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
贝仕达克300822.SZ
最近收盘价11.112026-07-17
最近交易日2026-07-17
成交量（股）5,683,064
成交额（元）65,181,746
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-01 | 2026-05-12 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-06 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-07 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-07 | bonus_share | — | — | 0.3 | — | 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 | 11.72 | 11.90 | 11.00 | 11.11 | 11.11 | qfq | 5,683,064 | 65,181,746 | -5.93% |
| 2026-07-16 | 11.19 | 12.07 | 11.11 | 11.81 | 11.81 | qfq | 5,655,080 | 66,204,721 | 4.14% |
| 2026-07-15 | 11.24 | 11.44 | 11.17 | 11.34 | 11.34 | qfq | 2,267,300 | 25,656,426 | 0.62% |
| 2026-07-14 | 11.17 | 11.30 | 10.83 | 11.27 | 11.27 | qfq | 2,560,633 | 28,312,592 | 1.90% |
| 2026-07-13 | 11.39 | 11.60 | 11.03 | 11.06 | 11.06 | qfq | 3,048,300 | 34,221,954 | -3.07% |
| 2026-07-10 | 11.21 | 11.66 | 11.06 | 11.41 | 11.41 | qfq | 2,928,863 | 33,478,226 | 1.78% |
| 2026-07-09 | 11.17 | 11.35 | 10.92 | 11.21 | 11.21 | qfq | 2,525,373 | 28,107,287 | 0.27% |
| 2026-07-08 | 11.35 | 11.36 | 11.04 | 11.18 | 11.18 | qfq | 2,001,595 | 22,436,316 | -1.41% |
| 2026-07-07 | 11.62 | 11.74 | 11.30 | 11.34 | 11.34 | qfq | 2,246,095 | 25,725,766 | -2.49% |
| 2026-07-06 | 12.20 | 12.29 | 11.62 | 11.63 | 11.63 | qfq | 2,681,411 | 31,696,763 | -3.73% |
| 2026-07-03 | 11.80 | 12.19 | 11.64 | 12.08 | 12.08 | qfq | 4,054,883 | 48,693,863 | 3.78% |
| 2026-07-02 | 11.86 | 12.08 | 11.57 | 11.64 | 11.64 | qfq | 3,813,570 | 45,191,326 | -1.94% |
| 2026-07-01 | 11.68 | 12.08 | 11.43 | 11.87 | 11.87 | qfq | 3,192,000 | 37,937,662 | 1.45% |
| 2026-06-30 | 11.53 | 11.83 | 11.40 | 11.70 | 11.70 | qfq | 2,886,760 | 33,598,714 | 1.12% |
| 2026-06-29 | 11.62 | 11.76 | 11.21 | 11.57 | 11.57 | qfq | 3,452,862 | 39,640,237 | -0.43% |
| 2026-06-26 | 11.85 | 11.91 | 11.55 | 11.62 | 11.62 | qfq | 3,117,310 | 36,443,490 | -2.92% |
| 2026-06-25 | 12.17 | 12.34 | 11.89 | 11.97 | 11.97 | qfq | 3,369,468 | 40,564,888 | -2.29% |
| 2026-06-24 | 12.81 | 12.84 | 12.01 | 12.25 | 12.25 | qfq | 3,750,865 | 46,236,591 | -4.74% |
| 2026-06-23 | 12.66 | 13.13 | 12.57 | 12.86 | 12.86 | qfq | 3,004,765 | 38,907,944 | 0.70% |
| 2026-06-22 | 12.89 | 12.96 | 12.24 | 12.77 | 12.77 | qfq | 3,310,715 | 41,464,383 | -0.93% |
| 2026-06-18 | 13.01 | 13.19 | 12.80 | 12.89 | 12.89 | qfq | 2,113,471 | 27,447,910 | -1.60% |
| 2026-06-17 | 13.09 | 13.25 | 12.98 | 13.10 | 13.10 | qfq | 2,833,400 | 37,083,499 | -1.21% |
| 2026-06-16 | 12.92 | 13.57 | 12.55 | 13.26 | 13.26 | qfq | 4,389,523 | 57,073,413 | 2.63% |
| 2026-06-15 | 13.14 | 13.35 | 12.82 | 12.92 | 12.92 | qfq | 2,970,593 | 38,618,954 | -0.77% |
| 2026-06-12 | 13.00 | 13.20 | 12.74 | 13.02 | 13.02 | qfq | 2,453,300 | 31,953,539 | 1.64% |
| 2026-06-11 | 12.93 | 13.11 | 12.65 | 12.81 | 12.81 | qfq | 2,786,183 | 35,750,909 | -2.29% |
| 2026-06-10 | 13.53 | 13.54 | 12.85 | 13.11 | 13.11 | qfq | 3,504,214 | 45,969,162 | -3.82% |
| 2026-06-09 | 13.79 | 13.84 | 13.36 | 13.63 | 13.63 | qfq | 2,677,783 | 36,479,756 | 0.59% |
| 2026-06-08 | 13.76 | 14.11 | 13.36 | 13.55 | 13.55 | qfq | 3,045,580 | 41,656,967 | -3.21% |
| 2026-06-05 | 13.97 | 14.29 | 13.38 | 14.00 | 14.00 | qfq | 3,524,757 | 49,033,420 | 0.65% |
| 2026-06-04 | 13.90 | 14.15 | 13.70 | 13.91 | 13.91 | qfq | 2,598,800 | 36,247,632 | -0.93% |
| 2026-06-03 | 14.13 | 14.58 | 13.95 | 14.04 | 14.04 | qfq | 2,947,055 | 41,825,392 | -1.75% |
| 2026-06-02 | 14.64 | 14.75 | 14.21 | 14.29 | 14.29 | qfq | 3,786,572 | 54,503,365 | -2.52% |
| 2026-06-01 | 13.83 | 15.06 | 13.78 | 14.66 | 14.66 | qfq | 6,639,948 | 97,335,471 | 6.31% |
| 2026-05-29 | 14.52 | 14.53 | 13.74 | 13.79 | 13.79 | qfq | 2,996,577 | 42,122,485 | -3.90% |
| 2026-05-28 | 14.25 | 14.49 | 13.90 | 14.35 | 14.35 | qfq | 2,438,590 | 34,756,665 | 0.70% |
| 2026-05-27 | 14.73 | 14.78 | 14.12 | 14.25 | 14.25 | qfq | 3,143,151 | 45,088,923 | -3.32% |
| 2026-05-26 | 14.83 | 15.06 | 14.47 | 14.74 | 14.74 | qfq | 2,400,108 | 35,440,880 | -1.54% |
| 2026-05-25 | 15.05 | 15.17 | 14.75 | 14.97 | 14.97 | qfq | 2,454,083 | 36,574,929 | 0.00% |
| 2026-05-22 | 15.08 | 15.15 | 14.66 | 14.97 | 14.97 | qfq | 3,060,100 | 45,495,671 | 0.74% |
| 2026-05-21 | 15.05 | 15.56 | 14.80 | 14.86 | 14.86 | qfq | 4,147,800 | 63,283,743 | -1.13% |
| 2026-05-20 | 15.28 | 15.31 | 14.95 | 15.03 | 15.03 | qfq | 2,236,965 | 33,632,362 | -1.96% |
| 2026-05-19 | 15.01 | 15.46 | 15.01 | 15.33 | 15.33 | qfq | 2,628,000 | 40,094,090 | 1.52% |
| 2026-05-18 | 15.05 | 15.18 | 14.90 | 15.10 | 15.10 | qfq | 2,627,238 | 39,513,940 | -0.26% |
| 2026-05-15 | 15.00 | 15.36 | 14.97 | 15.14 | 15.14 | qfq | 3,290,428 | 49,881,096 | 1.27% |
| 2026-05-14 | 15.18 | 15.19 | 14.90 | 14.95 | 14.95 | qfq | 2,779,724 | 41,853,764 | -1.25% |
| 2026-05-13 | 15.11 | 15.25 | 15.05 | 15.14 | 15.14 | qfq | 3,357,912 | 50,764,656 | -0.26% |
| 2026-05-12 | 15.57 | 15.63 | 15.11 | 15.18 | 15.18 | qfq | 5,222,697 | 79,859,281 | -2.94% |
| 2026-05-11 | 15.94 | 16.00 | 15.45 | 15.64 | 15.61 | qfq | 3,736,617 | 58,204,328 | -0.51% |
| 2026-05-08 | 15.36 | 15.91 | 15.25 | 15.72 | 15.69 | qfq | 3,877,309 | 60,707,757 | 2.08% |
| 2026-05-07 | 15.33 | 15.54 | 15.21 | 15.40 | 15.37 | qfq | 3,222,090 | 49,698,812 | 0.79% |
| 2026-05-06 | 15.30 | 15.60 | 15.10 | 15.28 | 15.25 | qfq | 4,544,500 | 69,782,070 | 0.86% |
| 2026-04-30 | 14.72 | 15.25 | 14.61 | 15.15 | 15.12 | qfq | 4,366,197 | 65,745,035 | 2.99% |
| 2026-04-29 | 14.76 | 14.83 | 14.60 | 14.71 | 14.68 | qfq | 4,421,859 | 64,954,196 | -0.81% |
| 2026-04-28 | 15.10 | 15.25 | 14.76 | 14.83 | 14.80 | qfq | 6,004,344 | 89,619,172 | -2.75% |
| 2026-04-27 | 14.35 | 15.25 | 14.33 | 15.25 | 15.22 | qfq | 8,321,949 | 125,226,691 | 6.27% |
| 2026-04-24 | 13.86 | 14.79 | 13.71 | 14.35 | 14.32 | qfq | 6,517,303 | 93,429,701 | 3.84% |
| 2026-04-23 | 14.00 | 14.18 | 13.75 | 13.82 | 13.79 | qfq | 2,247,788 | 31,298,169 | -1.64% |
| 2026-04-22 | 13.97 | 14.08 | 13.83 | 14.05 | 14.02 | qfq | 1,317,182 | 18,406,488 | 0.64% |
| 2026-04-21 | 14.11 | 14.16 | 13.85 | 13.96 | 13.93 | qfq | 1,484,000 | 20,636,516 | -1.06% |
| 2026-04-20 | 14.20 | 14.22 | 14.06 | 14.11 | 14.08 | qfq | 1,776,815 | 25,054,986 | -0.56% |
| 2026-04-17 | 14.08 | 14.22 | 13.96 | 14.19 | 14.16 | qfq | 1,506,400 | 21,209,265 | 0.35% |
| 2026-04-16 | 13.94 | 14.20 | 13.86 | 14.14 | 14.11 | qfq | 1,429,600 | 20,131,210 | 1.36% |
| 2026-04-15 | 14.17 | 14.28 | 13.93 | 13.95 | 13.92 | qfq | 1,361,700 | 19,129,365 | -1.41% |
| 2026-04-14 | 14.22 | 14.34 | 13.96 | 14.15 | 14.12 | qfq | 1,698,049 | 23,928,455 | 1.07% |
| 2026-04-13 | 14.10 | 14.18 | 13.92 | 14.00 | 13.97 | qfq | 1,322,987 | 18,552,493 | -0.78% |
| 2026-04-10 | 13.96 | 14.28 | 13.96 | 14.11 | 14.08 | qfq | 1,944,765 | 27,564,669 | 1.66% |
| 2026-04-09 | 14.15 | 14.22 | 13.86 | 13.88 | 13.85 | qfq | 1,560,118 | 21,854,372 | -1.91% |
| 2026-04-08 | 13.83 | 14.15 | 13.83 | 14.15 | 14.12 | qfq | 1,877,105 | 26,339,355 | 3.89% |
| 2026-04-07 | 13.39 | 13.65 | 13.31 | 13.62 | 13.59 | qfq | 1,753,943 | 23,734,999 | 2.41% |
| 2026-04-03 | 13.83 | 13.88 | 13.25 | 13.30 | 13.27 | qfq | 1,810,500 | 24,304,940 | -3.06% |
| 2026-04-02 | 14.01 | 14.13 | 13.60 | 13.72 | 13.69 | qfq | 2,233,501 | 30,865,379 | -2.70% |
| 2026-04-01 | 14.09 | 14.19 | 13.94 | 14.10 | 14.07 | qfq | 1,939,160 | 27,282,189 | 1.95% |
| 2026-03-31 | 14.08 | 14.29 | 13.80 | 13.83 | 13.80 | qfq | 1,337,200 | 18,669,335 | -1.57% |
| 2026-03-30 | 13.79 | 14.07 | 13.61 | 14.05 | 14.02 | qfq | 1,482,200 | 20,662,846 | 0.43% |
| 2026-03-27 | 13.55 | 14.02 | 13.54 | 13.99 | 13.96 | qfq | 1,638,300 | 22,734,286 | 1.67% |
| 2026-03-26 | 14.11 | 14.27 | 13.72 | 13.76 | 13.73 | qfq | 2,123,400 | 29,550,166 | -3.30% |
| 2026-03-25 | 14.16 | 14.36 | 14.10 | 14.23 | 14.20 | qfq | 1,703,100 | 24,224,312 | 0.49% |
| 2026-03-24 | 13.99 | 14.16 | 13.65 | 14.16 | 14.13 | qfq | 2,268,600 | 31,616,255 | 3.81% |
| 2026-03-23 | 14.50 | 14.52 | 13.52 | 13.64 | 13.61 | qfq | 3,748,411 | 52,708,441 | -7.21% |
| 2026-03-20 | 15.41 | 15.50 | 14.70 | 14.70 | 14.67 | qfq | 2,560,277 | 38,393,651 | -4.23% |
| 2026-03-19 | 15.38 | 15.60 | 15.29 | 15.35 | 15.32 | qfq | 2,113,577 | 32,556,402 | -1.54% |
| 2026-03-18 | 15.58 | 15.62 | 15.35 | 15.59 | 15.56 | qfq | 1,228,000 | 19,031,966 | 0.91% |
| 2026-03-17 | 15.47 | 15.85 | 15.40 | 15.45 | 15.42 | qfq | 1,835,763 | 28,682,738 | -0.58% |
| 2026-03-16 | 15.36 | 15.56 | 15.33 | 15.54 | 15.51 | qfq | 1,708,043 | 26,408,110 | 0.65% |
| 2026-03-13 | 15.58 | 15.75 | 15.43 | 15.44 | 15.41 | qfq | 1,740,300 | 27,115,742 | -1.09% |
| 2026-03-12 | 15.87 | 15.89 | 15.51 | 15.61 | 15.58 | qfq | 1,505,885 | 23,607,811 | -1.64% |
