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
宇瞳光学300790.SZ
最近收盘价17.102026-07-17
最近交易日2026-07-17
成交量（股）27,647,835
成交额（元）492,883,414
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-02 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-26 | 2026-06-02 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-01 | 2025-11-07 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-20 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-04 | 2024-07-11 | 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 | 19.05 | 19.05 | 16.97 | 17.10 | 17.10 | qfq | 27,647,835 | 492,883,414 | -9.95% |
| 2026-07-16 | 18.65 | 19.77 | 18.20 | 18.99 | 18.99 | qfq | 32,675,543 | 621,112,278 | 0.53% |
| 2026-07-15 | 19.73 | 20.20 | 18.81 | 18.89 | 18.89 | qfq | 23,488,810 | 455,568,393 | -4.74% |
| 2026-07-14 | 19.52 | 19.99 | 18.89 | 19.83 | 19.83 | qfq | 21,753,780 | 424,776,628 | 0.56% |
| 2026-07-13 | 21.50 | 21.60 | 19.71 | 19.72 | 19.72 | qfq | 32,272,665 | 657,692,944 | -9.00% |
| 2026-07-10 | 23.50 | 24.23 | 21.65 | 21.67 | 21.67 | qfq | 32,822,154 | 743,454,831 | -4.96% |
| 2026-07-09 | 22.19 | 22.95 | 20.96 | 22.80 | 22.80 | qfq | 25,694,382 | 561,629,131 | 3.21% |
| 2026-07-08 | 22.66 | 23.35 | 21.58 | 22.09 | 22.09 | qfq | 25,226,718 | 564,305,101 | -1.56% |
| 2026-07-07 | 23.18 | 23.34 | 22.24 | 22.44 | 22.44 | qfq | 19,272,344 | 438,118,285 | -3.11% |
| 2026-07-06 | 24.31 | 24.66 | 22.85 | 23.16 | 23.16 | qfq | 24,768,378 | 584,850,115 | -4.69% |
| 2026-07-03 | 24.21 | 25.16 | 23.83 | 24.30 | 24.30 | qfq | 30,848,259 | 759,929,886 | 1.67% |
| 2026-07-02 | 24.29 | 25.45 | 23.42 | 23.90 | 23.90 | qfq | 33,943,810 | 831,753,186 | -3.43% |
| 2026-07-01 | 26.01 | 26.72 | 24.33 | 24.75 | 24.75 | qfq | 38,115,671 | 966,339,982 | -5.21% |
| 2026-06-30 | 24.44 | 26.46 | 24.18 | 26.11 | 26.11 | qfq | 38,828,971 | 990,467,289 | 6.79% |
| 2026-06-29 | 26.00 | 26.60 | 23.70 | 24.45 | 24.45 | qfq | 42,884,924 | 1,070,520,072 | -5.96% |
| 2026-06-26 | 26.17 | 27.70 | 25.68 | 26.00 | 26.00 | qfq | 50,725,322 | 1,353,986,772 | -1.92% |
| 2026-06-25 | 27.29 | 27.80 | 26.00 | 26.51 | 26.51 | qfq | 37,820,199 | 1,011,201,178 | -3.95% |
| 2026-06-24 | 26.79 | 27.85 | 26.26 | 27.60 | 27.60 | qfq | 37,461,952 | 1,012,673,983 | 2.07% |
| 2026-06-23 | 27.60 | 27.98 | 26.71 | 27.04 | 27.04 | qfq | 32,183,140 | 877,874,827 | -2.42% |
| 2026-06-22 | 28.23 | 28.30 | 26.85 | 27.71 | 27.71 | qfq | 39,912,078 | 1,092,494,415 | -1.74% |
| 2026-06-18 | 28.02 | 28.90 | 27.63 | 28.20 | 28.20 | qfq | 47,918,636 | 1,357,440,682 | -3.03% |
| 2026-06-17 | 26.10 | 29.60 | 26.10 | 29.08 | 29.08 | qfq | 91,189,168 | 2,580,620,925 | 11.20% |
| 2026-06-16 | 23.53 | 26.68 | 23.51 | 26.15 | 26.15 | qfq | 54,351,568 | 1,395,838,432 | 9.92% |
| 2026-06-15 | 22.23 | 23.96 | 22.23 | 23.79 | 23.79 | qfq | 27,680,800 | 643,152,200 | 5.87% |
| 2026-06-12 | 23.43 | 23.65 | 22.38 | 22.47 | 22.47 | qfq | 28,060,866 | 646,769,029 | -3.10% |
| 2026-06-11 | 21.98 | 24.41 | 21.81 | 23.19 | 23.19 | qfq | 55,989,528 | 1,311,563,702 | 7.61% |
| 2026-06-10 | 21.50 | 21.88 | 20.18 | 21.55 | 21.55 | qfq | 33,241,491 | 699,801,636 | -2.31% |
| 2026-06-09 | 21.96 | 22.16 | 21.30 | 22.06 | 22.06 | qfq | 18,646,660 | 405,761,946 | 2.60% |
| 2026-06-08 | 21.53 | 22.75 | 21.01 | 21.50 | 21.50 | qfq | 33,338,540 | 725,968,933 | -7.01% |
| 2026-06-05 | 23.33 | 24.27 | 22.26 | 23.12 | 23.12 | qfq | 26,155,401 | 605,761,618 | -2.08% |
| 2026-06-04 | 23.02 | 23.98 | 22.77 | 23.61 | 23.61 | qfq | 23,632,714 | 555,325,345 | 1.99% |
| 2026-06-03 | 23.85 | 24.56 | 22.81 | 23.15 | 23.15 | qfq | 37,052,410 | 881,208,458 | 0.00% |
| 2026-06-02 | 22.92 | 23.96 | 22.63 | 23.15 | 23.15 | qfq | 29,067,463 | 681,568,748 | -27.38% |
| 2026-06-01 | 33.00 | 33.76 | 31.80 | 31.88 | 22.74 | qfq | 19,790,130 | 643,752,841 | -4.78% |
| 2026-05-29 | 34.14 | 36.50 | 33.10 | 33.48 | 23.88 | qfq | 25,578,770 | 877,344,746 | -2.22% |
| 2026-05-28 | 34.27 | 34.59 | 33.07 | 34.24 | 24.43 | qfq | 20,262,690 | 683,839,037 | -0.78% |
| 2026-05-27 | 35.20 | 36.60 | 34.10 | 34.51 | 24.62 | qfq | 24,430,823 | 863,352,400 | -0.35% |
| 2026-05-26 | 35.45 | 36.21 | 33.98 | 34.63 | 24.70 | qfq | 23,198,460 | 808,630,577 | -3.64% |
| 2026-05-25 | 36.76 | 36.95 | 34.81 | 35.94 | 25.64 | qfq | 39,130,621 | 1,396,151,254 | -2.47% |
| 2026-05-22 | 35.20 | 37.20 | 34.50 | 36.85 | 26.29 | qfq | 31,964,281 | 1,147,289,694 | 7.28% |
| 2026-05-21 | 36.52 | 38.20 | 34.20 | 34.35 | 24.50 | qfq | 35,020,837 | 1,275,027,624 | -3.84% |
| 2026-05-20 | 34.55 | 36.65 | 34.07 | 35.72 | 25.48 | qfq | 30,324,349 | 1,073,991,271 | 3.66% |
| 2026-05-19 | 33.60 | 34.97 | 32.81 | 34.46 | 24.58 | qfq | 23,118,395 | 785,106,157 | 1.47% |
| 2026-05-18 | 34.00 | 34.69 | 33.33 | 33.96 | 24.23 | qfq | 22,105,608 | 752,604,380 | 0.03% |
| 2026-05-15 | 35.68 | 36.68 | 33.32 | 33.95 | 24.22 | qfq | 32,566,880 | 1,127,154,467 | -2.39% |
| 2026-05-14 | 34.99 | 36.20 | 34.00 | 34.78 | 24.81 | qfq | 34,253,985 | 1,206,164,296 | -0.86% |
| 2026-05-13 | 34.38 | 36.27 | 33.84 | 35.08 | 25.03 | qfq | 35,498,904 | 1,250,506,577 | 1.36% |
| 2026-05-12 | 33.15 | 35.07 | 33.00 | 34.61 | 24.69 | qfq | 46,680,986 | 1,594,607,560 | 3.13% |
| 2026-05-11 | 35.00 | 35.57 | 33.39 | 33.56 | 23.94 | qfq | 64,732,130 | 2,213,139,027 | 0.30% |
| 2026-05-08 | 30.58 | 33.46 | 29.93 | 33.46 | 23.87 | qfq | 43,495,107 | 1,382,628,454 | 7.62% |
| 2026-05-07 | 29.29 | 31.66 | 28.55 | 31.09 | 22.18 | qfq | 32,395,150 | 978,943,558 | 7.54% |
| 2026-05-06 | 29.40 | 29.48 | 28.49 | 28.91 | 20.62 | qfq | 15,484,571 | 447,299,801 | -0.31% |
| 2026-04-30 | 28.70 | 29.79 | 28.63 | 29.00 | 20.69 | qfq | 14,941,190 | 435,036,214 | 2.44% |
| 2026-04-29 | 28.10 | 28.80 | 27.72 | 28.31 | 20.20 | qfq | 11,725,200 | 332,168,311 | -0.14% |
| 2026-04-28 | 29.90 | 29.99 | 28.18 | 28.35 | 20.22 | qfq | 15,707,266 | 451,937,229 | -3.14% |
| 2026-04-27 | 29.70 | 29.77 | 29.00 | 29.27 | 20.88 | qfq | 10,538,742 | 309,118,533 | -1.15% |
| 2026-04-24 | 29.70 | 30.12 | 29.39 | 29.61 | 21.12 | qfq | 12,628,700 | 374,560,945 | -0.97% |
| 2026-04-23 | 30.61 | 30.87 | 29.68 | 29.90 | 21.33 | qfq | 17,737,510 | 534,610,099 | -3.14% |
| 2026-04-22 | 31.44 | 31.95 | 30.82 | 30.87 | 22.02 | qfq | 20,780,200 | 645,213,544 | -1.81% |
| 2026-04-21 | 30.13 | 31.57 | 29.28 | 31.44 | 22.43 | qfq | 26,440,781 | 806,127,740 | 3.46% |
| 2026-04-20 | 29.90 | 31.07 | 29.90 | 30.39 | 21.68 | qfq | 18,350,322 | 560,020,960 | 1.20% |
| 2026-04-17 | 29.97 | 30.39 | 29.47 | 30.03 | 21.42 | qfq | 18,376,550 | 549,017,789 | -0.50% |
| 2026-04-16 | 29.62 | 30.59 | 29.05 | 30.18 | 21.53 | qfq | 21,014,150 | 628,148,684 | 1.89% |
| 2026-04-15 | 29.01 | 30.38 | 28.65 | 29.62 | 21.13 | qfq | 26,808,999 | 797,106,790 | 1.75% |
| 2026-04-14 | 29.90 | 29.90 | 28.74 | 29.11 | 20.77 | qfq | 19,777,810 | 574,338,599 | -0.78% |
| 2026-04-13 | 29.75 | 30.26 | 29.14 | 29.34 | 20.93 | qfq | 22,704,136 | 671,414,389 | -2.10% |
| 2026-04-10 | 30.33 | 30.51 | 29.11 | 29.97 | 21.38 | qfq | 28,615,700 | 854,300,602 | -0.53% |
| 2026-04-09 | 29.00 | 31.20 | 29.00 | 30.13 | 21.49 | qfq | 69,767,688 | 2,111,480,153 | 6.02% |
| 2026-04-08 | 25.30 | 28.50 | 24.90 | 28.42 | 20.27 | qfq | 49,327,687 | 1,347,658,911 | 15.48% |
| 2026-04-07 | 24.94 | 25.18 | 24.32 | 24.61 | 17.56 | qfq | 13,674,562 | 337,762,179 | -1.87% |
| 2026-04-03 | 23.45 | 25.78 | 23.43 | 25.08 | 17.89 | qfq | 25,359,728 | 627,634,950 | 6.86% |
| 2026-04-02 | 23.36 | 23.82 | 23.01 | 23.47 | 16.74 | qfq | 5,985,919 | 140,016,911 | -0.21% |
| 2026-04-01 | 23.52 | 23.62 | 23.21 | 23.52 | 16.78 | qfq | 4,744,101 | 111,046,816 | 2.22% |
| 2026-03-31 | 23.18 | 23.67 | 22.96 | 23.01 | 16.41 | qfq | 4,774,181 | 111,111,775 | -0.95% |
| 2026-03-30 | 22.94 | 23.32 | 22.76 | 23.23 | 16.57 | qfq | 5,778,800 | 133,033,623 | -0.56% |
| 2026-03-27 | 23.01 | 23.69 | 23.00 | 23.36 | 16.66 | qfq | 5,891,800 | 137,605,517 | -0.17% |
| 2026-03-26 | 23.80 | 23.98 | 23.22 | 23.40 | 16.69 | qfq | 4,952,500 | 116,916,010 | -1.68% |
| 2026-03-25 | 23.59 | 24.07 | 23.44 | 23.80 | 16.98 | qfq | 6,044,001 | 143,757,302 | 1.80% |
| 2026-03-24 | 23.05 | 23.39 | 22.56 | 23.38 | 16.68 | qfq | 6,488,600 | 149,111,104 | 2.95% |
| 2026-03-23 | 23.79 | 23.80 | 22.42 | 22.71 | 16.20 | qfq | 11,768,621 | 271,821,557 | -6.08% |
| 2026-03-20 | 25.00 | 25.47 | 24.18 | 24.18 | 17.25 | qfq | 8,309,900 | 206,379,811 | -2.85% |
| 2026-03-19 | 25.42 | 25.62 | 24.79 | 24.89 | 17.76 | qfq | 8,507,191 | 213,942,154 | -3.94% |
| 2026-03-18 | 25.53 | 25.93 | 25.39 | 25.91 | 18.48 | qfq | 5,403,843 | 138,837,509 | 1.81% |
| 2026-03-17 | 26.57 | 26.57 | 25.45 | 25.45 | 18.16 | qfq | 7,653,490 | 197,999,146 | -3.60% |
| 2026-03-16 | 26.61 | 26.67 | 25.71 | 26.40 | 18.83 | qfq | 7,587,450 | 198,451,115 | -0.26% |
