56,060,120 | -0.75% |
| 2025-07-09 | 13.42 | 13.50 | 13.23 | 13.30 | 13.05 | qfq | 4,257,714 | 56,780,288 | -0.89% |
| 2025-07-08 | 13.27 | 13.48 | 13.22 | 13.42 | 13.17 | qfq | 4,973,408 | 66,677,362 | 1.13% |
| 2025-07-07 | 13.20 | 13.30 | 13.12 | 13.27 | 13.03 | qfq | 5,093,013 | 67,420,957 | 0.53% |
| 2025-07-04 | 13.55 | 13.61 | 13.17 | 13.20 | 12.96 | qfq | 7,890,386 | 104,921,076 | -3.08% |
| 2025-07-03 | 13.36 | 13.78 | 13.28 | 13.62 | 13.37 | qfq | 9,238,938 | 124,949,737 | 1.72% |
| 2025-07-02 | 13.57 | 13.76 | 13.28 | 13.39 | 13.14 | qfq | 8,973,936 | 119,907,594 | -1.98% |
| 2025-07-01 | 13.66 | 14.08 | 13.47 | 13.66 | 13.41 | qfq | 13,021,747 | 177,932,447 | -1.37% |
| 2025-06-30 | 13.98 | 14.25 | 13.61 | 13.85 | 13.59 | qfq | 18,480,565 | 256,102,412 | 0.51% |
| 2025-06-27 | 13.47 | 14.63 | 13.12 | 13.78 | 13.53 | qfq | 24,378,493 | 333,180,702 | 2.23% |
| 2025-06-26 | 13.96 | 14.04 | 13.33 | 13.48 | 13.23 | qfq | 21,990,280 | 299,091,050 | -4.40% |
| 2025-06-25 | 12.99 | 14.90 | 12.97 | 14.10 | 13.84 | qfq | 23,501,579 | 330,456,772 | 8.63% |
| 2025-06-24 | 12.91 | 13.30 | 12.87 | 12.98 | 12.74 | qfq | 12,046,331 | 156,530,757 | -0.08% |
| 2025-06-23 | 12.37 | 13.00 | 12.33 | 12.99 | 12.75 | qfq | 10,845,964 | 138,795,767 | 4.17% |
| 2025-06-20 | 12.27 | 12.55 | 12.17 | 12.47 | 12.24 | qfq | 5,390,961 | 67,048,433 | 1.63% |
| 2025-06-19 | 12.46 | 12.50 | 12.21 | 12.27 | 12.04 | qfq | 4,109,788 | 50,711,801 | -1.29% |
| 2025-06-18 | 12.15 | 12.45 | 12.08 | 12.43 | 12.20 | qfq | 3,879,797 | 47,772,289 | 1.80% |
| 2025-06-17 | 12.25 | 12.34 | 12.11 | 12.21 | 11.98 | qfq | 2,353,200 | 28,735,390 | -0.16% |
| 2025-06-16 | 12.20 | 12.44 | 12.09 | 12.23 | 12.00 | qfq | 3,260,304 | 40,090,531 | 0.16% |
| 2025-06-13 | 12.40 | 12.43 | 12.13 | 12.21 | 11.98 | qfq | 3,511,408 | 43,018,811 | -1.53% |
| 2025-06-12 | 12.27 | 12.64 | 12.15 | 12.40 | 12.17 | qfq | 4,911,336 | 61,167,500 | 1.06% |
| 2025-06-11 | 12.09 | 12.41 | 12.09 | 12.27 | 12.04 | qfq | 3,727,279 | 45,884,342 | 1.57% |
| 2025-06-10 | 12.31 | 12.37 | 11.84 | 12.08 | 11.86 | qfq | 3,892,760 | 47,218,945 | -1.95% |
| 2025-06-09 | 12.43 | 12.47 | 12.28 | 12.32 | 12.09 | qfq | 3,401,753 | 41,952,591 | -0.88% |
| 2025-06-06 | 12.31 | 12.45 | 12.18 | 12.43 | 12.20 | qfq | 3,523,504 | 43,405,998 | 0.57% |
| 2025-06-05 | 12.21 | 12.45 | 12.17 | 12.36 | 12.13 | qfq | 4,323,392 | 53,357,045 | 1.39% |
| 2025-06-04 | 11.99 | 12.25 | 11.99 | 12.19 | 11.97 | qfq | 3,140,964 | 38,151,507 | 1.58% |
| 2025-06-03 | 11.74 | 12.04 | 11.74 | 12.00 | 11.78 | qfq | 3,898,984 | 46,483,192 | 0.93% |
| 2025-05-30 | 12.09 | 12.09 | 11.84 | 11.89 | 11.67 | qfq | 3,562,914 | 42,530,617 | -1.90% |
| 2025-05-29 | 11.99 | 12.24 | 11.97 | 12.12 | 11.90 | qfq | 3,847,322 | 46,624,876 | 1.08% |
| 2025-05-28 | 12.10 | 12.11 | 11.85 | 11.99 | 11.77 | qfq | 3,671,448 | 43,961,823 | -16.97% |
| 2025-05-27 | 14.56 | 14.56 | 14.33 | 14.44 | 11.65 | qfq | 2,595,296 | 37,426,970 | -0.76% |
| 2025-05-26 | 14.49 | 14.78 | 14.25 | 14.55 | 11.74 | qfq | 4,952,104 | 71,894,973 | 1.75% |
| 2025-05-23 | 14.76 | 14.91 | 14.29 | 14.30 | 11.53 | qfq | 4,911,956 | 71,645,093 | -2.99% |
| 2025-05-22 | 14.44 | 14.93 | 14.35 | 14.74 | 11.89 | qfq | 5,672,032 | 83,580,072 | 2.01% |
| 2025-05-21 | 14.43 | 14.72 | 14.34 | 14.45 | 11.66 | qfq | 2,965,452 | 42,998,696 | -0.89% |
| 2025-05-20 | 14.36 | 14.67 | 14.28 | 14.58 | 11.76 | qfq | 3,624,901 | 52,596,373 | 1.53% |
| 2025-05-19 | 14.12 | 14.44 | 13.97 | 14.36 | 11.58 | qfq | 4,085,765 | 58,288,469 | 1.70% |
| 2025-05-16 | 13.97 | 14.32 | 13.81 | 14.12 | 11.39 | qfq | 2,994,092 | 42,390,277 | 1.29% |
| 2025-05-15 | 13.99 | 14.02 | 13.81 | 13.94 | 11.24 | qfq | 2,525,125 | 35,141,550 | -0.43% |
| 2025-05-14 | 14.10 | 14.21 | 13.89 | 14.00 | 11.29 | qfq | 3,667,160 | 51,395,244 | -0.99% |
| 2025-05-13 | 14.58 | 14.66 | 14.10 | 14.14 | 11.41 | qfq | 3,807,768 | 54,212,050 | -0.42% |
| 2025-05-12 | 14.03 | 14.27 | 14.03 | 14.20 | 11.45 | qfq | 4,844,264 | 68,683,704 | 2.08% |
| 2025-05-09 | 14.29 | 14.29 | 13.86 | 13.91 | 11.22 | qfq | 6,220,092 | 86,951,089 | -2.25% |
| 2025-05-08 | 13.94 | 14.33 | 13.92 | 14.23 | 11.48 | qfq | 4,684,712 | 66,545,597 | 1.57% |
| 2025-05-07 | 14.05 | 14.25 | 13.90 | 14.01 | 11.30 | qfq | 7,344,088 | 103,117,592 | 0.07% |
| 2025-05-06 | 13.64 | 14.03 | 13.60 | 14.00 | 11.29 | qfq | 6,806,343 | 94,021,101 | 2.41% |
| 2025-04-30 | 13.28 | 13.72 | 13.22 | 13.67 | 11.03 | qfq | 5,376,556 | 73,029,065 | 2.94% |
| 2025-04-29 | 12.97 | 13.28 | 12.76 | 13.28 | 10.71 | qfq | 4,898,460 | 64,378,932 | 2.39% |
| 2025-04-28 | 12.81 | 13.09 | 12.61 | 12.97 | 10.46 | qfq | 5,198,208 | 67,112,176 | 1.73% |
| 2025-04-25 | 12.50 | 12.92 | 12.50 | 12.75 | 10.28 | qfq | 5,381,968 | 68,521,779 | 1.76% |
| 2025-04-24 | 12.50 | 12.98 | 12.41 | 12.53 | 10.11 | qfq | 7,810,998 | 99,052,712 | 2.12% |
| 2025-04-23 | 11.85 | 12.32 | 11.85 | 12.27 | 9.90 | qfq | 4,409,820 | 53,597,168 | 3.72% |
| 2025-04-22 | 11.77 | 11.93 | 11.72 | 11.83 | 9.54 | qfq | 2,650,880 | 31,322,587 | 0.25% |
| 2025-04-21 | 11.60 | 11.83 | 11.46 | 11.80 | 9.52 | qfq | 2,912,500 | 34,195,730 | 2.08% |
| 2025-04-18 | 11.50 | 11.69 | 11.36 | 11.56 | 9.32 | qfq | 3,199,080 | 36,796,986 | 0.09% |
| 2025-04-17 | 11.36 | 11.70 | 11.20 | 11.55 | 9.32 | qfq | 3,583,980 | 41,509,096 | 1.58% |
| 2025-04-16 | 11.68 | 11.68 | 11.14 | 11.37 | 9.17 | qfq | 2,389,780 | 27,259,381 | -1.81% |
| 2025-04-15 | 11.63 | 11.71 | 11.46 | 11.58 | 9.34 | qfq | 2,670,500 | 30,845,222 | -0.52% |
| 2025-04-14 | 11.80 | 11.95 | 11.55 | 11.64 | 9.39 | qfq | 3,817,508 | 44,796,532 | 1.75% |
| 2025-04-11 | 11.29 | 11.55 | 11.13 | 11.44 | 9.23 | qfq | 4,135,608 | 47,247,728 | 0.26% |