| 2026-03-11 | 16.24 | 16.24 | 15.86 | 15.87 | 15.84 | qfq | 2,056,000 | 32,860,378 | -1.79% |
| 2026-03-10 | 16.00 | 16.26 | 15.93 | 16.16 | 16.13 | qfq | 2,303,575 | 37,220,890 | 1.44% |
| 2026-03-09 | 15.83 | 15.96 | 15.50 | 15.93 | 15.90 | qfq | 3,080,030 | 48,486,191 | 0.06% |
| 2026-03-06 | 16.15 | 16.24 | 15.84 | 15.92 | 15.89 | qfq | 3,847,178 | 61,442,603 | -1.00% |
| 2026-03-05 | 15.32 | 16.85 | 15.30 | 16.08 | 16.05 | qfq | 7,873,893 | 127,134,257 | 6.91% |
| 2026-03-04 | 14.99 | 15.23 | 14.86 | 15.04 | 15.01 | qfq | 1,747,225 | 26,258,959 | -0.53% |
| 2026-03-03 | 15.58 | 15.73 | 15.12 | 15.12 | 15.09 | qfq | 2,894,447 | 44,571,096 | -2.45% |
| 2026-03-02 | 15.70 | 16.08 | 15.49 | 15.50 | 15.47 | qfq | 3,213,870 | 50,287,908 | -3.19% |
| 2026-02-27 | 15.90 | 16.05 | 15.86 | 16.01 | 15.98 | qfq | 1,685,650 | 26,890,770 | 0.06% |
| 2026-02-26 | 16.13 | 16.17 | 15.91 | 16.00 | 15.97 | qfq | 1,931,075 | 30,982,863 | -0.68% |
| 2026-02-25 | 16.08 | 16.22 | 16.06 | 16.11 | 16.08 | qfq | 1,509,705 | 24,337,973 | 0.25% |
| 2026-02-24 | 16.43 | 16.48 | 16.03 | 16.07 | 16.04 | qfq | 2,061,530 | 33,252,292 | -0.80% |
| 2026-02-13 | 16.05 | 16.39 | 16.05 | 16.20 | 16.17 | qfq | 1,988,227 | 32,350,258 | 0.43% |
| 2026-02-12 | 16.31 | 16.39 | 16.02 | 16.13 | 16.10 | qfq | 2,582,930 | 41,813,646 | -1.47% |
| 2026-02-11 | 16.61 | 16.61 | 16.34 | 16.37 | 16.34 | qfq | 2,308,809 | 37,943,414 | -1.56% |
| 2026-02-10 | 16.28 | 17.08 | 16.27 | 16.63 | 16.60 | qfq | 5,543,434 | 92,691,513 | 1.16% |
| 2026-02-09 | 16.13 | 16.85 | 15.97 | 16.44 | 16.41 | qfq | 5,203,644 | 85,389,882 | 3.72% |
| 2026-02-06 | 15.82 | 16.03 | 15.68 | 15.85 | 15.82 | qfq | 1,513,200 | 24,072,265 | -0.19% |
| 2026-02-05 | 15.94 | 16.09 | 15.85 | 15.88 | 15.85 | qfq | 1,512,810 | 24,165,908 | -0.69% |
| 2026-02-04 | 16.17 | 16.21 | 15.81 | 15.99 | 15.96 | qfq | 2,528,798 | 40,417,675 | -1.54% |
| 2026-02-03 | 16.19 | 16.27 | 16.00 | 16.24 | 16.21 | qfq | 1,578,000 | 25,488,455 | 1.88% |
| 2026-02-02 | 16.28 | 16.47 | 15.92 | 15.94 | 15.91 | qfq | 2,337,022 | 37,927,896 | -2.09% |
| 2026-01-30 | 16.08 | 16.39 | 15.95 | 16.28 | 16.25 | qfq | 2,505,422 | 40,573,553 | 0.80% |
| 2026-01-29 | 16.25 | 16.65 | 16.03 | 16.15 | 16.12 | qfq | 2,589,900 | 42,313,648 | -1.22% |
| 2026-01-28 | 16.55 | 16.75 | 16.25 | 16.35 | 16.32 | qfq | 2,659,692 | 43,725,837 | -1.68% |
| 2026-01-27 | 16.69 | 16.79 | 16.12 | 16.63 | 16.60 | qfq | 3,130,504 | 51,483,507 | -0.60% |
| 2026-01-26 | 17.19 | 17.19 | 16.54 | 16.73 | 16.70 | qfq | 3,410,876 | 57,258,304 | -2.05% |
| 2026-01-23 | 17.00 | 17.16 | 16.94 | 17.08 | 17.05 | qfq | 2,873,025 | 48,971,584 | 0.23% |
| 2026-01-22 | 16.94 | 17.06 | 16.85 | 17.04 | 17.01 | qfq | 2,335,792 | 39,627,442 | 0.89% |
| 2026-01-21 | 16.76 | 16.92 | 16.60 | 16.89 | 16.86 | qfq | 2,302,680 | 38,743,678 | 0.42% |
| 2026-01-20 | 16.94 | 17.00 | 16.66 | 16.82 | 16.79 | qfq | 2,826,095 | 47,490,679 | -0.47% |
| 2026-01-19 | 16.98 | 17.00 | 16.82 | 16.90 | 16.87 | qfq | 2,382,545 | 40,322,935 | -0.59% |
| 2026-01-16 | 17.00 | 17.09 | 16.75 | 17.00 | 16.97 | qfq | 3,445,064 | 58,256,113 | 0.35% |
| 2026-01-15 | 17.26 | 17.28 | 16.86 | 16.94 | 16.91 | qfq | 3,641,151 | 61,932,688 | -2.14% |
| 2026-01-14 | 17.01 | 17.51 | 16.95 | 17.31 | 17.28 | qfq | 6,494,960 | 112,082,819 | 1.76% |
| 2026-01-13 | 17.56 | 17.84 | 16.98 | 17.01 | 16.98 | qfq | 6,189,330 | 106,935,290 | -2.80% |
| 2026-01-12 | 16.69 | 17.50 | 16.69 | 17.50 | 17.47 | qfq | 7,301,334 | 125,460,676 | 5.23% |
| 2026-01-09 | 16.33 | 16.63 | 16.21 | 16.63 | 16.60 | qfq | 4,700,827 | 77,443,264 | 1.96% |
| 2026-01-08 | 16.16 | 16.34 | 16.11 | 16.31 | 16.28 | qfq | 3,202,147 | 52,098,354 | 0.49% |
| 2026-01-07 | 16.36 | 16.45 | 16.16 | 16.23 | 16.20 | qfq | 3,134,235 | 50,981,807 | -0.92% |
| 2026-01-06 | 16.33 | 16.54 | 16.29 | 16.38 | 16.35 | qfq | 3,531,948 | 57,876,012 | 0.37% |
| 2026-01-05 | 16.15 | 16.33 | 16.03 | 16.32 | 16.29 | qfq | 3,556,275 | 57,664,128 | 1.62% |
| 2025-12-31 | 16.01 | 16.13 | 15.82 | 16.06 | 16.03 | qfq | 2,511,280 | 40,138,711 | 0.56% |
| 2025-12-30 | 15.88 | 16.08 | 15.82 | 15.97 | 15.94 | qfq | 2,406,500 | 38,440,345 | -0.25% |
| 2025-12-29 | 16.15 | 16.24 | 15.97 | 16.01 | 15.98 | qfq | 2,473,280 | 39,771,198 | -0.87% |
| 2025-12-26 | 16.38 | 16.51 | 16.14 | 16.15 | 16.12 | qfq | 3,950,000 | 64,243,057 | -2.24% |
| 2025-12-25 | 16.15 | 16.96 | 16.15 | 16.52 | 16.49 | qfq | 5,116,600 | 84,747,896 | 1.98% |
| 2025-12-24 | 15.88 | 16.33 | 15.88 | 16.20 | 16.17 | qfq | 4,362,787 | 70,554,661 | 3.25% |
| 2025-12-23 | 15.94 | 15.99 | 15.66 | 15.69 | 15.66 | qfq | 2,267,900 | 35,684,446 | -1.57% |
| 2025-12-22 | 15.93 | 16.03 | 15.90 | 15.94 | 15.91 | qfq | 2,205,862 | 35,184,441 | 0.13% |
| 2025-12-19 | 15.74 | 16.05 | 15.74 | 15.92 | 15.89 | qfq | 2,665,682 | 42,450,670 | 1.21% |
| 2025-12-18 | 15.58 | 15.97 | 15.52 | 15.73 | 15.70 | qfq | 2,689,050 | 42,528,216 | 0.06% |
| 2025-12-17 | 15.65 | 15.85 | 15.13 | 15.72 | 15.69 | qfq | 3,691,022 | 57,207,566 | 0.13% |
| 2025-12-16 | 15.98 | 16.06 | 15.60 | 15.70 | 15.67 | qfq | 3,448,140 | 54,221,421 | -2.18% |
| 2025-12-15 | 16.06 | 16.22 | 15.95 | 16.05 | 16.02 | qfq | 2,698,783 | 43,396,658 | -0.50% |
| 2025-12-12 | 16.28 | 16.35 | 16.11 | 16.13 | 16.10 | qfq | 3,712,300 | 60,264,038 | -0.80% |
| 2025-12-11 | 16.80 | 16.87 | 16.24 | 16.26 | 16.23 | qfq | 4,480,100 | 73,797,839 | -3.21% |
| 2025-12-10 | 17.01 | 17.05 | 16.65 | 16.80 | 16.77 | qfq | 4,192,985 | 70,472,763 | -1.47% |
| 2025-12-09 | 17.60 | 17.73 | 17.03 | 17.05 | 17.02 | qfq | 6,443,893 | 111,170,963 | -3.62% |
| 2025-12-08 | 17.27 | 17.78 | 17.20 | 17.69 | 17.66 | qfq | 5,994,367 | 105,370,264 | 2.08% |
| 2025-12-05 | 17.79 | 17.79 | 16.89 | 17.33 | 17.30 | qfq | 8,730,870 | 149,996,638 | -3.56% |
| 2025-12-04 | 18.49 | 18.97 | 17.96 | 17.97 | 17.94 | qfq | 8,544,865 | 157,702,842 | -3.70% |
| 2025-12-03 | 19.09 | 19.41 | 18.56 | 18.66 | 18.62 | qfq | 7,771,440 | 146,459,419 | -2.76% |
| 2025-12-02 | 19.48 | 19.53 | 19.00 | 19.19 | 19.15 | qfq | 10,033,955 | 192,276,851 | -1.44% |
| 2025-12-01 | 18.64 | 20.80 | 18.64 | 19.47 | 19.43 | qfq | 16,223,321 | 319,829,463 | 5.76% |
| 2025-11-28 | 18.30 | 18.42 | 18.04 | 18.41 | 18.37 | qfq | 5,475,958 | 99,922,857 | -0.49% |
| 2025-11-27 | 18.30 | 18.70 | 18.00 | 18.50 | 18.46 | qfq | 8,244,831 | 151,460,681 | 0.60% |
| 2025-11-26 | 19.30 | 19.30 | 18.35 | 18.39 | 18.35 | qfq | 10,732,998 | 202,426,105 | -6.08% |
| 2025-11-25 | 19.36 | 19.99 | 19.09 | 19.58 | 19.54 | qfq | 13,597,102 | 264,380,501 | 0.36% |
| 2025-11-24 | 18.83 | 19.51 | 18.69 | 19.51 | 19.47 | qfq | 14,558,481 | 279,257,828 | 2.09% |
| 2025-11-21 | 18.55 | 19.17 | 18.02 | 19.11 | 19.07 | qfq | 15,122,070 | 282,732,221 | 0.68% |
| 2025-11-20 | 18.40 | 19.50 | 18.37 | 18.98 | 18.94 | qfq | 16,359,794 | 311,606,815 | 3.38% |
| 2025-11-19 | 18.99 | 18.99 | 18.16 | 18.36 | 18.32 | qfq | 11,007,685 | 203,164,180 | -2.55% |
| 2025-11-18 | 17.55 | 19.96 | 17.45 | 18.84 | 18.80 | qfq | 18,256,128 | 345,690,705 | 6.62% |
| 2025-11-17 | 17.53 | 17.98 | 17.38 | 17.67 | 17.64 | qfq | 6,406,861 | 113,094,266 | -0.62% |
| 2025-11-14 | 17.50 | 18.29 | 17.41 | 17.78 | 17.75 | qfq | 10,229,892 | 182,951,172 | 0.74% |
| 2025-11-13 | 17.83 | 17.89 | 17.47 | 17.65 | 17.62 | qfq | 10,475,678 | 184,808,251 | -2.81% |
| 2025-11-12 | 17.19 | 18.85 | 17.11 | 18.16 | 18.13 | qfq | 16,033,083 | 290,260,708 | 5.03% |
| 2025-11-11 | 16.94 | 17.70 | 16.82 | 17.29 | 17.26 | qfq | 7,326,178 | 126,900,997 | 2.19% |
| 2025-11-10 | 16.85 | 17.03 | 16.83 | 16.92 | 16.89 | qfq | 2,182,836 | 36,943,686 | 0.71% |
| 2025-11-07 | 16.91 | 17.10 | 16.77 | 16.80 | 16.77 | qfq | 2,354,688 | 39,689,973 | -0.71% |
| 2025-11-06 | 17.16 | 17.27 | 16.85 | 16.92 | 16.89 | qfq | 2,284,670 | 38,699,191 | -1.40% |
| 2025-11-05 | 16.98 | 17.27 | 16.98 | 17.16 | 17.13 | qfq | 1,893,500 | 32,451,856 | -0.17% |
| 2025-11-04 | 17.17 | 17.21 | 17.02 | 17.19 | 17.16 | qfq | 1,721,283 | 29,453,247 | -0.29% |
| 2025-11-03 | 17.06 | 17.24 | 16.95 | 17.24 | 17.21 | qfq | 2,265,633 | 38,764,158 | 1.06% |
| 2025-10-31 | 16.76 | 17.11 | 16.69 | 17.06 | 17.03 | qfq | 2,782,893 | 47,374,991 | 1.85% |
| 2025-10-30 | 17.12 | 17.15 | 16.75 | 16.75 | 16.72 | qfq | 1,975,525 | 33,392,123 | -2.10% |
| 2025-10-29 | 17.09 | 17.11 | 16.87 | 17.11 | 17.08 | qfq | 1,948,160 | 33,160,914 | 0.06% |
| 2025-10-28 | 17.05 | 17.21 | 16.90 | 17.10 | 17.07 | qfq | 2,321,623 | 39,751,032 | 0.23% |
| 2025-10-27 | 17.15 | 17.17 | 16.82 | 17.06 | 17.03 | qfq | 2,689,225 | 45,683,876 | 0.00% |
| 2025-10-24 | 17.25 | 17.25 | 16.97 | 17.06 | 17.03 | qfq | 2,491,298 | 42,554,340 | -0.29% |