| 2026-03-13 | 26.95 | 27.19 | 26.41 | 26.47 | 18.88 | qfq | 8,651,184 | 231,271,450 | -2.25% |
| 2026-03-12 | 27.44 | 27.58 | 26.81 | 27.08 | 19.32 | qfq | 8,988,300 | 243,458,588 | -2.10% |
| 2026-03-11 | 27.50 | 27.97 | 27.42 | 27.66 | 19.73 | qfq | 13,121,821 | 363,021,407 | 0.07% |
| 2026-03-10 | 27.17 | 27.90 | 26.65 | 27.64 | 19.72 | qfq | 15,981,350 | 436,921,319 | 2.79% |
| 2026-03-09 | 26.62 | 27.06 | 26.16 | 26.89 | 19.18 | qfq | 14,747,731 | 392,369,964 | -2.08% |
| 2026-03-06 | 27.22 | 27.93 | 26.66 | 27.46 | 19.59 | qfq | 21,930,533 | 598,182,647 | 0.22% |
| 2026-03-05 | 25.58 | 28.17 | 25.50 | 27.40 | 19.55 | qfq | 35,398,935 | 964,163,419 | 9.16% |
| 2026-03-04 | 24.60 | 25.13 | 24.51 | 25.10 | 17.91 | qfq | 8,805,244 | 219,242,881 | 1.21% |
| 2026-03-03 | 26.12 | 26.48 | 24.76 | 24.80 | 17.69 | qfq | 11,353,769 | 289,342,748 | -4.98% |
| 2026-03-02 | 26.50 | 26.56 | 25.95 | 26.10 | 18.62 | qfq | 10,582,989 | 277,496,673 | -3.12% |
| 2026-02-27 | 27.18 | 27.23 | 26.81 | 26.94 | 19.22 | qfq | 8,131,468 | 218,866,762 | -1.28% |
| 2026-02-26 | 27.00 | 27.52 | 26.80 | 27.29 | 19.47 | qfq | 10,690,194 | 291,181,573 | 1.07% |
| 2026-02-25 | 26.76 | 27.06 | 26.48 | 27.00 | 19.26 | qfq | 8,643,721 | 231,877,147 | 0.90% |
| 2026-02-24 | 26.78 | 27.12 | 26.33 | 26.76 | 19.09 | qfq | 9,200,532 | 246,359,322 | 0.60% |
| 2026-02-13 | 26.20 | 26.83 | 26.12 | 26.60 | 18.98 | qfq | 9,794,638 | 261,116,862 | 1.45% |
| 2026-02-12 | 26.49 | 26.68 | 26.08 | 26.22 | 18.70 | qfq | 12,845,193 | 337,364,370 | -1.02% |
| 2026-02-11 | 26.70 | 26.95 | 26.44 | 26.49 | 18.90 | qfq | 6,922,797 | 184,782,267 | -0.71% |
| 2026-02-10 | 26.84 | 27.09 | 26.65 | 26.68 | 19.03 | qfq | 6,944,724 | 186,495,814 | -0.60% |
| 2026-02-09 | 26.71 | 26.99 | 26.61 | 26.84 | 19.15 | qfq | 5,730,200 | 153,718,705 | 1.47% |
| 2026-02-06 | 26.22 | 26.78 | 26.08 | 26.45 | 18.87 | qfq | 6,234,231 | 165,581,815 | 0.49% |
| 2026-02-05 | 26.50 | 26.78 | 26.28 | 26.32 | 18.78 | qfq | 5,574,670 | 147,337,112 | -1.31% |
| 2026-02-04 | 26.72 | 26.75 | 26.35 | 26.67 | 19.03 | qfq | 6,330,580 | 168,255,027 | -0.86% |
| 2026-02-03 | 26.60 | 27.09 | 26.23 | 26.90 | 19.19 | qfq | 10,782,558 | 286,795,176 | 1.89% |
| 2026-02-02 | 27.01 | 27.26 | 26.33 | 26.40 | 18.83 | qfq | 8,231,450 | 220,884,163 | -2.22% |
| 2026-01-30 | 27.01 | 27.38 | 26.61 | 27.00 | 19.26 | qfq | 9,673,600 | 261,580,250 | -0.18% |
| 2026-01-29 | 28.36 | 28.64 | 27.00 | 27.05 | 19.30 | qfq | 18,442,750 | 509,564,537 | -6.08% |
| 2026-01-28 | 29.01 | 29.26 | 28.33 | 28.80 | 20.55 | qfq | 12,645,136 | 362,673,394 | -1.54% |
| 2026-01-27 | 29.77 | 29.82 | 28.31 | 29.25 | 20.87 | qfq | 12,215,262 | 354,526,621 | -2.14% |
| 2026-01-26 | 31.13 | 31.13 | 29.60 | 29.89 | 21.32 | qfq | 17,195,095 | 516,958,446 | -4.54% |
| 2026-01-23 | 30.80 | 31.46 | 30.43 | 31.31 | 22.34 | qfq | 13,494,324 | 418,770,254 | 2.22% |
| 2026-01-22 | 31.24 | 31.38 | 30.41 | 30.63 | 21.85 | qfq | 9,245,741 | 283,854,778 | -0.87% |
| 2026-01-21 | 29.69 | 31.20 | 29.60 | 30.90 | 22.04 | qfq | 18,996,831 | 579,971,694 | 4.08% |
| 2026-01-20 | 30.87 | 30.98 | 29.41 | 29.69 | 21.18 | qfq | 16,027,690 | 478,882,832 | -4.07% |
| 2026-01-19 | 31.30 | 31.35 | 30.57 | 30.95 | 22.08 | qfq | 15,411,179 | 476,955,861 | -1.96% |
| 2026-01-16 | 31.68 | 31.73 | 31.00 | 31.57 | 22.52 | qfq | 12,720,600 | 399,436,012 | 0.54% |
| 2026-01-15 | 31.00 | 31.74 | 30.72 | 31.40 | 22.40 | qfq | 11,958,200 | 372,691,213 | 0.32% |
| 2026-01-14 | 30.78 | 32.88 | 30.50 | 31.30 | 22.33 | qfq | 26,588,254 | 842,761,740 | 2.05% |
| 2026-01-13 | 32.01 | 32.01 | 30.51 | 30.67 | 21.88 | qfq | 15,479,486 | 479,516,689 | -4.45% |
| 2026-01-12 | 31.45 | 32.10 | 30.63 | 32.10 | 22.90 | qfq | 22,591,176 | 710,137,123 | 2.75% |
| 2026-01-09 | 31.03 | 31.45 | 30.68 | 31.24 | 22.29 | qfq | 14,281,560 | 445,258,639 | 0.77% |
| 2026-01-08 | 31.46 | 31.62 | 30.82 | 31.00 | 22.11 | qfq | 14,522,054 | 453,132,136 | -1.81% |
| 2026-01-07 | 31.45 | 32.06 | 31.03 | 31.57 | 22.52 | qfq | 22,644,941 | 715,587,319 | 0.80% |
| 2026-01-06 | 30.35 | 31.65 | 30.35 | 31.32 | 22.34 | qfq | 24,962,357 | 774,141,977 | 3.23% |
| 2026-01-05 | 29.80 | 30.38 | 29.56 | 30.34 | 21.64 | qfq | 13,077,631 | 393,487,305 | 1.44% |
| 2025-12-31 | 29.69 | 30.13 | 29.27 | 29.91 | 21.34 | qfq | 10,756,380 | 320,434,118 | 0.74% |
| 2025-12-30 | 29.22 | 30.05 | 28.88 | 29.69 | 21.18 | qfq | 11,301,003 | 335,251,202 | 1.30% |
| 2025-12-29 | 29.55 | 29.83 | 28.95 | 29.31 | 20.91 | qfq | 12,330,381 | 362,429,037 | -1.61% |
| 2025-12-26 | 29.90 | 30.48 | 29.40 | 29.79 | 21.25 | qfq | 12,601,930 | 377,148,226 | -1.23% |
| 2025-12-25 | 30.07 | 30.20 | 29.67 | 30.16 | 21.52 | qfq | 9,479,650 | 283,932,469 | 0.03% |
| 2025-12-24 | 29.39 | 30.44 | 29.28 | 30.15 | 21.51 | qfq | 12,085,660 | 362,725,417 | 2.55% |
| 2025-12-23 | 30.05 | 30.25 | 29.25 | 29.40 | 20.97 | qfq | 13,833,920 | 410,802,931 | -2.81% |
| 2025-12-22 | 30.40 | 30.75 | 30.13 | 30.25 | 21.58 | qfq | 14,206,402 | 431,033,762 | 0.13% |
| 2025-12-19 | 29.23 | 30.44 | 29.08 | 30.21 | 21.55 | qfq | 17,580,800 | 526,912,989 | 3.53% |
| 2025-12-18 | 29.52 | 30.05 | 29.17 | 29.18 | 20.82 | qfq | 11,514,300 | 340,123,067 | -3.25% |
| 2025-12-17 | 29.60 | 30.28 | 28.82 | 30.16 | 21.52 | qfq | 17,691,079 | 524,051,993 | 0.87% |
| 2025-12-16 | 30.88 | 31.05 | 29.25 | 29.90 | 21.33 | qfq | 16,752,494 | 502,426,871 | 0.37% |
| 2025-12-15 | 30.91 | 31.21 | 29.75 | 29.79 | 21.25 | qfq | 14,083,993 | 423,467,925 | -2.55% |
| 2025-12-12 | 29.66 | 30.98 | 29.11 | 30.57 | 21.81 | qfq | 21,244,440 | 643,237,996 | 2.34% |
| 2025-12-11 | 30.54 | 30.99 | 29.76 | 29.87 | 21.31 | qfq | 23,952,672 | 719,889,410 | -4.08% |
| 2025-12-10 | 29.31 | 33.00 | 28.70 | 31.14 | 22.21 | qfq | 28,693,989 | 887,969,566 | 5.49% |
| 2025-12-09 | 29.29 | 29.95 | 29.20 | 29.52 | 21.06 | qfq | 9,352,205 | 276,473,898 | 0.79% |
| 2025-12-08 | 29.39 | 29.66 | 29.06 | 29.29 | 20.89 | qfq | 9,164,372 | 268,963,980 | 0.07% |
| 2025-12-05 | 28.80 | 29.39 | 28.11 | 29.27 | 20.88 | qfq | 8,875,472 | 256,900,255 | 2.34% |
| 2025-12-04 | 28.68 | 28.80 | 28.14 | 28.60 | 20.40 | qfq | 4,658,700 | 132,706,381 | 0.11% |
| 2025-12-03 | 29.09 | 29.20 | 28.41 | 28.57 | 20.38 | qfq | 6,204,845 | 178,155,027 | -2.16% |
| 2025-12-02 | 29.01 | 29.80 | 28.84 | 29.20 | 20.83 | qfq | 8,697,444 | 254,422,667 | 0.34% |
| 2025-12-01 | 29.16 | 29.36 | 28.40 | 29.10 | 20.76 | qfq | 9,731,970 | 280,571,248 | 0.14% |
| 2025-11-28 | 28.32 | 29.15 | 28.30 | 29.06 | 20.73 | qfq | 8,490,723 | 245,115,674 | 2.58% |
| 2025-11-27 | 28.23 | 29.11 | 28.01 | 28.33 | 20.21 | qfq | 7,814,700 | 224,323,621 | 0.39% |
| 2025-11-26 | 28.66 | 28.89 | 28.01 | 28.22 | 20.13 | qfq | 9,018,686 | 256,428,442 | -0.11% |
| 2025-11-25 | 27.61 | 28.96 | 27.59 | 28.25 | 20.15 | qfq | 10,967,158 | 311,540,526 | 2.99% |
| 2025-11-24 | 27.52 | 27.82 | 27.11 | 27.43 | 19.57 | qfq | 6,794,350 | 186,600,328 | -0.97% |
| 2025-11-21 | 27.51 | 28.10 | 26.91 | 27.70 | 19.76 | qfq | 10,524,267 | 289,145,099 | -0.75% |
| 2025-11-20 | 29.01 | 29.09 | 27.80 | 27.91 | 19.91 | qfq | 12,434,487 | 350,282,031 | -2.65% |
| 2025-11-19 | 29.77 | 30.37 | 28.50 | 28.67 | 20.45 | qfq | 13,611,040 | 399,734,803 | -2.98% |
| 2025-11-18 | 29.42 | 30.27 | 29.15 | 29.55 | 21.08 | qfq | 6,795,450 | 201,820,444 | -0.47% |
| 2025-11-17 | 29.49 | 29.88 | 28.89 | 29.69 | 21.18 | qfq | 9,391,900 | 276,833,294 | 1.78% |
| 2025-11-14 | 29.16 | 29.97 | 28.98 | 29.17 | 20.81 | qfq | 7,055,269 | 207,709,917 | -0.88% |
| 2025-11-13 | 29.50 | 30.13 | 29.21 | 29.43 | 20.99 | qfq | 7,385,750 | 218,444,829 | -0.07% |
| 2025-11-12 | 29.36 | 30.00 | 29.14 | 29.45 | 21.01 | qfq | 7,920,400 | 234,182,023 | 0.41% |
| 2025-11-11 | 29.14 | 30.17 | 29.14 | 29.33 | 20.92 | qfq | 10,283,480 | 305,088,523 | 0.69% |
| 2025-11-10 | 30.63 | 30.72 | 28.80 | 29.13 | 20.78 | qfq | 15,365,826 | 452,071,324 | -4.90% |
| 2025-11-07 | 31.05 | 31.75 | 30.55 | 30.63 | 21.85 | qfq | 10,219,550 | 317,003,256 | -1.76% |
| 2025-11-06 | 31.18 | 31.48 | 30.50 | 31.18 | 22.21 | qfq | 7,682,990 | 238,034,608 | 0.03% |
| 2025-11-05 | 30.12 | 32.09 | 30.08 | 31.17 | 22.20 | qfq | 14,458,420 | 454,357,114 | 1.96% |
| 2025-11-04 | 31.27 | 31.28 | 30.01 | 30.57 | 21.77 | qfq | 9,441,184 | 288,681,748 | -2.27% |
| 2025-11-03 | 30.83 | 31.50 | 30.16 | 31.28 | 22.28 | qfq | 11,152,320 | 344,393,220 | 1.46% |
| 2025-10-31 | 32.21 | 32.34 | 30.56 | 30.83 | 21.96 | qfq | 14,726,210 | 459,187,444 | -4.22% |
| 2025-10-30 | 32.89 | 33.39 | 32.12 | 32.19 | 22.93 | qfq | 13,307,910 | 434,190,995 | -2.07% |
| 2025-10-29 | 31.86 | 33.25 | 31.18 | 32.87 | 23.41 | qfq | 25,358,990 | 816,739,861 | 6.48% |
| 2025-10-28 | 30.79 | 31.35 | 30.51 | 30.87 | 21.99 | qfq | 9,923,700 | 306,553,571 | -0.42% |