| 2025-04-10 | 11.36 | 11.90 | 11.35 | 11.41 | 9.20 | qfq | 6,644,059 | 76,478,470 | 4.68% |
| 2025-04-09 | 10.52 | 11.08 | 9.71 | 10.90 | 8.79 | qfq | 5,282,618 | 55,562,171 | 0.93% |
| 2025-04-08 | 10.60 | 11.13 | 10.39 | 10.80 | 8.71 | qfq | 5,499,458 | 59,144,233 | 1.31% |
| 2025-04-07 | 11.59 | 12.18 | 10.66 | 10.66 | 8.60 | qfq | 7,532,636 | 84,320,109 | -20.03% |
| 2025-04-03 | 13.59 | 13.94 | 13.26 | 13.33 | 10.75 | qfq | 7,164,702 | 97,119,054 | -2.98% |
| 2025-04-02 | 13.43 | 13.83 | 13.28 | 13.74 | 11.08 | qfq | 6,816,835 | 92,684,402 | 1.70% |
| 2025-04-01 | 13.96 | 13.96 | 13.37 | 13.51 | 10.90 | qfq | 8,048,850 | 109,613,168 | -3.22% |
| 2025-03-31 | 13.54 | 13.98 | 13.30 | 13.96 | 11.26 | qfq | 6,470,176 | 88,205,733 | 1.53% |
| 2025-03-28 | 13.55 | 13.90 | 13.48 | 13.75 | 11.09 | qfq | 6,598,533 | 90,671,780 | 1.48% |
| 2025-03-27 | 13.55 | 13.73 | 13.21 | 13.55 | 10.93 | qfq | 5,291,432 | 71,249,864 | -0.95% |
| 2025-03-26 | 13.40 | 13.97 | 13.01 | 13.68 | 11.03 | qfq | 7,175,563 | 97,354,501 | 2.93% |
| 2025-03-25 | 13.13 | 13.53 | 12.90 | 13.29 | 10.72 | qfq | 6,092,301 | 80,475,328 | 2.00% |
| 2025-03-24 | 13.58 | 13.58 | 12.67 | 13.03 | 10.51 | qfq | 5,058,396 | 66,137,103 | -3.84% |
| 2025-03-21 | 13.88 | 13.88 | 13.50 | 13.55 | 10.93 | qfq | 4,002,852 | 54,633,703 | -2.38% |
| 2025-03-20 | 13.78 | 14.04 | 13.68 | 13.88 | 11.20 | qfq | 4,323,866 | 60,096,046 | 0.65% |
| 2025-03-19 | 13.90 | 13.93 | 13.70 | 13.79 | 11.12 | qfq | 4,913,813 | 67,779,336 | -1.36% |
| 2025-03-18 | 13.96 | 14.18 | 13.85 | 13.98 | 11.28 | qfq | 8,874,613 | 124,277,267 | -0.36% |
| 2025-03-17 | 13.66 | 14.21 | 13.54 | 14.03 | 11.32 | qfq | 10,111,788 | 140,664,189 | 2.26% |
| 2025-03-14 | 13.69 | 13.76 | 13.21 | 13.72 | 11.07 | qfq | 8,018,667 | 108,765,457 | 0.22% |
| 2025-03-13 | 13.65 | 13.79 | 13.41 | 13.69 | 11.04 | qfq | 5,845,167 | 79,594,114 | 0.22% |
| 2025-03-12 | 13.49 | 13.77 | 13.36 | 13.66 | 11.02 | qfq | 3,924,764 | 53,208,120 | 1.49% |
| 2025-03-11 | 13.55 | 13.57 | 13.27 | 13.46 | 10.86 | qfq | 2,559,520 | 34,293,531 | 0.15% |
| 2025-03-10 | 13.59 | 13.59 | 13.36 | 13.44 | 10.84 | qfq | 2,242,280 | 30,193,997 | -0.88% |
| 2025-03-07 | 13.61 | 13.73 | 13.45 | 13.56 | 10.94 | qfq | 2,777,372 | 37,783,473 | -0.22% |
| 2025-03-06 | 13.40 | 13.66 | 13.34 | 13.59 | 10.96 | qfq | 3,489,144 | 47,377,990 | 1.42% |
| 2025-03-05 | 13.30 | 13.40 | 13.08 | 13.40 | 10.81 | qfq | 2,877,196 | 38,092,985 | 0.45% |
| 2025-03-04 | 13.07 | 13.35 | 12.97 | 13.34 | 10.76 | qfq | 3,028,848 | 40,037,918 | 2.22% |
| 2025-03-03 | 13.10 | 13.44 | 12.87 | 13.05 | 10.53 | qfq | 3,594,316 | 47,517,823 | 0.38% |
| 2025-02-28 | 13.64 | 13.66 | 12.97 | 13.00 | 10.49 | qfq | 3,941,788 | 52,160,774 | -4.69% |
| 2025-02-27 | 13.77 | 13.88 | 13.43 | 13.64 | 11.00 | qfq | 4,387,432 | 59,608,745 | -0.94% |
| 2025-02-26 | 13.71 | 13.86 | 13.60 | 13.77 | 11.11 | qfq | 4,894,444 | 67,062,325 | 0.95% |
| 2025-02-25 | 13.52 | 13.84 | 13.40 | 13.64 | 11.00 | qfq | 5,460,136 | 74,625,313 | -1.23% |
| 2025-02-24 | 13.60 | 13.94 | 13.35 | 13.81 | 11.14 | qfq | 6,641,811 | 90,795,208 | 1.17% |
| 2025-02-21 | 13.75 | 13.76 | 13.45 | 13.65 | 11.01 | qfq | 7,497,496 | 102,103,376 | -0.73% |
| 2025-02-20 | 13.20 | 13.86 | 13.19 | 13.75 | 11.09 | qfq | 7,231,011 | 98,057,897 | 4.40% |
| 2025-02-19 | 12.77 | 13.18 | 12.77 | 13.17 | 10.62 | qfq | 3,033,768 | 39,625,187 | 3.29% |
| 2025-02-18 | 13.26 | 13.30 | 12.70 | 12.75 | 10.28 | qfq | 3,055,800 | 39,764,552 | -3.56% |
| 2025-02-17 | 13.09 | 13.34 | 13.02 | 13.22 | 10.66 | qfq | 2,945,532 | 38,854,398 | 1.30% |
| 2025-02-14 | 13.16 | 13.18 | 12.97 | 13.05 | 10.53 | qfq | 2,605,220 | 34,083,384 | -0.38% |
| 2025-02-13 | 13.51 | 13.51 | 13.04 | 13.10 | 10.57 | qfq | 3,361,500 | 44,305,840 | -2.46% |
| 2025-02-12 | 13.36 | 13.48 | 13.29 | 13.43 | 10.83 | qfq | 2,708,383 | 36,244,314 | 0.67% |
| 2025-02-11 | 13.37 | 13.40 | 13.21 | 13.34 | 10.76 | qfq | 2,975,228 | 39,559,847 | -0.22% |
| 2025-02-10 | 13.44 | 13.44 | 13.11 | 13.37 | 10.78 | qfq | 3,881,959 | 51,473,469 | 1.83% |
| 2025-02-07 | 13.21 | 13.37 | 12.91 | 13.13 | 10.59 | qfq | 4,446,343 | 58,608,604 | -0.38% |
| 2025-02-06 | 12.84 | 13.21 | 12.72 | 13.18 | 10.63 | qfq | 3,552,760 | 46,421,850 | 2.81% |
| 2025-02-05 | 12.56 | 12.92 | 12.45 | 12.82 | 10.34 | qfq | 3,980,388 | 50,680,176 | 3.72% |
| 2025-01-27 | 12.77 | 12.80 | 12.35 | 12.36 | 9.97 | qfq | 2,959,908 | 37,190,982 | -3.06% |
| 2025-01-24 | 12.41 | 12.79 | 12.33 | 12.75 | 10.28 | qfq | 3,413,460 | 42,922,086 | 2.57% |
| 2025-01-23 | 12.85 | 12.95 | 12.42 | 12.43 | 10.03 | qfq | 5,435,828 | 68,880,225 | -1.74% |
| 2025-01-22 | 12.96 | 13.00 | 12.60 | 12.65 | 10.20 | qfq | 3,606,700 | 46,092,116 | -2.39% |
| 2025-01-21 | 13.08 | 13.11 | 12.75 | 12.96 | 10.45 | qfq | 2,913,240 | 37,565,205 | -0.31% |
| 2025-01-20 | 12.78 | 13.07 | 12.58 | 13.00 | 10.49 | qfq | 3,734,724 | 48,082,874 | 2.44% |
| 2025-01-17 | 12.59 | 12.78 | 12.45 | 12.69 | 10.24 | qfq | 3,204,888 | 40,542,997 | 0.79% |
| 2025-01-16 | 12.84 | 12.95 | 12.50 | 12.59 | 10.16 | qfq | 2,928,700 | 37,126,835 | -0.79% |
| 2025-01-15 | 12.87 | 12.89 | 12.60 | 12.69 | 10.24 | qfq | 2,991,660 | 38,056,226 | -1.17% |
| 2025-01-14 | 12.14 | 12.85 | 12.14 | 12.84 | 10.36 | qfq | 4,054,750 | 51,040,173 | 5.85% |
| 2025-01-13 | 11.94 | 12.19 | 11.55 | 12.13 | 9.78 | qfq | 3,207,100 | 38,226,407 | 0.41% |
| 2025-01-10 | 12.65 | 12.85 | 12.08 | 12.08 | 9.74 | qfq | 3,722,860 | 46,386,206 | -4.73% |
| 2025-01-09 | 12.50 | 13.04 | 12.36 | 12.68 | 10.23 | qfq | 3,957,980 | 50,690,529 | 1.36% |