| 2025-10-23 | 16.88 | 17.13 | 16.71 | 17.11 | 17.08 | qfq | 1,939,900 | 32,825,592 | 0.82% |
| 2025-10-22 | 16.86 | 17.24 | 16.71 | 16.97 | 16.94 | qfq | 2,599,663 | 44,205,471 | 0.71% |
| 2025-10-21 | 16.65 | 16.87 | 16.54 | 16.85 | 16.82 | qfq | 2,111,600 | 35,457,660 | 1.20% |
| 2025-10-20 | 16.45 | 16.71 | 16.23 | 16.65 | 16.62 | qfq | 2,361,955 | 39,215,404 | 2.71% |
| 2025-10-17 | 16.67 | 16.78 | 16.21 | 16.21 | 16.18 | qfq | 2,621,800 | 43,221,073 | -2.76% |
| 2025-10-16 | 16.88 | 16.90 | 16.61 | 16.67 | 16.64 | qfq | 2,494,715 | 41,766,069 | -1.24% |
| 2025-10-15 | 16.71 | 16.96 | 16.60 | 16.88 | 16.85 | qfq | 3,284,059 | 55,182,270 | 0.96% |
| 2025-10-14 | 17.25 | 17.37 | 16.66 | 16.72 | 16.69 | qfq | 3,010,745 | 51,040,456 | -2.05% |
| 2025-10-13 | 16.69 | 17.10 | 15.88 | 17.07 | 17.04 | qfq | 3,260,110 | 54,326,756 | -0.23% |
| 2025-10-10 | 17.23 | 17.48 | 17.06 | 17.11 | 17.08 | qfq | 3,405,580 | 58,392,109 | -0.64% |
| 2025-10-09 | 17.49 | 17.56 | 17.21 | 17.22 | 17.19 | qfq | 2,959,174 | 51,366,426 | -0.81% |
| 2025-09-30 | 17.41 | 17.75 | 17.31 | 17.36 | 17.33 | qfq | 3,033,771 | 53,073,194 | -0.52% |
| 2025-09-29 | 17.42 | 17.60 | 17.12 | 17.45 | 17.42 | qfq | 2,779,888 | 48,241,003 | 0.40% |
| 2025-09-26 | 17.72 | 17.77 | 17.37 | 17.38 | 17.35 | qfq | 3,199,608 | 56,059,847 | -1.97% |
| 2025-09-25 | 18.09 | 18.25 | 17.73 | 17.73 | 17.70 | qfq | 3,057,990 | 54,954,154 | -1.77% |
| 2025-09-24 | 17.81 | 18.06 | 17.61 | 18.05 | 18.02 | qfq | 2,641,495 | 47,301,997 | 1.06% |
| 2025-09-23 | 18.23 | 18.40 | 17.35 | 17.86 | 17.83 | qfq | 4,193,165 | 74,374,271 | -1.87% |
| 2025-09-22 | 17.97 | 18.34 | 17.97 | 18.20 | 18.17 | qfq | 2,205,463 | 40,095,616 | 1.11% |
| 2025-09-19 | 18.31 | 18.46 | 17.92 | 18.00 | 17.97 | qfq | 3,116,350 | 56,421,736 | -1.69% |
| 2025-09-18 | 18.99 | 18.99 | 18.15 | 18.31 | 18.28 | qfq | 4,328,298 | 80,652,145 | -3.33% |
| 2025-09-17 | 18.60 | 19.11 | 18.59 | 18.94 | 18.90 | qfq | 4,009,243 | 75,963,280 | 0.91% |
| 2025-09-16 | 18.32 | 19.08 | 18.16 | 18.77 | 18.73 | qfq | 4,359,295 | 81,360,663 | 2.51% |
| 2025-09-15 | 18.37 | 18.50 | 18.25 | 18.31 | 18.28 | qfq | 2,041,600 | 37,526,115 | -0.65% |
| 2025-09-12 | 18.55 | 18.75 | 18.40 | 18.43 | 18.39 | qfq | 2,992,520 | 55,551,639 | -0.97% |
| 2025-09-11 | 18.30 | 18.80 | 18.01 | 18.61 | 18.57 | qfq | 4,135,206 | 76,249,123 | 1.69% |
| 2025-09-10 | 18.60 | 18.60 | 18.24 | 18.30 | 18.27 | qfq | 2,139,682 | 39,295,172 | -1.08% |
| 2025-09-09 | 18.81 | 18.81 | 18.35 | 18.50 | 18.46 | qfq | 2,637,225 | 48,846,791 | -1.60% |
| 2025-09-08 | 18.68 | 19.00 | 18.61 | 18.80 | 18.76 | qfq | 2,926,300 | 54,955,508 | 0.64% |
| 2025-09-05 | 18.20 | 18.68 | 18.10 | 18.68 | 18.64 | qfq | 3,622,671 | 66,868,475 | 2.52% |
| 2025-09-04 | 18.40 | 18.74 | 17.86 | 18.22 | 18.19 | qfq | 4,567,003 | 83,990,478 | 0.00% |
| 2025-09-03 | 19.00 | 19.04 | 18.21 | 18.22 | 18.19 | qfq | 3,872,600 | 72,080,770 | -3.85% |
| 2025-09-02 | 19.35 | 19.42 | 18.66 | 18.95 | 18.91 | qfq | 4,861,647 | 92,042,219 | -2.32% |
| 2025-09-01 | 19.53 | 19.78 | 19.29 | 19.40 | 19.36 | qfq | 3,836,608 | 74,659,778 | -0.31% |
| 2025-08-29 | 19.70 | 19.82 | 19.38 | 19.46 | 19.42 | qfq | 4,400,408 | 85,946,694 | -1.52% |
| 2025-08-28 | 19.65 | 20.05 | 18.93 | 19.76 | 19.72 | qfq | 6,620,362 | 129,189,643 | 0.25% |
| 2025-08-27 | 20.40 | 20.64 | 19.68 | 19.71 | 19.67 | qfq | 7,128,742 | 144,253,216 | -2.43% |
| 2025-08-26 | 20.23 | 20.35 | 20.00 | 20.20 | 20.16 | qfq | 5,202,907 | 105,137,005 | 0.25% |
| 2025-08-25 | 20.32 | 20.32 | 19.98 | 20.15 | 20.11 | qfq | 5,444,439 | 109,648,663 | 0.15% |
| 2025-08-22 | 20.18 | 20.23 | 19.93 | 20.12 | 20.08 | qfq | 5,308,266 | 106,483,906 | -0.25% |
| 2025-08-21 | 20.56 | 20.63 | 20.06 | 20.17 | 20.13 | qfq | 6,031,600 | 122,532,769 | -1.85% |
| 2025-08-20 | 20.11 | 20.58 | 19.88 | 20.55 | 20.51 | qfq | 7,307,986 | 148,741,373 | -0.24% |
| 2025-08-19 | 21.01 | 21.49 | 20.29 | 20.60 | 20.56 | qfq | 14,414,809 | 297,504,079 | 0.00% |
| 2025-08-18 | 19.81 | 20.87 | 19.80 | 20.60 | 20.56 | qfq | 16,752,302 | 339,488,564 | 3.41% |
| 2025-08-15 | 19.03 | 19.99 | 18.97 | 19.92 | 19.88 | qfq | 9,904,869 | 194,604,765 | 4.62% |
| 2025-08-14 | 19.41 | 19.47 | 18.93 | 19.04 | 19.00 | qfq | 4,050,652 | 77,615,492 | -1.81% |
| 2025-08-13 | 19.33 | 19.43 | 19.24 | 19.39 | 19.35 | qfq | 4,388,500 | 84,983,624 | 0.31% |
| 2025-08-12 | 19.34 | 19.38 | 19.12 | 19.33 | 19.29 | qfq | 3,213,800 | 61,895,889 | -0.15% |
| 2025-08-11 | 18.84 | 19.44 | 18.81 | 19.36 | 19.32 | qfq | 4,783,393 | 92,349,692 | 2.76% |
| 2025-08-08 | 19.19 | 19.19 | 18.84 | 18.84 | 18.80 | qfq | 3,613,900 | 68,526,002 | -1.88% |
| 2025-08-07 | 19.31 | 19.42 | 19.14 | 19.20 | 19.16 | qfq | 3,881,962 | 74,758,085 | -0.57% |
| 2025-08-06 | 19.14 | 19.38 | 19.00 | 19.31 | 19.27 | qfq | 4,272,493 | 82,138,631 | 1.15% |
| 2025-08-05 | 18.69 | 19.10 | 18.66 | 19.09 | 19.05 | qfq | 3,989,773 | 75,363,241 | 2.30% |
| 2025-08-04 | 18.24 | 18.66 | 18.22 | 18.66 | 18.62 | qfq | 2,711,650 | 50,145,239 | 1.30% |
| 2025-08-01 | 18.31 | 18.52 | 18.16 | 18.42 | 18.38 | qfq | 2,553,200 | 46,855,081 | 0.60% |
| 2025-07-31 | 18.25 | 18.68 | 18.24 | 18.31 | 18.28 | qfq | 3,315,572 | 61,264,186 | -0.27% |
| 2025-07-30 | 18.60 | 18.68 | 18.21 | 18.36 | 18.32 | qfq | 3,263,095 | 60,005,340 | -1.55% |
| 2025-07-29 | 18.68 | 18.88 | 18.45 | 18.65 | 18.61 | qfq | 2,561,292 | 47,591,675 | -0.43% |
| 2025-07-28 | 18.67 | 18.89 | 18.45 | 18.73 | 18.69 | qfq | 3,233,952 | 60,563,653 | 0.05% |
| 2025-07-25 | 18.30 | 18.97 | 18.26 | 18.72 | 18.68 | qfq | 4,878,476 | 90,673,509 | 2.30% |
| 2025-07-24 | 18.16 | 18.40 | 18.12 | 18.30 | 18.27 | qfq | 3,523,230 | 64,470,978 | 0.77% |
| 2025-07-23 | 18.71 | 18.73 | 17.78 | 18.16 | 18.13 | qfq | 8,121,037 | 147,375,058 | -5.12% |
| 2025-07-22 | 19.35 | 19.35 | 19.04 | 19.14 | 19.10 | qfq | 3,383,892 | 64,792,289 | -1.09% |
| 2025-07-21 | 19.25 | 19.38 | 19.14 | 19.35 | 19.31 | qfq | 3,146,496 | 60,697,012 | 0.73% |
| 2025-07-18 | 19.40 | 19.52 | 19.15 | 19.21 | 19.17 | qfq | 3,363,201 | 64,745,630 | -0.88% |
| 2025-07-17 | 19.23 | 19.50 | 19.14 | 19.38 | 19.34 | qfq | 4,538,330 | 88,106,236 | 0.26% |
| 2025-07-16 | 19.49 | 19.74 | 19.10 | 19.33 | 19.29 | qfq | 7,593,563 | 147,016,522 | -0.82% |
| 2025-07-15 | 18.78 | 19.96 | 18.31 | 19.49 | 19.45 | qfq | 11,091,216 | 213,267,154 | 3.84% |
| 2025-07-14 | 18.80 | 18.80 | 18.49 | 18.77 | 18.73 | qfq | 2,581,115 | 48,184,797 | 0.59% |
| 2025-07-11 | 18.74 | 18.85 | 18.44 | 18.66 | 18.62 | qfq | 3,368,337 | 62,803,319 | 0.11% |
| 2025-07-10 | 18.81 | 18.91 | 18.55 | 18.64 | 18.60 | qfq | 2,720,080 | 50,847,616 | -1.17% |
| 2025-07-09 | 18.98 | 19.15 | 18.83 | 18.86 | 18.82 | qfq | 2,482,900 | 47,152,857 | -0.68% |
| 2025-07-08 | 18.60 | 19.04 | 18.54 | 18.99 | 18.95 | qfq | 3,293,125 | 62,275,873 | 2.15% |
| 2025-07-07 | 18.72 | 18.85 | 18.55 | 18.59 | 18.55 | qfq | 2,405,025 | 44,870,445 | -0.75% |
| 2025-07-04 | 19.14 | 19.18 | 18.70 | 18.73 | 18.69 | qfq | 3,522,635 | 66,434,234 | -2.14% |
| 2025-07-03 | 18.86 | 19.27 | 18.86 | 19.14 | 19.10 | qfq | 3,257,430 | 62,233,435 | 1.06% |
| 2025-07-02 | 19.30 | 19.35 | 18.79 | 18.94 | 18.90 | qfq | 3,494,859 | 66,272,979 | -2.22% |
| 2025-07-01 | 19.50 | 19.52 | 19.04 | 19.37 | 19.33 | qfq | 3,786,100 | 73,062,160 | -0.77% |
| 2025-06-30 | 19.08 | 19.56 | 19.08 | 19.52 | 19.48 | qfq | 3,912,125 | 76,103,554 | 1.88% |
| 2025-06-27 | 19.16 | 19.29 | 18.83 | 19.16 | 19.12 | qfq | 3,176,085 | 60,709,963 | 1.00% |
| 2025-06-26 | 19.31 | 19.38 | 18.96 | 18.97 | 18.93 | qfq | 3,929,470 | 75,279,252 | -1.76% |
| 2025-06-25 | 19.09 | 19.31 | 18.91 | 19.31 | 19.27 | qfq | 4,175,030 | 79,932,265 | 1.21% |
| 2025-06-24 | 18.57 | 19.08 | 18.57 | 19.08 | 19.04 | qfq | 4,118,192 | 78,071,176 | 2.53% |
| 2025-06-23 | 18.01 | 18.65 | 17.95 | 18.61 | 18.57 | qfq | 5,073,171 | 93,736,982 | 2.08% |
| 2025-06-20 | 19.16 | 19.28 | 18.10 | 18.23 | 18.20 | qfq | 7,837,474 | 144,687,717 | -4.55% |
| 2025-06-19 | 18.70 | 19.74 | 18.62 | 19.10 | 19.06 | qfq | 11,114,161 | 213,135,276 | 1.49% |
| 2025-06-18 | 18.74 | 18.89 | 18.46 | 18.82 | 18.78 | qfq | 3,312,102 | 61,874,084 | 0.00% |
| 2025-06-17 | 18.75 | 18.87 | 18.51 | 18.82 | 18.78 | qfq | 3,135,875 | 58,620,440 | 0.64% |
| 2025-06-16 | 18.41 | 18.80 | 18.36 | 18.70 | 18.66 | qfq | 3,523,600 | 65,875,463 | 1.58% |
| 2025-06-13 | 19.12 | 19.13 | 18.39 | 18.41 | 18.37 | qfq | 5,449,743 | 101,668,028 | -4.41% |
| 2025-06-12 | 19.21 | 19.52 | 19.00 | 19.26 | 19.22 | qfq | 3,687,400 | 71,240,816 | 0.47% |
| 2025-06-11 | 19.01 | 19.77 | 19.01 | 19.17 | 19.13 | qfq | 4,489,370 | 87,026,123 | 0.31% |