| 2025-10-27 | 30.53 | 31.50 | 30.50 | 31.00 | 22.08 | qfq | 12,485,050 | 387,024,311 | 2.34% |
| 2025-10-24 | 29.87 | 30.30 | 29.34 | 30.29 | 21.57 | qfq | 10,282,857 | 307,192,727 | 3.03% |
| 2025-10-23 | 29.69 | 29.80 | 28.73 | 29.40 | 20.94 | qfq | 8,815,558 | 256,131,662 | -0.94% |
| 2025-10-22 | 29.86 | 30.28 | 29.42 | 29.68 | 21.14 | qfq | 6,883,157 | 205,440,728 | -0.34% |
| 2025-10-21 | 29.83 | 30.39 | 28.72 | 29.78 | 21.21 | qfq | 11,657,602 | 345,889,977 | 0.30% |
| 2025-10-20 | 30.10 | 30.55 | 29.32 | 29.69 | 21.15 | qfq | 9,298,300 | 277,775,256 | -0.37% |
| 2025-10-17 | 30.89 | 30.94 | 29.70 | 29.80 | 21.22 | qfq | 10,452,585 | 314,355,359 | -2.17% |
| 2025-10-16 | 29.87 | 31.08 | 29.44 | 30.46 | 21.70 | qfq | 14,528,770 | 442,952,714 | 1.33% |
| 2025-10-15 | 28.90 | 30.45 | 28.70 | 30.06 | 21.41 | qfq | 15,122,160 | 450,261,732 | 5.40% |
| 2025-10-14 | 30.60 | 30.95 | 28.37 | 28.52 | 20.31 | qfq | 15,686,000 | 460,826,073 | -6.00% |
| 2025-10-13 | 28.88 | 30.88 | 28.88 | 30.34 | 21.61 | qfq | 15,845,459 | 477,412,769 | -2.07% |
| 2025-10-10 | 33.15 | 33.15 | 30.81 | 30.98 | 22.07 | qfq | 17,960,395 | 565,948,571 | -6.55% |
| 2025-10-09 | 33.00 | 34.16 | 32.96 | 33.15 | 23.61 | qfq | 22,831,650 | 765,137,417 | -1.07% |
| 2025-09-30 | 31.30 | 33.68 | 31.30 | 33.51 | 23.87 | qfq | 23,235,765 | 754,198,887 | 7.34% |
| 2025-09-29 | 31.11 | 31.50 | 30.65 | 31.22 | 22.24 | qfq | 10,855,180 | 336,876,564 | 0.39% |
| 2025-09-26 | 31.81 | 32.32 | 31.06 | 31.10 | 22.15 | qfq | 10,304,430 | 325,104,346 | -2.90% |
| 2025-09-25 | 32.70 | 32.84 | 31.81 | 32.03 | 22.81 | qfq | 14,725,616 | 473,744,465 | -2.85% |
| 2025-09-24 | 32.03 | 33.10 | 31.71 | 32.97 | 23.48 | qfq | 12,175,330 | 396,140,618 | 1.23% |
| 2025-09-23 | 33.68 | 33.95 | 31.60 | 32.57 | 23.20 | qfq | 22,480,550 | 728,284,016 | -3.84% |
| 2025-09-22 | 33.86 | 35.23 | 33.50 | 33.87 | 24.12 | qfq | 14,809,373 | 506,744,919 | 0.12% |
| 2025-09-19 | 34.60 | 34.72 | 33.43 | 33.83 | 24.10 | qfq | 17,232,100 | 586,553,588 | -2.68% |
| 2025-09-18 | 34.01 | 35.47 | 33.81 | 34.76 | 24.76 | qfq | 26,323,428 | 913,160,773 | -0.46% |
| 2025-09-17 | 33.90 | 35.72 | 33.47 | 34.92 | 24.87 | qfq | 27,808,180 | 970,331,962 | 3.37% |
| 2025-09-16 | 34.07 | 34.13 | 33.10 | 33.78 | 24.06 | qfq | 20,060,858 | 673,116,706 | -0.88% |
| 2025-09-15 | 35.00 | 35.34 | 33.86 | 34.08 | 24.27 | qfq | 27,480,836 | 948,031,268 | -2.91% |
| 2025-09-12 | 36.17 | 36.79 | 35.10 | 35.10 | 25.00 | qfq | 29,174,068 | 1,044,438,931 | -1.13% |
| 2025-09-11 | 34.39 | 35.80 | 33.31 | 35.50 | 25.28 | qfq | 37,547,033 | 1,299,815,831 | 3.23% |
| 2025-09-10 | 30.79 | 36.50 | 30.21 | 34.39 | 24.49 | qfq | 53,239,106 | 1,797,725,504 | 11.76% |
| 2025-09-09 | 30.67 | 31.28 | 30.05 | 30.77 | 21.92 | qfq | 19,605,990 | 602,858,574 | 0.33% |
| 2025-09-08 | 31.11 | 32.00 | 30.18 | 30.67 | 21.84 | qfq | 27,392,580 | 845,459,309 | 1.19% |
| 2025-09-05 | 29.06 | 30.50 | 28.70 | 30.31 | 21.59 | qfq | 22,507,126 | 669,448,728 | 4.88% |
| 2025-09-04 | 32.00 | 32.60 | 28.25 | 28.90 | 20.58 | qfq | 33,326,646 | 999,213,095 | -9.66% |
| 2025-09-03 | 32.16 | 33.03 | 31.30 | 31.99 | 22.78 | qfq | 25,229,110 | 808,471,301 | -0.59% |
| 2025-09-02 | 32.80 | 33.15 | 31.66 | 32.18 | 22.92 | qfq | 35,138,064 | 1,133,490,566 | -3.91% |
| 2025-09-01 | 29.68 | 33.99 | 29.67 | 33.49 | 23.85 | qfq | 51,671,929 | 1,646,661,883 | 12.87% |
| 2025-08-29 | 28.25 | 29.99 | 27.51 | 29.67 | 21.13 | qfq | 38,472,546 | 1,115,643,254 | 5.78% |
| 2025-08-28 | 26.73 | 28.10 | 26.59 | 28.05 | 19.98 | qfq | 24,113,996 | 658,404,320 | 3.66% |
| 2025-08-27 | 27.91 | 28.30 | 27.01 | 27.06 | 19.27 | qfq | 25,221,251 | 699,295,777 | -3.29% |
| 2025-08-26 | 26.90 | 28.87 | 26.58 | 27.98 | 19.93 | qfq | 34,791,431 | 966,219,275 | 2.94% |
| 2025-08-25 | 26.63 | 27.28 | 26.31 | 27.18 | 19.36 | qfq | 28,087,595 | 754,533,231 | 1.61% |
| 2025-08-22 | 25.85 | 27.56 | 25.85 | 26.75 | 19.05 | qfq | 26,687,395 | 717,712,359 | 2.45% |
| 2025-08-21 | 26.36 | 26.45 | 25.83 | 26.11 | 18.60 | qfq | 14,906,880 | 389,235,669 | -0.95% |
| 2025-08-20 | 26.05 | 26.71 | 25.70 | 26.36 | 18.77 | qfq | 22,860,750 | 597,789,277 | 0.30% |
| 2025-08-19 | 26.85 | 26.97 | 25.70 | 26.28 | 18.72 | qfq | 30,008,900 | 788,893,034 | -2.77% |
| 2025-08-18 | 26.61 | 27.97 | 26.51 | 27.03 | 19.25 | qfq | 35,243,360 | 961,951,652 | 0.67% |
| 2025-08-15 | 26.50 | 27.88 | 26.25 | 26.85 | 19.12 | qfq | 38,664,129 | 1,048,291,414 | 2.95% |
| 2025-08-14 | 25.80 | 26.72 | 25.13 | 26.08 | 18.58 | qfq | 35,382,675 | 916,675,072 | 0.38% |
| 2025-08-13 | 25.78 | 26.54 | 25.47 | 25.98 | 18.50 | qfq | 33,310,660 | 864,720,321 | 0.50% |
| 2025-08-12 | 24.33 | 26.19 | 24.00 | 25.85 | 18.41 | qfq | 44,515,687 | 1,122,586,796 | 5.99% |
| 2025-08-11 | 23.93 | 24.83 | 23.78 | 24.39 | 17.37 | qfq | 25,450,200 | 617,987,050 | 2.22% |
| 2025-08-08 | 24.20 | 24.45 | 23.67 | 23.86 | 16.99 | qfq | 20,095,432 | 481,543,678 | -2.93% |
| 2025-08-07 | 24.16 | 24.66 | 23.75 | 24.58 | 17.51 | qfq | 38,639,834 | 939,219,032 | 3.32% |
| 2025-08-06 | 23.52 | 24.20 | 23.37 | 23.79 | 16.94 | qfq | 21,253,810 | 502,120,073 | 0.42% |
| 2025-08-05 | 23.92 | 24.44 | 23.59 | 23.69 | 16.87 | qfq | 25,515,480 | 609,500,479 | -1.25% |
| 2025-08-04 | 23.57 | 24.60 | 23.22 | 23.99 | 17.09 | qfq | 35,095,048 | 844,539,010 | 0.80% |
| 2025-08-01 | 22.65 | 24.32 | 22.60 | 23.80 | 16.95 | qfq | 43,406,272 | 1,026,577,999 | 5.17% |
| 2025-07-31 | 21.94 | 22.94 | 21.89 | 22.63 | 16.12 | qfq | 26,567,596 | 599,787,357 | 3.00% |
| 2025-07-30 | 22.31 | 22.42 | 21.90 | 21.97 | 15.65 | qfq | 15,264,008 | 336,698,179 | -2.05% |
| 2025-07-29 | 22.37 | 22.65 | 22.13 | 22.43 | 15.98 | qfq | 19,504,745 | 435,892,617 | -0.66% |
| 2025-07-28 | 21.44 | 22.79 | 21.15 | 22.58 | 16.08 | qfq | 39,702,180 | 873,682,411 | 6.71% |
| 2025-07-25 | 21.10 | 21.24 | 20.90 | 21.16 | 15.07 | qfq | 10,855,022 | 228,513,265 | 0.67% |
| 2025-07-24 | 20.63 | 21.02 | 20.62 | 21.02 | 14.97 | qfq | 10,767,950 | 225,310,562 | 1.64% |
| 2025-07-23 | 20.80 | 20.91 | 20.58 | 20.68 | 14.73 | qfq | 8,537,262 | 177,094,034 | -0.72% |
| 2025-07-22 | 20.90 | 20.98 | 20.68 | 20.83 | 14.84 | qfq | 8,992,710 | 187,093,572 | -0.71% |
| 2025-07-21 | 20.93 | 21.00 | 20.72 | 20.98 | 14.94 | qfq | 9,524,840 | 198,861,277 | -0.05% |
| 2025-07-18 | 21.06 | 21.17 | 20.76 | 20.99 | 14.95 | qfq | 11,465,349 | 240,103,127 | -0.80% |
| 2025-07-17 | 21.00 | 21.34 | 20.92 | 21.16 | 15.07 | qfq | 15,975,020 | 337,870,111 | 1.39% |
| 2025-07-16 | 20.86 | 21.14 | 20.66 | 20.87 | 14.86 | qfq | 12,677,300 | 265,309,378 | -0.19% |
| 2025-07-15 | 20.50 | 20.93 | 20.32 | 20.91 | 14.89 | qfq | 15,234,511 | 314,627,103 | 1.50% |
| 2025-07-14 | 20.50 | 20.74 | 20.35 | 20.60 | 14.67 | qfq | 9,529,741 | 195,683,823 | 0.49% |
| 2025-07-11 | 20.49 | 20.72 | 20.19 | 20.50 | 14.60 | qfq | 12,522,128 | 255,749,403 | 0.15% |
| 2025-07-10 | 20.43 | 20.64 | 20.25 | 20.47 | 14.58 | qfq | 16,633,830 | 339,443,061 | -1.44% |
| 2025-07-09 | 19.99 | 21.66 | 19.84 | 20.77 | 14.79 | qfq | 31,350,028 | 648,817,148 | 3.85% |
| 2025-07-08 | 19.78 | 20.06 | 19.74 | 20.00 | 14.24 | qfq | 7,402,750 | 147,854,512 | 1.11% |
| 2025-07-07 | 19.92 | 19.95 | 19.69 | 19.78 | 14.09 | qfq | 6,758,300 | 133,557,275 | -0.90% |
| 2025-07-04 | 20.38 | 20.38 | 19.89 | 19.96 | 14.22 | qfq | 8,464,026 | 169,672,930 | -2.06% |
| 2025-07-03 | 20.19 | 20.44 | 20.05 | 20.38 | 14.52 | qfq | 6,235,675 | 126,688,368 | 0.94% |
| 2025-07-02 | 20.55 | 20.73 | 20.04 | 20.19 | 14.38 | qfq | 9,126,120 | 184,511,057 | -2.46% |
| 2025-07-01 | 20.88 | 20.88 | 20.42 | 20.70 | 14.74 | qfq | 8,777,520 | 181,247,009 | -1.00% |
| 2025-06-30 | 20.80 | 20.99 | 20.73 | 20.91 | 14.89 | qfq | 8,578,010 | 178,890,710 | 0.67% |
| 2025-06-27 | 21.20 | 21.27 | 20.66 | 20.77 | 14.79 | qfq | 11,139,914 | 232,991,475 | -0.38% |
| 2025-06-26 | 21.30 | 21.37 | 20.85 | 20.85 | 14.85 | qfq | 13,510,700 | 284,617,791 | -1.97% |
| 2025-06-25 | 21.08 | 21.34 | 20.86 | 21.27 | 15.15 | qfq | 21,133,366 | 445,227,988 | 0.33% |
| 2025-06-24 | 20.47 | 21.47 | 20.38 | 21.20 | 15.10 | qfq | 34,768,650 | 735,500,505 | 7.56% |
| 2025-06-23 | 18.88 | 19.72 | 18.88 | 19.71 | 14.04 | qfq | 8,308,703 | 161,462,453 | 2.92% |
| 2025-06-20 | 19.81 | 20.04 | 19.13 | 19.15 | 13.64 | qfq | 9,121,394 | 177,192,923 | -3.33% |
| 2025-06-19 | 20.00 | 20.29 | 19.78 | 19.81 | 14.04 | qfq | 14,905,375 | 297,982,772 | -4.21% |
| 2025-06-18 | 20.18 | 20.83 | 20.18 | 20.68 | 14.66 | qfq | 12,351,016 | 254,513,649 | 1.32% |
| 2025-06-17 | 20.11 | 20.95 | 20.08 | 20.41 | 14.46 | qfq | 11,959,668 | 245,612,260 | 1.19% |
| 2025-06-16 | 19.96 | 20.38 | 19.86 | 20.17 | 14.29 | qfq | 6,258,770 | 126,321,405 | 0.90% |
| 2025-06-13 | 20.34 | 20.54 | 19.97 | 19.99 | 14.17 | qfq | 10,499,361 | 211,874,289 | -3.10% |