| 2025-01-08 | 12.55 | 12.72 | 12.03 | 12.51 | 10.09 | qfq | 4,370,276 | 54,356,772 | -1.18% |
| 2025-01-07 | 12.24 | 12.66 | 12.14 | 12.66 | 10.21 | qfq | 3,683,084 | 45,668,295 | 4.37% |
| 2025-01-06 | 12.33 | 12.38 | 11.70 | 12.13 | 9.78 | qfq | 4,100,512 | 49,616,699 | -2.49% |
| 2025-01-03 | 13.10 | 13.30 | 12.31 | 12.44 | 10.03 | qfq | 6,196,784 | 78,632,168 | -4.31% |
| 2025-01-02 | 13.43 | 13.63 | 12.68 | 13.00 | 10.49 | qfq | 6,406,268 | 84,523,130 | -3.13% |
| 2024-12-31 | 14.60 | 14.60 | 13.39 | 13.42 | 10.83 | qfq | 8,810,064 | 122,306,624 | -7.51% |
| 2024-12-30 | 14.50 | 14.91 | 14.03 | 14.51 | 11.70 | qfq | 7,739,176 | 112,864,346 | -0.48% |
| 2024-12-27 | 14.95 | 14.99 | 14.45 | 14.58 | 11.76 | qfq | 8,702,332 | 127,778,299 | -2.47% |
| 2024-12-26 | 13.93 | 15.15 | 13.83 | 14.95 | 12.06 | qfq | 13,369,130 | 196,789,347 | 7.25% |
| 2024-12-25 | 14.14 | 14.28 | 13.54 | 13.94 | 11.24 | qfq | 4,593,576 | 63,819,538 | -2.24% |
| 2024-12-24 | 13.85 | 14.46 | 13.71 | 14.26 | 11.50 | qfq | 5,987,812 | 84,518,469 | 4.16% |
| 2024-12-23 | 14.50 | 14.71 | 13.63 | 13.69 | 11.04 | qfq | 5,035,292 | 70,781,771 | -5.98% |
| 2024-12-20 | 14.16 | 14.67 | 14.07 | 14.56 | 11.74 | qfq | 6,131,724 | 89,079,135 | 3.04% |
| 2024-12-19 | 13.68 | 14.13 | 13.48 | 14.13 | 11.40 | qfq | 5,572,376 | 77,777,661 | 3.14% |
| 2024-12-18 | 13.76 | 13.86 | 13.14 | 13.70 | 11.05 | qfq | 4,786,488 | 64,871,545 | 1.41% |
| 2024-12-17 | 14.14 | 14.18 | 13.48 | 13.51 | 10.90 | qfq | 4,788,316 | 65,859,488 | -4.52% |
| 2024-12-16 | 14.30 | 14.44 | 14.01 | 14.15 | 11.41 | qfq | 3,878,757 | 55,155,998 | -1.12% |
| 2024-12-13 | 14.52 | 14.68 | 14.31 | 14.31 | 11.54 | qfq | 4,875,200 | 70,573,154 | -2.32% |
| 2024-12-12 | 14.60 | 14.84 | 14.36 | 14.65 | 11.82 | qfq | 7,008,061 | 101,970,094 | 0.41% |
| 2024-12-11 | 14.18 | 14.65 | 14.00 | 14.59 | 11.77 | qfq | 10,390,106 | 148,919,012 | 0.14% |
| 2024-12-10 | 15.17 | 15.25 | 14.50 | 14.57 | 11.75 | qfq | 12,580,805 | 186,478,338 | -0.61% |
| 2024-12-09 | 13.95 | 14.97 | 13.77 | 14.66 | 11.83 | qfq | 13,730,026 | 199,852,481 | 6.08% |
| 2024-12-06 | 13.84 | 13.98 | 13.52 | 13.82 | 11.15 | qfq | 4,671,452 | 64,197,487 | -0.14% |
| 2024-12-05 | 13.72 | 14.10 | 13.68 | 13.84 | 11.16 | qfq | 5,231,208 | 72,853,160 | -0.14% |
| 2024-12-04 | 14.02 | 14.07 | 13.51 | 13.86 | 11.18 | qfq | 5,490,952 | 75,896,953 | -1.84% |
| 2024-12-03 | 13.80 | 14.15 | 13.72 | 14.12 | 11.39 | qfq | 6,329,640 | 88,070,735 | 2.39% |
| 2024-12-02 | 13.59 | 13.98 | 13.59 | 13.79 | 11.12 | qfq | 6,688,955 | 92,488,346 | 1.40% |
| 2024-11-29 | 13.48 | 13.72 | 13.22 | 13.60 | 10.97 | qfq | 5,901,956 | 79,644,979 | 0.89% |
| 2024-11-28 | 13.66 | 13.79 | 13.43 | 13.48 | 10.87 | qfq | 6,187,360 | 84,244,081 | -1.61% |
| 2024-11-27 | 13.41 | 13.77 | 13.00 | 13.70 | 11.05 | qfq | 7,182,716 | 96,308,787 | 1.48% |
| 2024-11-26 | 13.81 | 14.09 | 13.43 | 13.50 | 10.89 | qfq | 7,474,176 | 102,007,381 | -3.36% |
| 2024-11-25 | 14.00 | 14.19 | 13.43 | 13.97 | 11.27 | qfq | 10,839,252 | 148,765,499 | -0.99% |
| 2024-11-22 | 14.85 | 15.53 | 14.00 | 14.11 | 11.38 | qfq | 15,945,263 | 236,771,985 | -6.74% |
| 2024-11-21 | 15.30 | 15.36 | 14.68 | 15.13 | 12.20 | qfq | 18,556,627 | 278,900,006 | -3.57% |
| 2024-11-20 | 14.33 | 16.66 | 14.28 | 15.69 | 12.66 | qfq | 28,458,983 | 432,903,467 | 7.61% |
| 2024-11-19 | 14.07 | 14.58 | 13.62 | 14.58 | 11.76 | qfq | 20,269,851 | 287,063,228 | 2.75% |
| 2024-11-18 | 13.54 | 14.87 | 12.71 | 14.19 | 11.45 | qfq | 16,401,843 | 225,545,418 | 5.11% |
| 2024-11-15 | 13.39 | 14.36 | 13.37 | 13.50 | 10.89 | qfq | 6,397,168 | 88,188,031 | 0.15% |
| 2024-11-14 | 13.98 | 14.19 | 13.45 | 13.48 | 10.87 | qfq | 4,641,774 | 63,948,730 | -4.33% |
| 2024-11-13 | 14.00 | 14.25 | 13.70 | 14.09 | 11.37 | qfq | 5,560,816 | 77,698,296 | 0.71% |
| 2024-11-12 | 13.90 | 14.60 | 13.83 | 13.99 | 11.28 | qfq | 8,167,439 | 115,090,467 | 0.65% |
| 2024-11-11 | 13.62 | 14.01 | 13.52 | 13.90 | 11.21 | qfq | 6,321,101 | 87,343,223 | 2.43% |
| 2024-11-08 | 13.76 | 14.01 | 13.53 | 13.57 | 10.95 | qfq | 5,427,100 | 74,454,274 | -0.15% |
| 2024-11-07 | 13.51 | 13.63 | 13.18 | 13.59 | 10.96 | qfq | 4,355,676 | 58,481,996 | 1.12% |
| 2024-11-06 | 13.25 | 13.82 | 13.25 | 13.44 | 10.84 | qfq | 6,747,164 | 91,228,507 | 1.43% |
| 2024-11-05 | 12.95 | 13.29 | 12.86 | 13.25 | 10.69 | qfq | 4,724,072 | 61,897,640 | 2.47% |
| 2024-11-04 | 12.41 | 12.94 | 12.39 | 12.93 | 10.43 | qfq | 4,227,148 | 54,149,600 | 4.19% |
| 2024-11-01 | 13.30 | 13.34 | 12.38 | 12.41 | 10.01 | qfq | 6,391,500 | 81,350,309 | -7.39% |
| 2024-10-31 | 13.26 | 13.49 | 13.20 | 13.40 | 10.81 | qfq | 4,868,612 | 65,101,607 | 0.00% |
| 2024-10-30 | 13.45 | 13.68 | 13.09 | 13.40 | 10.81 | qfq | 4,756,160 | 63,649,842 | -0.96% |
| 2024-10-29 | 13.99 | 14.06 | 13.47 | 13.53 | 10.91 | qfq | 5,689,740 | 77,965,848 | -2.94% |
| 2024-10-28 | 14.10 | 14.26 | 13.60 | 13.94 | 11.24 | qfq | 5,716,848 | 79,235,176 | 1.38% |
| 2024-10-25 | 13.67 | 13.91 | 13.50 | 13.75 | 11.09 | qfq | 5,726,412 | 78,381,466 | 1.03% |
| 2024-10-24 | 13.45 | 13.77 | 13.26 | 13.61 | 10.98 | qfq | 4,628,885 | 62,443,851 | 1.34% |
| 2024-10-23 | 13.76 | 13.90 | 13.38 | 13.43 | 10.83 | qfq | 6,022,792 | 82,282,223 | -2.89% |
| 2024-10-22 | 13.83 | 14.06 | 13.61 | 13.83 | 11.16 | qfq | 6,332,928 | 87,736,021 | 0.22% |
| 2024-10-21 | 13.71 | 14.08 | 13.61 | 13.80 | 11.13 | qfq | 8,051,586 | 111,671,035 | 1.85% |
| 2024-10-18 | 12.98 | 13.80 | 12.91 | 13.55 | 10.93 | qfq | 8,069,613 | 108,532,658 | 4.07% |
| 2024-10-17 | 12.84 | 13.50 | 12.84 | 13.02 | 10.50 | qfq | 6,604,918 | 87,110,337 | 2.36% |
| 2024-10-16 | 12.68 | 12.88 | 12.53 | 12.72 | 10.26 | qfq | 4,373,352 | 55,559,738 | -1.32% |
