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
捷安高科300845.SZ
最近收盘价11.192026-07-17
最近交易日2026-07-17
成交量（股）5,385,272
成交额（元）62,332,870
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-19 | 2026-05-26 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-28 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-28 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-30 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-30 | 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 | 11.71 | 12.09 | 11.00 | 11.19 | 11.19 | qfq | 5,385,272 | 62,332,870 | -4.93% |
| 2026-07-16 | 11.91 | 12.15 | 11.60 | 11.77 | 11.77 | qfq | 4,892,675 | 58,002,873 | -1.09% |
| 2026-07-15 | 11.31 | 12.16 | 11.31 | 11.90 | 11.90 | qfq | 7,421,518 | 88,189,119 | 3.48% |
| 2026-07-14 | 11.04 | 11.52 | 10.76 | 11.50 | 11.50 | qfq | 7,960,549 | 88,405,526 | 4.17% |
| 2026-07-13 | 11.81 | 12.10 | 11.03 | 11.04 | 11.04 | qfq | 11,757,252 | 133,819,163 | -7.62% |
| 2026-07-10 | 12.59 | 13.10 | 11.95 | 11.95 | 11.95 | qfq | 13,089,885 | 162,130,120 | -7.86% |
| 2026-07-09 | 11.64 | 13.38 | 11.63 | 12.97 | 12.97 | qfq | 18,018,558 | 229,301,986 | 12.59% |
| 2026-07-08 | 12.00 | 12.17 | 11.43 | 11.52 | 11.52 | qfq | 5,214,478 | 60,846,593 | -4.00% |
| 2026-07-07 | 13.00 | 13.28 | 11.93 | 12.00 | 12.00 | qfq | 7,918,401 | 98,271,767 | -7.90% |
| 2026-07-06 | 12.80 | 13.43 | 12.41 | 13.03 | 13.03 | qfq | 10,964,602 | 142,730,102 | 1.80% |
| 2026-07-03 | 12.84 | 13.10 | 12.48 | 12.80 | 12.80 | qfq | 5,768,610 | 73,876,985 | 0.79% |
| 2026-07-02 | 12.70 | 13.60 | 12.51 | 12.70 | 12.70 | qfq | 7,100,020 | 92,686,831 | -1.55% |
| 2026-07-01 | 13.31 | 13.31 | 12.50 | 12.90 | 12.90 | qfq | 8,650,918 | 111,480,108 | -2.86% |
| 2026-06-30 | 13.98 | 14.08 | 13.19 | 13.28 | 13.28 | qfq | 7,746,409 | 104,350,164 | -5.01% |
| 2026-06-29 | 14.16 | 14.45 | 13.61 | 13.98 | 13.98 | qfq | 8,497,278 | 118,567,627 | -0.78% |
| 2026-06-26 | 14.60 | 14.60 | 14.00 | 14.09 | 14.09 | qfq | 7,714,491 | 109,889,408 | -4.34% |
| 2026-06-25 | 14.82 | 15.29 | 14.37 | 14.73 | 14.73 | qfq | 10,043,620 | 147,511,581 | -0.47% |
| 2026-06-24 | 13.57 | 15.45 | 12.92 | 14.80 | 14.80 | qfq | 16,998,716 | 242,574,144 | 9.06% |
| 2026-06-23 | 13.28 | 14.06 | 13.28 | 13.57 | 13.57 | qfq | 6,803,030 | 93,192,384 | 1.42% |
| 2026-06-22 | 13.42 | 13.69 | 12.82 | 13.38 | 13.38 | qfq | 6,987,971 | 92,036,324 | -1.25% |
| 2026-06-18 | 12.90 | 13.61 | 12.71 | 13.55 | 13.55 | qfq | 7,793,266 | 103,147,778 | 3.91% |
| 2026-06-17 | 13.09 | 13.24 | 12.43 | 13.04 | 13.04 | qfq | 9,622,074 | 123,507,792 | -0.99% |
| 2026-06-16 | 13.14 | 13.60 | 12.80 | 13.17 | 13.17 | qfq | 8,871,594 | 116,801,728 | 0.53% |
| 2026-06-15 | 13.58 | 13.93 | 12.99 | 13.10 | 13.10 | qfq | 8,221,194 | 110,149,610 | -4.38% |
| 2026-06-12 | 14.50 | 14.54 | 13.58 | 13.70 | 13.70 | qfq | 8,417,345 | 118,101,597 | -5.71% |
| 2026-06-11 | 14.40 | 14.94 | 13.98 | 14.53 | 14.53 | qfq | 9,481,523 | 136,889,613 | -1.16% |
| 2026-06-10 | 14.65 | 14.90 | 14.42 | 14.70 | 14.70 | qfq | 6,235,447 | 91,173,947 | -1.01% |
| 2026-06-09 | 14.91 | 15.30 | 14.20 | 14.85 | 14.85 | qfq | 10,213,948 | 150,898,689 | -0.54% |
| 2026-06-08 | 14.10 | 15.40 | 14.01 | 14.93 | 14.93 | qfq | 13,994,064 | 208,592,523 | 3.11% |
| 2026-06-05 | 14.01 | 14.75 | 13.54 | 14.48 | 14.48 | qfq | 7,962,361 | 113,372,297 | 2.33% |
| 2026-06-04 | 14.13 | 14.15 | 13.70 | 14.15 | 14.15 | qfq | 5,361,125 | 74,568,772 | 0.50% |
| 2026-06-03 | 14.08 | 14.43 | 13.85 | 14.08 | 14.08 | qfq | 4,739,445 | 66,979,051 | 0.00% |
| 2026-06-02 | 14.54 | 14.72 | 14.02 | 14.08 | 14.08 | qfq | 5,370,359 | 76,997,106 | -3.16% |