| 2025-06-10 | 19.58 | 19.69 | 18.80 | 19.11 | 19.07 | qfq | 4,769,385 | 91,615,020 | -2.95% |
| 2025-06-09 | 19.26 | 20.14 | 19.23 | 19.69 | 19.65 | qfq | 5,036,400 | 99,228,970 | 2.23% |
| 2025-06-06 | 19.51 | 19.56 | 19.18 | 19.26 | 19.22 | qfq | 3,543,733 | 68,476,677 | -2.13% |
| 2025-06-05 | 19.48 | 19.76 | 19.34 | 19.68 | 19.54 | qfq | 3,612,160 | 70,803,889 | 0.82% |
| 2025-06-04 | 19.44 | 19.66 | 19.35 | 19.52 | 19.38 | qfq | 3,283,125 | 63,977,183 | 0.51% |
| 2025-06-03 | 19.08 | 19.56 | 19.07 | 19.42 | 19.28 | qfq | 4,249,110 | 82,621,506 | 1.25% |
| 2025-05-30 | 20.03 | 20.19 | 19.17 | 19.18 | 19.05 | qfq | 7,481,601 | 146,221,412 | -5.14% |
| 2025-05-29 | 19.71 | 20.48 | 19.60 | 20.22 | 20.08 | qfq | 8,085,187 | 162,032,630 | 1.00% |
| 2025-05-28 | 19.79 | 20.66 | 19.32 | 20.02 | 19.88 | qfq | 11,212,857 | 224,396,739 | 0.70% |
| 2025-05-27 | 19.74 | 20.74 | 19.43 | 19.88 | 19.74 | qfq | 7,053,600 | 140,486,096 | -0.25% |
| 2025-05-26 | 19.58 | 19.95 | 19.41 | 19.93 | 19.79 | qfq | 6,331,122 | 124,655,338 | 0.81% |
| 2025-05-23 | 20.60 | 20.70 | 19.77 | 19.77 | 19.63 | qfq | 8,893,241 | 179,445,862 | -4.08% |
| 2025-05-22 | 21.03 | 22.08 | 20.58 | 20.61 | 20.47 | qfq | 10,076,955 | 213,500,428 | -2.32% |
| 2025-05-21 | 21.48 | 21.62 | 20.81 | 21.10 | 20.95 | qfq | 14,065,699 | 297,995,043 | -4.61% |
| 2025-05-20 | 21.50 | 22.45 | 20.71 | 22.12 | 21.97 | qfq | 21,961,097 | 477,120,857 | 4.49% |
| 2025-05-19 | 20.40 | 21.33 | 19.91 | 21.17 | 21.02 | qfq | 10,745,700 | 221,276,892 | 3.67% |
| 2025-05-16 | 20.36 | 20.94 | 20.36 | 20.42 | 20.28 | qfq | 6,850,700 | 140,950,373 | -1.50% |
| 2025-05-15 | 20.87 | 21.49 | 20.52 | 20.73 | 20.59 | qfq | 10,506,712 | 220,959,342 | -1.47% |
| 2025-05-14 | 21.06 | 21.25 | 20.70 | 21.04 | 20.89 | qfq | 8,129,300 | 170,294,580 | -0.09% |
| 2025-05-13 | 21.80 | 22.00 | 20.91 | 21.06 | 20.91 | qfq | 10,038,293 | 214,445,994 | -1.63% |
| 2025-05-12 | 21.45 | 21.57 | 21.06 | 21.41 | 21.26 | qfq | 9,097,997 | 193,628,560 | 1.66% |
| 2025-05-09 | 21.23 | 21.65 | 20.81 | 21.06 | 20.91 | qfq | 10,832,722 | 229,958,015 | -1.45% |
| 2025-05-08 | 21.08 | 21.62 | 20.88 | 21.37 | 21.22 | qfq | 10,279,967 | 218,700,853 | 1.14% |
| 2025-05-07 | 21.38 | 21.64 | 20.73 | 21.13 | 20.98 | qfq | 12,642,158 | 267,635,279 | -0.14% |
| 2025-05-06 | 20.30 | 21.49 | 20.20 | 21.16 | 21.01 | qfq | 13,772,869 | 287,419,498 | 4.96% |
| 2025-04-30 | 20.06 | 20.79 | 20.06 | 20.16 | 20.02 | qfq | 9,806,818 | 199,824,770 | 0.35% |
| 2025-04-29 | 20.47 | 20.90 | 20.00 | 20.09 | 19.95 | qfq | 12,675,784 | 259,092,242 | -3.09% |
| 2025-04-28 | 20.50 | 21.29 | 19.84 | 20.73 | 20.59 | qfq | 13,022,255 | 267,577,514 | -1.24% |
| 2025-04-25 | 21.45 | 21.68 | 20.43 | 20.99 | 20.84 | qfq | 22,071,461 | 460,770,343 | -6.50% |
| 2025-04-24 | 20.91 | 23.63 | 20.40 | 22.45 | 22.29 | qfq | 29,780,244 | 656,174,467 | 7.01% |
| 2025-04-23 | 21.46 | 22.40 | 20.90 | 20.98 | 20.83 | qfq | 20,312,098 | 437,675,007 | -0.38% |
| 2025-04-22 | 21.00 | 23.80 | 20.70 | 21.06 | 20.91 | qfq | 28,319,395 | 623,599,907 | -2.86% |
| 2025-04-21 | 18.05 | 21.68 | 18.00 | 21.68 | 21.53 | qfq | 12,580,321 | 255,150,474 | 19.98% |
| 2025-04-18 | 18.08 | 18.21 | 17.86 | 18.07 | 17.94 | qfq | 2,519,790 | 45,412,928 | -0.44% |
| 2025-04-17 | 18.00 | 18.43 | 18.00 | 18.15 | 18.02 | qfq | 2,841,525 | 51,855,295 | 0.06% |
| 2025-04-16 | 18.38 | 18.60 | 17.83 | 18.14 | 18.01 | qfq | 4,424,968 | 80,514,369 | -1.95% |
| 2025-04-15 | 18.58 | 18.77 | 18.26 | 18.50 | 18.37 | qfq | 4,457,745 | 82,434,922 | 0.54% |
| 2025-04-14 | 18.49 | 18.91 | 18.35 | 18.40 | 18.27 | qfq | 6,179,285 | 115,205,524 | 2.68% |
| 2025-04-11 | 17.30 | 18.13 | 17.12 | 17.92 | 17.80 | qfq | 5,342,015 | 95,300,001 | 2.17% |
| 2025-04-10 | 17.50 | 18.12 | 17.42 | 17.54 | 17.42 | qfq | 6,759,765 | 119,721,239 | 4.53% |
| 2025-04-09 | 15.73 | 16.93 | 14.60 | 16.78 | 16.66 | qfq | 8,151,999 | 130,024,518 | 3.20% |
| 2025-04-08 | 15.87 | 16.89 | 15.60 | 16.26 | 16.15 | qfq | 7,236,245 | 117,551,515 | 2.01% |
| 2025-04-07 | 18.50 | 18.54 | 15.94 | 15.94 | 15.83 | qfq | 6,061,814 | 100,929,469 | -20.02% |
| 2025-04-03 | 20.02 | 20.36 | 19.69 | 19.93 | 19.79 | qfq | 2,745,732 | 54,935,602 | -1.24% |
| 2025-04-02 | 20.01 | 20.33 | 19.95 | 20.18 | 20.04 | qfq | 1,936,907 | 39,112,601 | 0.55% |
| 2025-04-01 | 20.22 | 20.58 | 20.06 | 20.07 | 19.93 | qfq | 2,688,170 | 54,571,735 | -0.40% |
| 2025-03-31 | 20.01 | 20.20 | 19.54 | 20.15 | 20.01 | qfq | 3,434,610 | 68,114,982 | 0.20% |
| 2025-03-28 | 20.57 | 20.69 | 20.05 | 20.11 | 19.97 | qfq | 2,876,019 | 58,391,734 | -2.24% |
| 2025-03-27 | 20.52 | 20.85 | 20.22 | 20.57 | 20.43 | qfq | 2,873,000 | 59,189,190 | 0.10% |
| 2025-03-26 | 20.30 | 20.74 | 20.10 | 20.55 | 20.41 | qfq | 2,902,400 | 59,750,416 | 1.73% |
| 2025-03-25 | 20.49 | 20.58 | 20.03 | 20.20 | 20.06 | qfq | 2,747,740 | 55,769,254 | -1.66% |
| 2025-03-24 | 21.27 | 21.27 | 19.96 | 20.54 | 20.40 | qfq | 4,572,495 | 93,939,215 | -2.79% |
| 2025-03-21 | 22.00 | 22.00 | 21.05 | 21.13 | 20.98 | qfq | 4,235,822 | 90,438,214 | -3.21% |
| 2025-03-20 | 22.22 | 22.42 | 21.83 | 21.83 | 21.68 | qfq | 4,299,707 | 94,881,252 | -2.20% |
| 2025-03-19 | 22.23 | 22.45 | 22.02 | 22.32 | 22.16 | qfq | 4,210,860 | 93,482,620 | 0.45% |
| 2025-03-18 | 22.43 | 22.56 | 22.05 | 22.22 | 22.07 | qfq | 3,883,701 | 86,350,869 | -0.76% |
| 2025-03-17 | 22.65 | 22.85 | 22.30 | 22.39 | 22.23 | qfq | 5,662,787 | 126,955,026 | -0.89% |
| 2025-03-14 | 21.51 | 23.07 | 21.35 | 22.59 | 22.43 | qfq | 9,408,023 | 211,119,429 | 4.87% |
| 2025-03-13 | 22.32 | 22.32 | 21.30 | 21.54 | 21.39 | qfq | 6,492,920 | 140,715,016 | -3.49% |
| 2025-03-12 | 22.35 | 22.61 | 22.20 | 22.32 | 22.16 | qfq | 4,984,765 | 111,738,506 | 0.40% |
| 2025-03-11 | 22.09 | 22.38 | 21.84 | 22.23 | 22.08 | qfq | 4,886,948 | 108,037,333 | -1.11% |
| 2025-03-10 | 22.35 | 22.60 | 22.00 | 22.48 | 22.32 | qfq | 4,319,171 | 96,525,812 | 0.58% |
| 2025-03-07 | 22.38 | 22.93 | 22.20 | 22.35 | 22.19 | qfq | 7,587,814 | 171,100,140 | -1.19% |
| 2025-03-06 | 21.62 | 22.84 | 21.62 | 22.62 | 22.46 | qfq | 11,188,063 | 249,970,184 | 4.67% |
| 2025-03-05 | 21.40 | 21.64 | 21.14 | 21.61 | 21.46 | qfq | 4,403,945 | 94,191,256 | 0.61% |
| 2025-03-04 | 20.80 | 21.51 | 20.80 | 21.48 | 21.33 | qfq | 4,630,238 | 98,718,565 | 1.37% |
| 2025-03-03 | 21.09 | 21.64 | 20.86 | 21.19 | 21.04 | qfq | 5,886,218 | 125,105,920 | 0.05% |
| 2025-02-28 | 22.59 | 22.60 | 21.02 | 21.18 | 21.03 | qfq | 8,771,331 | 189,809,883 | -6.24% |
| 2025-02-27 | 23.20 | 23.49 | 22.01 | 22.59 | 22.43 | qfq | 9,889,188 | 224,179,346 | -2.84% |
| 2025-02-26 | 23.30 | 23.47 | 22.97 | 23.25 | 23.09 | qfq | 7,485,481 | 173,756,568 | 0.30% |
| 2025-02-25 | 23.19 | 23.99 | 23.00 | 23.18 | 23.02 | qfq | 8,058,427 | 188,954,059 | -1.82% |
| 2025-02-24 | 24.04 | 24.04 | 23.18 | 23.61 | 23.45 | qfq | 8,199,115 | 193,375,841 | -1.75% |
| 2025-02-21 | 23.94 | 24.19 | 23.41 | 24.03 | 23.86 | qfq | 11,189,869 | 266,831,283 | 0.46% |
| 2025-02-20 | 23.62 | 24.27 | 23.61 | 23.92 | 23.75 | qfq | 9,937,630 | 238,112,937 | 1.31% |
| 2025-02-19 | 22.41 | 23.62 | 22.41 | 23.61 | 23.45 | qfq | 11,034,534 | 257,335,684 | 4.24% |
| 2025-02-18 | 24.76 | 24.79 | 22.56 | 22.65 | 22.49 | qfq | 14,755,298 | 348,505,821 | -8.52% |
| 2025-02-17 | 24.68 | 24.91 | 24.32 | 24.76 | 24.59 | qfq | 12,426,922 | 306,956,702 | 0.16% |
| 2025-02-14 | 24.62 | 24.74 | 24.00 | 24.72 | 24.55 | qfq | 13,070,498 | 318,503,275 | 0.32% |
| 2025-02-13 | 26.02 | 26.05 | 24.60 | 24.64 | 24.47 | qfq | 19,528,308 | 491,435,661 | -6.28% |
| 2025-02-12 | 25.80 | 26.50 | 25.06 | 26.29 | 26.11 | qfq | 21,800,315 | 562,284,641 | -1.72% |
| 2025-02-11 | 26.95 | 28.90 | 26.61 | 26.75 | 26.56 | qfq | 31,684,684 | 877,836,204 | 0.60% |
| 2025-02-10 | 26.46 | 26.89 | 25.70 | 26.59 | 26.41 | qfq | 18,092,378 | 477,064,116 | -0.37% |
| 2025-02-07 | 26.23 | 27.34 | 25.95 | 26.69 | 26.50 | qfq | 28,504,370 | 759,080,786 | -1.04% |
| 2025-02-06 | 25.32 | 26.97 | 25.10 | 26.97 | 26.78 | qfq | 30,946,637 | 811,420,101 | 5.35% |
| 2025-02-05 | 25.51 | 25.80 | 24.41 | 25.60 | 25.42 | qfq | 18,887,111 | 477,337,157 | 1.31% |
| 2025-01-27 | 26.15 | 26.36 | 24.81 | 25.27 | 25.09 | qfq | 19,753,237 | 501,977,789 | -1.56% |
| 2025-01-24 | 23.40 | 26.64 | 23.10 | 25.67 | 25.49 | qfq | 30,567,237 | 771,276,291 | 10.08% |
| 2025-01-23 | 24.50 | 24.85 | 23.27 | 23.32 | 23.16 | qfq | 17,956,048 | 432,574,166 | -2.79% |
| 2025-01-22 | 25.81 | 26.55 | 23.81 | 23.99 | 23.82 | qfq | 24,731,138 | 624,192,078 | -7.12% |
| 2025-01-21 | 25.05 | 25.96 | 24.28 | 25.83 | 25.65 | qfq | 27,189,333 | 687,046,088 | 4.24% |