| 2024-10-15 | 12.89 | 13.41 | 12.71 | 12.89 | 10.40 | qfq | 5,443,681 | 71,506,283 | -0.92% |
| 2024-10-14 | 12.58 | 13.05 | 12.32 | 13.01 | 10.49 | qfq | 5,039,436 | 64,283,059 | 4.16% |
| 2024-10-11 | 13.23 | 13.23 | 12.30 | 12.49 | 10.07 | qfq | 5,486,653 | 69,600,427 | -5.59% |
| 2024-10-10 | 13.36 | 13.88 | 12.82 | 13.23 | 10.67 | qfq | 7,060,280 | 94,302,095 | 1.46% |
| 2024-10-09 | 14.29 | 14.49 | 12.89 | 13.04 | 10.52 | qfq | 10,039,424 | 138,340,101 | -12.95% |
| 2024-10-08 | 15.55 | 15.73 | 13.69 | 14.98 | 12.08 | qfq | 14,287,976 | 210,664,656 | 12.55% |
| 2024-09-30 | 12.28 | 13.42 | 11.79 | 13.31 | 10.74 | qfq | 12,449,680 | 157,366,701 | 15.24% |
| 2024-09-27 | 11.13 | 11.80 | 11.04 | 11.55 | 9.32 | qfq | 7,688,296 | 87,612,258 | 5.48% |
| 2024-09-26 | 10.67 | 10.96 | 10.60 | 10.95 | 8.83 | qfq | 4,986,872 | 53,939,963 | 2.15% |
| 2024-09-25 | 10.70 | 11.00 | 10.65 | 10.72 | 8.65 | qfq | 5,259,743 | 56,924,219 | 0.47% |
| 2024-09-24 | 10.56 | 10.70 | 10.26 | 10.67 | 8.61 | qfq | 5,055,283 | 53,237,054 | 1.62% |
| 2024-09-23 | 10.50 | 10.68 | 10.37 | 10.50 | 8.47 | qfq | 3,164,680 | 33,306,286 | -0.19% |
| 2024-09-20 | 10.53 | 10.64 | 10.46 | 10.52 | 8.49 | qfq | 2,493,680 | 26,244,525 | -0.47% |
| 2024-09-19 | 10.52 | 10.66 | 10.39 | 10.57 | 8.53 | qfq | 2,775,460 | 29,272,731 | 0.76% |
| 2024-09-18 | 10.95 | 11.04 | 10.43 | 10.49 | 8.46 | qfq | 4,535,500 | 48,196,829 | -3.67% |
| 2024-09-13 | 10.99 | 11.05 | 10.63 | 10.89 | 8.78 | qfq | 7,187,900 | 77,923,223 | -1.89% |
| 2024-09-12 | 10.75 | 11.88 | 10.68 | 11.10 | 8.95 | qfq | 9,154,892 | 102,456,916 | 3.35% |
| 2024-09-11 | 11.13 | 11.13 | 10.70 | 10.74 | 8.66 | qfq | 3,672,072 | 39,845,948 | -3.76% |
| 2024-09-10 | 11.08 | 11.25 | 10.73 | 11.16 | 9.00 | qfq | 4,370,920 | 48,040,342 | 0.63% |
| 2024-09-09 | 10.81 | 11.11 | 10.71 | 11.09 | 8.95 | qfq | 3,866,160 | 42,414,926 | 1.93% |
| 2024-09-06 | 11.31 | 11.35 | 10.84 | 10.88 | 8.78 | qfq | 4,131,100 | 45,506,418 | -3.80% |
| 2024-09-05 | 11.26 | 11.47 | 11.18 | 11.31 | 9.12 | qfq | 3,802,250 | 43,028,758 | -0.35% |
| 2024-09-04 | 11.32 | 11.57 | 11.10 | 11.35 | 9.16 | qfq | 4,172,300 | 47,064,564 | -0.70% |
| 2024-09-03 | 11.35 | 11.60 | 11.30 | 11.43 | 9.22 | qfq | 3,674,880 | 42,090,944 | 0.26% |
| 2024-09-02 | 11.65 | 11.82 | 11.37 | 11.40 | 9.20 | qfq | 5,336,920 | 61,792,478 | -2.06% |
| 2024-08-30 | 11.70 | 11.96 | 11.52 | 11.64 | 9.39 | qfq | 9,572,012 | 112,514,869 | 1.22% |
| 2024-08-29 | 11.01 | 11.66 | 10.97 | 11.50 | 9.28 | qfq | 6,744,520 | 76,800,608 | 3.23% |
| 2024-08-28 | 10.97 | 11.31 | 10.92 | 11.14 | 8.99 | qfq | 4,427,008 | 49,161,885 | 1.18% |
| 2024-08-27 | 11.43 | 11.66 | 10.95 | 11.01 | 8.88 | qfq | 6,814,616 | 76,511,212 | -3.67% |
| 2024-08-26 | 11.25 | 11.55 | 11.10 | 11.43 | 9.22 | qfq | 8,565,239 | 97,572,737 | 2.14% |
| 2024-08-23 | 11.11 | 11.36 | 10.68 | 11.19 | 9.03 | qfq | 9,007,060 | 99,546,976 | 0.72% |
| 2024-08-22 | 11.71 | 11.81 | 11.05 | 11.11 | 8.96 | qfq | 12,418,316 | 140,338,215 | -6.24% |
| 2024-08-21 | 10.48 | 12.33 | 10.45 | 11.85 | 9.56 | qfq | 15,651,608 | 180,346,146 | 13.07% |
| 2024-08-20 | 10.82 | 10.88 | 10.39 | 10.48 | 8.45 | qfq | 5,569,118 | 59,006,142 | -3.85% |
| 2024-08-19 | 11.18 | 11.18 | 10.86 | 10.90 | 8.79 | qfq | 4,351,190 | 47,795,072 | -2.77% |
| 2024-08-16 | 11.03 | 11.33 | 11.03 | 11.21 | 9.04 | qfq | 5,577,784 | 62,550,802 | 1.72% |
| 2024-08-15 | 10.85 | 11.18 | 10.75 | 11.02 | 8.89 | qfq | 6,602,716 | 72,526,697 | -0.18% |
| 2024-08-14 | 10.78 | 11.11 | 10.58 | 11.04 | 8.91 | qfq | 8,546,788 | 92,823,557 | 1.38% |
| 2024-08-13 | 10.43 | 10.92 | 10.37 | 10.89 | 8.78 | qfq | 4,624,060 | 49,610,290 | 4.31% |
| 2024-08-12 | 10.50 | 10.59 | 10.28 | 10.44 | 8.42 | qfq | 2,622,936 | 27,312,318 | -0.48% |
| 2024-08-09 | 10.49 | 10.66 | 10.46 | 10.49 | 8.46 | qfq | 2,408,136 | 25,403,472 | 0.67% |
| 2024-08-08 | 10.49 | 10.56 | 10.18 | 10.42 | 8.41 | qfq | 2,879,480 | 29,906,469 | -0.76% |
| 2024-08-07 | 10.32 | 10.63 | 10.32 | 10.50 | 8.47 | qfq | 3,332,000 | 35,031,627 | 0.86% |
| 2024-08-06 | 10.21 | 10.68 | 10.21 | 10.41 | 8.40 | qfq | 3,294,620 | 34,271,002 | 3.27% |
| 2024-08-05 | 10.46 | 10.59 | 10.08 | 10.08 | 8.13 | qfq | 4,145,196 | 42,872,560 | -4.45% |
| 2024-08-02 | 10.80 | 10.91 | 10.51 | 10.55 | 8.51 | qfq | 3,226,700 | 34,542,731 | -3.12% |
| 2024-08-01 | 11.00 | 11.07 | 10.75 | 10.89 | 8.78 | qfq | 3,661,640 | 39,929,587 | -0.37% |
| 2024-07-31 | 10.60 | 10.94 | 10.47 | 10.93 | 8.82 | qfq | 3,287,160 | 35,444,233 | 3.31% |
| 2024-07-30 | 10.70 | 10.75 | 10.51 | 10.58 | 8.53 | qfq | 2,325,400 | 24,672,494 | -1.03% |
| 2024-07-29 | 10.59 | 10.80 | 10.43 | 10.69 | 8.62 | qfq | 2,413,575 | 25,662,889 | 1.14% |
| 2024-07-26 | 10.38 | 10.61 | 10.33 | 10.57 | 8.53 | qfq | 2,113,540 | 22,230,502 | 1.83% |
| 2024-07-25 | 10.49 | 10.62 | 10.12 | 10.38 | 8.37 | qfq | 2,801,060 | 28,915,576 | -0.76% |
| 2024-07-24 | 10.57 | 10.76 | 10.40 | 10.46 | 8.44 | qfq | 4,436,080 | 46,838,980 | -1.23% |
| 2024-07-23 | 11.03 | 11.09 | 10.59 | 10.59 | 8.54 | qfq | 4,320,192 | 46,483,221 | -4.25% |
| 2024-07-22 | 10.98 | 11.12 | 10.80 | 11.06 | 8.92 | qfq | 3,564,420 | 39,231,355 | 0.82% |
| 2024-07-19 | 10.72 | 11.13 | 10.69 | 10.97 | 8.85 | qfq | 3,645,760 | 40,014,181 | 1.48% |
| 2024-07-18 | 11.19 | 11.22 | 10.50 | 10.81 | 8.72 | qfq | 5,865,600 | 63,161,361 | -3.65% |
| 2024-07-17 | 11.74 | 11.82 | 11.19 | 11.22 | 9.05 | qfq | 5,303,620 | 60,671,318 | -5.24% |
| 2024-07-16 | 11.60 | 12.05 | 11.60 | 11.84 | 9.55 | qfq | 5,138,028 | 60,793,075 | 1.46% |
| 2024-07-15 | 11.77 | 11.90 | 11.54 | 11.67 | 9.41 | qfq | 3,813,300 | 44,583,458 | -1.60% |