| 2026-06-01 | 13.95 | 14.66 | 13.81 | 14.54 | 14.54 | qfq | 6,545,983 | 94,233,190 | 3.12% |
| 2026-05-29 | 14.22 | 15.05 | 13.79 | 14.10 | 14.10 | qfq | 10,826,637 | 155,514,068 | -1.05% |
| 2026-05-28 | 14.46 | 14.85 | 14.08 | 14.25 | 14.25 | qfq | 4,421,210 | 63,782,447 | -1.45% |
| 2026-05-27 | 14.68 | 14.90 | 14.35 | 14.46 | 14.46 | qfq | 6,358,330 | 92,708,060 | -2.23% |
| 2026-05-26 | 15.29 | 15.34 | 14.37 | 14.79 | 14.79 | qfq | 7,643,323 | 112,762,652 | -4.52% |
| 2026-05-25 | 15.60 | 15.87 | 14.99 | 15.49 | 15.29 | qfq | 9,288,988 | 143,172,687 | 1.18% |
| 2026-05-22 | 14.48 | 15.59 | 14.45 | 15.31 | 15.11 | qfq | 10,308,907 | 155,340,511 | 5.73% |
| 2026-05-21 | 15.18 | 15.29 | 14.15 | 14.48 | 14.29 | qfq | 8,857,325 | 131,422,749 | -4.55% |
| 2026-05-20 | 15.18 | 16.18 | 15.07 | 15.17 | 14.98 | qfq | 7,614,810 | 116,463,178 | 0.00% |
| 2026-05-19 | 14.95 | 15.62 | 14.85 | 15.17 | 14.98 | qfq | 7,612,011 | 115,539,570 | 1.47% |
| 2026-05-18 | 15.46 | 15.49 | 14.87 | 14.95 | 14.76 | qfq | 8,583,765 | 129,107,771 | -2.42% |
| 2026-05-15 | 15.37 | 15.73 | 14.88 | 15.32 | 15.12 | qfq | 11,213,937 | 171,946,314 | -0.45% |
| 2026-05-14 | 15.96 | 16.30 | 15.30 | 15.39 | 15.19 | qfq | 14,492,113 | 228,141,416 | -3.51% |
| 2026-05-13 | 16.31 | 16.50 | 15.80 | 15.95 | 15.75 | qfq | 16,689,349 | 269,029,175 | -3.57% |
| 2026-05-12 | 15.73 | 16.87 | 15.64 | 16.54 | 16.33 | qfq | 20,911,696 | 339,642,917 | 5.15% |
| 2026-05-11 | 15.15 | 16.04 | 14.64 | 15.73 | 15.53 | qfq | 20,120,936 | 308,375,200 | 4.94% |
| 2026-05-08 | 14.12 | 15.53 | 13.86 | 14.99 | 14.80 | qfq | 19,248,439 | 282,606,765 | 6.16% |
| 2026-05-07 | 14.02 | 14.30 | 13.92 | 14.12 | 13.94 | qfq | 6,139,097 | 86,500,459 | 0.64% |
| 2026-05-06 | 13.90 | 14.06 | 13.58 | 14.03 | 13.85 | qfq | 9,792,125 | 136,114,228 | 2.18% |
| 2026-04-30 | 13.60 | 13.82 | 13.27 | 13.73 | 13.55 | qfq | 8,109,222 | 110,351,459 | 0.66% |
| 2026-04-29 | 13.71 | 13.98 | 13.60 | 13.64 | 13.47 | qfq | 6,268,339 | 85,930,182 | -1.16% |
| 2026-04-28 | 13.41 | 14.02 | 13.21 | 13.80 | 13.62 | qfq | 10,547,154 | 144,789,996 | 1.69% |
| 2026-04-27 | 13.59 | 13.59 | 13.19 | 13.57 | 13.40 | qfq | 10,950,662 | 146,620,599 | 0.44% |
| 2026-04-24 | 13.12 | 13.67 | 12.33 | 13.51 | 13.34 | qfq | 16,472,271 | 214,974,822 | -0.66% |
| 2026-04-23 | 13.67 | 13.95 | 13.38 | 13.60 | 13.43 | qfq | 7,769,928 | 105,367,111 | -0.51% |
| 2026-04-22 | 13.50 | 13.76 | 13.40 | 13.67 | 13.49 | qfq | 5,983,513 | 81,550,052 | 0.74% |
| 2026-04-21 | 13.56 | 13.70 | 13.39 | 13.57 | 13.40 | qfq | 8,424,334 | 113,769,381 | -0.15% |
| 2026-04-20 | 13.76 | 13.89 | 13.32 | 13.59 | 13.42 | qfq | 12,916,437 | 175,601,819 | -0.80% |
| 2026-04-17 | 12.92 | 13.99 | 12.78 | 13.70 | 13.52 | qfq | 15,463,648 | 207,714,335 | 5.87% |
| 2026-04-16 | 13.01 | 13.09 | 12.75 | 12.94 | 12.77 | qfq | 6,226,326 | 80,374,605 | 0.15% |
| 2026-04-15 | 13.15 | 13.16 | 12.86 | 12.92 | 12.75 | qfq | 5,011,745 | 65,099,752 | -1.07% |
| 2026-04-14 | 13.14 | 13.19 | 12.75 | 13.06 | 12.89 | qfq | 8,490,850 | 109,702,155 | 0.69% |
| 2026-04-13 | 12.51 | 13.00 | 12.36 | 12.97 | 12.80 | qfq | 10,035,891 | 128,288,130 | 3.84% |
| 2026-04-10 | 12.65 | 12.80 | 12.35 | 12.49 | 12.33 | qfq | 9,937,265 | 125,276,960 | 0.56% |
| 2026-04-09 | 12.01 | 12.59 | 11.84 | 12.42 | 12.26 | qfq | 11,762,259 | 144,639,036 | 2.64% |
| 2026-04-08 | 11.79 | 12.21 | 11.60 | 12.10 | 11.94 | qfq | 8,951,842 | 106,498,009 | 5.31% |
| 2026-04-07 | 10.95 | 11.66 | 10.75 | 11.49 | 11.34 | qfq | 8,123,483 | 91,775,348 | 4.64% |
| 2026-04-03 | 11.28 | 11.31 | 10.76 | 10.98 | 10.84 | qfq | 4,412,660 | 48,181,080 | -2.14% |