| 2025-01-20 | 24.42 | 25.10 | 23.69 | 24.78 | 24.61 | qfq | 22,187,460 | 544,050,756 | 3.25% |
| 2025-01-17 | 24.42 | 25.00 | 23.69 | 24.00 | 23.83 | qfq | 20,981,582 | 506,826,136 | -3.19% |
| 2025-01-16 | 25.18 | 25.97 | 24.33 | 24.79 | 24.62 | qfq | 28,653,512 | 721,301,749 | -4.54% |
| 2025-01-15 | 24.75 | 27.88 | 23.38 | 25.97 | 25.79 | qfq | 41,284,273 | 1,042,329,417 | 4.80% |
| 2025-01-14 | 23.23 | 24.99 | 22.74 | 24.78 | 24.61 | qfq | 32,962,717 | 796,521,905 | 7.32% |
| 2025-01-13 | 23.40 | 24.34 | 22.83 | 23.09 | 22.93 | qfq | 30,229,850 | 709,736,911 | -9.66% |
| 2025-01-10 | 24.47 | 26.95 | 24.01 | 25.56 | 25.38 | qfq | 50,602,121 | 1,270,230,662 | 7.94% |
| 2025-01-09 | 19.73 | 23.68 | 19.73 | 23.68 | 23.52 | qfq | 24,519,603 | 539,938,759 | 20.02% |
| 2025-01-08 | 19.91 | 19.95 | 18.70 | 19.73 | 19.59 | qfq | 9,784,400 | 190,420,394 | 0.46% |
| 2025-01-07 | 19.17 | 19.68 | 19.06 | 19.64 | 19.50 | qfq | 8,725,082 | 169,024,832 | 2.56% |
| 2025-01-06 | 19.00 | 19.74 | 18.31 | 19.15 | 19.02 | qfq | 8,838,092 | 169,102,080 | -0.52% |
| 2025-01-03 | 20.80 | 20.85 | 19.16 | 19.25 | 19.12 | qfq | 11,049,595 | 219,543,978 | -6.10% |
| 2025-01-02 | 20.88 | 22.04 | 20.25 | 20.50 | 20.36 | qfq | 14,664,027 | 309,608,724 | -0.73% |
| 2024-12-31 | 21.31 | 21.69 | 20.58 | 20.65 | 20.51 | qfq | 6,625,433 | 139,577,359 | -4.04% |
| 2024-12-30 | 21.81 | 21.89 | 21.01 | 21.52 | 21.37 | qfq | 5,757,000 | 123,863,694 | -0.88% |
| 2024-12-27 | 21.85 | 22.20 | 21.58 | 21.71 | 21.56 | qfq | 5,910,665 | 129,614,466 | -0.64% |
| 2024-12-26 | 21.65 | 22.37 | 21.48 | 21.85 | 21.70 | qfq | 6,548,787 | 143,571,893 | 1.16% |
| 2024-12-25 | 22.38 | 22.62 | 21.21 | 21.60 | 21.45 | qfq | 7,330,856 | 158,629,255 | -4.00% |
| 2024-12-24 | 22.25 | 22.65 | 22.00 | 22.50 | 22.34 | qfq | 7,584,987 | 169,150,053 | 0.90% |
| 2024-12-23 | 23.46 | 23.71 | 22.18 | 22.30 | 22.14 | qfq | 11,127,658 | 252,585,609 | -5.79% |
| 2024-12-20 | 23.30 | 24.00 | 23.21 | 23.67 | 23.51 | qfq | 10,410,750 | 246,708,729 | 1.72% |
| 2024-12-19 | 23.29 | 23.86 | 23.11 | 23.27 | 23.11 | qfq | 9,212,444 | 215,272,336 | -1.52% |
| 2024-12-18 | 23.09 | 23.84 | 22.82 | 23.63 | 23.47 | qfq | 10,251,579 | 239,762,951 | 1.42% |
| 2024-12-17 | 24.67 | 24.68 | 23.15 | 23.30 | 23.14 | qfq | 17,511,199 | 415,059,717 | -5.55% |
| 2024-12-16 | 25.89 | 26.19 | 24.29 | 24.67 | 24.50 | qfq | 20,946,679 | 525,019,592 | -6.20% |
| 2024-12-13 | 25.75 | 27.35 | 25.40 | 26.30 | 26.12 | qfq | 23,426,547 | 620,659,518 | 1.11% |
| 2024-12-12 | 26.75 | 27.66 | 25.60 | 26.01 | 25.83 | qfq | 23,418,255 | 621,489,374 | -1.29% |
| 2024-12-11 | 26.45 | 27.63 | 25.70 | 26.35 | 26.17 | qfq | 21,647,304 | 576,305,764 | -1.97% |
| 2024-12-10 | 27.63 | 28.58 | 26.71 | 26.88 | 26.69 | qfq | 30,434,807 | 842,266,443 | 0.94% |
| 2024-12-09 | 26.01 | 26.96 | 25.32 | 26.63 | 26.44 | qfq | 22,956,829 | 601,547,872 | 2.07% |
| 2024-12-06 | 28.00 | 28.12 | 25.66 | 26.09 | 25.91 | qfq | 26,531,938 | 696,358,989 | -5.13% |
| 2024-12-05 | 27.12 | 28.45 | 26.96 | 27.50 | 27.31 | qfq | 24,126,421 | 666,003,789 | 0.51% |
| 2024-12-04 | 27.60 | 28.80 | 26.81 | 27.36 | 27.17 | qfq | 33,134,024 | 913,546,152 | -7.88% |
| 2024-12-03 | 28.60 | 32.38 | 27.70 | 29.70 | 29.49 | qfq | 43,997,295 | 1,324,401,635 | -1.00% |
| 2024-12-02 | 30.61 | 33.20 | 29.70 | 30.00 | 29.79 | qfq | 47,894,366 | 1,499,075,988 | -12.28% |
| 2024-11-29 | 32.00 | 36.63 | 28.50 | 34.20 | 33.96 | qfq | 60,384,027 | 1,949,866,085 | 10.18% |
| 2024-11-28 | 32.34 | 34.82 | 30.85 | 31.04 | 30.82 | qfq | 54,265,131 | 1,793,188,742 | 6.96% |
| 2024-11-27 | 23.52 | 29.02 | 23.51 | 29.02 | 28.82 | qfq | 49,036,000 | 1,270,630,646 | 20.02% |
| 2024-11-26 | 23.00 | 27.34 | 23.00 | 24.18 | 24.01 | qfq | 58,668,039 | 1,477,502,410 | 6.15% |
| 2024-11-25 | 22.00 | 22.78 | 20.60 | 22.78 | 22.62 | qfq | 38,144,185 | 845,396,624 | 20.02% |
| 2024-11-22 | 16.76 | 18.98 | 16.35 | 18.98 | 18.85 | qfq | 26,988,992 | 472,574,829 | 19.97% |
| 2024-11-21 | 13.13 | 15.82 | 13.12 | 15.82 | 15.71 | qfq | 22,237,006 | 342,425,968 | 20.03% |
| 2024-11-20 | 12.86 | 13.19 | 12.72 | 13.18 | 13.09 | qfq | 5,949,863 | 77,224,332 | 3.05% |
| 2024-11-19 | 12.28 | 12.80 | 12.15 | 12.79 | 12.70 | qfq | 5,573,788 | 69,457,468 | 5.27% |
| 2024-11-18 | 12.91 | 13.01 | 11.92 | 12.15 | 12.07 | qfq | 7,282,398 | 89,188,920 | -5.08% |
| 2024-11-15 | 12.80 | 13.33 | 12.72 | 12.80 | 12.71 | qfq | 8,224,950 | 107,655,359 | -0.62% |
| 2024-11-14 | 13.06 | 13.38 | 12.79 | 12.88 | 12.79 | qfq | 6,902,948 | 90,169,046 | -2.28% |
| 2024-11-13 | 13.19 | 13.23 | 12.67 | 13.18 | 13.09 | qfq | 7,031,321 | 91,197,474 | -0.08% |
| 2024-11-12 | 13.31 | 13.60 | 13.00 | 13.19 | 13.10 | qfq | 9,499,983 | 125,986,792 | -0.38% |
| 2024-11-11 | 12.89 | 13.25 | 12.77 | 13.24 | 13.15 | qfq | 8,308,705 | 108,191,718 | 4.01% |
| 2024-11-08 | 12.76 | 12.95 | 12.62 | 12.73 | 12.64 | qfq | 7,998,036 | 102,209,108 | 0.55% |
| 2024-11-07 | 12.35 | 12.67 | 12.26 | 12.66 | 12.57 | qfq | 6,337,286 | 79,246,996 | 2.10% |
| 2024-11-06 | 12.43 | 12.73 | 12.27 | 12.40 | 12.31 | qfq | 7,277,708 | 91,123,533 | -0.48% |
| 2024-11-05 | 12.09 | 12.56 | 11.96 | 12.46 | 12.37 | qfq | 6,041,977 | 74,325,775 | 2.98% |
| 2024-11-04 | 11.54 | 12.15 | 11.54 | 12.10 | 12.02 | qfq | 5,714,929 | 68,602,639 | 4.31% |
| 2024-11-01 | 12.50 | 12.60 | 11.59 | 11.60 | 11.52 | qfq | 8,568,970 | 102,057,868 | -7.42% |
| 2024-10-31 | 12.54 | 12.75 | 12.45 | 12.53 | 12.44 | qfq | 7,368,953 | 92,819,224 | -0.16% |
| 2024-10-30 | 12.53 | 12.85 | 12.38 | 12.55 | 12.46 | qfq | 6,503,402 | 81,896,078 | -0.40% |
| 2024-10-29 | 12.89 | 13.04 | 12.53 | 12.60 | 12.51 | qfq | 9,487,807 | 121,327,419 | -3.30% |
| 2024-10-28 | 12.96 | 13.15 | 12.70 | 13.03 | 12.94 | qfq | 10,550,719 | 136,314,785 | 0.46% |
| 2024-10-25 | 12.43 | 13.14 | 12.43 | 12.97 | 12.88 | qfq | 16,473,975 | 211,854,631 | 4.34% |
| 2024-10-24 | 12.68 | 12.88 | 12.27 | 12.43 | 12.34 | qfq | 18,345,156 | 228,994,287 | -6.12% |
| 2024-10-23 | 12.97 | 14.70 | 12.97 | 13.24 | 13.15 | qfq | 25,617,038 | 347,790,033 | 7.91% |
| 2024-10-22 | 12.40 | 12.48 | 12.10 | 12.27 | 12.18 | qfq | 5,974,422 | 73,520,150 | -1.37% |
| 2024-10-21 | 12.26 | 12.63 | 12.14 | 12.44 | 12.35 | qfq | 7,453,064 | 92,401,278 | 2.47% |
| 2024-10-18 | 11.70 | 12.40 | 11.57 | 12.14 | 12.06 | qfq | 7,590,127 | 91,472,505 | 3.76% |
| 2024-10-17 | 11.86 | 12.09 | 11.66 | 11.70 | 11.62 | qfq | 5,562,562 | 66,105,173 | -0.09% |
| 2024-10-16 | 11.34 | 11.85 | 11.17 | 11.71 | 11.63 | qfq | 5,819,553 | 67,681,657 | 1.39% |
| 2024-10-15 | 11.55 | 12.02 | 11.42 | 11.55 | 11.47 | qfq | 6,791,192 | 80,057,087 | -0.60% |
| 2024-10-14 | 11.25 | 11.65 | 11.01 | 11.62 | 11.54 | qfq | 5,621,502 | 64,029,370 | 4.12% |
| 2024-10-11 | 11.72 | 11.81 | 11.02 | 11.16 | 11.08 | qfq | 7,528,172 | 85,178,408 | -5.82% |
| 2024-10-10 | 11.83 | 12.38 | 11.61 | 11.85 | 11.77 | qfq | 8,813,588 | 105,413,413 | 1.28% |
| 2024-10-09 | 12.50 | 12.97 | 11.70 | 11.70 | 11.62 | qfq | 12,789,488 | 159,057,226 | -12.43% |
| 2024-10-08 | 13.78 | 13.78 | 12.14 | 13.36 | 13.27 | qfq | 17,812,143 | 232,203,281 | 12.74% |
| 2024-09-30 | 10.89 | 12.04 | 10.54 | 11.85 | 11.77 | qfq | 16,076,463 | 181,363,441 | 14.05% |
| 2024-09-27 | 9.84 | 10.59 | 9.84 | 10.39 | 10.32 | qfq | 9,466,885 | 96,546,665 | 7.22% |
| 2024-09-26 | 9.40 | 9.70 | 9.36 | 9.69 | 9.62 | qfq | 4,340,670 | 41,644,911 | 2.22% |
| 2024-09-25 | 9.48 | 9.74 | 9.33 | 9.48 | 9.41 | qfq | 4,554,853 | 43,631,394 | 0.85% |
| 2024-09-24 | 9.18 | 9.42 | 9.03 | 9.40 | 9.33 | qfq | 4,058,402 | 37,640,198 | 2.62% |
| 2024-09-23 | 9.24 | 9.25 | 8.98 | 9.16 | 9.10 | qfq | 2,803,372 | 25,676,910 | 0.88% |
| 2024-09-20 | 9.16 | 9.23 | 9.00 | 9.08 | 9.02 | qfq | 2,140,868 | 19,462,201 | -0.87% |
| 2024-09-19 | 9.08 | 9.24 | 8.99 | 9.16 | 9.10 | qfq | 2,467,360 | 22,549,759 | 1.44% |
| 2024-09-18 | 9.11 | 9.21 | 8.86 | 9.03 | 8.97 | qfq | 2,905,065 | 26,084,413 | -0.77% |
| 2024-09-13 | 9.30 | 9.34 | 9.09 | 9.10 | 9.04 | qfq | 2,720,765 | 25,021,929 | -1.94% |
| 2024-09-12 | 9.52 | 9.61 | 9.27 | 9.28 | 9.22 | qfq | 2,515,970 | 23,739,492 | -2.32% |
| 2024-09-11 | 9.67 | 9.75 | 9.46 | 9.50 | 9.43 | qfq | 2,013,920 | 19,210,803 | -1.35% |
| 2024-09-10 | 9.51 | 9.66 | 9.34 | 9.63 | 9.56 | qfq | 2,284,910 | 21,739,721 | 1.48% |
| 2024-09-09 | 9.54 | 9.60 | 9.40 | 9.49 | 9.42 | qfq | 2,173,510 | 20,626,904 | -0.52% |
| 2024-09-06 | 9.78 | 9.84 | 9.53 | 9.54 | 9.47 | qfq | 3,787,450 | 36,532,713 | -3.05% |
| 2024-09-05 | 9.82 | 9.98 | 9.78 | 9.84 | 9.77 | qfq | 3,019,760 | 29,767,102 | 0.20% |
| 2024-09-04 | 9.90 | 9.97 | 9.75 | 9.82 | 9.75 | qfq | 3,315,920 | 32,634,054 | -2.00% |
| 2024-09-03 | 9.89 | 10.11 | 9.83 | 10.02 | 9.95 | qfq | 3,652,545 | 36,550,188 | 1.11% |