| 2024-07-12 | 11.93 | 12.00 | 11.73 | 11.86 | 9.57 | qfq | 4,104,332 | 48,642,528 | -1.58% |
| 2024-07-11 | 12.05 | 12.22 | 11.79 | 12.05 | 9.72 | qfq | 5,221,671 | 62,655,371 | 2.29% |
| 2024-07-10 | 11.85 | 12.03 | 11.70 | 11.78 | 9.50 | qfq | 5,711,640 | 67,548,434 | -1.75% |
| 2024-07-09 | 11.05 | 12.02 | 10.97 | 11.99 | 9.67 | qfq | 10,006,363 | 115,987,651 | 8.61% |
| 2024-07-08 | 11.16 | 11.39 | 10.99 | 11.04 | 8.91 | qfq | 4,390,140 | 48,883,534 | -1.08% |
| 2024-07-05 | 11.19 | 11.29 | 10.85 | 11.16 | 9.00 | qfq | 4,562,664 | 50,495,526 | 0.09% |
| 2024-07-04 | 11.65 | 11.71 | 11.14 | 11.15 | 8.99 | qfq | 4,636,500 | 52,640,454 | -3.63% |
| 2024-07-03 | 11.91 | 11.92 | 11.45 | 11.57 | 9.33 | qfq | 4,290,083 | 49,800,105 | -1.70% |
| 2024-07-02 | 12.02 | 12.03 | 11.70 | 11.77 | 9.49 | qfq | 6,302,596 | 74,572,254 | -1.92% |
| 2024-07-01 | 12.41 | 12.44 | 11.74 | 12.00 | 9.68 | qfq | 8,532,122 | 102,349,023 | -3.30% |
| 2024-06-28 | 12.03 | 12.69 | 11.85 | 12.41 | 10.01 | qfq | 11,382,306 | 141,211,010 | 2.82% |
| 2024-06-27 | 11.96 | 12.96 | 11.92 | 12.07 | 9.74 | qfq | 13,120,904 | 163,232,193 | -0.74% |
| 2024-06-26 | 11.76 | 12.18 | 11.41 | 12.16 | 9.81 | qfq | 7,314,616 | 87,010,941 | 3.40% |
| 2024-06-25 | 11.92 | 12.03 | 11.53 | 11.76 | 9.49 | qfq | 8,131,956 | 95,335,812 | -1.92% |
| 2024-06-24 | 12.71 | 12.80 | 11.90 | 11.99 | 9.67 | qfq | 10,338,509 | 125,986,418 | -4.54% |
| 2024-06-21 | 12.76 | 13.05 | 12.30 | 12.56 | 10.13 | qfq | 11,747,376 | 148,103,096 | -4.99% |
| 2024-06-20 | 14.00 | 14.28 | 12.88 | 13.22 | 10.66 | qfq | 19,791,080 | 270,905,722 | -9.45% |
| 2024-06-19 | 13.80 | 15.07 | 13.55 | 14.60 | 11.78 | qfq | 23,968,653 | 346,330,716 | 3.47% |
| 2024-06-18 | 14.20 | 14.60 | 13.88 | 14.11 | 11.38 | qfq | 20,481,344 | 291,508,220 | -4.47% |
| 2024-06-17 | 14.16 | 15.08 | 13.70 | 14.77 | 11.91 | qfq | 24,363,605 | 349,972,773 | 1.16% |
| 2024-06-14 | 14.06 | 14.83 | 13.36 | 14.60 | 11.78 | qfq | 26,973,126 | 381,185,495 | 3.55% |
| 2024-06-13 | 14.93 | 15.96 | 14.00 | 14.10 | 11.37 | qfq | 37,742,315 | 566,778,086 | -2.15% |
| 2024-06-12 | 12.00 | 14.41 | 11.91 | 14.41 | 11.62 | qfq | 29,016,337 | 379,639,559 | 19.98% |
| 2024-06-11 | 11.21 | 12.20 | 10.80 | 12.01 | 9.69 | qfq | 22,383,824 | 257,394,122 | -2.36% |
| 2024-06-07 | 13.35 | 14.44 | 12.15 | 12.30 | 9.92 | qfq | 28,978,979 | 377,284,358 | 2.16% |
| 2024-06-06 | 9.81 | 12.04 | 9.81 | 12.04 | 9.71 | qfq | 9,903,761 | 116,565,935 | 20.04% |
| 2024-06-05 | 10.23 | 10.42 | 9.96 | 10.03 | 8.09 | qfq | 4,027,463 | 41,043,843 | -2.81% |
| 2024-06-04 | 10.84 | 10.85 | 10.12 | 10.32 | 8.32 | qfq | 4,940,450 | 51,160,003 | -5.67% |
| 2024-06-03 | 11.43 | 11.50 | 10.76 | 10.94 | 8.82 | qfq | 4,859,579 | 53,929,505 | -2.23% |
| 2024-05-31 | 10.90 | 11.38 | 10.85 | 11.19 | 9.03 | qfq | 4,899,228 | 55,019,312 | 2.29% |
| 2024-05-30 | 10.90 | 11.26 | 10.47 | 10.94 | 8.82 | qfq | 5,461,924 | 59,752,695 | -1.62% |
| 2024-05-29 | 10.59 | 11.12 | 10.52 | 11.12 | 8.97 | qfq | 5,475,872 | 59,759,037 | 4.32% |
| 2024-05-28 | 10.83 | 10.92 | 10.47 | 10.66 | 8.60 | qfq | 3,694,899 | 39,488,571 | -18.56% |
| 2024-05-27 | 13.18 | 13.26 | 12.75 | 13.09 | 8.63 | qfq | 3,735,810 | 48,249,166 | -1.06% |
| 2024-05-24 | 13.42 | 13.61 | 13.15 | 13.23 | 8.72 | qfq | 2,939,300 | 39,243,105 | -1.27% |
| 2024-05-23 | 13.55 | 13.63 | 13.35 | 13.40 | 8.83 | qfq | 2,053,558 | 27,691,953 | -1.90% |
| 2024-05-22 | 13.23 | 13.68 | 13.23 | 13.66 | 9.00 | qfq | 3,017,080 | 40,790,815 | 2.40% |
| 2024-05-21 | 13.19 | 13.48 | 13.19 | 13.34 | 8.79 | qfq | 1,422,900 | 18,969,733 | 0.00% |
| 2024-05-20 | 13.38 | 13.54 | 13.22 | 13.34 | 8.79 | qfq | 1,673,400 | 22,356,596 | -0.45% |
| 2024-05-17 | 13.31 | 13.40 | 12.99 | 13.40 | 8.83 | qfq | 1,664,180 | 21,986,467 | 2.29% |
| 2024-05-16 | 13.01 | 13.20 | 12.90 | 13.10 | 8.64 | qfq | 1,689,680 | 22,119,985 | 1.31% |
| 2024-05-15 | 12.88 | 13.09 | 12.68 | 12.93 | 8.52 | qfq | 1,891,800 | 24,472,099 | 0.31% |
| 2024-05-14 | 12.90 | 13.24 | 12.80 | 12.89 | 8.50 | qfq | 1,546,930 | 20,036,980 | 0.70% |
| 2024-05-13 | 13.09 | 13.16 | 12.71 | 12.80 | 8.44 | qfq | 1,418,460 | 18,263,308 | -2.29% |
| 2024-05-10 | 13.41 | 13.58 | 13.02 | 13.10 | 8.64 | qfq | 1,713,900 | 22,488,851 | -2.09% |
| 2024-05-09 | 13.23 | 13.49 | 13.19 | 13.38 | 8.82 | qfq | 1,347,336 | 18,047,155 | 1.90% |
| 2024-05-08 | 13.37 | 13.38 | 13.06 | 13.13 | 8.65 | qfq | 1,498,130 | 19,776,625 | -1.80% |
| 2024-05-07 | 13.33 | 13.41 | 13.10 | 13.37 | 8.81 | qfq | 1,607,320 | 21,380,128 | 0.30% |
| 2024-05-06 | 13.16 | 13.43 | 13.13 | 13.33 | 8.79 | qfq | 2,420,150 | 32,165,074 | 1.91% |
| 2024-04-30 | 13.02 | 13.25 | 12.78 | 13.08 | 8.62 | qfq | 2,990,820 | 38,842,109 | 0.62% |
| 2024-04-29 | 12.31 | 13.03 | 12.28 | 13.00 | 8.57 | qfq | 4,480,951 | 57,083,808 | 5.09% |
| 2024-04-26 | 12.99 | 12.99 | 11.83 | 12.37 | 8.15 | qfq | 6,337,710 | 77,798,557 | -4.63% |
| 2024-04-25 | 12.20 | 12.98 | 12.13 | 12.97 | 8.55 | qfq | 2,881,205 | 36,652,230 | 5.70% |
| 2024-04-24 | 11.73 | 12.36 | 11.73 | 12.27 | 8.09 | qfq | 2,056,550 | 24,984,555 | 4.60% |
| 2024-04-23 | 11.57 | 11.82 | 11.39 | 11.73 | 7.73 | qfq | 1,921,235 | 22,407,960 | 2.36% |
| 2024-04-22 | 11.38 | 11.59 | 10.80 | 11.46 | 7.55 | qfq | 2,223,150 | 25,067,832 | 0.44% |
| 2024-04-19 | 11.61 | 11.73 | 11.25 | 11.41 | 7.52 | qfq | 1,889,980 | 21,647,346 | -2.56% |
| 2024-04-18 | 11.74 | 12.01 | 11.47 | 11.71 | 7.72 | qfq | 2,616,287 | 30,623,943 | -0.09% |
| 2024-04-17 | 10.81 | 11.77 | 10.81 | 11.72 | 7.73 | qfq | 3,567,229 | 40,818,626 | 11.30% |
| 2024-04-16 | 11.52 | 11.56 | 10.46 | 10.53 | 6.94 | qfq | 4,262,710 | 45,825,928 | -10.00% |