| 2026-04-02 | 11.45 | 11.54 | 11.12 | 11.22 | 11.08 | qfq | 5,544,736 | 62,612,650 | -2.01% |
| 2026-04-01 | 11.68 | 11.70 | 11.28 | 11.45 | 11.30 | qfq | 4,001,192 | 45,827,495 | 0.62% |
| 2026-03-31 | 11.49 | 11.77 | 11.35 | 11.38 | 11.23 | qfq | 5,228,202 | 60,506,061 | -0.44% |
| 2026-03-30 | 11.23 | 11.47 | 11.10 | 11.43 | 11.28 | qfq | 4,273,832 | 48,268,061 | 0.70% |
| 2026-03-27 | 10.80 | 11.37 | 10.80 | 11.35 | 11.20 | qfq | 4,951,962 | 55,376,437 | 0.18% |
| 2026-03-26 | 11.38 | 11.47 | 11.05 | 11.33 | 11.18 | qfq | 5,455,862 | 61,161,123 | 0.09% |
| 2026-03-25 | 11.35 | 11.49 | 11.19 | 11.32 | 11.17 | qfq | 5,706,654 | 64,741,341 | 1.62% |
| 2026-03-24 | 10.75 | 11.17 | 10.47 | 11.14 | 11.00 | qfq | 10,227,647 | 110,641,615 | 6.30% |
| 2026-03-23 | 11.05 | 11.23 | 10.30 | 10.48 | 10.35 | qfq | 14,345,328 | 153,979,802 | -9.66% |
| 2026-03-20 | 12.34 | 12.43 | 11.39 | 11.60 | 11.45 | qfq | 10,452,129 | 123,319,780 | -5.23% |
| 2026-03-19 | 12.39 | 12.65 | 12.17 | 12.24 | 12.08 | qfq | 6,730,007 | 83,434,614 | -2.16% |
| 2026-03-18 | 12.06 | 12.53 | 12.02 | 12.51 | 12.35 | qfq | 6,497,510 | 79,956,757 | 4.34% |
| 2026-03-17 | 12.41 | 12.43 | 11.98 | 11.99 | 11.84 | qfq | 6,496,242 | 79,310,534 | -2.60% |
| 2026-03-16 | 12.70 | 12.78 | 12.15 | 12.31 | 12.15 | qfq | 6,516,783 | 80,721,435 | -3.45% |
| 2026-03-13 | 12.90 | 13.00 | 12.68 | 12.75 | 12.59 | qfq | 8,199,408 | 105,013,199 | -1.62% |
| 2026-03-12 | 13.17 | 13.19 | 12.84 | 12.96 | 12.79 | qfq | 5,685,772 | 73,683,369 | -1.14% |
| 2026-03-11 | 13.13 | 13.30 | 12.89 | 13.11 | 12.94 | qfq | 8,225,253 | 107,536,514 | -0.08% |
| 2026-03-10 | 12.86 | 13.12 | 12.74 | 13.12 | 12.95 | qfq | 7,927,873 | 102,923,312 | 2.74% |
| 2026-03-09 | 12.47 | 12.85 | 12.22 | 12.77 | 12.61 | qfq | 9,236,691 | 116,490,806 | 1.51% |
| 2026-03-06 | 12.12 | 12.59 | 12.10 | 12.58 | 12.42 | qfq | 7,096,375 | 87,841,270 | 3.03% |
| 2026-03-05 | 12.49 | 12.55 | 12.09 | 12.21 | 12.05 | qfq | 7,385,413 | 90,773,807 | -0.33% |
| 2026-03-04 | 12.12 | 12.36 | 12.01 | 12.25 | 12.09 | qfq | 11,264,267 | 137,138,997 | -0.49% |
| 2026-03-03 | 12.72 | 12.80 | 12.12 | 12.31 | 12.15 | qfq | 17,963,592 | 222,817,562 | -3.22% |
| 2026-03-02 | 12.50 | 13.17 | 12.37 | 12.72 | 12.56 | qfq | 17,731,409 | 225,958,195 | 1.19% |
| 2026-02-27 | 12.52 | 12.57 | 12.42 | 12.57 | 12.41 | qfq | 3,757,131 | 46,909,116 | -0.16% |
| 2026-02-26 | 12.53 | 12.66 | 12.47 | 12.59 | 12.43 | qfq | 4,008,912 | 50,301,711 | 0.56% |
| 2026-02-25 | 12.47 | 12.59 | 12.44 | 12.52 | 12.36 | qfq | 4,931,457 | 61,696,302 | 0.48% |
| 2026-02-24 | 12.51 | 12.60 | 12.33 | 12.46 | 12.30 | qfq | 5,183,481 | 64,714,218 | -0.16% |
| 2026-02-13 | 12.36 | 12.61 | 12.32 | 12.48 | 12.32 | qfq | 4,333,494 | 54,110,886 | 0.89% |
| 2026-02-12 | 12.52 | 12.56 | 12.21 | 12.37 | 12.21 | qfq | 5,771,853 | 71,798,822 | -0.56% |
| 2026-02-11 | 12.55 | 12.62 | 12.40 | 12.44 | 12.28 | qfq | 4,903,626 | 61,263,443 | -0.96% |
| 2026-02-10 | 12.40 | 12.64 | 12.30 | 12.56 | 12.40 | qfq | 5,810,894 | 72,713,211 | 1.54% |
| 2026-02-09 | 12.16 | 12.38 | 12.16 | 12.37 | 12.21 | qfq | 5,541,804 | 68,173,492 | 2.49% |
| 2026-02-06 | 11.97 | 12.22 | 11.85 | 12.07 | 11.92 | qfq | 4,779,406 | 57,762,201 | 0.25% |
| 2026-02-05 | 11.99 | 12.12 | 11.88 | 12.04 | 11.89 | qfq | 4,738,767 | 57,018,579 | 0.50% |
| 2026-02-04 | 12.18 | 12.19 | 11.87 | 11.98 | 11.83 | qfq | 5,875,501 | 70,529,612 | -1.48% |
| 2026-02-03 | 11.97 | 12.24 | 11.94 | 12.16 | 12.00 | qfq | 6,294,019 | 76,053,415 | 1.93% |
| 2026-02-02 | 12.09 | 12.28 | 11.81 | 11.93 | 11.78 | qfq | 9,000,797 | 108,693,413 | 0.17% |
| 2026-01-30 | 11.75 | 11.94 | 11.64 | 11.91 | 11.76 | qfq | 5,726,258 | 67,585,114 | 1.62% |