| 2024-09-02 | 9.96 | 10.22 | 9.88 | 9.91 | 9.84 | qfq | 5,805,380 | 58,473,459 | -1.00% |
| 2024-08-30 | 9.78 | 10.14 | 9.63 | 10.01 | 9.94 | qfq | 5,738,528 | 57,513,988 | 3.20% |
| 2024-08-29 | 9.44 | 9.81 | 9.33 | 9.70 | 9.63 | qfq | 4,396,620 | 42,407,338 | 2.54% |
| 2024-08-28 | 9.40 | 9.58 | 9.33 | 9.46 | 9.39 | qfq | 3,451,500 | 32,652,185 | 1.07% |
| 2024-08-27 | 9.80 | 9.80 | 9.34 | 9.36 | 9.29 | qfq | 4,747,675 | 44,942,308 | -4.88% |
| 2024-08-26 | 9.72 | 9.90 | 9.50 | 9.84 | 9.77 | qfq | 4,187,451 | 40,854,612 | 1.13% |
| 2024-08-23 | 9.65 | 9.84 | 9.48 | 9.73 | 9.66 | qfq | 4,063,285 | 39,271,078 | -0.21% |
| 2024-08-22 | 10.10 | 10.13 | 9.72 | 9.75 | 9.68 | qfq | 3,962,320 | 39,100,256 | -3.56% |
| 2024-08-21 | 9.96 | 10.20 | 9.89 | 10.11 | 10.04 | qfq | 4,528,410 | 45,750,416 | 1.81% |
| 2024-08-20 | 10.00 | 10.07 | 9.86 | 9.93 | 9.86 | qfq | 4,053,770 | 40,287,373 | -0.70% |
| 2024-08-19 | 10.53 | 10.61 | 9.99 | 10.00 | 9.93 | qfq | 8,094,173 | 82,349,562 | -5.39% |
| 2024-08-16 | 10.28 | 10.72 | 10.22 | 10.57 | 10.50 | qfq | 11,290,070 | 119,141,193 | 3.02% |
| 2024-08-15 | 10.10 | 10.35 | 9.94 | 10.26 | 10.19 | qfq | 5,568,510 | 56,686,193 | 1.08% |
| 2024-08-14 | 10.10 | 10.20 | 9.87 | 10.15 | 10.08 | qfq | 5,137,908 | 51,914,210 | 2.22% |
| 2024-08-13 | 9.73 | 9.99 | 9.73 | 9.93 | 9.86 | qfq | 3,036,128 | 29,942,347 | 1.85% |
| 2024-08-12 | 9.85 | 9.92 | 9.67 | 9.75 | 9.68 | qfq | 3,443,520 | 33,675,080 | -1.52% |
| 2024-08-09 | 9.82 | 10.08 | 9.80 | 9.90 | 9.83 | qfq | 4,942,111 | 49,105,545 | 1.85% |
| 2024-08-08 | 9.95 | 9.95 | 9.60 | 9.72 | 9.65 | qfq | 4,331,315 | 42,142,551 | -2.99% |
| 2024-08-07 | 9.82 | 10.13 | 9.78 | 10.02 | 9.95 | qfq | 5,097,540 | 51,048,578 | 1.93% |
| 2024-08-06 | 9.80 | 10.07 | 9.66 | 9.83 | 9.76 | qfq | 4,903,535 | 47,905,261 | 1.87% |
| 2024-08-05 | 10.35 | 10.35 | 9.62 | 9.65 | 9.58 | qfq | 8,182,280 | 81,287,644 | -7.12% |
| 2024-08-02 | 10.65 | 10.78 | 10.39 | 10.39 | 10.32 | qfq | 5,934,195 | 62,745,016 | -3.89% |
| 2024-08-01 | 10.93 | 11.01 | 10.74 | 10.81 | 10.73 | qfq | 7,431,225 | 80,465,439 | -0.64% |
| 2024-07-31 | 10.49 | 10.90 | 10.47 | 10.88 | 10.80 | qfq | 9,894,139 | 106,134,938 | 3.72% |
| 2024-07-30 | 10.39 | 10.62 | 10.31 | 10.49 | 10.42 | qfq | 7,495,543 | 78,425,392 | -0.29% |
| 2024-07-29 | 10.14 | 10.95 | 10.00 | 10.52 | 10.45 | qfq | 12,183,100 | 127,779,535 | 4.06% |
| 2024-07-26 | 9.87 | 10.16 | 9.87 | 10.11 | 10.04 | qfq | 4,127,935 | 41,415,601 | 2.43% |
| 2024-07-25 | 9.90 | 10.05 | 9.69 | 9.87 | 9.80 | qfq | 4,871,788 | 47,939,979 | -0.80% |
| 2024-07-24 | 10.10 | 10.25 | 9.92 | 9.95 | 9.88 | qfq | 4,530,250 | 45,529,956 | -1.58% |
| 2024-07-23 | 10.48 | 10.49 | 10.11 | 10.11 | 10.04 | qfq | 4,941,445 | 50,641,980 | -2.60% |
| 2024-07-22 | 10.30 | 10.42 | 10.08 | 10.38 | 10.31 | qfq | 6,850,155 | 70,347,700 | 1.37% |
| 2024-07-19 | 9.96 | 10.37 | 9.80 | 10.24 | 10.17 | qfq | 7,959,232 | 81,198,604 | 3.02% |
| 2024-07-18 | 10.06 | 10.06 | 9.65 | 9.94 | 9.87 | qfq | 7,453,114 | 73,398,581 | -1.97% |
| 2024-07-17 | 10.69 | 10.69 | 10.10 | 10.14 | 10.07 | qfq | 7,817,962 | 80,449,874 | -4.79% |
| 2024-07-16 | 10.83 | 10.87 | 10.46 | 10.65 | 10.58 | qfq | 6,243,885 | 66,365,715 | -1.02% |
| 2024-07-15 | 10.90 | 10.96 | 10.67 | 10.76 | 10.69 | qfq | 6,454,682 | 69,498,886 | -2.18% |
| 2024-07-12 | 11.05 | 11.07 | 10.89 | 11.00 | 10.92 | qfq | 8,320,212 | 91,240,745 | -1.52% |
| 2024-07-11 | 11.11 | 11.25 | 10.98 | 11.17 | 11.09 | qfq | 12,492,749 | 138,948,953 | 1.64% |
| 2024-07-10 | 10.85 | 11.40 | 10.72 | 10.99 | 10.91 | qfq | 15,920,910 | 176,314,435 | 0.55% |
| 2024-07-09 | 10.35 | 11.01 | 10.17 | 10.93 | 10.85 | qfq | 14,896,887 | 158,495,665 | 6.63% |
| 2024-07-08 | 10.72 | 10.72 | 10.17 | 10.25 | 10.18 | qfq | 6,867,890 | 71,190,331 | -2.38% |
| 2024-07-05 | 10.50 | 10.62 | 10.23 | 10.50 | 10.43 | qfq | 7,560,162 | 78,830,558 | 0.38% |
| 2024-07-04 | 10.82 | 10.90 | 10.38 | 10.46 | 10.39 | qfq | 8,140,170 | 86,217,964 | -2.70% |
| 2024-07-03 | 11.05 | 11.05 | 10.70 | 10.75 | 10.68 | qfq | 9,151,831 | 98,840,418 | -2.71% |
| 2024-07-02 | 11.31 | 11.36 | 10.95 | 11.05 | 10.97 | qfq | 9,757,989 | 108,410,726 | -2.30% |
| 2024-07-01 | 11.78 | 11.84 | 11.07 | 11.31 | 11.23 | qfq | 12,440,859 | 140,408,526 | -3.00% |
| 2024-06-28 | 11.40 | 11.88 | 11.23 | 11.66 | 11.58 | qfq | 14,627,872 | 170,342,338 | 2.28% |
| 2024-06-27 | 11.99 | 12.37 | 11.36 | 11.40 | 11.32 | qfq | 18,202,682 | 215,855,195 | -6.10% |
| 2024-06-26 | 11.76 | 12.20 | 11.20 | 12.14 | 12.06 | qfq | 14,641,639 | 172,148,931 | 1.34% |
| 2024-06-25 | 11.89 | 12.06 | 11.68 | 11.98 | 11.90 | qfq | 13,561,164 | 161,392,048 | 1.10% |
| 2024-06-24 | 12.35 | 12.37 | 11.77 | 11.85 | 11.77 | qfq | 13,576,020 | 162,136,510 | -3.66% |
| 2024-06-21 | 12.56 | 12.95 | 12.19 | 12.30 | 12.21 | qfq | 17,593,676 | 219,425,500 | -4.65% |
| 2024-06-20 | 13.39 | 13.67 | 12.59 | 12.90 | 12.81 | qfq | 23,093,277 | 298,510,065 | -3.15% |
| 2024-06-19 | 15.00 | 15.00 | 13.30 | 13.32 | 13.23 | qfq | 33,234,897 | 465,763,178 | -11.67% |
| 2024-06-18 | 15.27 | 15.33 | 14.50 | 15.08 | 14.98 | qfq | 30,267,077 | 451,371,907 | -2.01% |
| 2024-06-17 | 14.06 | 15.75 | 14.05 | 15.39 | 15.28 | qfq | 35,416,985 | 534,235,580 | 5.70% |
| 2024-06-14 | 14.63 | 14.91 | 14.01 | 14.56 | 14.46 | qfq | 36,626,487 | 530,224,115 | -6.25% |
| 2024-06-13 | 13.20 | 16.15 | 12.70 | 15.53 | 15.42 | qfq | 50,249,969 | 724,581,655 | 14.02% |
| 2024-06-12 | 13.51 | 14.25 | 13.21 | 13.62 | 13.53 | qfq | 32,140,197 | 440,390,701 | -4.08% |
| 2024-06-11 | 13.83 | 14.88 | 13.00 | 14.20 | 14.10 | qfq | 40,223,775 | 561,013,661 | 0.64% |
| 2024-06-07 | 11.95 | 14.59 | 11.50 | 14.11 | 14.01 | qfq | 44,362,877 | 583,732,912 | -11.37% |
| 2024-06-06 | 15.61 | 16.67 | 14.81 | 15.92 | 12.10 | qfq | 26,233,171 | 413,370,876 | -4.73% |
| 2024-06-05 | 16.89 | 17.62 | 15.80 | 16.71 | 12.70 | qfq | 29,938,096 | 501,419,423 | -5.16% |
| 2024-06-04 | 16.18 | 17.62 | 15.80 | 17.62 | 13.40 | qfq | 35,164,199 | 589,444,777 | 20.03% |
| 2024-06-03 | 12.61 | 14.68 | 12.61 | 14.68 | 11.16 | qfq | 19,833,384 | 279,677,930 | 20.03% |
| 2024-05-31 | 11.79 | 12.45 | 11.79 | 12.23 | 9.30 | qfq | 9,613,900 | 117,677,983 | 1.66% |
| 2024-05-30 | 12.78 | 12.78 | 11.84 | 12.03 | 9.15 | qfq | 11,618,281 | 141,407,529 | -7.32% |
| 2024-05-29 | 13.00 | 13.70 | 12.86 | 12.98 | 9.87 | qfq | 12,429,781 | 164,350,400 | -7.88% |
| 2024-05-28 | 13.20 | 14.10 | 12.44 | 14.09 | 10.71 | qfq | 18,492,356 | 241,301,177 | -1.47% |
| 2024-05-27 | 12.40 | 14.88 | 12.20 | 14.30 | 10.87 | qfq | 19,411,708 | 272,365,241 | 12.60% |
| 2024-05-24 | 11.80 | 13.81 | 11.54 | 12.70 | 9.66 | qfq | 16,061,359 | 204,359,882 | 6.54% |
| 2024-05-23 | 11.50 | 11.95 | 11.30 | 11.92 | 9.06 | qfq | 7,856,900 | 91,412,410 | 2.49% |
| 2024-05-22 | 11.25 | 11.83 | 11.16 | 11.63 | 8.84 | qfq | 6,317,475 | 73,052,100 | 3.19% |
| 2024-05-21 | 11.20 | 11.36 | 11.06 | 11.27 | 8.57 | qfq | 3,053,325 | 34,363,943 | 0.18% |
| 2024-05-20 | 11.05 | 11.27 | 11.00 | 11.25 | 8.55 | qfq | 2,577,575 | 28,738,742 | 1.81% |
| 2024-05-17 | 10.96 | 11.05 | 10.82 | 11.05 | 8.40 | qfq | 1,961,175 | 21,503,393 | 1.56% |
| 2024-05-16 | 10.86 | 11.00 | 10.73 | 10.88 | 8.27 | qfq | 1,656,150 | 18,060,357 | 1.12% |
| 2024-05-15 | 10.89 | 11.03 | 10.69 | 10.76 | 8.18 | qfq | 2,116,950 | 22,992,478 | -1.82% |
| 2024-05-14 | 10.59 | 11.00 | 10.59 | 10.96 | 8.33 | qfq | 2,427,875 | 26,472,799 | 3.20% |
| 2024-05-13 | 10.87 | 10.87 | 10.54 | 10.62 | 8.07 | qfq | 2,296,825 | 24,441,048 | -2.30% |
| 2024-05-10 | 11.18 | 11.20 | 10.83 | 10.87 | 8.26 | qfq | 3,061,075 | 33,392,225 | -2.77% |
| 2024-05-09 | 10.80 | 11.20 | 10.77 | 11.18 | 8.50 | qfq | 3,129,175 | 34,490,549 | 3.33% |
| 2024-05-08 | 11.00 | 11.05 | 10.75 | 10.82 | 8.23 | qfq | 2,594,650 | 28,219,649 | -2.43% |
| 2024-05-07 | 11.05 | 11.18 | 10.99 | 11.09 | 8.43 | qfq | 2,685,625 | 29,728,345 | -0.27% |
| 2024-05-06 | 10.91 | 11.18 | 10.81 | 11.12 | 8.45 | qfq | 3,788,650 | 41,752,398 | 3.93% |
| 2024-04-30 | 10.81 | 10.81 | 10.49 | 10.70 | 8.13 | qfq | 3,648,475 | 38,871,364 | -0.74% |
| 2024-04-29 | 10.45 | 10.80 | 10.36 | 10.78 | 8.20 | qfq | 3,648,000 | 38,914,606 | 3.65% |
| 2024-04-26 | 10.22 | 10.57 | 10.12 | 10.40 | 7.91 | qfq | 4,686,350 | 48,766,442 | 1.27% |
| 2024-04-25 | 10.30 | 10.35 | 10.15 | 10.27 | 7.81 | qfq | 3,706,325 | 38,045,196 | -0.39% |
| 2024-04-24 | 9.88 | 10.33 | 9.88 | 10.31 | 7.84 | qfq | 5,279,309 | 53,678,543 | 4.56% |
| 2024-04-23 | 10.00 | 10.12 | 9.78 | 9.86 | 7.50 | qfq | 7,002,509 | 69,719,591 | -3.33% |
| 2024-04-22 | 9.22 | 10.50 | 9.22 | 10.20 | 7.75 | qfq | 8,358,950 | 84,122,393 | 13.46% |