| 2024-04-15 | 12.52 | 12.81 | 11.50 | 11.70 | 7.71 | qfq | 4,396,822 | 52,425,987 | -7.66% |
| 2024-04-12 | 12.46 | 12.95 | 12.34 | 12.67 | 8.35 | qfq | 3,029,810 | 38,581,096 | 1.60% |
| 2024-04-11 | 12.43 | 12.84 | 12.41 | 12.47 | 8.22 | qfq | 1,822,350 | 22,953,771 | -2.50% |
| 2024-04-10 | 13.14 | 13.14 | 12.46 | 12.79 | 8.43 | qfq | 2,193,670 | 27,980,706 | -2.66% |
| 2024-04-09 | 12.82 | 13.20 | 12.78 | 13.14 | 8.66 | qfq | 2,039,250 | 26,511,475 | 3.06% |
| 2024-04-08 | 13.67 | 13.67 | 12.75 | 12.75 | 8.40 | qfq | 2,237,180 | 29,377,543 | -6.18% |
| 2024-04-03 | 13.71 | 13.71 | 13.22 | 13.59 | 8.96 | qfq | 2,059,590 | 27,822,682 | -1.31% |
| 2024-04-02 | 13.75 | 13.94 | 13.66 | 13.77 | 9.08 | qfq | 1,971,550 | 27,164,551 | -0.22% |
| 2024-04-01 | 13.41 | 13.85 | 13.32 | 13.80 | 9.10 | qfq | 2,355,530 | 32,295,160 | 2.99% |
| 2024-03-29 | 13.33 | 13.47 | 13.17 | 13.40 | 8.83 | qfq | 1,593,400 | 21,177,819 | 0.90% |
| 2024-03-28 | 12.80 | 13.52 | 12.80 | 13.28 | 8.75 | qfq | 2,053,250 | 27,174,611 | 3.75% |
| 2024-03-27 | 13.55 | 13.56 | 12.80 | 12.80 | 8.44 | qfq | 2,258,780 | 29,674,309 | -5.19% |
| 2024-03-26 | 13.55 | 13.71 | 13.31 | 13.50 | 8.90 | qfq | 1,985,830 | 26,866,428 | -0.22% |
| 2024-03-25 | 13.90 | 14.11 | 13.52 | 13.53 | 8.92 | qfq | 2,982,380 | 41,199,013 | -3.08% |
| 2024-03-22 | 14.04 | 14.18 | 13.83 | 13.96 | 9.20 | qfq | 2,515,515 | 35,207,469 | -0.71% |
| 2024-03-21 | 14.21 | 14.26 | 13.90 | 14.06 | 9.27 | qfq | 2,000,680 | 28,144,854 | -1.06% |
| 2024-03-20 | 14.13 | 14.24 | 14.00 | 14.21 | 9.37 | qfq | 2,011,300 | 28,414,747 | 0.78% |
| 2024-03-19 | 14.15 | 14.25 | 13.95 | 14.10 | 9.29 | qfq | 2,063,940 | 29,142,205 | 0.00% |
| 2024-03-18 | 13.72 | 14.11 | 13.72 | 14.10 | 9.29 | qfq | 2,168,620 | 30,234,637 | 3.45% |
| 2024-03-15 | 13.45 | 13.66 | 13.30 | 13.63 | 8.98 | qfq | 1,842,390 | 24,859,503 | 0.96% |
| 2024-03-14 | 13.81 | 13.82 | 13.28 | 13.50 | 8.90 | qfq | 2,610,900 | 35,297,015 | -2.24% |
| 2024-03-13 | 13.60 | 14.15 | 13.53 | 13.81 | 9.10 | qfq | 3,197,490 | 44,086,982 | 2.68% |
| 2024-03-12 | 13.41 | 13.58 | 13.22 | 13.45 | 8.87 | qfq | 2,270,950 | 30,484,144 | 0.45% |
| 2024-03-11 | 13.48 | 13.48 | 12.96 | 13.39 | 8.83 | qfq | 2,492,335 | 32,997,381 | 1.83% |
| 2024-03-08 | 12.93 | 13.18 | 12.82 | 13.15 | 8.67 | qfq | 1,947,100 | 25,398,148 | 2.65% |
| 2024-03-07 | 13.09 | 13.30 | 12.80 | 12.81 | 8.44 | qfq | 2,283,350 | 29,829,414 | -1.23% |
| 2024-03-06 | 12.80 | 13.23 | 12.80 | 12.97 | 8.55 | qfq | 2,062,050 | 26,805,179 | 0.15% |
| 2024-03-05 | 13.20 | 13.45 | 12.90 | 12.95 | 8.54 | qfq | 2,830,790 | 37,185,427 | -2.34% |
| 2024-03-04 | 13.87 | 13.89 | 12.99 | 13.26 | 8.74 | qfq | 2,908,180 | 38,664,464 | -2.21% |
| 2024-03-01 | 12.70 | 13.66 | 12.65 | 13.56 | 8.94 | qfq | 3,245,560 | 42,881,738 | 7.28% |
| 2024-02-29 | 12.12 | 12.72 | 12.10 | 12.64 | 8.33 | qfq | 2,469,980 | 30,850,698 | 3.78% |
| 2024-02-28 | 13.80 | 13.92 | 12.16 | 12.18 | 8.03 | qfq | 4,182,744 | 54,567,204 | -11.74% |
| 2024-02-27 | 13.00 | 13.80 | 12.71 | 13.80 | 9.10 | qfq | 2,215,870 | 29,672,308 | 5.18% |
| 2024-02-26 | 13.03 | 13.49 | 12.84 | 13.12 | 8.65 | qfq | 2,327,700 | 30,678,391 | 1.86% |
| 2024-02-23 | 12.32 | 12.95 | 12.31 | 12.88 | 8.49 | qfq | 2,002,560 | 25,314,187 | 4.63% |
| 2024-02-22 | 12.07 | 12.37 | 12.03 | 12.31 | 8.11 | qfq | 1,844,090 | 22,557,993 | 1.57% |
| 2024-02-21 | 11.82 | 12.38 | 11.69 | 12.12 | 7.99 | qfq | 2,233,600 | 27,157,413 | 2.45% |
| 2024-02-20 | 12.01 | 12.01 | 11.53 | 11.83 | 7.80 | qfq | 3,524,117 | 41,437,265 | -2.55% |
| 2024-02-19 | 11.16 | 12.45 | 11.16 | 12.14 | 8.00 | qfq | 4,539,730 | 54,687,790 | 9.37% |
| 2024-02-08 | 9.51 | 11.40 | 9.31 | 11.10 | 7.32 | qfq | 5,651,350 | 57,260,542 | 12.69% |
| 2024-02-07 | 10.17 | 10.49 | 9.30 | 9.85 | 6.49 | qfq | 5,675,180 | 56,654,607 | -1.79% |
| 2024-02-06 | 8.84 | 10.35 | 8.58 | 10.03 | 6.61 | qfq | 5,992,437 | 56,536,347 | 3.30% |
| 2024-02-05 | 11.00 | 11.20 | 9.47 | 9.71 | 6.40 | qfq | 5,590,391 | 56,255,402 | -14.60% |
| 2024-02-02 | 11.94 | 12.50 | 10.85 | 11.37 | 7.49 | qfq | 4,257,606 | 49,659,990 | -5.88% |
| 2024-02-01 | 12.09 | 12.35 | 11.77 | 12.08 | 7.96 | qfq | 3,517,040 | 42,279,005 | -0.25% |
| 2024-01-31 | 13.13 | 13.13 | 12.05 | 12.11 | 7.98 | qfq | 3,401,396 | 42,301,689 | -4.80% |
| 2024-01-30 | 12.96 | 13.28 | 12.71 | 12.72 | 8.38 | qfq | 2,179,580 | 28,244,401 | -2.75% |
| 2024-01-29 | 13.99 | 14.06 | 13.08 | 13.08 | 8.62 | qfq | 2,378,070 | 31,707,408 | -6.24% |
| 2024-01-26 | 14.17 | 14.17 | 13.77 | 13.95 | 9.20 | qfq | 1,614,100 | 22,474,357 | -0.29% |
| 2024-01-25 | 13.31 | 14.00 | 13.23 | 13.99 | 9.22 | qfq | 2,382,330 | 32,569,661 | 5.11% |
| 2024-01-24 | 13.40 | 13.55 | 12.73 | 13.31 | 8.77 | qfq | 2,305,225 | 30,264,733 | 0.08% |
| 2024-01-23 | 13.59 | 13.62 | 13.00 | 13.30 | 8.77 | qfq | 2,725,495 | 36,190,957 | -2.28% |
| 2024-01-22 | 14.69 | 14.76 | 13.42 | 13.61 | 8.97 | qfq | 2,530,050 | 35,656,729 | -7.29% |
| 2024-01-19 | 14.99 | 15.09 | 14.63 | 14.68 | 9.68 | qfq | 1,697,990 | 25,084,008 | -0.94% |
| 2024-01-18 | 15.09 | 15.20 | 14.42 | 14.82 | 9.77 | qfq | 2,204,000 | 32,389,656 | -1.79% |
| 2024-01-17 | 15.52 | 15.59 | 15.09 | 15.09 | 9.95 | qfq | 1,234,600 | 18,947,207 | -2.65% |
| 2024-01-16 | 15.49 | 15.69 | 15.25 | 15.50 | 10.22 | qfq | 1,316,250 | 20,288,183 | -0.64% |
| 2024-01-15 | 15.57 | 15.75 | 15.31 | 15.60 | 10.28 | qfq | 1,640,080 | 25,502,597 | 0.32% |
| 2024-01-12 | 15.72 | 15.96 | 15.54 | 15.55 | 10.25 | qfq | 1,188,130 | 18,651,847 | -1.14% |
| 2024-01-11 | 15.41 | 15.82 | 15.22 | 15.73 | 10.37 | qfq | 1,617,341 | 25,160,446 | 2.21% |