| 2025-06-12 | 20.70 | 21.00 | 20.55 | 20.63 | 14.62 | qfq | 12,462,400 | 259,013,737 | 0.83% |
| 2025-06-11 | 20.14 | 20.80 | 20.14 | 20.46 | 14.50 | qfq | 10,003,591 | 205,075,524 | 1.34% |
| 2025-06-10 | 20.71 | 20.72 | 19.89 | 20.19 | 14.31 | qfq | 10,033,630 | 203,016,430 | -2.51% |
| 2025-06-09 | 20.65 | 20.91 | 20.62 | 20.71 | 14.68 | qfq | 8,220,700 | 170,569,711 | 0.29% |
| 2025-06-06 | 20.75 | 20.86 | 20.50 | 20.65 | 14.63 | qfq | 8,141,150 | 168,172,240 | -0.67% |
| 2025-06-05 | 20.13 | 20.88 | 19.94 | 20.79 | 14.73 | qfq | 15,552,457 | 318,683,664 | 3.69% |
| 2025-06-04 | 19.72 | 20.40 | 19.72 | 20.05 | 14.21 | qfq | 8,614,696 | 172,717,520 | 1.52% |
| 2025-06-03 | 19.65 | 19.96 | 19.65 | 19.75 | 14.00 | qfq | 5,622,980 | 111,260,769 | -0.35% |
| 2025-05-30 | 20.35 | 20.38 | 19.76 | 19.82 | 14.05 | qfq | 10,141,200 | 202,228,963 | -3.55% |
| 2025-05-29 | 19.63 | 20.74 | 19.63 | 20.55 | 14.56 | qfq | 16,359,355 | 331,887,586 | 4.74% |
| 2025-05-28 | 19.80 | 20.07 | 19.51 | 19.62 | 13.90 | qfq | 6,210,350 | 122,515,268 | -0.41% |
| 2025-05-27 | 20.02 | 20.08 | 19.66 | 19.70 | 13.96 | qfq | 7,310,177 | 144,528,609 | -1.89% |
| 2025-05-26 | 19.84 | 20.15 | 19.81 | 20.08 | 14.23 | qfq | 6,995,700 | 139,842,684 | 1.26% |
| 2025-05-23 | 20.45 | 20.52 | 19.81 | 19.83 | 14.05 | qfq | 9,647,300 | 194,802,180 | -3.08% |
| 2025-05-22 | 20.60 | 20.76 | 20.36 | 20.46 | 14.50 | qfq | 6,266,550 | 128,779,142 | -0.82% |
| 2025-05-21 | 20.96 | 20.96 | 20.51 | 20.63 | 14.62 | qfq | 9,301,630 | 192,126,738 | -2.00% |
| 2025-05-20 | 21.14 | 21.17 | 20.60 | 21.05 | 14.92 | qfq | 7,153,008 | 149,904,597 | 0.77% |
| 2025-05-19 | 21.12 | 21.20 | 20.57 | 20.89 | 14.80 | qfq | 8,394,330 | 174,324,187 | -1.14% |
| 2025-05-16 | 20.88 | 21.74 | 20.68 | 21.13 | 14.97 | qfq | 12,669,162 | 269,741,834 | 1.59% |
| 2025-05-15 | 21.61 | 21.62 | 20.80 | 20.80 | 14.74 | qfq | 10,894,950 | 228,707,944 | -3.70% |
| 2025-05-14 | 21.96 | 22.01 | 21.43 | 21.60 | 15.31 | qfq | 11,288,735 | 244,593,571 | -1.14% |
| 2025-05-13 | 22.39 | 22.48 | 21.77 | 21.85 | 15.48 | qfq | 13,301,041 | 293,578,054 | -1.35% |
| 2025-05-12 | 21.56 | 22.20 | 21.55 | 22.15 | 15.70 | qfq | 13,804,239 | 302,722,949 | 3.70% |
| 2025-05-09 | 21.98 | 22.00 | 21.08 | 21.36 | 15.14 | qfq | 12,012,141 | 256,958,073 | -2.82% |
| 2025-05-08 | 21.61 | 22.06 | 21.61 | 21.98 | 15.58 | qfq | 12,381,213 | 271,670,306 | 0.59% |
| 2025-05-07 | 22.42 | 22.50 | 21.52 | 21.85 | 15.48 | qfq | 17,372,254 | 383,122,835 | -1.00% |
| 2025-05-06 | 21.54 | 22.10 | 21.52 | 22.07 | 15.64 | qfq | 16,267,074 | 355,969,105 | 2.89% |
| 2025-04-30 | 21.21 | 21.62 | 21.15 | 21.45 | 15.20 | qfq | 14,173,807 | 303,158,988 | 2.24% |
| 2025-04-29 | 21.14 | 21.30 | 20.60 | 20.98 | 14.87 | qfq | 11,602,960 | 243,643,020 | -1.78% |
| 2025-04-28 | 21.31 | 21.71 | 21.08 | 21.36 | 15.14 | qfq | 12,433,248 | 265,241,410 | -0.37% |
| 2025-04-25 | 21.20 | 21.66 | 21.08 | 21.44 | 15.19 | qfq | 11,536,300 | 246,749,913 | 1.37% |
| 2025-04-24 | 21.38 | 21.77 | 20.91 | 21.15 | 14.99 | qfq | 13,452,888 | 286,055,170 | -1.26% |
| 2025-04-23 | 21.15 | 21.59 | 20.90 | 21.42 | 15.18 | qfq | 16,080,801 | 342,104,992 | 3.58% |
| 2025-04-22 | 21.02 | 21.18 | 20.67 | 20.68 | 14.66 | qfq | 9,042,600 | 188,531,091 | -2.13% |
| 2025-04-21 | 20.39 | 21.14 | 20.30 | 21.13 | 14.97 | qfq | 10,956,241 | 227,613,483 | 3.53% |
| 2025-04-18 | 20.10 | 20.75 | 20.10 | 20.41 | 14.46 | qfq | 9,706,000 | 198,551,106 | 0.89% |
| 2025-04-17 | 20.30 | 20.65 | 20.20 | 20.23 | 14.34 | qfq | 8,626,092 | 175,959,576 | -1.27% |
| 2025-04-16 | 20.66 | 20.89 | 20.01 | 20.49 | 14.52 | qfq | 9,354,361 | 191,350,284 | -1.96% |
| 2025-04-15 | 21.05 | 21.24 | 20.66 | 20.90 | 14.81 | qfq | 9,212,238 | 192,661,646 | -0.81% |
| 2025-04-14 | 21.32 | 21.50 | 20.91 | 21.07 | 14.93 | qfq | 13,421,438 | 283,915,908 | 2.03% |
| 2025-04-11 | 20.02 | 20.95 | 20.01 | 20.65 | 14.63 | qfq | 14,850,094 | 306,312,194 | 1.62% |
| 2025-04-10 | 20.50 | 21.04 | 20.29 | 20.32 | 14.40 | qfq | 18,933,163 | 390,755,843 | 2.89% |
| 2025-04-09 | 18.50 | 19.99 | 17.24 | 19.75 | 14.00 | qfq | 22,415,589 | 425,826,200 | 3.73% |
| 2025-04-08 | 19.07 | 20.07 | 18.42 | 19.04 | 13.49 | qfq | 19,654,010 | 376,658,680 | 1.06% |
| 2025-04-07 | 21.00 | 21.59 | 18.69 | 18.84 | 13.35 | qfq | 26,478,373 | 522,588,005 | -19.35% |
| 2025-04-03 | 23.61 | 24.16 | 23.15 | 23.36 | 16.55 | qfq | 13,525,660 | 319,973,170 | -3.95% |
| 2025-04-02 | 24.70 | 25.06 | 24.11 | 24.32 | 17.24 | qfq | 15,705,459 | 385,009,840 | 0.87% |
| 2025-04-01 | 24.30 | 24.78 | 24.02 | 24.11 | 17.09 | qfq | 15,663,850 | 380,942,722 | 0.46% |
| 2025-03-31 | 23.70 | 24.14 | 23.05 | 24.00 | 17.01 | qfq | 11,882,450 | 279,748,275 | 1.05% |
| 2025-03-28 | 23.74 | 24.06 | 23.61 | 23.75 | 16.83 | qfq | 7,499,270 | 178,759,501 | -0.63% |
| 2025-03-27 | 23.75 | 24.30 | 23.48 | 23.90 | 16.94 | qfq | 10,760,486 | 257,273,806 | -0.13% |
| 2025-03-26 | 23.82 | 24.36 | 23.70 | 23.93 | 16.96 | qfq | 10,611,095 | 255,118,301 | 0.55% |
| 2025-03-25 | 24.80 | 24.84 | 23.70 | 23.80 | 16.87 | qfq | 15,281,446 | 368,608,517 | -3.88% |
| 2025-03-24 | 25.40 | 26.02 | 23.97 | 24.76 | 17.55 | qfq | 25,738,590 | 636,234,704 | -2.98% |
| 2025-03-21 | 26.35 | 26.80 | 25.36 | 25.52 | 18.09 | qfq | 19,446,833 | 502,776,938 | -3.19% |
| 2025-03-20 | 25.95 | 26.95 | 25.91 | 26.36 | 18.68 | qfq | 27,523,235 | 730,002,820 | 1.19% |
| 2025-03-19 | 25.80 | 26.82 | 25.76 | 26.05 | 18.46 | qfq | 18,795,600 | 493,270,475 | -0.46% |
| 2025-03-18 | 25.91 | 26.68 | 25.89 | 26.17 | 18.55 | qfq | 20,770,141 | 544,721,553 | 1.67% |
| 2025-03-17 | 25.68 | 25.91 | 25.20 | 25.74 | 18.24 | qfq | 15,564,600 | 399,314,079 | -0.69% |
| 2025-03-14 | 25.26 | 26.00 | 24.88 | 25.92 | 18.37 | qfq | 20,364,189 | 520,035,141 | 1.01% |
| 2025-03-13 | 26.73 | 26.96 | 25.35 | 25.66 | 18.18 | qfq | 30,246,737 | 787,006,974 | -5.59% |
| 2025-03-12 | 27.37 | 27.78 | 26.80 | 27.18 | 19.26 | qfq | 41,150,071 | 1,122,823,200 | 4.14% |
| 2025-03-11 | 26.00 | 26.58 | 25.85 | 26.10 | 18.50 | qfq | 14,834,680 | 387,735,279 | -1.14% |
| 2025-03-10 | 26.50 | 26.84 | 26.15 | 26.40 | 18.71 | qfq | 15,976,793 | 421,546,886 | -1.49% |
| 2025-03-07 | 26.84 | 27.13 | 26.50 | 26.80 | 18.99 | qfq | 20,987,391 | 561,881,989 | -1.29% |
| 2025-03-06 | 26.65 | 27.37 | 26.34 | 27.15 | 19.24 | qfq | 33,633,519 | 905,310,484 | 3.43% |
| 2025-03-05 | 26.10 | 26.35 | 25.63 | 26.25 | 18.60 | qfq | 17,748,278 | 461,012,630 | 0.23% |
| 2025-03-04 | 25.20 | 26.30 | 25.20 | 26.19 | 18.56 | qfq | 16,656,720 | 433,111,487 | 1.51% |
| 2025-03-03 | 25.84 | 26.53 | 25.26 | 25.80 | 18.28 | qfq | 22,402,100 | 581,916,974 | 1.18% |
| 2025-02-28 | 27.26 | 27.50 | 25.35 | 25.50 | 18.07 | qfq | 32,849,849 | 858,361,355 | -7.61% |
| 2025-02-27 | 27.92 | 27.97 | 26.77 | 27.60 | 19.56 | qfq | 31,027,912 | 846,661,614 | -0.65% |
| 2025-02-26 | 27.56 | 28.15 | 27.36 | 27.78 | 19.69 | qfq | 32,858,674 | 911,660,605 | 0.04% |
| 2025-02-25 | 27.13 | 28.59 | 27.11 | 27.77 | 19.68 | qfq | 37,662,667 | 1,052,654,704 | -0.18% |
| 2025-02-24 | 28.64 | 28.65 | 27.12 | 27.82 | 19.72 | qfq | 57,557,474 | 1,595,705,894 | -6.68% |
| 2025-02-21 | 29.26 | 30.48 | 28.30 | 29.81 | 21.13 | qfq | 72,978,305 | 2,141,827,935 | 1.74% |
| 2025-02-20 | 31.33 | 33.30 | 29.20 | 29.30 | 20.76 | qfq | 93,204,951 | 2,914,939,217 | -1.35% |
| 2025-02-19 | 28.42 | 30.34 | 27.83 | 29.70 | 21.05 | qfq | 68,606,225 | 2,014,081,953 | 4.06% |
| 2025-02-18 | 27.56 | 29.35 | 27.40 | 28.54 | 20.23 | qfq | 59,203,550 | 1,678,044,824 | 2.37% |
| 2025-02-17 | 27.45 | 28.76 | 27.39 | 27.88 | 19.76 | qfq | 48,348,234 | 1,352,273,132 | 0.72% |
| 2025-02-14 | 26.20 | 28.82 | 26.20 | 27.68 | 19.62 | qfq | 62,756,108 | 1,760,484,411 | 2.59% |
| 2025-02-13 | 28.55 | 29.12 | 26.71 | 26.98 | 19.12 | qfq | 61,143,610 | 1,690,524,416 | -6.77% |
| 2025-02-12 | 28.00 | 29.54 | 27.70 | 28.94 | 20.51 | qfq | 70,942,985 | 2,029,944,448 | -1.40% |
| 2025-02-11 | 30.11 | 30.25 | 28.50 | 29.35 | 20.80 | qfq | 97,295,558 | 2,857,562,066 | -5.60% |
| 2025-02-10 | 28.29 | 31.31 | 27.30 | 31.09 | 22.03 | qfq | 120,072,556 | 3,517,510,837 | 7.54% |
| 2025-02-07 | 29.00 | 29.82 | 27.38 | 28.91 | 20.49 | qfq | 122,162,598 | 3,505,703,986 | 16.34% |
| 2025-02-06 | 20.41 | 24.85 | 20.28 | 24.85 | 17.61 | qfq | 37,288,037 | 850,943,558 | 19.99% |
| 2025-02-05 | 20.38 | 20.74 | 19.76 | 20.71 | 14.68 | qfq | 17,777,667 | 360,180,331 | 2.47% |
| 2025-01-27 | 21.50 | 21.50 | 20.21 | 20.21 | 14.32 | qfq | 16,698,171 | 347,121,658 | -4.98% |
| 2025-01-24 | 20.41 | 21.27 | 20.13 | 21.27 | 15.07 | qfq | 23,948,507 | 497,008,891 | 2.51% |
| 2025-01-23 | 20.43 | 21.18 | 20.13 | 20.75 | 14.71 | qfq | 26,613,570 | 549,518,014 | 3.13% |