| 2024-04-19 | 9.13 | 9.25 | 8.84 | 8.99 | 6.83 | qfq | 2,515,884 | 22,670,121 | -2.07% |
| 2024-04-18 | 9.42 | 9.48 | 8.89 | 9.18 | 6.98 | qfq | 4,383,950 | 40,232,104 | -2.65% |
| 2024-04-17 | 8.35 | 9.43 | 8.31 | 9.43 | 7.17 | qfq | 4,701,025 | 42,349,951 | 16.13% |
| 2024-04-16 | 9.10 | 9.13 | 8.03 | 8.12 | 6.17 | qfq | 4,859,675 | 40,388,850 | -11.35% |
| 2024-04-15 | 10.22 | 10.29 | 9.00 | 9.16 | 6.96 | qfq | 4,469,700 | 41,971,584 | -9.66% |
| 2024-04-12 | 10.03 | 10.38 | 10.03 | 10.14 | 7.71 | qfq | 2,450,575 | 25,079,907 | 1.40% |
| 2024-04-11 | 10.06 | 10.39 | 9.95 | 10.00 | 7.60 | qfq | 2,687,650 | 27,349,904 | -0.99% |
| 2024-04-10 | 10.65 | 10.68 | 9.93 | 10.10 | 7.68 | qfq | 3,138,850 | 31,969,565 | -5.25% |
| 2024-04-09 | 10.30 | 10.68 | 10.17 | 10.66 | 8.10 | qfq | 3,077,360 | 32,047,989 | 3.90% |
| 2024-04-08 | 10.82 | 10.85 | 10.25 | 10.26 | 7.80 | qfq | 2,965,427 | 31,092,124 | -5.00% |
| 2024-04-03 | 11.18 | 11.27 | 10.65 | 10.80 | 8.21 | qfq | 3,833,166 | 41,597,203 | -4.68% |
| 2024-04-02 | 11.17 | 11.41 | 11.12 | 11.33 | 8.61 | qfq | 3,724,059 | 41,970,994 | 0.89% |
| 2024-04-01 | 11.17 | 11.35 | 11.10 | 11.23 | 8.54 | qfq | 3,608,700 | 40,559,180 | 1.08% |
| 2024-03-29 | 10.82 | 11.13 | 10.77 | 11.11 | 8.45 | qfq | 3,702,150 | 40,616,162 | 2.68% |
| 2024-03-28 | 10.42 | 10.98 | 10.36 | 10.82 | 8.23 | qfq | 4,392,550 | 47,176,459 | 3.74% |
| 2024-03-27 | 10.98 | 11.23 | 10.40 | 10.43 | 7.93 | qfq | 5,220,165 | 56,099,292 | -4.66% |
| 2024-03-26 | 11.25 | 11.56 | 10.72 | 10.94 | 8.32 | qfq | 7,531,485 | 82,998,112 | -2.76% |
| 2024-03-25 | 12.22 | 12.31 | 11.25 | 11.25 | 8.55 | qfq | 9,587,440 | 112,932,171 | -9.93% |
| 2024-03-22 | 12.23 | 12.58 | 11.89 | 12.49 | 9.50 | qfq | 13,202,079 | 160,276,766 | -2.19% |
| 2024-03-21 | 11.75 | 13.88 | 11.72 | 12.77 | 9.71 | qfq | 14,182,571 | 183,548,503 | 10.37% |
| 2024-03-20 | 11.48 | 11.62 | 11.28 | 11.57 | 8.80 | qfq | 3,653,010 | 41,997,734 | 0.78% |
| 2024-03-19 | 11.37 | 11.60 | 11.34 | 11.48 | 8.73 | qfq | 3,982,008 | 45,733,650 | 0.53% |
| 2024-03-18 | 11.22 | 11.44 | 11.15 | 11.42 | 8.68 | qfq | 3,716,650 | 42,049,475 | 2.61% |
| 2024-03-15 | 10.80 | 11.14 | 10.71 | 11.13 | 8.46 | qfq | 3,309,900 | 36,111,522 | 3.06% |
| 2024-03-14 | 10.99 | 11.08 | 10.65 | 10.80 | 8.21 | qfq | 3,717,900 | 40,426,576 | -2.70% |
| 2024-03-13 | 10.84 | 11.29 | 10.79 | 11.10 | 8.44 | qfq | 5,008,525 | 55,407,395 | 2.49% |
| 2024-03-12 | 10.62 | 10.90 | 10.51 | 10.83 | 8.23 | qfq | 3,384,675 | 36,269,931 | 2.27% |
| 2024-03-11 | 10.43 | 10.69 | 10.28 | 10.59 | 8.05 | qfq | 3,343,200 | 35,071,066 | 1.34% |
| 2024-03-08 | 10.42 | 10.48 | 10.10 | 10.45 | 7.94 | qfq | 3,168,850 | 32,629,812 | 0.00% |
| 2024-03-07 | 10.36 | 10.73 | 10.31 | 10.45 | 7.94 | qfq | 4,250,775 | 44,638,104 | 1.16% |
| 2024-03-06 | 9.90 | 10.44 | 9.90 | 10.33 | 7.85 | qfq | 3,731,893 | 38,028,902 | 3.61% |
| 2024-03-05 | 10.24 | 10.30 | 9.89 | 9.97 | 7.58 | qfq | 3,833,775 | 38,688,924 | -3.11% |
| 2024-03-04 | 10.48 | 10.68 | 10.10 | 10.29 | 7.82 | qfq | 4,716,875 | 48,704,358 | -1.53% |
| 2024-03-01 | 10.20 | 10.60 | 10.20 | 10.45 | 7.94 | qfq | 4,790,350 | 49,901,505 | 2.45% |
| 2024-02-29 | 9.68 | 10.29 | 9.68 | 10.20 | 7.75 | qfq | 6,228,910 | 62,463,014 | 3.98% |
| 2024-02-28 | 10.97 | 11.12 | 9.81 | 9.81 | 7.46 | qfq | 6,925,275 | 72,763,091 | -10.74% |
| 2024-02-27 | 10.60 | 10.99 | 10.50 | 10.99 | 8.36 | qfq | 5,039,787 | 54,324,105 | 2.61% |
| 2024-02-26 | 10.24 | 10.96 | 10.13 | 10.71 | 8.14 | qfq | 6,854,075 | 72,605,087 | 4.28% |
| 2024-02-23 | 10.02 | 10.30 | 9.71 | 10.27 | 7.81 | qfq | 7,386,425 | 74,029,386 | 3.95% |
| 2024-02-22 | 9.03 | 10.36 | 9.03 | 9.88 | 7.51 | qfq | 8,448,937 | 81,513,331 | 9.78% |
| 2024-02-21 | 8.58 | 9.25 | 8.50 | 9.00 | 6.84 | qfq | 5,911,474 | 53,156,312 | 2.74% |
| 2024-02-20 | 8.29 | 8.98 | 8.17 | 8.76 | 6.66 | qfq | 6,686,033 | 58,030,679 | 4.78% |
| 2024-02-19 | 7.95 | 8.61 | 7.63 | 8.36 | 6.36 | qfq | 8,097,524 | 66,678,574 | 11.76% |
| 2024-02-08 | 6.85 | 7.64 | 6.22 | 7.48 | 5.69 | qfq | 8,747,775 | 60,307,355 | 10.49% |
| 2024-02-07 | 7.71 | 7.72 | 6.51 | 6.77 | 5.15 | qfq | 7,809,998 | 54,700,520 | -11.27% |
| 2024-02-06 | 7.70 | 8.03 | 6.70 | 7.63 | 5.80 | qfq | 6,817,445 | 49,646,501 | -2.30% |
| 2024-02-05 | 9.12 | 9.15 | 7.58 | 7.81 | 5.94 | qfq | 5,482,150 | 44,188,476 | -15.20% |
| 2024-02-02 | 10.04 | 10.32 | 8.89 | 9.21 | 7.00 | qfq | 3,249,900 | 31,001,157 | -8.18% |
| 2024-02-01 | 10.30 | 10.31 | 9.72 | 10.03 | 7.63 | qfq | 2,406,575 | 24,036,528 | -1.67% |
| 2024-01-31 | 11.10 | 11.20 | 10.09 | 10.20 | 7.75 | qfq | 2,642,415 | 27,843,065 | -6.59% |
| 2024-01-30 | 11.44 | 11.44 | 10.90 | 10.92 | 8.30 | qfq | 1,984,650 | 22,162,604 | -4.55% |
| 2024-01-29 | 12.02 | 12.02 | 11.40 | 11.44 | 8.70 | qfq | 1,658,400 | 19,161,575 | -3.62% |
| 2024-01-26 | 12.00 | 12.15 | 11.86 | 11.87 | 9.02 | qfq | 1,721,750 | 20,649,337 | -1.25% |
| 2024-01-25 | 11.48 | 12.10 | 11.39 | 12.02 | 9.14 | qfq | 2,505,340 | 29,485,632 | 4.98% |
| 2024-01-24 | 11.52 | 11.73 | 10.98 | 11.45 | 8.71 | qfq | 2,545,375 | 28,878,167 | -0.26% |
| 2024-01-23 | 11.99 | 12.08 | 11.30 | 11.48 | 8.73 | qfq | 3,723,467 | 42,770,851 | -3.20% |
| 2024-01-22 | 12.61 | 12.78 | 11.58 | 11.86 | 9.02 | qfq | 3,122,450 | 38,115,766 | -6.17% |
| 2024-01-19 | 12.99 | 13.05 | 12.64 | 12.64 | 9.61 | qfq | 1,892,850 | 24,227,959 | -2.77% |
| 2024-01-18 | 13.29 | 13.30 | 12.65 | 13.00 | 9.88 | qfq | 2,007,741 | 25,943,061 | -1.14% |
| 2024-01-17 | 13.66 | 13.66 | 13.15 | 13.15 | 10.00 | qfq | 1,719,850 | 22,989,036 | -2.16% |
| 2024-01-16 | 13.52 | 13.68 | 13.25 | 13.44 | 10.22 | qfq | 2,028,025 | 27,228,643 | -0.52% |
| 2024-01-15 | 13.49 | 13.73 | 13.29 | 13.51 | 10.27 | qfq | 2,396,034 | 32,323,798 | -0.59% |
| 2024-01-12 | 14.09 | 14.12 | 13.52 | 13.59 | 10.33 | qfq | 2,336,750 | 32,202,376 | -3.62% |
| 2024-01-11 | 13.58 | 14.10 | 13.54 | 14.10 | 10.72 | qfq | 2,171,475 | 30,121,263 | 3.68% |
| 2024-01-10 | 13.96 | 13.97 | 13.44 | 13.60 | 10.34 | qfq | 1,996,811 | 27,335,761 | -2.58% |
| 2024-01-09 | 13.98 | 14.27 | 13.82 | 13.96 | 10.61 | qfq | 2,336,150 | 32,808,288 | 0.65% |
| 2024-01-08 | 14.21 | 14.27 | 13.83 | 13.87 | 10.54 | qfq | 1,667,700 | 23,305,249 | -2.32% |
| 2024-01-05 | 14.50 | 14.63 | 14.11 | 14.20 | 10.80 | qfq | 2,908,375 | 41,573,504 | -2.34% |
| 2024-01-04 | 14.74 | 14.74 | 14.49 | 14.54 | 11.05 | qfq | 2,470,725 | 35,988,163 | -1.36% |
| 2024-01-03 | 15.00 | 15.16 | 14.60 | 14.74 | 11.21 | qfq | 3,782,050 | 56,099,239 | -2.12% |
| 2024-01-02 | 15.20 | 15.35 | 15.02 | 15.06 | 11.45 | qfq | 3,634,206 | 55,079,458 | -0.13% |
| 2023-12-29 | 14.51 | 15.16 | 14.48 | 15.08 | 11.46 | qfq | 4,488,413 | 67,387,974 | 3.71% |
| 2023-12-28 | 14.20 | 14.68 | 13.96 | 14.54 | 11.05 | qfq | 3,056,525 | 44,112,963 | 2.04% |
| 2023-12-27 | 13.88 | 14.28 | 13.66 | 14.25 | 10.83 | qfq | 3,050,025 | 42,839,378 | 2.67% |
| 2023-12-26 | 14.50 | 14.53 | 13.78 | 13.88 | 10.55 | qfq | 3,693,725 | 51,589,164 | -4.47% |
| 2023-12-25 | 14.40 | 14.64 | 14.09 | 14.53 | 11.05 | qfq | 3,347,225 | 48,025,638 | 0.28% |
| 2023-12-22 | 14.88 | 15.20 | 14.37 | 14.49 | 11.02 | qfq | 5,744,663 | 84,970,953 | -2.95% |
| 2023-12-21 | 14.40 | 14.99 | 13.96 | 14.93 | 11.35 | qfq | 6,217,438 | 90,261,844 | 2.82% |
| 2023-12-20 | 14.49 | 14.99 | 14.31 | 14.52 | 11.04 | qfq | 6,783,100 | 99,515,703 | 0.41% |
| 2023-12-19 | 13.90 | 14.48 | 13.80 | 14.46 | 10.99 | qfq | 5,571,666 | 79,270,153 | 4.25% |
| 2023-12-18 | 14.15 | 14.18 | 13.78 | 13.87 | 10.54 | qfq | 3,439,700 | 48,020,502 | -1.98% |
| 2023-12-15 | 14.41 | 14.56 | 13.95 | 14.15 | 10.76 | qfq | 4,252,950 | 60,127,268 | -1.80% |
| 2023-12-14 | 14.67 | 14.80 | 14.31 | 14.41 | 10.96 | qfq | 5,200,741 | 75,328,148 | -1.71% |
| 2023-12-13 | 15.05 | 15.12 | 14.53 | 14.66 | 11.15 | qfq | 6,618,704 | 97,888,082 | -3.23% |
| 2023-12-12 | 15.06 | 15.88 | 14.88 | 15.15 | 11.52 | qfq | 9,743,966 | 147,766,778 | 0.33% |
| 2023-12-11 | 14.38 | 15.17 | 14.22 | 15.10 | 11.48 | qfq | 11,604,638 | 171,540,081 | 4.28% |
| 2023-12-08 | 15.28 | 15.48 | 14.39 | 14.48 | 11.01 | qfq | 13,578,603 | 201,823,831 | -6.04% |
| 2023-12-07 | 15.75 | 15.85 | 15.00 | 15.41 | 11.72 | qfq | 15,391,266 | 237,240,374 | -4.11% |
| 2023-12-06 | 15.08 | 16.40 | 14.69 | 16.07 | 12.22 | qfq | 23,160,428 | 360,256,001 | 5.03% |
| 2023-12-05 | 16.23 | 16.47 | 15.26 | 15.30 | 11.63 | qfq | 19,213,596 | 300,301,961 | -8.98% |
| 2023-12-04 | 14.09 | 16.81 | 14.02 | 16.81 | 12.78 | qfq | 11,055,519 | 182,903,649 | 19.99% |
| 2023-12-01 | 13.95 | 14.10 | 13.80 | 14.01 | 10.65 | qfq | 1,729,025 | 24,118,082 | 0.43% |