| 2024-01-10 | 15.73 | 15.83 | 15.30 | 15.39 | 10.14 | qfq | 1,987,600 | 30,815,739 | -2.16% |
| 2024-01-09 | 15.65 | 16.15 | 15.63 | 15.73 | 10.37 | qfq | 1,976,880 | 31,305,963 | 0.51% |
| 2024-01-08 | 16.08 | 16.17 | 15.64 | 15.65 | 10.32 | qfq | 1,873,100 | 29,675,979 | -2.80% |
| 2024-01-05 | 16.44 | 16.61 | 16.01 | 16.10 | 10.61 | qfq | 1,366,480 | 22,186,151 | -1.59% |
| 2024-01-04 | 16.45 | 16.68 | 16.30 | 16.36 | 10.78 | qfq | 1,501,160 | 24,675,622 | -1.56% |
| 2024-01-03 | 16.71 | 16.88 | 16.42 | 16.62 | 10.96 | qfq | 1,559,300 | 25,970,862 | -1.25% |
| 2024-01-02 | 16.78 | 17.09 | 16.67 | 16.83 | 11.09 | qfq | 2,323,040 | 39,119,594 | 0.06% |
| 2023-12-29 | 16.24 | 16.85 | 16.05 | 16.82 | 11.09 | qfq | 2,245,440 | 37,402,176 | 3.96% |
| 2023-12-28 | 15.80 | 16.24 | 15.59 | 16.18 | 10.67 | qfq | 1,345,210 | 21,527,579 | 2.41% |
| 2023-12-27 | 15.67 | 15.84 | 15.50 | 15.80 | 10.41 | qfq | 1,362,060 | 21,397,910 | 1.80% |
| 2023-12-26 | 15.88 | 16.07 | 15.43 | 15.52 | 10.23 | qfq | 1,548,384 | 24,167,660 | -2.70% |
| 2023-12-25 | 15.94 | 16.20 | 15.77 | 15.95 | 10.51 | qfq | 1,273,340 | 20,279,896 | 0.06% |
| 2023-12-22 | 16.32 | 16.37 | 15.91 | 15.94 | 10.51 | qfq | 1,913,350 | 30,858,289 | -1.42% |
| 2023-12-21 | 16.54 | 16.54 | 15.75 | 16.17 | 10.66 | qfq | 3,503,520 | 56,267,203 | -2.18% |
| 2023-12-20 | 16.63 | 16.83 | 16.43 | 16.53 | 10.90 | qfq | 1,858,945 | 30,973,918 | 0.73% |
| 2023-12-19 | 16.10 | 16.54 | 16.10 | 16.41 | 10.82 | qfq | 1,593,758 | 25,955,280 | 2.05% |
| 2023-12-18 | 16.27 | 16.58 | 16.05 | 16.08 | 10.60 | qfq | 1,899,230 | 30,739,463 | -1.53% |
| 2023-12-15 | 16.37 | 16.58 | 16.25 | 16.33 | 10.76 | qfq | 970,240 | 15,890,303 | -0.24% |
| 2023-12-14 | 16.62 | 16.76 | 16.34 | 16.37 | 10.79 | qfq | 1,221,850 | 20,152,232 | -1.09% |
| 2023-12-13 | 16.74 | 16.84 | 16.52 | 16.55 | 10.91 | qfq | 1,398,726 | 23,328,118 | -1.37% |
| 2023-12-12 | 16.98 | 17.05 | 16.61 | 16.78 | 11.06 | qfq | 1,545,650 | 25,897,466 | -1.18% |
| 2023-12-11 | 16.85 | 17.02 | 16.59 | 16.98 | 11.19 | qfq | 2,290,660 | 38,467,423 | 0.77% |
| 2023-12-08 | 16.89 | 17.26 | 16.83 | 16.85 | 11.11 | qfq | 1,448,150 | 24,607,898 | -1.23% |
| 2023-12-07 | 16.97 | 17.10 | 16.74 | 17.06 | 11.25 | qfq | 1,786,510 | 30,338,565 | 0.65% |
| 2023-12-06 | 16.86 | 17.10 | 16.71 | 16.95 | 11.17 | qfq | 1,465,670 | 24,820,366 | 0.06% |
| 2023-12-05 | 17.38 | 17.38 | 16.90 | 16.94 | 11.17 | qfq | 1,482,876 | 25,209,355 | -1.91% |
| 2023-12-04 | 17.47 | 17.51 | 17.21 | 17.27 | 11.38 | qfq | 1,418,480 | 24,534,791 | -1.20% |
| 2023-12-01 | 17.60 | 17.72 | 17.32 | 17.48 | 11.52 | qfq | 1,809,480 | 31,564,167 | -0.68% |
| 2023-11-30 | 17.92 | 17.92 | 17.45 | 17.60 | 11.60 | qfq | 1,736,500 | 30,635,364 | -1.95% |
| 2023-11-29 | 18.04 | 18.38 | 17.93 | 17.95 | 11.83 | qfq | 1,754,686 | 31,757,275 | -0.94% |
| 2023-11-28 | 17.86 | 18.34 | 17.61 | 18.12 | 11.94 | qfq | 2,175,153 | 39,385,906 | 2.08% |
| 2023-11-27 | 17.41 | 17.87 | 17.41 | 17.75 | 11.70 | qfq | 1,703,790 | 30,067,659 | 1.08% |
| 2023-11-24 | 17.83 | 18.00 | 17.47 | 17.56 | 11.57 | qfq | 1,397,340 | 24,574,274 | -2.17% |
| 2023-11-23 | 17.61 | 17.97 | 17.35 | 17.95 | 11.83 | qfq | 1,432,200 | 25,485,579 | 1.93% |
| 2023-11-22 | 17.85 | 18.01 | 17.61 | 17.61 | 11.61 | qfq | 1,170,667 | 20,814,332 | -1.73% |
| 2023-11-21 | 18.33 | 18.34 | 17.85 | 17.92 | 11.81 | qfq | 1,699,851 | 30,679,252 | -1.92% |
| 2023-11-20 | 18.38 | 18.38 | 18.06 | 18.27 | 12.04 | qfq | 1,389,850 | 25,275,504 | -0.11% |
| 2023-11-17 | 18.02 | 18.32 | 18.02 | 18.29 | 12.06 | qfq | 1,009,410 | 18,392,713 | 0.72% |
| 2023-11-16 | 18.30 | 18.42 | 18.12 | 18.16 | 11.97 | qfq | 1,186,310 | 21,655,875 | -0.82% |
| 2023-11-15 | 18.44 | 18.45 | 18.22 | 18.31 | 12.07 | qfq | 1,304,250 | 23,894,491 | 0.27% |
| 2023-11-14 | 18.20 | 18.42 | 18.03 | 18.26 | 12.04 | qfq | 1,588,180 | 28,964,041 | 0.44% |
| 2023-11-13 | 17.96 | 18.25 | 17.91 | 18.18 | 11.98 | qfq | 1,952,238 | 35,393,797 | 1.73% |
| 2023-11-10 | 17.96 | 18.09 | 17.74 | 17.87 | 11.78 | qfq | 1,174,050 | 21,021,812 | -0.67% |
| 2023-11-09 | 18.15 | 18.20 | 17.86 | 17.99 | 11.86 | qfq | 1,499,261 | 26,974,201 | -0.55% |
| 2023-11-08 | 18.31 | 18.36 | 18.02 | 18.09 | 11.92 | qfq | 1,622,486 | 29,471,801 | -1.15% |
| 2023-11-07 | 18.23 | 18.39 | 18.02 | 18.30 | 12.06 | qfq | 1,853,720 | 33,875,721 | 0.38% |
| 2023-11-06 | 17.87 | 18.26 | 17.87 | 18.23 | 12.02 | qfq | 2,558,290 | 46,219,840 | 2.30% |
| 2023-11-03 | 17.29 | 17.87 | 17.19 | 17.82 | 11.75 | qfq | 2,665,960 | 47,074,023 | 4.45% |
| 2023-11-02 | 17.32 | 17.86 | 17.00 | 17.06 | 11.25 | qfq | 2,733,110 | 47,527,574 | -0.64% |
| 2023-11-01 | 17.04 | 17.40 | 16.95 | 17.17 | 11.32 | qfq | 2,155,690 | 37,150,572 | 1.48% |
| 2023-10-31 | 17.49 | 17.68 | 16.90 | 16.92 | 11.15 | qfq | 1,817,100 | 31,184,611 | -3.26% |
| 2023-10-30 | 16.80 | 17.61 | 16.73 | 17.49 | 11.53 | qfq | 3,052,850 | 52,796,560 | 3.06% |
| 2023-10-27 | 17.15 | 17.23 | 16.69 | 16.97 | 11.19 | qfq | 1,774,950 | 30,049,829 | -1.05% |
| 2023-10-26 | 17.00 | 17.35 | 16.84 | 17.15 | 11.30 | qfq | 1,397,950 | 23,802,488 | -0.75% |
| 2023-10-25 | 16.67 | 17.30 | 16.50 | 17.28 | 11.39 | qfq | 1,639,830 | 27,858,553 | 3.66% |
| 2023-10-24 | 16.38 | 16.78 | 16.09 | 16.67 | 10.99 | qfq | 1,866,240 | 30,707,607 | 2.77% |
| 2023-10-23 | 16.80 | 16.82 | 16.21 | 16.22 | 10.69 | qfq | 1,787,600 | 29,332,300 | -3.68% |
| 2023-10-20 | 17.28 | 17.37 | 16.82 | 16.84 | 11.10 | qfq | 1,450,796 | 24,672,197 | -2.66% |
| 2023-10-19 | 17.35 | 17.75 | 17.14 | 17.30 | 11.40 | qfq | 1,549,380 | 27,115,310 | -0.35% |
| 2023-10-18 | 17.77 | 17.86 | 17.36 | 17.36 | 11.44 | qfq | 1,135,151 | 19,871,231 | -2.31% |