| 2026-01-29 | 11.68 | 12.05 | 11.46 | 11.72 | 11.57 | qfq | 8,820,575 | 104,456,049 | 0.60% |
| 2026-01-28 | 12.02 | 12.07 | 11.65 | 11.65 | 11.50 | qfq | 4,729,575 | 55,846,435 | -3.08% |
| 2026-01-27 | 12.02 | 12.13 | 11.64 | 12.02 | 11.87 | qfq | 5,885,640 | 69,871,401 | -0.33% |
| 2026-01-26 | 12.30 | 12.35 | 11.88 | 12.06 | 11.91 | qfq | 6,412,152 | 77,345,278 | -1.31% |
| 2026-01-23 | 12.27 | 12.33 | 12.12 | 12.22 | 12.06 | qfq | 4,658,443 | 56,974,869 | 0.08% |
| 2026-01-22 | 12.03 | 12.24 | 11.98 | 12.21 | 12.05 | qfq | 4,876,562 | 59,281,349 | 2.01% |
| 2026-01-21 | 11.88 | 12.00 | 11.74 | 11.97 | 11.82 | qfq | 3,592,878 | 42,810,717 | 0.59% |
| 2026-01-20 | 12.03 | 12.12 | 11.79 | 11.90 | 11.75 | qfq | 5,291,064 | 63,234,746 | -0.83% |
| 2026-01-19 | 11.90 | 12.03 | 11.73 | 12.00 | 11.85 | qfq | 4,655,617 | 55,625,118 | 1.35% |
| 2026-01-16 | 12.03 | 12.04 | 11.69 | 11.84 | 11.69 | qfq | 5,445,403 | 64,403,639 | -1.17% |
| 2026-01-15 | 12.12 | 12.17 | 11.83 | 11.98 | 11.83 | qfq | 5,766,514 | 68,848,086 | -1.24% |
| 2026-01-14 | 11.99 | 12.28 | 11.79 | 12.13 | 11.97 | qfq | 9,660,925 | 116,567,156 | 1.68% |
| 2026-01-13 | 12.15 | 12.22 | 11.76 | 11.93 | 11.78 | qfq | 8,678,237 | 103,981,715 | -1.00% |
| 2026-01-12 | 11.85 | 12.16 | 11.66 | 12.05 | 11.90 | qfq | 9,346,981 | 111,473,235 | 2.99% |
| 2026-01-09 | 11.44 | 11.72 | 11.37 | 11.70 | 11.55 | qfq | 6,395,395 | 73,965,136 | 2.27% |
| 2026-01-08 | 11.11 | 11.45 | 11.10 | 11.44 | 11.29 | qfq | 5,676,645 | 64,280,098 | 2.79% |
| 2026-01-07 | 11.37 | 11.37 | 11.08 | 11.13 | 10.99 | qfq | 4,849,559 | 54,121,321 | -1.33% |
| 2026-01-06 | 11.37 | 11.46 | 11.23 | 11.28 | 11.14 | qfq | 5,718,297 | 64,779,813 | -0.79% |
| 2026-01-05 | 11.29 | 11.41 | 11.16 | 11.37 | 11.22 | qfq | 5,063,268 | 57,423,589 | 0.89% |
| 2025-12-31 | 11.10 | 11.28 | 10.97 | 11.27 | 11.13 | qfq | 3,642,456 | 40,589,509 | 1.62% |
| 2025-12-30 | 11.25 | 11.32 | 11.05 | 11.09 | 10.95 | qfq | 3,470,166 | 38,834,765 | -1.77% |
| 2025-12-29 | 11.28 | 11.30 | 11.13 | 11.29 | 11.15 | qfq | 3,476,184 | 39,018,834 | 0.09% |
| 2025-12-26 | 11.35 | 11.50 | 11.26 | 11.28 | 11.14 | qfq | 3,596,197 | 40,869,437 | -0.70% |
| 2025-12-25 | 11.28 | 11.38 | 11.17 | 11.36 | 11.21 | qfq | 3,368,058 | 38,038,745 | 1.16% |
| 2025-12-24 | 10.98 | 11.25 | 10.96 | 11.23 | 11.09 | qfq | 3,617,144 | 40,417,749 | 1.72% |
| 2025-12-23 | 11.12 | 11.20 | 10.95 | 11.04 | 10.90 | qfq | 3,467,613 | 38,241,493 | -1.08% |
| 2025-12-22 | 11.45 | 11.45 | 11.15 | 11.16 | 11.02 | qfq | 3,232,668 | 36,400,461 | -0.89% |
| 2025-12-19 | 11.19 | 11.34 | 11.06 | 11.26 | 11.12 | qfq | 3,820,135 | 43,008,297 | 0.99% |
| 2025-12-18 | 10.84 | 11.26 | 10.73 | 11.15 | 11.01 | qfq | 5,325,193 | 59,072,636 | 2.48% |
| 2025-12-17 | 10.87 | 11.02 | 10.60 | 10.88 | 10.74 | qfq | 4,409,228 | 47,572,454 | -0.18% |
| 2025-12-16 | 10.98 | 11.06 | 10.71 | 10.90 | 10.76 | qfq | 4,536,150 | 49,385,511 | -0.73% |
| 2025-12-15 | 10.97 | 11.07 | 10.72 | 10.98 | 10.84 | qfq | 4,909,770 | 53,768,863 | 0.00% |
| 2025-12-12 | 11.08 | 11.29 | 10.92 | 10.98 | 10.84 | qfq | 5,741,409 | 63,799,804 | -0.72% |
| 2025-12-11 | 11.41 | 11.46 | 11.05 | 11.06 | 10.92 | qfq | 5,602,141 | 62,600,500 | -2.81% |
| 2025-12-10 | 11.60 | 11.69 | 11.28 | 11.38 | 11.23 | qfq | 4,175,228 | 47,866,601 | -2.49% |
| 2025-12-09 | 11.75 | 11.97 | 11.62 | 11.67 | 11.52 | qfq | 4,399,643 | 51,736,323 | -1.02% |
| 2025-12-08 | 11.55 | 11.86 | 11.55 | 11.79 | 11.64 | qfq | 5,197,288 | 61,039,419 | 2.25% |
| 2025-12-05 | 11.21 | 11.56 | 11.05 | 11.53 | 11.38 | qfq | 4,363,602 | 49,504,746 | 2.95% |
| 2025-12-04 | 11.44 | 11.49 | 11.15 | 11.20 | 11.06 | qfq | 4,265,461 | 48,030,296 | -1.58% |