| 2025-01-22 | 20.43 | 20.45 | 19.70 | 20.12 | 14.26 | qfq | 17,467,264 | 350,098,337 | -2.04% |
| 2025-01-21 | 20.00 | 20.67 | 19.84 | 20.54 | 14.56 | qfq | 25,691,819 | 522,015,502 | 1.83% |
| 2025-01-20 | 19.40 | 20.17 | 19.21 | 20.17 | 14.29 | qfq | 27,212,155 | 536,231,125 | 5.05% |
| 2025-01-17 | 19.36 | 19.36 | 18.72 | 19.20 | 13.61 | qfq | 25,369,588 | 481,028,568 | -3.13% |
| 2025-01-16 | 21.01 | 21.20 | 19.38 | 19.82 | 14.05 | qfq | 31,912,820 | 640,695,160 | -3.74% |
| 2025-01-15 | 20.62 | 20.98 | 20.18 | 20.59 | 14.59 | qfq | 16,041,295 | 328,711,786 | -1.39% |
| 2025-01-14 | 19.39 | 20.96 | 19.13 | 20.88 | 14.80 | qfq | 23,595,030 | 478,828,858 | 7.85% |
| 2025-01-13 | 19.31 | 19.60 | 18.89 | 19.36 | 13.72 | qfq | 14,030,031 | 270,118,786 | -1.73% |
| 2025-01-10 | 19.93 | 20.37 | 19.60 | 19.70 | 13.96 | qfq | 21,858,622 | 438,135,588 | -0.91% |
| 2025-01-09 | 18.59 | 20.17 | 18.59 | 19.88 | 14.09 | qfq | 25,294,980 | 500,188,807 | 5.63% |
| 2025-01-08 | 18.74 | 18.98 | 17.85 | 18.82 | 13.34 | qfq | 14,621,947 | 269,506,156 | -0.53% |
| 2025-01-07 | 18.58 | 19.05 | 18.33 | 18.92 | 13.41 | qfq | 10,993,128 | 205,923,299 | 1.18% |
| 2025-01-06 | 18.23 | 19.09 | 17.71 | 18.70 | 13.25 | qfq | 13,493,132 | 250,723,714 | 1.25% |
| 2025-01-03 | 18.68 | 19.22 | 18.10 | 18.47 | 13.09 | qfq | 14,926,103 | 279,178,667 | -0.91% |
| 2025-01-02 | 18.98 | 19.43 | 18.38 | 18.64 | 13.21 | qfq | 11,632,712 | 219,572,693 | -2.36% |
| 2024-12-31 | 19.80 | 19.93 | 19.00 | 19.09 | 13.53 | qfq | 14,106,671 | 272,415,515 | -3.83% |
| 2024-12-30 | 19.46 | 20.40 | 18.99 | 19.85 | 14.07 | qfq | 17,726,682 | 352,869,772 | 0.86% |
| 2024-12-27 | 19.40 | 20.39 | 19.20 | 19.68 | 13.95 | qfq | 18,556,544 | 368,048,556 | -1.70% |
| 2024-12-26 | 19.69 | 20.23 | 19.67 | 20.02 | 14.19 | qfq | 17,435,725 | 348,499,074 | 0.15% |
| 2024-12-25 | 20.24 | 20.88 | 19.85 | 19.99 | 14.17 | qfq | 19,199,159 | 389,644,103 | -1.53% |
| 2024-12-24 | 19.90 | 20.56 | 19.40 | 20.30 | 14.39 | qfq | 24,803,391 | 493,347,115 | -0.49% |
| 2024-12-23 | 20.99 | 21.18 | 20.10 | 20.40 | 14.46 | qfq | 37,340,616 | 765,891,346 | 1.24% |
| 2024-12-20 | 19.49 | 20.69 | 19.40 | 20.15 | 14.28 | qfq | 30,302,669 | 612,253,575 | 2.28% |
| 2024-12-19 | 18.53 | 19.82 | 18.52 | 19.70 | 13.96 | qfq | 28,744,899 | 559,735,081 | 3.58% |
| 2024-12-18 | 18.48 | 19.45 | 18.10 | 19.02 | 13.48 | qfq | 24,508,994 | 462,119,992 | 5.78% |
| 2024-12-17 | 18.45 | 18.62 | 17.88 | 17.98 | 12.74 | qfq | 14,889,719 | 270,544,072 | -3.02% |
| 2024-12-16 | 19.23 | 19.39 | 18.33 | 18.54 | 13.14 | qfq | 25,629,332 | 481,065,070 | -5.74% |
| 2024-12-13 | 19.20 | 20.32 | 19.20 | 19.67 | 13.94 | qfq | 28,370,105 | 564,603,305 | 0.87% |
| 2024-12-12 | 19.55 | 19.98 | 19.28 | 19.50 | 13.82 | qfq | 20,948,651 | 409,639,997 | -0.91% |
| 2024-12-11 | 18.59 | 20.26 | 18.45 | 19.68 | 13.95 | qfq | 35,367,686 | 685,574,313 | 5.86% |
| 2024-12-10 | 19.24 | 19.76 | 18.50 | 18.59 | 13.17 | qfq | 30,787,970 | 586,562,535 | -1.54% |
| 2024-12-09 | 18.11 | 19.10 | 18.00 | 18.88 | 13.38 | qfq | 33,416,441 | 627,375,904 | 4.71% |
| 2024-12-06 | 18.30 | 18.41 | 17.74 | 18.03 | 12.78 | qfq | 21,332,420 | 385,289,806 | -0.39% |
| 2024-12-05 | 17.61 | 18.38 | 17.39 | 18.10 | 12.83 | qfq | 29,466,754 | 530,165,473 | 3.02% |
| 2024-12-04 | 17.23 | 18.01 | 17.23 | 17.57 | 12.45 | qfq | 21,274,242 | 376,905,590 | 0.40% |
| 2024-12-03 | 17.47 | 17.57 | 17.12 | 17.50 | 12.40 | qfq | 13,766,982 | 239,488,033 | 0.29% |
| 2024-12-02 | 16.70 | 17.89 | 16.61 | 17.45 | 12.37 | qfq | 25,067,715 | 436,478,529 | 5.31% |
| 2024-11-29 | 16.03 | 16.79 | 15.85 | 16.57 | 11.74 | qfq | 13,611,702 | 222,882,207 | 2.73% |
| 2024-11-28 | 16.38 | 16.55 | 16.10 | 16.13 | 11.43 | qfq | 9,264,169 | 151,218,647 | -2.36% |
| 2024-11-27 | 15.88 | 16.60 | 15.51 | 16.52 | 11.71 | qfq | 12,534,927 | 201,655,589 | 4.10% |
| 2024-11-26 | 16.09 | 16.27 | 15.86 | 15.87 | 11.25 | qfq | 8,255,969 | 132,226,289 | -1.55% |
| 2024-11-25 | 16.02 | 16.19 | 15.60 | 16.12 | 11.42 | qfq | 11,193,204 | 177,698,402 | 0.62% |
| 2024-11-22 | 16.88 | 17.16 | 16.00 | 16.02 | 11.35 | qfq | 18,613,159 | 308,382,139 | -5.54% |
| 2024-11-21 | 17.26 | 17.26 | 16.56 | 16.96 | 12.02 | qfq | 17,556,758 | 297,069,377 | -2.14% |
| 2024-11-20 | 16.95 | 17.58 | 16.72 | 17.33 | 12.28 | qfq | 19,474,121 | 332,651,525 | 1.76% |
| 2024-11-19 | 16.49 | 17.08 | 16.25 | 17.03 | 12.07 | qfq | 19,842,734 | 330,139,530 | 3.53% |
| 2024-11-18 | 17.86 | 18.11 | 16.17 | 16.45 | 11.66 | qfq | 33,017,197 | 551,829,149 | -8.86% |
| 2024-11-15 | 17.22 | 18.86 | 17.22 | 18.05 | 12.79 | qfq | 51,085,677 | 935,706,216 | 5.13% |
| 2024-11-14 | 17.99 | 18.27 | 17.10 | 17.17 | 12.17 | qfq | 16,547,635 | 290,516,186 | -4.88% |
| 2024-11-13 | 17.63 | 18.45 | 17.25 | 18.05 | 12.79 | qfq | 22,633,384 | 403,486,545 | 1.12% |
| 2024-11-12 | 18.00 | 18.23 | 17.51 | 17.85 | 12.65 | qfq | 25,599,822 | 456,158,631 | -1.27% |
| 2024-11-11 | 17.25 | 18.14 | 17.11 | 18.08 | 12.81 | qfq | 35,274,296 | 628,897,284 | 3.61% |
| 2024-11-08 | 17.14 | 17.56 | 17.03 | 17.45 | 12.37 | qfq | 31,435,449 | 542,148,903 | 1.45% |
| 2024-11-07 | 16.90 | 17.30 | 16.76 | 17.20 | 12.19 | qfq | 21,689,802 | 368,871,985 | 1.42% |
| 2024-11-06 | 17.30 | 17.41 | 16.77 | 16.96 | 12.02 | qfq | 21,350,876 | 364,244,774 | -2.08% |
| 2024-11-05 | 16.37 | 17.48 | 16.22 | 17.32 | 12.27 | qfq | 26,043,268 | 445,135,488 | 5.93% |
| 2024-11-04 | 15.80 | 16.48 | 15.80 | 16.35 | 11.59 | qfq | 9,984,196 | 162,505,451 | 2.51% |
| 2024-11-01 | 16.98 | 17.08 | 15.93 | 15.95 | 11.30 | qfq | 18,846,287 | 309,272,874 | -5.00% |
| 2024-10-31 | 16.35 | 16.94 | 16.30 | 16.79 | 11.90 | qfq | 13,938,797 | 232,457,009 | 2.07% |
| 2024-10-30 | 16.41 | 16.82 | 16.20 | 16.45 | 11.66 | qfq | 12,499,481 | 206,364,091 | -0.36% |
| 2024-10-29 | 16.97 | 17.13 | 16.49 | 16.51 | 11.70 | qfq | 13,817,393 | 230,945,288 | -2.60% |
| 2024-10-28 | 16.76 | 16.97 | 16.65 | 16.95 | 12.01 | qfq | 12,784,842 | 215,417,990 | 0.30% |
| 2024-10-25 | 16.95 | 17.17 | 16.66 | 16.90 | 11.98 | qfq | 15,727,224 | 265,522,088 | 0.00% |
| 2024-10-24 | 17.15 | 17.28 | 16.59 | 16.90 | 11.98 | qfq | 23,935,362 | 403,983,836 | -3.48% |
| 2024-10-23 | 17.79 | 19.10 | 17.29 | 17.51 | 12.41 | qfq | 39,793,763 | 721,201,013 | 0.52% |
| 2024-10-22 | 17.22 | 17.75 | 16.78 | 17.42 | 12.35 | qfq | 20,684,833 | 356,740,119 | 1.75% |
| 2024-10-21 | 16.51 | 17.49 | 16.41 | 17.12 | 12.13 | qfq | 21,358,670 | 364,114,602 | 4.26% |
| 2024-10-18 | 15.80 | 16.79 | 15.71 | 16.42 | 11.64 | qfq | 16,280,122 | 265,033,526 | 3.92% |
| 2024-10-17 | 15.79 | 16.19 | 15.71 | 15.80 | 11.20 | qfq | 10,685,557 | 170,684,579 | 0.96% |
| 2024-10-16 | 15.56 | 15.98 | 15.47 | 15.65 | 11.09 | qfq | 10,138,320 | 159,172,399 | -1.63% |
| 2024-10-15 | 16.24 | 16.50 | 15.86 | 15.91 | 11.28 | qfq | 14,571,101 | 235,532,654 | -2.33% |
| 2024-10-14 | 15.70 | 16.45 | 15.42 | 16.29 | 11.54 | qfq | 16,799,451 | 267,290,970 | 7.10% |
| 2024-10-11 | 15.99 | 16.05 | 14.94 | 15.21 | 10.78 | qfq | 13,898,843 | 213,873,783 | -5.88% |
| 2024-10-10 | 16.33 | 16.79 | 15.90 | 16.16 | 11.45 | qfq | 15,640,426 | 255,933,219 | 1.00% |
| 2024-10-09 | 17.70 | 17.71 | 15.99 | 16.00 | 11.34 | qfq | 24,931,161 | 420,390,519 | -14.16% |
| 2024-10-08 | 19.16 | 19.16 | 16.60 | 18.64 | 13.21 | qfq | 29,228,270 | 527,245,161 | 15.78% |
| 2024-09-30 | 14.50 | 16.29 | 14.35 | 16.10 | 11.41 | qfq | 26,028,211 | 397,909,594 | 14.35% |
| 2024-09-27 | 13.72 | 14.34 | 13.40 | 14.08 | 9.98 | qfq | 20,892,164 | 289,808,366 | 3.07% |
| 2024-09-26 | 12.50 | 13.66 | 12.44 | 13.66 | 9.68 | qfq | 16,125,658 | 212,990,416 | 9.19% |
| 2024-09-25 | 12.57 | 12.87 | 12.49 | 12.51 | 8.87 | qfq | 5,476,980 | 69,492,773 | -0.16% |
| 2024-09-24 | 12.16 | 12.55 | 12.01 | 12.53 | 8.88 | qfq | 5,239,400 | 64,539,060 | 3.30% |
| 2024-09-23 | 12.07 | 12.28 | 12.01 | 12.13 | 8.60 | qfq | 3,145,500 | 38,182,570 | 0.25% |
| 2024-09-20 | 12.18 | 12.35 | 12.06 | 12.10 | 8.58 | qfq | 3,313,791 | 40,356,163 | -0.17% |
| 2024-09-19 | 12.11 | 12.27 | 12.05 | 12.12 | 8.59 | qfq | 3,208,723 | 38,989,190 | 0.92% |
| 2024-09-18 | 12.11 | 12.30 | 11.88 | 12.01 | 8.51 | qfq | 2,975,037 | 35,791,742 | -1.80% |
| 2024-09-13 | 12.48 | 12.61 | 12.23 | 12.23 | 8.67 | qfq | 3,415,363 | 42,255,480 | -1.69% |
| 2024-09-12 | 12.68 | 12.77 | 12.44 | 12.44 | 8.82 | qfq | 4,101,280 | 51,440,207 | -1.74% |
| 2024-09-11 | 12.94 | 12.95 | 12.60 | 12.66 | 8.97 | qfq | 6,202,290 | 79,004,085 | -2.99% |
| 2024-09-10 | 13.13 | 13.16 | 12.65 | 13.05 | 9.25 | qfq | 5,614,541 | 72,489,918 | 0.46% |
| 2024-09-09 | 12.90 | 13.29 | 12.64 | 12.99 | 9.21 | qfq | 7,718,568 | 99,677,828 | -0.38% |
| 2024-09-06 | 13.35 | 13.67 | 13.02 | 13.04 | 9.24 | qfq | 9,319,948 | 123,996,086 | -1.36% |