| 2023-11-30 | 14.20 | 14.23 | 13.70 | 13.95 | 10.61 | qfq | 2,713,100 | 37,853,878 | -1.90% |
| 2023-11-29 | 14.46 | 14.55 | 14.19 | 14.22 | 10.81 | qfq | 3,511,650 | 50,326,656 | -1.66% |
| 2023-11-28 | 14.80 | 14.81 | 14.34 | 14.46 | 10.99 | qfq | 5,753,825 | 83,685,012 | -2.43% |
| 2023-11-27 | 13.95 | 14.83 | 13.89 | 14.82 | 11.27 | qfq | 4,162,671 | 60,246,173 | 5.26% |
| 2023-11-24 | 14.10 | 14.17 | 13.80 | 14.08 | 10.70 | qfq | 1,667,150 | 23,312,032 | -0.21% |
| 2023-11-23 | 13.85 | 14.28 | 13.79 | 14.11 | 10.73 | qfq | 1,707,100 | 24,036,949 | 1.95% |
| 2023-11-22 | 14.04 | 14.15 | 13.83 | 13.84 | 10.52 | qfq | 1,567,510 | 21,840,289 | -1.84% |
| 2023-11-21 | 14.30 | 14.36 | 14.04 | 14.10 | 10.72 | qfq | 1,878,335 | 26,625,892 | -1.12% |
| 2023-11-20 | 14.49 | 14.49 | 14.18 | 14.26 | 10.84 | qfq | 2,133,715 | 30,490,181 | 0.00% |
| 2023-11-17 | 14.20 | 14.34 | 14.14 | 14.26 | 10.84 | qfq | 1,727,665 | 24,612,467 | 0.07% |
| 2023-11-16 | 14.59 | 14.67 | 14.20 | 14.25 | 10.83 | qfq | 2,902,175 | 41,776,743 | -1.72% |
| 2023-11-15 | 14.21 | 14.73 | 14.07 | 14.50 | 11.02 | qfq | 3,410,425 | 49,133,238 | 2.04% |
| 2023-11-14 | 14.20 | 14.43 | 14.03 | 14.21 | 10.80 | qfq | 2,179,000 | 30,818,867 | 0.00% |
| 2023-11-13 | 13.98 | 14.34 | 13.80 | 14.21 | 10.80 | qfq | 2,781,900 | 39,411,930 | 2.30% |
| 2023-11-10 | 13.76 | 14.00 | 13.61 | 13.89 | 10.56 | qfq | 1,760,575 | 24,395,784 | 0.22% |
| 2023-11-09 | 14.00 | 14.06 | 13.77 | 13.86 | 10.54 | qfq | 1,762,752 | 24,541,030 | -0.43% |
| 2023-11-08 | 14.02 | 14.05 | 13.75 | 13.92 | 10.58 | qfq | 2,353,225 | 32,614,776 | -0.64% |
| 2023-11-07 | 13.60 | 14.16 | 13.51 | 14.01 | 10.65 | qfq | 2,983,575 | 41,304,938 | 2.94% |
| 2023-11-06 | 13.10 | 13.63 | 13.07 | 13.61 | 10.35 | qfq | 2,141,425 | 28,627,961 | 4.21% |
| 2023-11-03 | 12.52 | 13.22 | 12.52 | 13.06 | 9.93 | qfq | 3,072,725 | 40,022,970 | 4.06% |
| 2023-11-02 | 12.78 | 12.91 | 12.52 | 12.55 | 9.54 | qfq | 2,088,975 | 26,491,436 | -0.48% |
| 2023-11-01 | 12.53 | 12.75 | 12.52 | 12.61 | 9.59 | qfq | 2,366,500 | 29,902,631 | 0.72% |
| 2023-10-31 | 12.78 | 12.93 | 12.34 | 12.52 | 9.52 | qfq | 2,195,963 | 27,495,295 | -2.03% |
| 2023-10-30 | 12.59 | 12.81 | 12.19 | 12.78 | 9.72 | qfq | 2,491,315 | 31,441,378 | 2.16% |
| 2023-10-27 | 12.73 | 12.95 | 12.44 | 12.51 | 9.51 | qfq | 2,172,700 | 27,278,801 | -2.19% |
| 2023-10-26 | 12.70 | 12.82 | 12.45 | 12.79 | 9.72 | qfq | 2,247,840 | 28,395,362 | -0.23% |
| 2023-10-25 | 13.37 | 13.39 | 12.51 | 12.82 | 9.75 | qfq | 3,342,865 | 42,651,979 | -4.19% |
| 2023-10-24 | 12.94 | 13.43 | 12.74 | 13.38 | 10.17 | qfq | 1,681,900 | 22,165,363 | 3.40% |
| 2023-10-23 | 13.21 | 13.36 | 12.81 | 12.94 | 9.84 | qfq | 1,572,750 | 20,440,320 | -2.34% |
| 2023-10-20 | 13.38 | 13.67 | 13.19 | 13.25 | 10.07 | qfq | 1,375,475 | 18,382,255 | -0.90% |
| 2023-10-19 | 13.67 | 13.73 | 13.24 | 13.37 | 10.16 | qfq | 1,469,040 | 19,829,520 | 0.38% |
| 2023-10-18 | 13.52 | 13.64 | 13.25 | 13.32 | 10.13 | qfq | 1,276,627 | 17,087,840 | -2.27% |
| 2023-10-17 | 13.78 | 13.78 | 13.52 | 13.63 | 10.36 | qfq | 1,248,575 | 16,983,574 | -0.15% |
| 2023-10-16 | 13.93 | 13.99 | 13.57 | 13.65 | 10.38 | qfq | 1,818,550 | 24,906,034 | -2.01% |
| 2023-10-13 | 13.66 | 13.98 | 13.50 | 13.93 | 10.59 | qfq | 1,953,050 | 27,050,094 | 1.31% |
| 2023-10-12 | 14.03 | 14.09 | 13.69 | 13.75 | 10.45 | qfq | 2,166,925 | 29,899,906 | -2.00% |
| 2023-10-11 | 13.72 | 14.13 | 13.60 | 14.03 | 10.67 | qfq | 2,868,100 | 40,013,442 | 2.33% |
| 2023-10-10 | 13.64 | 13.96 | 13.61 | 13.71 | 10.42 | qfq | 1,670,150 | 22,959,551 | 0.29% |
| 2023-10-09 | 13.49 | 13.84 | 13.43 | 13.67 | 10.39 | qfq | 1,663,250 | 22,709,305 | 1.26% |
| 2023-09-28 | 13.14 | 13.60 | 13.08 | 13.50 | 10.26 | qfq | 1,563,400 | 20,937,319 | 2.74% |
| 2023-09-27 | 13.33 | 13.39 | 13.13 | 13.14 | 9.99 | qfq | 1,169,750 | 15,485,439 | -1.43% |
| 2023-09-26 | 13.57 | 13.57 | 13.28 | 13.33 | 10.13 | qfq | 1,085,625 | 14,524,548 | -1.11% |
| 2023-09-25 | 13.71 | 14.05 | 13.39 | 13.48 | 10.25 | qfq | 1,682,065 | 22,690,775 | -1.53% |
| 2023-09-22 | 13.03 | 13.70 | 13.03 | 13.69 | 10.41 | qfq | 2,262,125 | 30,422,851 | 4.19% |
| 2023-09-21 | 13.06 | 13.40 | 12.96 | 13.14 | 9.99 | qfq | 1,812,825 | 23,924,949 | 0.92% |
| 2023-09-20 | 13.17 | 13.29 | 12.96 | 13.02 | 9.90 | qfq | 1,226,675 | 16,097,911 | -1.21% |
| 2023-09-19 | 13.22 | 13.49 | 13.09 | 13.18 | 10.02 | qfq | 1,349,725 | 17,790,882 | -2.30% |
| 2023-09-18 | 13.43 | 13.58 | 13.19 | 13.49 | 10.26 | qfq | 1,421,350 | 19,114,225 | 0.45% |
| 2023-09-15 | 13.52 | 13.65 | 13.35 | 13.43 | 10.21 | qfq | 1,383,225 | 18,602,898 | -0.30% |
| 2023-09-14 | 13.65 | 13.73 | 13.33 | 13.47 | 10.24 | qfq | 1,524,925 | 20,543,453 | -1.25% |
| 2023-09-13 | 13.74 | 13.89 | 13.46 | 13.64 | 10.37 | qfq | 1,987,075 | 27,151,613 | -0.80% |
| 2023-09-12 | 13.88 | 13.88 | 13.64 | 13.75 | 10.45 | qfq | 1,795,325 | 24,634,987 | -0.94% |
| 2023-09-11 | 13.73 | 13.89 | 13.58 | 13.88 | 10.55 | qfq | 2,446,575 | 33,730,551 | 1.17% |
| 2023-09-08 | 13.74 | 13.86 | 13.52 | 13.72 | 10.43 | qfq | 1,749,300 | 24,039,843 | 0.59% |
| 2023-09-07 | 13.63 | 13.82 | 13.53 | 13.64 | 10.37 | qfq | 2,870,075 | 39,401,892 | 0.00% |
| 2023-09-06 | 13.50 | 13.65 | 13.36 | 13.64 | 10.37 | qfq | 1,741,550 | 23,622,472 | 1.11% |
| 2023-09-05 | 13.30 | 13.55 | 13.29 | 13.49 | 10.26 | qfq | 1,775,975 | 23,915,139 | 1.20% |
| 2023-09-04 | 13.35 | 13.44 | 13.09 | 13.33 | 10.13 | qfq | 1,976,980 | 26,216,507 | -0.15% |
| 2023-09-01 | 13.34 | 13.38 | 13.04 | 13.35 | 10.15 | qfq | 2,179,150 | 28,875,158 | 1.52% |
| 2023-08-31 | 13.10 | 13.29 | 12.88 | 13.15 | 10.00 | qfq | 2,212,375 | 29,110,319 | 0.69% |
| 2023-08-30 | 12.69 | 13.10 | 12.69 | 13.06 | 9.93 | qfq | 2,366,425 | 30,775,852 | 2.83% |
| 2023-08-29 | 11.80 | 12.72 | 11.66 | 12.70 | 9.66 | qfq | 2,244,100 | 27,746,075 | 7.72% |
| 2023-08-28 | 12.30 | 12.30 | 11.71 | 11.79 | 8.96 | qfq | 2,060,650 | 24,575,822 | 1.99% |
| 2023-08-25 | 11.82 | 11.88 | 11.49 | 11.56 | 8.79 | qfq | 1,123,225 | 13,102,518 | -2.45% |
| 2023-08-24 | 11.95 | 12.06 | 11.78 | 11.85 | 9.01 | qfq | 919,025 | 10,944,207 | -0.67% |
| 2023-08-23 | 12.15 | 12.15 | 11.90 | 11.93 | 9.07 | qfq | 974,475 | 11,690,777 | -1.16% |
| 2023-08-22 | 12.08 | 12.20 | 11.78 | 12.07 | 9.18 | qfq | 1,188,900 | 14,253,628 | 0.50% |
| 2023-08-21 | 12.25 | 12.37 | 12.00 | 12.01 | 9.13 | qfq | 1,244,450 | 15,107,659 | -1.72% |
| 2023-08-18 | 12.40 | 12.48 | 12.22 | 12.22 | 9.29 | qfq | 870,750 | 10,762,437 | -0.73% |
| 2023-08-17 | 12.04 | 12.35 | 11.90 | 12.31 | 9.36 | qfq | 1,092,975 | 13,317,356 | 2.75% |
| 2023-08-16 | 12.19 | 12.34 | 11.97 | 11.98 | 9.11 | qfq | 1,118,650 | 13,527,471 | -1.72% |
| 2023-08-15 | 12.35 | 12.40 | 12.14 | 12.19 | 9.27 | qfq | 1,071,050 | 13,135,831 | -0.89% |
| 2023-08-14 | 12.16 | 12.34 | 11.98 | 12.30 | 9.35 | qfq | 1,226,787 | 15,040,469 | 1.07% |
| 2023-08-11 | 12.35 | 12.52 | 12.17 | 12.17 | 9.25 | qfq | 986,350 | 12,137,750 | -1.78% |
| 2023-08-10 | 12.50 | 12.54 | 12.32 | 12.39 | 9.42 | qfq | 1,055,875 | 13,100,628 | -0.56% |
| 2023-08-09 | 12.65 | 12.73 | 12.37 | 12.46 | 9.47 | qfq | 1,411,900 | 17,681,854 | -1.42% |
| 2023-08-08 | 12.96 | 12.96 | 12.61 | 12.64 | 9.61 | qfq | 1,357,225 | 17,243,839 | -1.71% |
| 2023-08-07 | 12.68 | 12.94 | 12.61 | 12.86 | 9.78 | qfq | 1,057,650 | 13,561,298 | 0.39% |
| 2023-08-04 | 12.98 | 12.98 | 12.72 | 12.81 | 9.74 | qfq | 1,084,600 | 13,904,265 | -0.31% |
| 2023-08-03 | 12.85 | 12.94 | 12.66 | 12.85 | 9.77 | qfq | 1,466,100 | 18,809,128 | 0.31% |
| 2023-08-02 | 12.68 | 12.85 | 12.49 | 12.81 | 9.74 | qfq | 1,573,325 | 20,035,698 | 1.10% |
| 2023-08-01 | 12.90 | 12.90 | 12.50 | 12.67 | 9.63 | qfq | 1,132,100 | 14,295,192 | -0.55% |
| 2023-07-31 | 12.60 | 12.80 | 12.42 | 12.74 | 9.69 | qfq | 1,625,575 | 20,601,444 | 1.68% |
| 2023-07-28 | 12.60 | 12.60 | 12.29 | 12.53 | 9.53 | qfq | 1,858,700 | 23,127,022 | 0.16% |
| 2023-07-27 | 12.61 | 12.92 | 12.47 | 12.51 | 9.51 | qfq | 1,640,150 | 20,756,307 | -0.79% |
| 2023-07-26 | 12.95 | 12.96 | 12.56 | 12.61 | 9.59 | qfq | 1,724,500 | 21,863,269 | -2.32% |
| 2023-07-25 | 13.10 | 13.15 | 12.83 | 12.91 | 9.82 | qfq | 1,863,350 | 24,117,818 | -0.54% |
| 2023-07-24 | 13.10 | 13.28 | 12.70 | 12.98 | 9.87 | qfq | 1,448,800 | 18,850,083 | 0.39% |
| 2023-07-21 | 12.92 | 13.16 | 12.86 | 12.93 | 9.83 | qfq | 1,690,500 | 22,021,377 | -0.39% |
| 2023-07-20 | 13.54 | 13.62 | 12.95 | 12.98 | 9.87 | qfq | 2,572,500 | 33,817,254 | -3.49% |
| 2023-07-19 | 13.71 | 13.80 | 13.36 | 13.45 | 10.23 | qfq | 2,013,325 | 27,137,132 | -1.90% |
| 2023-07-18 | 13.78 | 14.27 | 13.67 | 13.71 | 10.42 | qfq | 3,588,300 | 49,696,644 | -1.08% |