| 2025-12-03 | 11.60 | 11.60 | 11.26 | 11.38 | 11.23 | qfq | 5,342,364 | 60,821,981 | -1.64% |
| 2025-12-02 | 11.70 | 11.70 | 11.48 | 11.57 | 11.42 | qfq | 4,764,282 | 55,141,603 | -1.45% |
| 2025-12-01 | 11.85 | 11.95 | 11.68 | 11.74 | 11.59 | qfq | 4,845,595 | 57,150,760 | -0.17% |
| 2025-11-28 | 11.52 | 11.79 | 11.44 | 11.76 | 11.61 | qfq | 4,311,187 | 50,205,366 | 1.91% |
| 2025-11-27 | 11.47 | 11.63 | 11.42 | 11.54 | 11.39 | qfq | 3,183,244 | 36,798,558 | 0.17% |
| 2025-11-26 | 11.81 | 11.93 | 11.46 | 11.52 | 11.37 | qfq | 4,502,810 | 52,540,969 | -2.37% |
| 2025-11-25 | 11.71 | 11.96 | 11.70 | 11.80 | 11.65 | qfq | 5,290,204 | 62,670,634 | 1.03% |
| 2025-11-24 | 11.35 | 11.78 | 11.20 | 11.68 | 11.53 | qfq | 7,570,215 | 87,449,600 | 3.91% |
| 2025-11-21 | 11.67 | 11.88 | 11.13 | 11.24 | 11.10 | qfq | 7,795,096 | 88,703,123 | -4.42% |
| 2025-11-20 | 11.79 | 11.88 | 11.60 | 11.76 | 11.61 | qfq | 5,214,775 | 61,203,089 | -0.34% |
| 2025-11-19 | 12.09 | 12.10 | 11.75 | 11.80 | 11.65 | qfq | 6,541,922 | 77,646,126 | -2.32% |
| 2025-11-18 | 12.32 | 12.32 | 12.01 | 12.08 | 11.93 | qfq | 7,730,973 | 93,548,406 | -2.50% |
| 2025-11-17 | 12.01 | 12.40 | 11.99 | 12.39 | 12.23 | qfq | 6,480,919 | 79,272,735 | 3.42% |
| 2025-11-14 | 11.76 | 12.14 | 11.72 | 11.98 | 11.83 | qfq | 4,863,320 | 58,415,084 | 1.27% |
| 2025-11-13 | 11.74 | 11.87 | 11.62 | 11.83 | 11.68 | qfq | 3,927,839 | 46,249,444 | 0.51% |
| 2025-11-12 | 11.76 | 11.86 | 11.70 | 11.77 | 11.62 | qfq | 3,374,688 | 39,704,835 | 0.17% |
| 2025-11-11 | 11.71 | 11.84 | 11.67 | 11.75 | 11.60 | qfq | 3,295,990 | 38,792,651 | 0.34% |
| 2025-11-10 | 11.75 | 11.84 | 11.68 | 11.71 | 11.56 | qfq | 3,253,868 | 38,152,443 | -0.09% |
| 2025-11-07 | 11.74 | 11.75 | 11.61 | 11.72 | 11.57 | qfq | 3,812,770 | 44,554,937 | -0.09% |
| 2025-11-06 | 11.75 | 11.78 | 11.65 | 11.73 | 11.58 | qfq | 3,569,684 | 41,810,650 | 0.00% |
| 2025-11-05 | 11.59 | 11.75 | 11.56 | 11.73 | 11.58 | qfq | 4,115,177 | 48,055,536 | 0.60% |
| 2025-11-04 | 11.57 | 11.73 | 11.40 | 11.66 | 11.51 | qfq | 5,337,377 | 62,155,273 | 0.78% |
| 2025-11-03 | 11.64 | 11.65 | 11.44 | 11.57 | 11.42 | qfq | 5,997,899 | 69,366,431 | 1.76% |
| 2025-10-31 | 11.22 | 11.46 | 11.22 | 11.37 | 11.22 | qfq | 4,364,691 | 49,692,278 | 1.34% |
| 2025-10-30 | 11.45 | 11.45 | 11.20 | 11.22 | 11.08 | qfq | 4,433,046 | 50,076,465 | -1.41% |
| 2025-10-29 | 11.44 | 11.46 | 11.29 | 11.38 | 11.23 | qfq | 4,623,937 | 52,576,124 | -0.78% |
| 2025-10-28 | 11.29 | 11.54 | 11.26 | 11.47 | 11.32 | qfq | 5,253,295 | 60,000,190 | 1.59% |
| 2025-10-27 | 11.37 | 11.40 | 11.14 | 11.29 | 11.15 | qfq | 4,864,572 | 54,850,476 | 0.18% |
| 2025-10-24 | 11.25 | 11.41 | 11.20 | 11.27 | 11.13 | qfq | 5,019,572 | 56,685,551 | 0.63% |
| 2025-10-23 | 11.11 | 11.23 | 10.98 | 11.20 | 11.06 | qfq | 5,301,502 | 58,949,620 | 0.81% |
| 2025-10-22 | 11.07 | 11.20 | 11.00 | 11.11 | 10.97 | qfq | 4,025,718 | 44,809,172 | 0.09% |
| 2025-10-21 | 10.89 | 11.11 | 10.87 | 11.10 | 10.96 | qfq | 4,584,696 | 50,591,831 | 2.12% |
| 2025-10-20 | 10.83 | 10.96 | 10.77 | 10.87 | 10.73 | qfq | 4,613,209 | 50,242,119 | 2.07% |
| 2025-10-17 | 10.75 | 10.95 | 10.63 | 10.65 | 10.51 | qfq | 4,991,650 | 53,900,782 | -1.21% |
| 2025-10-16 | 10.99 | 11.00 | 10.73 | 10.78 | 10.64 | qfq | 4,022,605 | 43,582,267 | -1.82% |
| 2025-10-15 | 10.90 | 11.08 | 10.77 | 10.98 | 10.84 | qfq | 5,223,342 | 57,172,932 | 0.92% |
| 2025-10-14 | 10.95 | 11.08 | 10.77 | 10.88 | 10.74 | qfq | 6,034,803 | 65,937,685 | -0.37% |
| 2025-10-13 | 10.51 | 10.97 | 10.19 | 10.92 | 10.78 | qfq | 6,170,361 | 66,418,465 | 0.65% |