| 2024-09-05 | 12.81 | 13.37 | 12.81 | 13.22 | 9.37 | qfq | 7,085,683 | 92,944,353 | 3.12% |
| 2024-09-04 | 12.91 | 12.96 | 12.72 | 12.82 | 9.09 | qfq | 3,776,196 | 48,474,411 | -1.08% |
| 2024-09-03 | 12.91 | 13.17 | 12.91 | 12.96 | 9.18 | qfq | 4,076,992 | 53,025,201 | 0.23% |
| 2024-09-02 | 13.29 | 13.46 | 12.90 | 12.93 | 9.16 | qfq | 6,135,050 | 80,547,581 | -3.22% |
| 2024-08-30 | 13.12 | 13.70 | 13.12 | 13.36 | 9.47 | qfq | 8,847,246 | 119,440,427 | 0.53% |
| 2024-08-29 | 12.96 | 13.34 | 12.88 | 13.29 | 9.42 | qfq | 3,656,200 | 48,136,766 | 2.55% |
| 2024-08-28 | 12.78 | 13.01 | 12.74 | 12.96 | 9.18 | qfq | 3,531,900 | 45,532,994 | 0.39% |
| 2024-08-27 | 13.14 | 13.14 | 12.83 | 12.91 | 9.15 | qfq | 3,753,424 | 48,542,768 | -2.42% |
| 2024-08-26 | 13.16 | 13.33 | 12.97 | 13.23 | 9.38 | qfq | 3,128,250 | 41,226,135 | 0.53% |
| 2024-08-23 | 12.94 | 13.27 | 12.82 | 13.16 | 9.33 | qfq | 3,362,700 | 43,893,025 | 1.15% |
| 2024-08-22 | 13.22 | 13.34 | 12.93 | 13.01 | 9.22 | qfq | 4,539,850 | 59,324,437 | -1.06% |
| 2024-08-21 | 13.17 | 13.37 | 13.06 | 13.15 | 9.32 | qfq | 3,525,073 | 46,556,348 | 0.15% |
| 2024-08-20 | 13.21 | 13.42 | 13.10 | 13.13 | 9.30 | qfq | 4,221,774 | 55,840,887 | -1.20% |
| 2024-08-19 | 13.80 | 13.80 | 13.23 | 13.29 | 9.42 | qfq | 7,304,250 | 98,510,906 | -4.04% |
| 2024-08-16 | 13.34 | 13.95 | 13.33 | 13.85 | 9.82 | qfq | 9,606,338 | 132,485,844 | 3.98% |
| 2024-08-15 | 13.15 | 13.46 | 13.00 | 13.32 | 9.44 | qfq | 4,091,788 | 54,415,559 | 0.83% |
| 2024-08-14 | 13.13 | 13.32 | 13.02 | 13.21 | 9.36 | qfq | 3,880,400 | 51,139,764 | 0.69% |
| 2024-08-13 | 12.55 | 13.13 | 12.55 | 13.12 | 9.30 | qfq | 5,178,768 | 66,754,731 | 4.04% |
| 2024-08-12 | 12.74 | 12.85 | 12.56 | 12.61 | 8.94 | qfq | 2,875,650 | 36,357,695 | -1.48% |
| 2024-08-09 | 12.51 | 12.95 | 12.51 | 12.80 | 9.07 | qfq | 3,600,545 | 46,138,026 | 1.51% |
| 2024-08-08 | 12.70 | 12.88 | 12.42 | 12.61 | 8.94 | qfq | 3,561,750 | 44,953,928 | -1.79% |
| 2024-08-07 | 12.80 | 12.99 | 12.72 | 12.84 | 9.10 | qfq | 4,721,700 | 60,654,901 | -0.77% |
| 2024-08-06 | 12.71 | 12.95 | 12.59 | 12.94 | 9.17 | qfq | 5,286,310 | 67,516,398 | 3.44% |
| 2024-08-05 | 13.02 | 13.15 | 12.51 | 12.51 | 8.87 | qfq | 6,897,154 | 88,217,550 | -5.16% |
| 2024-08-02 | 13.57 | 13.79 | 13.15 | 13.19 | 9.35 | qfq | 5,672,250 | 76,191,003 | -4.07% |
| 2024-08-01 | 13.66 | 13.86 | 13.60 | 13.75 | 9.74 | qfq | 4,676,520 | 64,272,956 | 0.66% |
| 2024-07-31 | 13.12 | 13.73 | 13.12 | 13.66 | 9.68 | qfq | 5,574,320 | 75,270,113 | 3.64% |
| 2024-07-30 | 13.31 | 13.43 | 13.05 | 13.18 | 9.34 | qfq | 4,484,510 | 59,231,986 | -1.27% |
| 2024-07-29 | 13.08 | 13.49 | 12.94 | 13.35 | 9.46 | qfq | 5,201,850 | 68,812,452 | 2.46% |
| 2024-07-26 | 12.73 | 13.07 | 12.72 | 13.03 | 9.23 | qfq | 4,560,850 | 58,954,837 | 2.68% |
| 2024-07-25 | 12.93 | 12.93 | 12.40 | 12.69 | 8.99 | qfq | 7,111,539 | 89,766,896 | -1.86% |
| 2024-07-24 | 13.38 | 13.53 | 12.91 | 12.93 | 9.16 | qfq | 8,332,320 | 109,562,716 | -4.01% |
| 2024-07-23 | 13.91 | 13.92 | 13.43 | 13.47 | 9.55 | qfq | 6,672,641 | 91,122,240 | -3.23% |
| 2024-07-22 | 14.01 | 14.10 | 13.75 | 13.92 | 9.86 | qfq | 6,594,850 | 91,682,212 | -0.14% |
| 2024-07-19 | 13.87 | 14.21 | 13.83 | 13.94 | 9.88 | qfq | 6,559,700 | 92,344,389 | -0.57% |
| 2024-07-18 | 14.01 | 14.13 | 13.67 | 14.02 | 9.94 | qfq | 7,662,810 | 106,737,605 | -0.99% |
| 2024-07-17 | 14.69 | 14.79 | 14.16 | 14.16 | 10.03 | qfq | 13,874,960 | 199,691,648 | -4.13% |
| 2024-07-16 | 14.87 | 15.06 | 14.46 | 14.77 | 10.47 | qfq | 21,947,294 | 322,973,218 | 3.07% |
| 2024-07-15 | 14.39 | 14.52 | 14.05 | 14.33 | 10.16 | qfq | 7,639,700 | 109,124,783 | -0.49% |
| 2024-07-12 | 14.45 | 14.50 | 14.25 | 14.40 | 10.21 | qfq | 9,355,907 | 134,471,733 | -1.77% |
| 2024-07-11 | 14.39 | 14.74 | 14.25 | 14.66 | 10.39 | qfq | 15,893,570 | 230,759,189 | 2.45% |
| 2024-07-10 | 13.77 | 14.66 | 13.77 | 14.31 | 10.07 | qfq | 16,753,684 | 239,092,342 | 3.10% |
| 2024-07-09 | 13.03 | 13.92 | 13.03 | 13.88 | 9.77 | qfq | 10,824,050 | 146,768,201 | 6.28% |
| 2024-07-08 | 13.40 | 13.54 | 13.03 | 13.06 | 9.19 | qfq | 5,198,600 | 68,613,211 | -2.54% |
| 2024-07-05 | 13.41 | 13.50 | 13.10 | 13.40 | 9.43 | qfq | 5,249,045 | 69,798,655 | -0.67% |
| 2024-07-04 | 13.69 | 13.95 | 13.44 | 13.49 | 9.49 | qfq | 6,788,605 | 92,679,243 | -1.10% |
| 2024-07-03 | 13.62 | 14.01 | 13.50 | 13.64 | 9.60 | qfq | 6,566,941 | 90,078,769 | 0.07% |
| 2024-07-02 | 13.65 | 13.78 | 13.56 | 13.63 | 9.59 | qfq | 5,277,300 | 71,964,638 | -1.09% |
| 2024-07-01 | 13.44 | 13.80 | 13.24 | 13.78 | 9.70 | qfq | 6,984,450 | 94,535,087 | 2.07% |
| 2024-06-28 | 13.01 | 13.69 | 12.95 | 13.50 | 9.50 | qfq | 9,002,500 | 121,586,935 | 3.13% |
| 2024-06-27 | 13.45 | 13.75 | 13.08 | 13.09 | 9.21 | qfq | 5,682,009 | 76,185,037 | -2.97% |
| 2024-06-26 | 13.16 | 13.56 | 13.05 | 13.49 | 9.49 | qfq | 6,838,309 | 90,913,142 | 2.51% |
| 2024-06-25 | 13.10 | 13.34 | 12.81 | 13.16 | 9.26 | qfq | 5,641,115 | 74,080,026 | 0.30% |
| 2024-06-24 | 13.32 | 13.51 | 13.03 | 13.12 | 9.23 | qfq | 6,967,500 | 92,202,876 | -3.60% |
| 2024-06-21 | 13.45 | 13.70 | 13.21 | 13.61 | 9.58 | qfq | 6,180,582 | 83,671,582 | 0.22% |
| 2024-06-20 | 13.90 | 13.90 | 13.50 | 13.58 | 9.56 | qfq | 8,448,581 | 115,725,524 | -2.44% |
| 2024-06-19 | 13.84 | 14.08 | 13.70 | 13.92 | 9.80 | qfq | 12,177,600 | 169,489,239 | 0.07% |
| 2024-06-18 | 13.59 | 14.09 | 13.50 | 13.91 | 9.79 | qfq | 14,686,384 | 202,915,268 | 0.43% |
| 2024-06-17 | 14.29 | 14.60 | 13.79 | 13.85 | 9.75 | qfq | 16,798,140 | 235,536,004 | 2.74% |
| 2024-06-14 | 13.38 | 13.51 | 13.16 | 13.48 | 9.49 | qfq | 5,147,800 | 68,743,099 | 1.28% |
| 2024-06-13 | 13.41 | 13.60 | 13.22 | 13.31 | 9.37 | qfq | 7,068,440 | 94,524,470 | -0.97% |
| 2024-06-12 | 13.43 | 13.75 | 13.20 | 13.44 | 9.46 | qfq | 7,625,114 | 103,224,799 | 0.45% |
| 2024-06-11 | 13.08 | 13.41 | 12.77 | 13.38 | 9.42 | qfq | 5,324,610 | 70,193,039 | 1.52% |
| 2024-06-07 | 13.45 | 13.57 | 12.95 | 13.18 | 9.28 | qfq | 6,309,080 | 83,408,278 | -0.90% |
| 2024-06-06 | 13.76 | 13.88 | 13.03 | 13.30 | 9.36 | qfq | 10,909,840 | 145,675,704 | -3.20% |
| 2024-06-05 | 13.70 | 14.27 | 13.57 | 13.74 | 9.67 | qfq | 9,558,050 | 132,741,969 | 0.22% |
| 2024-06-04 | 13.94 | 14.00 | 13.44 | 13.71 | 9.65 | qfq | 6,612,250 | 90,509,006 | -2.00% |
| 2024-06-03 | 13.90 | 14.11 | 13.73 | 13.99 | 9.85 | qfq | 6,728,650 | 93,708,483 | 0.65% |
| 2024-05-31 | 13.43 | 13.99 | 13.36 | 13.90 | 9.78 | qfq | 6,626,250 | 91,399,412 | 3.50% |
| 2024-05-30 | 13.30 | 13.59 | 13.17 | 13.43 | 9.45 | qfq | 3,895,850 | 52,351,916 | 0.07% |
| 2024-05-29 | 13.43 | 13.58 | 13.27 | 13.42 | 9.44 | qfq | 3,843,200 | 51,595,233 | -0.15% |
| 2024-05-28 | 13.50 | 13.65 | 13.31 | 13.44 | 9.46 | qfq | 4,672,200 | 62,915,079 | -0.52% |
| 2024-05-27 | 13.44 | 13.62 | 13.18 | 13.51 | 9.51 | qfq | 6,225,960 | 83,240,951 | -0.59% |
| 2024-05-24 | 13.77 | 13.97 | 13.58 | 13.59 | 9.56 | qfq | 6,399,100 | 87,971,346 | -2.30% |
| 2024-05-23 | 14.13 | 14.13 | 13.75 | 13.91 | 9.79 | qfq | 6,380,030 | 88,612,610 | -1.70% |
| 2024-05-22 | 14.06 | 14.30 | 13.95 | 14.15 | 9.96 | qfq | 5,425,380 | 76,583,684 | 0.00% |
| 2024-05-21 | 14.13 | 14.19 | 13.88 | 14.15 | 9.96 | qfq | 6,158,300 | 86,372,467 | -0.28% |
| 2024-05-20 | 14.21 | 14.50 | 14.00 | 14.19 | 9.99 | qfq | 8,160,950 | 115,988,992 | 0.21% |
| 2024-05-17 | 13.73 | 14.16 | 13.72 | 14.16 | 9.97 | qfq | 7,491,030 | 104,878,634 | 3.28% |
| 2024-05-16 | 14.15 | 14.25 | 13.70 | 13.71 | 9.65 | qfq | 6,367,300 | 88,966,055 | -2.07% |
| 2024-05-15 | 13.84 | 14.40 | 13.60 | 14.00 | 9.85 | qfq | 7,587,630 | 106,184,482 | 0.79% |
| 2024-05-14 | 13.72 | 13.92 | 13.59 | 13.89 | 9.78 | qfq | 6,377,200 | 87,783,777 | 2.21% |
| 2024-05-13 | 13.99 | 14.20 | 13.48 | 13.59 | 9.56 | qfq | 10,258,673 | 141,615,501 | -3.82% |
| 2024-05-10 | 14.50 | 14.50 | 14.02 | 14.13 | 9.94 | qfq | 8,825,200 | 125,159,210 | -2.28% |
| 2024-05-09 | 14.30 | 14.57 | 14.26 | 14.46 | 10.18 | qfq | 11,783,970 | 169,445,127 | -1.16% |
| 2024-05-08 | 14.60 | 15.17 | 14.31 | 14.63 | 10.30 | qfq | 17,049,300 | 251,712,021 | -0.68% |
| 2024-05-07 | 14.59 | 14.78 | 14.40 | 14.73 | 10.37 | qfq | 13,388,650 | 195,488,069 | -0.87% |
| 2024-05-06 | 14.93 | 15.29 | 14.66 | 14.86 | 10.46 | qfq | 17,136,300 | 256,079,043 | 2.84% |
| 2024-04-30 | 15.11 | 15.40 | 14.38 | 14.45 | 10.17 | qfq | 20,879,041 | 311,201,988 | -1.70% |
| 2024-04-29 | 15.07 | 15.60 | 14.47 | 14.70 | 10.35 | qfq | 21,993,644 | 324,455,459 | 6.14% |
| 2024-04-26 | 13.58 | 14.08 | 13.58 | 13.85 | 9.75 | qfq | 13,726,502 | 191,065,480 | 0.80% |
| 2024-04-25 | 13.42 | 14.25 | 13.34 | 13.74 | 9.67 | qfq | 15,880,700 | 219,956,876 | 0.66% |
| 2024-04-24 | 12.74 | 13.97 | 12.74 | 13.65 | 9.61 | qfq | 12,793,074 | 171,407,660 | 6.31% |