| 2023-10-17 | 17.92 | 17.92 | 17.59 | 17.77 | 11.71 | qfq | 974,830 | 17,256,825 | -0.45% |
| 2023-10-16 | 18.22 | 18.26 | 17.76 | 17.85 | 11.77 | qfq | 1,887,430 | 33,733,378 | -2.03% |
| 2023-10-13 | 18.12 | 18.27 | 18.00 | 18.22 | 12.01 | qfq | 1,299,350 | 23,613,818 | 0.28% |
| 2023-10-12 | 18.17 | 18.20 | 17.83 | 18.17 | 11.98 | qfq | 1,523,630 | 27,531,411 | 0.89% |
| 2023-10-11 | 17.80 | 18.13 | 17.55 | 18.01 | 11.87 | qfq | 1,892,650 | 33,925,411 | 1.29% |
| 2023-10-10 | 17.80 | 18.00 | 17.75 | 17.78 | 11.72 | qfq | 1,296,730 | 23,147,643 | 0.17% |
| 2023-10-09 | 17.99 | 18.06 | 17.62 | 17.75 | 11.70 | qfq | 1,730,080 | 30,796,675 | -1.33% |
| 2023-09-28 | 17.10 | 18.20 | 17.10 | 17.99 | 11.86 | qfq | 2,540,910 | 45,140,201 | 5.08% |
| 2023-09-27 | 17.19 | 17.31 | 16.98 | 17.12 | 11.28 | qfq | 1,300,020 | 22,333,886 | -0.41% |
| 2023-09-26 | 17.31 | 17.52 | 17.18 | 17.19 | 11.33 | qfq | 917,420 | 15,840,231 | -1.88% |
| 2023-09-25 | 17.84 | 17.84 | 17.28 | 17.52 | 11.55 | qfq | 1,765,090 | 30,817,760 | -1.96% |
| 2023-09-22 | 17.22 | 17.90 | 17.03 | 17.87 | 11.78 | qfq | 1,848,920 | 32,587,234 | 3.59% |
| 2023-09-21 | 17.01 | 17.38 | 17.01 | 17.25 | 11.37 | qfq | 1,510,760 | 26,005,583 | 0.00% |
| 2023-09-20 | 17.47 | 17.57 | 17.19 | 17.25 | 11.37 | qfq | 1,393,420 | 24,160,907 | -1.43% |
| 2023-09-19 | 17.89 | 17.89 | 17.28 | 17.50 | 11.54 | qfq | 1,445,080 | 25,234,956 | -0.68% |
| 2023-09-18 | 17.71 | 17.94 | 17.43 | 17.62 | 11.61 | qfq | 1,235,020 | 21,871,482 | -0.51% |
| 2023-09-15 | 17.85 | 17.99 | 17.42 | 17.71 | 11.67 | qfq | 1,320,904 | 23,359,272 | -0.28% |
| 2023-09-14 | 18.15 | 18.58 | 17.56 | 17.76 | 11.71 | qfq | 1,493,980 | 26,608,008 | -1.82% |
| 2023-09-13 | 18.49 | 18.54 | 17.90 | 18.09 | 11.92 | qfq | 2,118,160 | 38,339,903 | -2.43% |
| 2023-09-12 | 18.59 | 18.70 | 18.29 | 18.54 | 12.22 | qfq | 1,540,314 | 28,446,071 | -0.38% |
| 2023-09-11 | 18.50 | 18.71 | 18.26 | 18.61 | 12.27 | qfq | 1,891,154 | 35,046,740 | 1.53% |
| 2023-09-08 | 18.32 | 18.49 | 18.00 | 18.33 | 12.08 | qfq | 1,510,920 | 27,689,359 | -0.33% |
| 2023-09-07 | 18.75 | 18.85 | 18.32 | 18.39 | 12.12 | qfq | 2,668,160 | 49,401,167 | -2.13% |
| 2023-09-06 | 18.44 | 18.88 | 18.10 | 18.79 | 12.39 | qfq | 3,810,350 | 70,901,225 | 1.95% |
| 2023-09-05 | 18.50 | 19.50 | 18.33 | 18.43 | 12.15 | qfq | 4,869,270 | 91,089,851 | 0.60% |
| 2023-09-04 | 18.35 | 18.48 | 18.07 | 18.32 | 12.08 | qfq | 2,674,510 | 48,855,762 | 0.33% |
| 2023-09-01 | 18.25 | 18.49 | 18.02 | 18.26 | 12.04 | qfq | 3,397,700 | 62,000,539 | -1.14% |
| 2023-08-31 | 17.90 | 18.53 | 17.82 | 18.47 | 12.17 | qfq | 4,836,140 | 88,585,306 | 4.59% |
| 2023-08-30 | 16.82 | 17.90 | 16.82 | 17.66 | 11.64 | qfq | 2,864,090 | 50,385,282 | 4.07% |
| 2023-08-29 | 16.33 | 17.10 | 16.30 | 16.97 | 11.19 | qfq | 2,386,460 | 40,100,252 | 4.17% |
| 2023-08-28 | 17.10 | 17.23 | 16.15 | 16.29 | 10.74 | qfq | 1,628,970 | 27,028,958 | 0.18% |
| 2023-08-25 | 16.75 | 16.75 | 16.10 | 16.26 | 10.72 | qfq | 1,371,330 | 22,432,567 | -2.63% |
| 2023-08-24 | 16.54 | 16.97 | 16.41 | 16.70 | 11.01 | qfq | 1,174,630 | 19,675,984 | 1.15% |
| 2023-08-23 | 16.96 | 17.03 | 16.51 | 16.51 | 10.88 | qfq | 1,315,260 | 21,985,535 | -3.28% |
| 2023-08-22 | 17.21 | 17.60 | 16.69 | 17.07 | 11.25 | qfq | 1,594,179 | 27,175,168 | -0.81% |
| 2023-08-21 | 16.92 | 17.67 | 16.92 | 17.21 | 11.34 | qfq | 2,368,170 | 41,164,976 | 1.83% |
| 2023-08-18 | 17.22 | 17.62 | 16.87 | 16.90 | 11.14 | qfq | 1,709,390 | 29,509,882 | -1.34% |
| 2023-08-17 | 17.00 | 17.20 | 16.66 | 17.13 | 11.29 | qfq | 934,250 | 15,850,824 | 1.66% |
| 2023-08-16 | 17.21 | 17.22 | 16.82 | 16.85 | 11.11 | qfq | 934,440 | 15,884,100 | -1.81% |
| 2023-08-15 | 17.35 | 17.47 | 17.03 | 17.16 | 11.31 | qfq | 1,023,200 | 17,605,189 | -1.21% |
| 2023-08-14 | 17.77 | 17.94 | 17.27 | 17.37 | 11.45 | qfq | 1,043,590 | 18,198,258 | -2.25% |
| 2023-08-11 | 18.10 | 18.14 | 17.75 | 17.77 | 11.71 | qfq | 706,815 | 12,664,152 | -1.61% |
| 2023-08-10 | 17.86 | 18.25 | 17.72 | 18.06 | 11.90 | qfq | 777,600 | 13,992,695 | 1.12% |
| 2023-08-09 | 18.26 | 18.26 | 17.79 | 17.86 | 11.77 | qfq | 1,039,840 | 18,613,019 | -1.38% |
| 2023-08-08 | 18.32 | 18.36 | 18.08 | 18.11 | 11.94 | qfq | 882,290 | 16,053,942 | -1.31% |
| 2023-08-07 | 18.46 | 18.56 | 18.26 | 18.35 | 12.10 | qfq | 1,314,385 | 24,146,601 | -0.60% |
| 2023-08-04 | 18.22 | 18.90 | 18.10 | 18.46 | 12.17 | qfq | 2,169,820 | 40,165,500 | 1.88% |
| 2023-08-03 | 17.93 | 18.38 | 17.83 | 18.12 | 11.94 | qfq | 1,515,300 | 27,495,959 | 0.83% |
| 2023-08-02 | 16.55 | 18.43 | 16.55 | 17.97 | 11.85 | qfq | 1,606,070 | 28,747,019 | -1.32% |
| 2023-08-01 | 18.49 | 18.49 | 18.11 | 18.21 | 12.00 | qfq | 1,372,763 | 25,007,969 | -1.51% |
| 2023-07-31 | 18.55 | 18.67 | 18.42 | 18.49 | 12.19 | qfq | 1,221,515 | 22,629,066 | -0.16% |
| 2023-07-28 | 18.44 | 18.62 | 18.26 | 18.52 | 12.21 | qfq | 1,159,010 | 21,429,773 | 0.27% |
| 2023-07-27 | 18.98 | 19.02 | 18.42 | 18.47 | 12.17 | qfq | 1,139,070 | 21,264,641 | -2.64% |
| 2023-07-26 | 19.15 | 19.28 | 18.64 | 18.97 | 12.50 | qfq | 1,383,790 | 26,255,250 | -0.26% |
| 2023-07-25 | 18.68 | 19.28 | 18.51 | 19.02 | 12.54 | qfq | 1,511,810 | 28,570,240 | 3.26% |
| 2023-07-24 | 18.39 | 18.74 | 18.18 | 18.42 | 12.14 | qfq | 1,163,330 | 21,519,197 | 0.60% |
| 2023-07-21 | 18.54 | 18.75 | 18.29 | 18.31 | 12.07 | qfq | 1,193,410 | 22,051,459 | -1.13% |
| 2023-07-20 | 19.05 | 19.07 | 18.48 | 18.52 | 12.21 | qfq | 1,758,100 | 33,030,684 | -2.83% |
| 2023-07-19 | 19.26 | 19.29 | 18.99 | 19.06 | 12.56 | qfq | 941,880 | 17,979,696 | -0.73% |
| 2023-07-18 | 19.23 | 19.43 | 19.15 | 19.20 | 12.66 | qfq | 1,216,280 | 23,442,965 | -0.16% |