| 2025-10-10 | 10.83 | 10.96 | 10.72 | 10.85 | 10.71 | qfq | 5,400,424 | 58,645,711 | 0.56% |
| 2025-10-09 | 11.01 | 11.09 | 10.75 | 10.79 | 10.65 | qfq | 5,715,893 | 62,246,489 | -1.82% |
| 2025-09-30 | 11.03 | 11.08 | 10.95 | 10.99 | 10.85 | qfq | 4,097,981 | 45,141,807 | 0.09% |
| 2025-09-29 | 10.75 | 10.99 | 10.62 | 10.98 | 10.84 | qfq | 4,927,799 | 53,614,835 | 2.14% |
| 2025-09-26 | 10.82 | 11.00 | 10.66 | 10.75 | 10.61 | qfq | 5,190,368 | 56,192,242 | -1.29% |
| 2025-09-25 | 11.02 | 11.22 | 10.89 | 10.89 | 10.75 | qfq | 5,632,736 | 62,198,280 | -1.71% |
| 2025-09-24 | 10.57 | 11.09 | 10.46 | 11.08 | 10.94 | qfq | 8,752,922 | 95,370,164 | 4.82% |
| 2025-09-23 | 10.87 | 10.95 | 10.17 | 10.57 | 10.43 | qfq | 9,981,958 | 104,257,569 | -3.12% |
| 2025-09-22 | 10.96 | 10.98 | 10.81 | 10.91 | 10.77 | qfq | 4,003,072 | 43,573,084 | -0.09% |
| 2025-09-19 | 11.09 | 11.15 | 10.82 | 10.92 | 10.78 | qfq | 6,833,621 | 74,807,064 | -0.64% |
| 2025-09-18 | 11.26 | 11.34 | 10.83 | 10.99 | 10.85 | qfq | 8,404,234 | 93,611,638 | -2.31% |
| 2025-09-17 | 11.30 | 11.37 | 11.20 | 11.25 | 11.11 | qfq | 6,002,969 | 67,610,837 | -0.44% |
| 2025-09-16 | 11.15 | 11.30 | 11.08 | 11.30 | 11.16 | qfq | 6,614,291 | 74,320,571 | 1.53% |
| 2025-09-15 | 11.24 | 11.24 | 11.04 | 11.13 | 10.99 | qfq | 4,782,684 | 53,146,025 | -0.45% |
| 2025-09-12 | 11.36 | 11.40 | 11.15 | 11.18 | 11.04 | qfq | 6,176,731 | 69,486,981 | -1.58% |
| 2025-09-11 | 11.19 | 11.36 | 11.01 | 11.36 | 11.21 | qfq | 7,021,157 | 78,716,673 | 1.88% |
| 2025-09-10 | 11.20 | 11.30 | 11.08 | 11.15 | 11.01 | qfq | 5,225,254 | 58,396,861 | 0.27% |
| 2025-09-09 | 11.30 | 11.37 | 11.07 | 11.12 | 10.98 | qfq | 6,578,262 | 73,593,533 | -1.77% |
| 2025-09-08 | 11.23 | 11.38 | 11.11 | 11.32 | 11.17 | qfq | 8,138,286 | 91,661,135 | 0.80% |
| 2025-09-05 | 11.18 | 11.27 | 10.96 | 11.23 | 11.09 | qfq | 8,660,492 | 96,662,832 | 1.35% |
| 2025-09-04 | 11.12 | 11.42 | 10.99 | 11.08 | 10.94 | qfq | 13,184,615 | 147,780,541 | -0.09% |
| 2025-09-03 | 11.57 | 11.70 | 11.04 | 11.09 | 10.95 | qfq | 18,055,142 | 205,013,406 | -5.21% |
| 2025-09-02 | 12.86 | 12.86 | 11.47 | 11.70 | 11.55 | qfq | 32,371,697 | 379,208,048 | -10.41% |
| 2025-09-01 | 12.70 | 13.67 | 12.56 | 13.06 | 12.89 | qfq | 31,435,407 | 410,217,849 | 1.01% |
| 2025-08-29 | 12.98 | 13.09 | 12.64 | 12.93 | 12.76 | qfq | 13,880,874 | 178,856,321 | -0.15% |
| 2025-08-28 | 13.10 | 13.10 | 12.25 | 12.95 | 12.78 | qfq | 18,193,303 | 231,532,281 | 1.25% |
| 2025-08-27 | 12.97 | 13.29 | 12.75 | 12.79 | 12.63 | qfq | 16,608,463 | 216,336,579 | -1.31% |
| 2025-08-26 | 12.89 | 13.03 | 12.60 | 12.96 | 12.79 | qfq | 8,585,573 | 110,901,487 | 0.39% |
| 2025-08-25 | 13.52 | 13.65 | 12.80 | 12.91 | 12.74 | qfq | 17,122,648 | 222,494,526 | -4.09% |
| 2025-08-22 | 13.05 | 13.74 | 13.00 | 13.46 | 13.29 | qfq | 17,263,035 | 230,712,196 | 3.14% |
| 2025-08-21 | 13.14 | 13.39 | 12.90 | 13.05 | 12.88 | qfq | 13,615,042 | 178,010,842 | -0.23% |
| 2025-08-20 | 13.10 | 13.23 | 12.80 | 13.08 | 12.91 | qfq | 13,264,147 | 172,045,307 | -0.23% |
| 2025-08-19 | 13.18 | 13.43 | 12.90 | 13.11 | 12.94 | qfq | 23,858,639 | 313,034,302 | -1.87% |
| 2025-08-18 | 12.51 | 13.60 | 12.28 | 13.36 | 13.19 | qfq | 32,867,676 | 427,578,484 | 10.41% |
| 2025-08-15 | 11.66 | 12.21 | 11.58 | 12.10 | 11.94 | qfq | 17,753,746 | 212,226,655 | 5.86% |
| 2025-08-14 | 11.85 | 11.90 | 11.41 | 11.43 | 11.28 | qfq | 9,905,686 | 114,717,256 | -3.46% |
| 2025-08-13 | 11.99 | 12.03 | 11.78 | 11.84 | 11.69 | qfq | 9,619,695 | 114,232,798 | -0.67% |
| 2025-08-12 | 11.90 | 12.09 | 11.82 | 11.92 | 11.77 | qfq | 7,847,481 | 93,570,778 | 0.17% |
| 2025-08-11 | 11.85 | 12.12 | 11.75 | 11.90 | 11.75 | qfq | 9,520,975 | 113,581,451 | 0.85% |