| 2024-04-23 | 12.69 | 13.06 | 12.63 | 12.84 | 9.04 | qfq | 6,816,264 | 87,598,661 | 1.42% |
| 2024-04-22 | 12.97 | 13.10 | 12.61 | 12.66 | 8.91 | qfq | 9,080,917 | 116,153,542 | -3.95% |
| 2024-04-19 | 13.55 | 13.62 | 12.98 | 13.18 | 9.28 | qfq | 12,764,100 | 169,661,200 | -4.15% |
| 2024-04-18 | 13.63 | 13.98 | 13.47 | 13.75 | 9.68 | qfq | 16,765,381 | 230,381,604 | -2.62% |
| 2024-04-17 | 13.15 | 14.16 | 13.15 | 14.12 | 9.94 | qfq | 23,296,886 | 320,929,001 | 8.37% |
| 2024-04-16 | 13.50 | 13.78 | 11.71 | 13.03 | 9.17 | qfq | 22,661,746 | 289,038,949 | -0.91% |
| 2024-04-15 | 12.61 | 13.15 | 12.56 | 13.15 | 9.25 | qfq | 14,811,118 | 191,314,155 | 2.41% |
| 2024-04-12 | 12.09 | 13.20 | 12.08 | 12.84 | 9.04 | qfq | 14,921,576 | 192,050,052 | 6.29% |
| 2024-04-11 | 12.29 | 12.44 | 11.91 | 12.08 | 8.50 | qfq | 7,777,271 | 94,361,276 | -2.42% |
| 2024-04-10 | 12.72 | 13.38 | 12.32 | 12.38 | 8.71 | qfq | 9,251,673 | 117,714,418 | -4.62% |
| 2024-04-09 | 13.33 | 13.56 | 12.50 | 12.98 | 9.13 | qfq | 13,225,906 | 171,110,638 | -0.69% |
| 2024-04-08 | 12.20 | 13.33 | 12.15 | 13.07 | 9.20 | qfq | 15,365,992 | 198,420,731 | 6.35% |
| 2024-04-03 | 12.39 | 12.45 | 11.97 | 12.29 | 8.65 | qfq | 3,523,310 | 42,894,165 | -1.29% |
| 2024-04-02 | 12.68 | 12.73 | 12.28 | 12.45 | 8.76 | qfq | 4,249,714 | 52,861,346 | -2.28% |
| 2024-04-01 | 12.15 | 12.99 | 12.15 | 12.74 | 8.97 | qfq | 6,368,845 | 80,497,135 | 5.73% |
| 2024-03-29 | 11.99 | 12.15 | 11.85 | 12.05 | 8.48 | qfq | 2,542,500 | 30,523,032 | 0.42% |
| 2024-03-28 | 11.58 | 12.14 | 11.58 | 12.00 | 8.45 | qfq | 4,023,794 | 47,929,500 | 3.72% |
| 2024-03-27 | 12.13 | 12.36 | 11.51 | 11.57 | 8.14 | qfq | 4,037,380 | 47,733,203 | -4.22% |
| 2024-03-26 | 12.30 | 12.54 | 11.90 | 12.08 | 8.50 | qfq | 4,803,059 | 58,596,623 | -0.98% |
| 2024-03-25 | 12.71 | 12.85 | 12.17 | 12.20 | 8.59 | qfq | 4,997,825 | 62,613,408 | -4.16% |
| 2024-03-22 | 13.12 | 13.16 | 12.65 | 12.73 | 8.96 | qfq | 6,801,561 | 87,083,907 | -3.34% |
| 2024-03-21 | 13.00 | 13.41 | 12.80 | 13.17 | 9.27 | qfq | 8,694,640 | 113,693,620 | 1.07% |
| 2024-03-20 | 12.91 | 13.17 | 12.81 | 13.03 | 9.17 | qfq | 6,850,761 | 88,743,219 | 0.54% |
| 2024-03-19 | 12.50 | 13.48 | 12.50 | 12.96 | 9.12 | qfq | 9,984,760 | 129,979,026 | 2.86% |
| 2024-03-18 | 12.41 | 12.65 | 12.24 | 12.60 | 8.87 | qfq | 5,418,911 | 67,369,930 | 2.11% |
| 2024-03-15 | 11.93 | 12.36 | 11.85 | 12.34 | 8.68 | qfq | 6,075,540 | 73,962,553 | 2.83% |
| 2024-03-14 | 12.15 | 12.19 | 11.82 | 12.00 | 8.45 | qfq | 4,154,572 | 49,891,094 | -0.74% |
| 2024-03-13 | 12.12 | 12.24 | 11.97 | 12.09 | 8.51 | qfq | 4,519,470 | 54,744,324 | 0.83% |
| 2024-03-12 | 11.77 | 12.03 | 11.72 | 11.99 | 8.44 | qfq | 4,101,948 | 48,837,135 | 2.13% |
| 2024-03-11 | 11.67 | 11.81 | 11.47 | 11.74 | 8.26 | qfq | 3,074,800 | 35,826,541 | 1.73% |
| 2024-03-08 | 11.39 | 11.59 | 11.33 | 11.54 | 8.12 | qfq | 2,904,550 | 33,338,089 | 1.32% |
| 2024-03-07 | 11.64 | 11.82 | 11.36 | 11.39 | 8.02 | qfq | 3,361,577 | 39,026,698 | -1.56% |
| 2024-03-06 | 11.50 | 11.73 | 11.28 | 11.57 | 8.14 | qfq | 3,042,587 | 35,038,899 | -0.09% |
| 2024-03-05 | 11.75 | 11.89 | 11.49 | 11.58 | 8.15 | qfq | 3,974,500 | 46,281,831 | -2.61% |
| 2024-03-04 | 11.90 | 12.08 | 11.64 | 11.89 | 8.37 | qfq | 4,221,967 | 50,210,455 | -0.08% |
| 2024-03-01 | 11.72 | 11.92 | 11.53 | 11.90 | 8.37 | qfq | 5,535,933 | 65,174,825 | 3.21% |
| 2024-02-29 | 10.82 | 11.53 | 10.80 | 11.53 | 8.11 | qfq | 5,993,402 | 67,538,978 | 5.10% |
| 2024-02-28 | 12.09 | 12.34 | 10.95 | 10.97 | 7.72 | qfq | 9,160,050 | 107,454,805 | -9.26% |
| 2024-02-27 | 11.60 | 12.09 | 11.43 | 12.09 | 8.51 | qfq | 4,740,300 | 56,113,002 | 3.87% |
| 2024-02-26 | 11.55 | 11.94 | 11.33 | 11.64 | 8.19 | qfq | 5,868,998 | 68,214,948 | 0.43% |
| 2024-02-23 | 10.97 | 11.64 | 10.92 | 11.59 | 8.16 | qfq | 6,619,230 | 74,800,720 | 6.33% |
| 2024-02-22 | 10.57 | 10.92 | 10.55 | 10.90 | 7.67 | qfq | 4,854,120 | 52,443,293 | 3.22% |
| 2024-02-21 | 10.40 | 10.94 | 10.20 | 10.56 | 7.43 | qfq | 6,062,594 | 64,807,246 | -0.19% |
| 2024-02-20 | 10.56 | 10.72 | 10.18 | 10.58 | 7.45 | qfq | 5,028,011 | 52,590,071 | 1.54% |
| 2024-02-19 | 9.91 | 10.71 | 9.91 | 10.42 | 7.33 | qfq | 8,406,469 | 87,000,500 | 5.47% |
| 2024-02-08 | 8.80 | 9.96 | 8.42 | 9.88 | 6.95 | qfq | 11,007,732 | 99,917,373 | 13.56% |
| 2024-02-07 | 9.01 | 9.07 | 8.52 | 8.70 | 6.12 | qfq | 11,420,414 | 100,704,658 | -1.69% |
| 2024-02-06 | 8.35 | 9.17 | 7.86 | 8.85 | 6.23 | qfq | 9,468,210 | 79,752,694 | 4.00% |
| 2024-02-05 | 9.92 | 10.01 | 8.38 | 8.51 | 5.99 | qfq | 9,108,660 | 80,833,600 | -14.99% |
| 2024-02-02 | 10.68 | 10.91 | 9.53 | 10.01 | 7.04 | qfq | 6,721,252 | 68,543,041 | -6.27% |
| 2024-02-01 | 10.85 | 11.00 | 10.57 | 10.68 | 7.52 | qfq | 4,700,725 | 50,600,654 | -1.57% |
| 2024-01-31 | 11.62 | 11.77 | 10.81 | 10.85 | 7.64 | qfq | 5,809,300 | 65,035,887 | -6.87% |
| 2024-01-30 | 12.27 | 12.27 | 11.65 | 11.65 | 8.20 | qfq | 4,325,950 | 51,601,506 | -4.98% |
| 2024-01-29 | 12.85 | 12.87 | 12.17 | 12.26 | 8.63 | qfq | 3,973,300 | 49,266,750 | -3.84% |
| 2024-01-26 | 12.99 | 13.13 | 12.73 | 12.75 | 8.97 | qfq | 4,351,350 | 56,319,408 | -2.30% |
| 2024-01-25 | 12.57 | 13.07 | 12.41 | 13.05 | 9.18 | qfq | 5,108,600 | 65,399,674 | 1.95% |
| 2024-01-24 | 12.80 | 12.94 | 12.33 | 12.80 | 9.01 | qfq | 4,278,924 | 54,159,342 | 0.39% |
| 2024-01-23 | 12.60 | 13.00 | 12.49 | 12.75 | 8.97 | qfq | 5,172,050 | 65,601,176 | -0.31% |
| 2024-01-22 | 13.61 | 13.72 | 12.71 | 12.79 | 9.00 | qfq | 6,277,550 | 83,143,302 | -5.96% |
| 2024-01-19 | 13.92 | 13.94 | 13.60 | 13.60 | 9.57 | qfq | 2,756,800 | 37,873,716 | -1.95% |
| 2024-01-18 | 13.89 | 14.00 | 13.40 | 13.87 | 9.76 | qfq | 5,566,030 | 76,009,457 | -0.22% |
| 2024-01-17 | 14.33 | 14.33 | 13.90 | 13.90 | 9.78 | qfq | 2,655,500 | 37,505,392 | -2.87% |
| 2024-01-16 | 14.43 | 14.44 | 14.08 | 14.31 | 10.07 | qfq | 2,862,850 | 40,767,597 | -0.56% |
| 2024-01-15 | 14.31 | 14.47 | 14.12 | 14.39 | 10.13 | qfq | 2,703,250 | 38,713,257 | 0.00% |
| 2024-01-12 | 14.50 | 14.55 | 14.35 | 14.39 | 10.13 | qfq | 2,663,350 | 38,439,241 | -0.76% |
| 2024-01-11 | 14.24 | 14.58 | 14.20 | 14.50 | 10.20 | qfq | 3,425,170 | 49,281,027 | 2.04% |
| 2024-01-10 | 14.40 | 14.45 | 14.13 | 14.21 | 10.00 | qfq | 3,766,347 | 53,786,354 | -2.13% |
| 2024-01-09 | 14.76 | 14.89 | 14.40 | 14.52 | 10.22 | qfq | 4,360,910 | 63,705,551 | -0.75% |
| 2024-01-08 | 15.01 | 15.08 | 14.60 | 14.63 | 10.30 | qfq | 3,971,050 | 58,723,296 | -2.60% |
| 2024-01-05 | 15.28 | 15.42 | 14.92 | 15.02 | 10.57 | qfq | 3,507,968 | 53,133,660 | -1.38% |
| 2024-01-04 | 15.47 | 15.56 | 15.18 | 15.23 | 10.72 | qfq | 3,766,850 | 57,778,621 | -1.55% |
| 2024-01-03 | 15.90 | 16.15 | 15.33 | 15.47 | 10.89 | qfq | 6,156,519 | 95,946,160 | -2.83% |
| 2024-01-02 | 16.27 | 16.27 | 15.86 | 15.92 | 11.20 | qfq | 4,760,650 | 76,244,177 | -2.15% |
| 2023-12-29 | 15.58 | 16.42 | 15.54 | 16.27 | 11.45 | qfq | 8,275,164 | 133,878,996 | 4.43% |
| 2023-12-28 | 15.35 | 15.78 | 15.03 | 15.58 | 10.96 | qfq | 6,673,397 | 103,484,652 | 1.30% |
| 2023-12-27 | 15.10 | 15.42 | 15.05 | 15.38 | 10.82 | qfq | 3,958,347 | 60,526,469 | 1.79% |
| 2023-12-26 | 15.49 | 15.60 | 14.93 | 15.11 | 10.63 | qfq | 4,712,200 | 71,220,278 | -2.70% |
| 2023-12-25 | 15.30 | 15.64 | 15.29 | 15.53 | 10.93 | qfq | 4,222,410 | 65,327,540 | 1.24% |
| 2023-12-22 | 15.60 | 15.77 | 15.17 | 15.34 | 10.80 | qfq | 5,914,900 | 91,482,431 | -1.79% |
| 2023-12-21 | 15.55 | 15.69 | 15.11 | 15.62 | 10.99 | qfq | 7,209,070 | 110,929,247 | 0.06% |
| 2023-12-20 | 15.70 | 16.09 | 15.51 | 15.61 | 10.99 | qfq | 7,100,900 | 112,355,103 | -0.19% |
| 2023-12-19 | 15.60 | 15.71 | 15.32 | 15.64 | 11.01 | qfq | 5,386,500 | 83,704,998 | 0.06% |
| 2023-12-18 | 15.80 | 16.11 | 15.56 | 15.63 | 11.00 | qfq | 6,260,700 | 98,650,625 | -2.56% |
| 2023-12-15 | 16.10 | 16.34 | 15.91 | 16.04 | 11.29 | qfq | 4,462,800 | 71,823,800 | -0.50% |
| 2023-12-14 | 16.41 | 16.63 | 16.08 | 16.12 | 11.34 | qfq | 5,914,580 | 96,432,258 | -0.86% |
| 2023-12-13 | 16.47 | 16.60 | 16.13 | 16.26 | 11.44 | qfq | 6,456,600 | 105,445,048 | -1.33% |
| 2023-12-12 | 16.30 | 16.63 | 16.23 | 16.48 | 11.60 | qfq | 6,678,721 | 109,989,808 | 0.55% |
| 2023-12-11 | 16.09 | 16.70 | 16.02 | 16.39 | 11.53 | qfq | 8,558,840 | 139,945,863 | 0.43% |
| 2023-12-08 | 16.32 | 16.69 | 16.24 | 16.32 | 11.49 | qfq | 8,089,650 | 132,996,766 | -0.18% |
| 2023-12-07 | 16.55 | 16.70 | 16.32 | 16.35 | 11.51 | qfq | 8,266,229 | 136,130,524 | -1.21% |
| 2023-12-06 | 16.60 | 16.99 | 16.46 | 16.55 | 11.65 | qfq | 11,367,450 | 189,130,701 | -1.43% |
| 2023-12-05 | 17.72 | 17.83 | 16.63 | 16.79 | 11.82 | qfq | 22,046,014 | 376,285,347 | -6.15% |
| 2023-12-04 | 18.05 | 18.53 | 17.66 | 17.89 | 12.59 | qfq | 17,759,868 | 319,959,783 | 0.22% |