| 2025-08-08 | 11.95 | 11.97 | 11.63 | 11.80 | 11.65 | qfq | 11,140,681 | 131,242,136 | -0.34% |
| 2025-08-07 | 12.14 | 12.28 | 11.83 | 11.84 | 11.69 | qfq | 16,229,605 | 194,052,768 | -2.47% |
| 2025-08-06 | 12.00 | 12.25 | 11.90 | 12.14 | 11.98 | qfq | 17,084,664 | 206,172,289 | 1.59% |
| 2025-08-05 | 11.71 | 12.05 | 11.56 | 11.95 | 11.80 | qfq | 19,915,787 | 235,610,548 | 1.79% |
| 2025-08-04 | 11.33 | 11.75 | 11.18 | 11.74 | 11.59 | qfq | 19,746,168 | 229,270,593 | 2.89% |
| 2025-08-01 | 10.97 | 11.47 | 10.85 | 11.41 | 11.26 | qfq | 15,938,681 | 180,227,976 | 4.30% |
| 2025-07-31 | 11.06 | 11.18 | 10.90 | 10.94 | 10.80 | qfq | 6,268,629 | 69,184,192 | -0.82% |
| 2025-07-30 | 11.08 | 11.11 | 10.91 | 11.03 | 10.89 | qfq | 4,961,579 | 54,713,094 | -0.45% |
| 2025-07-29 | 11.17 | 11.21 | 10.98 | 11.08 | 10.94 | qfq | 4,987,946 | 55,119,768 | -0.81% |
| 2025-07-28 | 11.10 | 11.18 | 11.04 | 11.17 | 11.03 | qfq | 5,841,248 | 65,015,395 | 0.72% |
| 2025-07-25 | 10.93 | 11.10 | 10.88 | 11.09 | 10.95 | qfq | 6,901,878 | 76,072,479 | 1.37% |
| 2025-07-24 | 10.87 | 11.00 | 10.83 | 10.94 | 10.80 | qfq | 5,049,226 | 55,223,694 | 0.55% |
| 2025-07-23 | 10.99 | 11.01 | 10.83 | 10.88 | 10.74 | qfq | 4,225,928 | 46,192,279 | -0.46% |
| 2025-07-22 | 11.06 | 11.13 | 10.88 | 10.93 | 10.79 | qfq | 5,554,294 | 60,928,215 | -1.44% |
| 2025-07-21 | 10.96 | 11.14 | 10.90 | 11.09 | 10.95 | qfq | 6,100,335 | 67,542,668 | 1.19% |
| 2025-07-18 | 10.98 | 11.04 | 10.86 | 10.96 | 10.82 | qfq | 4,790,642 | 52,423,410 | 0.09% |
| 2025-07-17 | 10.89 | 11.07 | 10.75 | 10.95 | 10.81 | qfq | 5,300,098 | 58,007,015 | 0.83% |
| 2025-07-16 | 10.80 | 10.93 | 10.74 | 10.86 | 10.72 | qfq | 6,378,105 | 69,280,978 | 1.02% |
| 2025-07-15 | 10.91 | 10.98 | 10.57 | 10.75 | 10.61 | qfq | 7,860,802 | 84,283,365 | -2.09% |
| 2025-07-14 | 10.99 | 11.01 | 10.84 | 10.98 | 10.84 | qfq | 4,826,889 | 52,815,410 | 0.09% |
| 2025-07-11 | 11.02 | 11.04 | 10.85 | 10.97 | 10.83 | qfq | 5,763,668 | 63,078,753 | 0.09% |
| 2025-07-10 | 11.04 | 11.11 | 10.91 | 10.96 | 10.82 | qfq | 5,139,394 | 56,499,560 | -0.99% |
| 2025-07-09 | 11.06 | 11.15 | 11.00 | 11.07 | 10.93 | qfq | 5,461,795 | 60,523,032 | 0.00% |
| 2025-07-08 | 10.96 | 11.14 | 10.91 | 11.07 | 10.93 | qfq | 6,130,892 | 67,662,882 | 0.73% |
| 2025-07-07 | 10.82 | 11.02 | 10.81 | 10.99 | 10.85 | qfq | 5,506,436 | 60,278,194 | 0.92% |
| 2025-07-04 | 10.96 | 11.05 | 10.75 | 10.89 | 10.75 | qfq | 6,945,007 | 75,723,405 | -0.73% |
| 2025-07-03 | 10.96 | 11.20 | 10.88 | 10.97 | 10.83 | qfq | 6,699,948 | 73,739,522 | 0.27% |
| 2025-07-02 | 11.12 | 11.13 | 10.83 | 10.94 | 10.80 | qfq | 9,094,412 | 99,635,025 | -1.35% |
| 2025-07-01 | 11.25 | 11.33 | 10.96 | 11.09 | 10.95 | qfq | 10,092,892 | 112,241,220 | -0.81% |
| 2025-06-30 | 11.20 | 11.34 | 11.09 | 11.18 | 11.04 | qfq | 12,027,464 | 134,794,360 | 0.81% |
| 2025-06-27 | 11.05 | 11.38 | 11.03 | 11.09 | 10.95 | qfq | 17,771,079 | 198,805,551 | 1.56% |
| 2025-06-26 | 10.71 | 11.03 | 10.71 | 10.92 | 10.78 | qfq | 11,407,946 | 124,241,243 | 1.49% |
| 2025-06-25 | 10.64 | 10.78 | 10.57 | 10.76 | 10.62 | qfq | 8,852,463 | 94,691,004 | 1.13% |
| 2025-06-24 | 10.45 | 10.68 | 10.42 | 10.64 | 10.50 | qfq | 7,203,045 | 76,413,152 | 1.72% |
| 2025-06-23 | 10.13 | 10.50 | 10.12 | 10.46 | 10.33 | qfq | 7,177,015 | 74,274,869 | 2.95% |
| 2025-06-20 | 10.23 | 10.43 | 9.98 | 10.16 | 10.03 | qfq | 7,181,742 | 72,952,491 | -0.68% |
| 2025-06-19 | 10.49 | 10.51 | 10.22 | 10.23 | 10.10 | qfq | 5,777,753 | 59,675,121 | -2.11% |
| 2025-06-18 | 10.52 | 10.58 | 10.38 | 10.45 | 10.32 | qfq | 4,606,665 | 48,158,699 | -0.76% |