| 2023-12-01 | 18.50 | 18.55 | 17.38 | 17.85 | 12.56 | qfq | 26,656,253 | 479,934,718 | -6.05% |
| 2023-11-30 | 17.54 | 19.38 | 17.50 | 19.00 | 13.37 | qfq | 40,085,349 | 742,035,167 | 5.56% |
| 2023-11-29 | 18.65 | 19.15 | 17.81 | 18.00 | 12.67 | qfq | 33,778,455 | 617,391,514 | -5.51% |
| 2023-11-28 | 18.39 | 19.95 | 18.12 | 19.05 | 13.41 | qfq | 43,628,294 | 831,875,890 | 1.76% |
| 2023-11-27 | 16.75 | 19.34 | 16.60 | 18.72 | 13.17 | qfq | 38,242,194 | 688,150,359 | 16.13% |
| 2023-11-24 | 16.66 | 16.90 | 15.81 | 16.12 | 11.34 | qfq | 12,504,428 | 203,248,283 | -1.04% |
| 2023-11-23 | 15.56 | 16.45 | 15.46 | 16.29 | 11.46 | qfq | 9,132,460 | 146,844,704 | 5.03% |
| 2023-11-22 | 15.64 | 15.87 | 15.50 | 15.51 | 10.92 | qfq | 3,579,200 | 56,123,738 | -1.21% |
| 2023-11-21 | 15.96 | 16.06 | 15.65 | 15.70 | 11.05 | qfq | 3,743,500 | 59,037,657 | -1.69% |
| 2023-11-20 | 15.90 | 16.17 | 15.90 | 15.97 | 11.24 | qfq | 4,742,380 | 75,980,770 | 0.76% |
| 2023-11-17 | 15.63 | 15.91 | 15.63 | 15.85 | 11.15 | qfq | 2,255,805 | 35,603,565 | 0.44% |
| 2023-11-16 | 15.80 | 16.17 | 15.60 | 15.78 | 11.11 | qfq | 3,302,200 | 52,561,839 | -0.69% |
| 2023-11-15 | 15.99 | 16.19 | 15.78 | 15.89 | 11.18 | qfq | 3,272,163 | 52,114,804 | -0.13% |
| 2023-11-14 | 15.71 | 16.09 | 15.58 | 15.91 | 11.20 | qfq | 4,070,650 | 64,750,841 | 1.08% |
| 2023-11-13 | 15.96 | 16.04 | 15.66 | 15.74 | 11.08 | qfq | 3,830,605 | 60,446,652 | -1.07% |
| 2023-11-10 | 15.63 | 16.10 | 15.60 | 15.91 | 11.20 | qfq | 4,831,650 | 76,613,210 | 1.02% |
| 2023-11-09 | 16.13 | 16.21 | 15.60 | 15.75 | 11.08 | qfq | 6,667,750 | 105,396,258 | -2.48% |
| 2023-11-08 | 16.26 | 16.79 | 16.01 | 16.15 | 11.37 | qfq | 9,290,177 | 151,487,003 | 0.19% |
| 2023-11-07 | 15.59 | 16.25 | 15.49 | 16.12 | 11.34 | qfq | 8,152,031 | 129,140,834 | 3.07% |
| 2023-11-06 | 15.47 | 16.05 | 15.32 | 15.64 | 11.01 | qfq | 6,608,920 | 103,499,368 | 2.29% |
| 2023-11-03 | 14.95 | 15.38 | 14.81 | 15.29 | 10.76 | qfq | 6,893,154 | 104,938,795 | 2.27% |
| 2023-11-02 | 15.36 | 15.60 | 14.90 | 14.95 | 10.52 | qfq | 12,293,848 | 186,874,874 | -5.32% |
| 2023-11-01 | 15.00 | 16.29 | 14.68 | 15.79 | 11.11 | qfq | 19,169,665 | 304,158,465 | 5.27% |
| 2023-10-31 | 14.69 | 15.25 | 14.66 | 15.00 | 10.56 | qfq | 8,406,532 | 125,696,638 | 1.49% |
| 2023-10-30 | 14.24 | 14.87 | 14.08 | 14.78 | 10.40 | qfq | 7,676,510 | 111,887,817 | 2.78% |
| 2023-10-27 | 14.14 | 14.80 | 14.05 | 14.38 | 10.12 | qfq | 7,700,844 | 110,641,413 | 0.56% |
| 2023-10-26 | 13.68 | 14.88 | 13.40 | 14.30 | 10.06 | qfq | 7,765,092 | 110,045,423 | 4.38% |
| 2023-10-25 | 13.39 | 13.74 | 13.33 | 13.70 | 9.64 | qfq | 2,712,100 | 36,852,068 | 2.93% |
| 2023-10-24 | 13.13 | 13.47 | 12.93 | 13.31 | 9.37 | qfq | 2,840,716 | 37,540,393 | 1.60% |
| 2023-10-23 | 13.40 | 13.64 | 13.00 | 13.10 | 9.22 | qfq | 2,460,850 | 32,432,662 | -2.89% |
| 2023-10-20 | 13.97 | 14.04 | 13.46 | 13.49 | 9.49 | qfq | 2,853,442 | 39,044,897 | -3.51% |
| 2023-10-19 | 14.01 | 14.31 | 13.95 | 13.98 | 9.84 | qfq | 2,967,700 | 41,956,974 | 0.07% |
| 2023-10-18 | 14.31 | 14.59 | 13.95 | 13.97 | 9.83 | qfq | 2,900,300 | 40,826,332 | -2.72% |
| 2023-10-17 | 14.42 | 14.52 | 14.27 | 14.36 | 10.11 | qfq | 2,583,400 | 37,124,108 | -0.42% |
| 2023-10-16 | 14.73 | 14.74 | 14.26 | 14.42 | 10.15 | qfq | 3,633,450 | 52,347,667 | -2.17% |
| 2023-10-13 | 14.79 | 14.85 | 14.45 | 14.74 | 10.37 | qfq | 3,593,000 | 52,819,050 | 0.89% |
| 2023-10-12 | 14.80 | 14.85 | 14.50 | 14.61 | 10.28 | qfq | 4,873,434 | 71,448,835 | -1.35% |
| 2023-10-11 | 14.74 | 14.94 | 14.72 | 14.81 | 10.42 | qfq | 4,073,090 | 60,340,073 | 0.34% |
| 2023-10-10 | 14.83 | 14.87 | 14.57 | 14.76 | 10.39 | qfq | 5,474,470 | 80,461,682 | 0.82% |
| 2023-10-09 | 14.31 | 14.77 | 14.16 | 14.64 | 10.30 | qfq | 7,195,846 | 104,158,063 | 2.81% |
| 2023-09-28 | 13.71 | 14.33 | 13.71 | 14.24 | 10.02 | qfq | 7,266,564 | 102,549,422 | 4.25% |
| 2023-09-27 | 13.74 | 13.82 | 13.56 | 13.66 | 9.61 | qfq | 2,519,500 | 34,530,352 | -0.44% |
| 2023-09-26 | 13.94 | 14.02 | 13.61 | 13.72 | 9.66 | qfq | 3,293,740 | 45,270,905 | -2.07% |
| 2023-09-25 | 14.08 | 14.18 | 13.87 | 14.01 | 9.86 | qfq | 3,431,848 | 47,988,334 | -0.78% |
| 2023-09-22 | 13.55 | 14.18 | 13.50 | 14.12 | 9.94 | qfq | 4,920,501 | 68,576,952 | 3.98% |
| 2023-09-21 | 13.59 | 13.75 | 13.48 | 13.58 | 9.56 | qfq | 2,668,050 | 36,264,745 | -0.29% |
| 2023-09-20 | 13.75 | 13.92 | 13.55 | 13.62 | 9.59 | qfq | 2,379,614 | 32,537,805 | -1.59% |
| 2023-09-19 | 14.11 | 14.11 | 13.70 | 13.84 | 9.74 | qfq | 2,552,782 | 35,312,752 | -0.93% |
| 2023-09-18 | 13.90 | 14.10 | 13.78 | 13.97 | 9.83 | qfq | 2,212,312 | 30,839,435 | -0.14% |
| 2023-09-15 | 13.84 | 14.15 | 13.73 | 13.99 | 9.85 | qfq | 2,943,850 | 41,005,876 | 1.38% |
| 2023-09-14 | 14.00 | 14.01 | 13.68 | 13.80 | 9.71 | qfq | 2,444,062 | 33,769,329 | -1.50% |
| 2023-09-13 | 14.17 | 14.35 | 13.85 | 14.01 | 9.86 | qfq | 4,595,155 | 64,417,357 | -2.98% |
| 2023-09-12 | 14.56 | 14.68 | 14.23 | 14.44 | 10.16 | qfq | 5,739,059 | 82,528,853 | -0.41% |
| 2023-09-11 | 14.14 | 14.63 | 14.01 | 14.50 | 10.20 | qfq | 5,558,805 | 80,004,007 | 2.26% |
| 2023-09-08 | 13.99 | 14.27 | 13.94 | 14.18 | 9.98 | qfq | 3,349,750 | 47,464,492 | 1.72% |
| 2023-09-07 | 14.13 | 14.18 | 13.90 | 13.94 | 9.81 | qfq | 3,159,300 | 44,283,694 | -1.55% |
| 2023-09-06 | 13.91 | 14.17 | 13.77 | 14.16 | 9.97 | qfq | 2,979,584 | 41,892,611 | 1.72% |
| 2023-09-05 | 13.85 | 14.04 | 13.78 | 13.92 | 9.80 | qfq | 2,977,798 | 41,490,139 | 0.51% |
| 2023-09-04 | 13.99 | 13.99 | 13.58 | 13.85 | 9.75 | qfq | 2,905,290 | 39,839,856 | 0.36% |
| 2023-09-01 | 14.08 | 14.08 | 13.72 | 13.80 | 9.71 | qfq | 3,420,850 | 47,297,668 | -1.50% |
| 2023-08-31 | 13.89 | 14.09 | 13.80 | 14.01 | 9.86 | qfq | 3,026,100 | 42,278,590 | 0.36% |
| 2023-08-30 | 13.58 | 14.05 | 13.52 | 13.96 | 9.82 | qfq | 6,441,532 | 89,442,592 | 3.64% |
| 2023-08-29 | 12.89 | 13.70 | 12.89 | 13.47 | 9.48 | qfq | 5,821,100 | 78,177,043 | 3.30% |
| 2023-08-28 | 13.50 | 13.50 | 12.96 | 13.04 | 9.18 | qfq | 3,190,950 | 42,301,707 | 1.16% |
| 2023-08-25 | 13.28 | 13.30 | 12.75 | 12.89 | 9.07 | qfq | 3,580,850 | 46,737,409 | -2.20% |
| 2023-08-24 | 13.27 | 13.28 | 13.01 | 13.18 | 9.28 | qfq | 1,504,350 | 19,829,227 | 0.84% |
| 2023-08-23 | 13.44 | 13.53 | 13.05 | 13.07 | 9.20 | qfq | 2,631,528 | 34,850,295 | -2.68% |
| 2023-08-22 | 13.21 | 13.52 | 13.21 | 13.43 | 9.45 | qfq | 3,795,486 | 50,790,193 | 2.05% |
| 2023-08-21 | 13.10 | 13.40 | 13.06 | 13.16 | 9.26 | qfq | 1,708,030 | 22,591,864 | 0.30% |
| 2023-08-18 | 13.26 | 13.45 | 13.11 | 13.12 | 9.23 | qfq | 2,034,030 | 27,066,374 | -1.35% |
| 2023-08-17 | 13.12 | 13.32 | 12.93 | 13.30 | 9.36 | qfq | 2,109,880 | 27,785,984 | 1.29% |
| 2023-08-16 | 13.34 | 13.40 | 13.12 | 13.13 | 9.24 | qfq | 2,545,546 | 33,635,609 | -2.01% |
| 2023-08-15 | 13.51 | 13.63 | 13.28 | 13.40 | 9.43 | qfq | 3,141,425 | 42,111,003 | -1.25% |
| 2023-08-14 | 13.71 | 13.75 | 13.38 | 13.57 | 9.55 | qfq | 5,174,099 | 70,152,353 | -1.95% |
| 2023-08-11 | 14.46 | 14.48 | 13.78 | 13.84 | 9.74 | qfq | 10,621,937 | 149,295,410 | -9.13% |
| 2023-08-10 | 15.25 | 15.50 | 15.09 | 15.23 | 10.72 | qfq | 8,191,142 | 124,894,839 | -0.65% |
| 2023-08-09 | 15.44 | 15.59 | 15.12 | 15.33 | 10.79 | qfq | 11,093,043 | 170,383,101 | 2.13% |
| 2023-08-08 | 15.02 | 15.08 | 14.90 | 15.01 | 10.56 | qfq | 1,296,000 | 19,414,419 | -0.20% |
| 2023-08-07 | 15.20 | 15.20 | 14.95 | 15.04 | 10.58 | qfq | 1,458,450 | 21,949,263 | -0.66% |
| 2023-08-04 | 14.89 | 15.28 | 14.89 | 15.14 | 10.66 | qfq | 2,029,690 | 30,628,369 | 1.68% |
| 2023-08-03 | 15.01 | 15.13 | 14.80 | 14.89 | 10.48 | qfq | 1,564,900 | 23,342,808 | -1.33% |
| 2023-08-02 | 14.83 | 15.15 | 14.74 | 15.09 | 10.62 | qfq | 2,065,400 | 30,979,235 | 1.75% |
| 2023-08-01 | 14.86 | 14.93 | 14.65 | 14.83 | 10.44 | qfq | 1,398,650 | 20,678,981 | -0.07% |
| 2023-07-31 | 14.75 | 14.94 | 14.64 | 14.84 | 10.44 | qfq | 1,612,300 | 23,899,987 | 0.61% |
| 2023-07-28 | 14.50 | 14.80 | 14.43 | 14.75 | 10.38 | qfq | 1,270,750 | 18,608,207 | 1.58% |
| 2023-07-27 | 14.91 | 14.93 | 14.49 | 14.52 | 10.22 | qfq | 1,860,950 | 27,314,400 | -1.49% |
| 2023-07-26 | 14.94 | 14.94 | 14.72 | 14.74 | 10.37 | qfq | 1,740,200 | 25,727,897 | -1.34% |
| 2023-07-25 | 14.70 | 14.98 | 14.66 | 14.94 | 10.51 | qfq | 1,911,050 | 28,383,063 | 2.26% |
| 2023-07-24 | 14.76 | 14.79 | 14.51 | 14.61 | 10.28 | qfq | 1,378,250 | 20,161,078 | -0.41% |
| 2023-07-21 | 14.86 | 14.91 | 14.62 | 14.67 | 10.32 | qfq | 1,958,983 | 28,898,807 | -1.28% |
| 2023-07-20 | 15.38 | 15.40 | 14.85 | 14.86 | 10.46 | qfq | 3,260,847 | 49,017,536 | -2.94% |
| 2023-07-19 | 15.40 | 15.62 | 15.29 | 15.31 | 10.77 | qfq | 3,203,929 | 49,433,580 | -0.58% |
| 2023-07-18 | 15.43 | 15.65 | 15.35 | 15.40 | 10.84 | qfq | 2,188,740 | 33,869,632 | -0.52% |