| 2025-06-17 | 10.61 | 10.68 | 10.45 | 10.53 | 10.40 | qfq | 6,266,064 | 66,015,975 | -0.75% |
| 2025-06-16 | 10.23 | 10.69 | 10.23 | 10.61 | 10.47 | qfq | 9,629,350 | 101,970,840 | 2.91% |
| 2025-06-13 | 10.47 | 10.56 | 10.23 | 10.31 | 10.18 | qfq | 9,138,037 | 94,782,113 | -2.74% |
| 2025-06-12 | 10.45 | 10.62 | 10.42 | 10.60 | 10.46 | qfq | 6,511,223 | 68,770,076 | 0.66% |
| 2025-06-11 | 10.53 | 10.64 | 10.40 | 10.53 | 10.40 | qfq | 5,973,944 | 62,949,601 | 0.48% |
| 2025-06-10 | 10.61 | 10.62 | 10.33 | 10.48 | 10.35 | qfq | 7,974,773 | 83,454,035 | -1.13% |
| 2025-06-09 | 10.56 | 10.69 | 10.50 | 10.60 | 10.46 | qfq | 5,934,380 | 62,808,563 | 0.38% |
| 2025-06-06 | 10.58 | 10.65 | 10.47 | 10.56 | 10.42 | qfq | 6,414,438 | 67,706,203 | -0.47% |
| 2025-06-05 | 10.35 | 10.65 | 10.21 | 10.61 | 10.47 | qfq | 9,954,364 | 103,974,751 | 2.12% |
| 2025-06-04 | 10.36 | 10.48 | 10.32 | 10.39 | 10.26 | qfq | 7,249,262 | 75,387,527 | 0.29% |
| 2025-06-03 | 10.33 | 10.52 | 10.31 | 10.36 | 10.23 | qfq | 8,092,258 | 84,194,513 | 0.19% |
| 2025-05-30 | 10.63 | 10.66 | 10.29 | 10.34 | 10.21 | qfq | 11,954,210 | 124,128,173 | -3.36% |
| 2025-05-29 | 10.49 | 10.72 | 10.45 | 10.70 | 10.56 | qfq | 11,866,640 | 125,959,161 | 1.71% |
| 2025-05-28 | 10.56 | 10.70 | 10.41 | 10.52 | 10.39 | qfq | 10,653,232 | 112,339,852 | -29.87% |
| 2025-05-27 | 15.03 | 15.29 | 14.95 | 15.00 | 10.36 | qfq | 7,812,076 | 117,692,514 | -1.38% |
| 2025-05-26 | 14.70 | 15.26 | 14.58 | 15.21 | 10.51 | qfq | 10,699,337 | 160,122,109 | 4.82% |
| 2025-05-23 | 15.00 | 15.06 | 14.50 | 14.51 | 10.03 | qfq | 10,004,682 | 146,944,743 | -3.14% |
| 2025-05-22 | 14.94 | 15.17 | 14.76 | 14.98 | 10.35 | qfq | 8,412,237 | 126,448,129 | 0.00% |
| 2025-05-21 | 15.63 | 15.75 | 14.91 | 14.98 | 10.35 | qfq | 15,628,120 | 237,192,802 | -4.71% |
| 2025-05-20 | 15.26 | 15.84 | 15.13 | 15.72 | 10.86 | qfq | 17,661,140 | 273,608,544 | 0.70% |
| 2025-05-19 | 15.30 | 15.62 | 15.02 | 15.61 | 10.79 | qfq | 18,243,553 | 279,008,170 | 1.50% |
| 2025-05-16 | 15.96 | 15.96 | 15.25 | 15.38 | 10.63 | qfq | 25,981,906 | 403,943,016 | -5.64% |
| 2025-05-15 | 16.93 | 17.32 | 15.88 | 16.30 | 11.26 | qfq | 38,426,912 | 628,364,486 | -7.91% |
| 2025-05-14 | 14.92 | 17.70 | 14.91 | 17.70 | 12.23 | qfq | 36,580,093 | 620,689,453 | 20.00% |
| 2025-05-13 | 14.31 | 14.88 | 14.30 | 14.75 | 10.19 | qfq | 12,722,652 | 186,334,420 | 3.95% |
| 2025-05-12 | 13.92 | 14.58 | 13.80 | 14.19 | 9.80 | qfq | 8,546,936 | 122,297,121 | 2.45% |
| 2025-05-09 | 13.81 | 14.13 | 13.80 | 13.85 | 9.57 | qfq | 5,517,650 | 77,053,782 | -0.29% |
| 2025-05-08 | 13.53 | 13.93 | 13.51 | 13.89 | 9.60 | qfq | 4,769,438 | 65,783,518 | 2.51% |
| 2025-05-07 | 13.60 | 13.78 | 13.40 | 13.55 | 9.36 | qfq | 5,445,942 | 73,991,576 | 0.89% |
| 2025-05-06 | 13.25 | 13.49 | 13.18 | 13.43 | 9.28 | qfq | 4,708,256 | 63,107,050 | 2.28% |
| 2025-04-30 | 13.00 | 13.24 | 13.00 | 13.13 | 9.07 | qfq | 3,037,104 | 39,960,360 | 0.84% |
| 2025-04-29 | 12.75 | 13.10 | 12.75 | 13.02 | 9.00 | qfq | 3,077,166 | 40,028,536 | 1.72% |
| 2025-04-28 | 12.87 | 12.97 | 12.58 | 12.80 | 8.84 | qfq | 3,798,446 | 48,495,744 | -0.62% |
| 2025-04-25 | 13.18 | 13.43 | 12.81 | 12.88 | 8.90 | qfq | 7,124,216 | 92,422,745 | -3.16% |
| 2025-04-24 | 13.69 | 13.83 | 13.14 | 13.30 | 9.19 | qfq | 11,958,839 | 160,308,108 | 2.62% |
| 2025-04-23 | 12.75 | 13.02 | 12.70 | 12.96 | 8.95 | qfq | 3,961,310 | 50,908,149 | 2.86% |
| 2025-04-22 | 12.54 | 12.67 | 12.42 | 12.60 | 8.71 | qfq | 3,512,992 | 44,066,835 | 0.64% |
| 2025-04-21 | 12.20 | 12.62 | 12.15 | 12.52 | 8.65 | qfq | 4,114,840 | 51,326,441 | 1.46% |
| 2025-04-18 | 12.11 | 12.49 | 11.93 | 12.34 | 8.53 | qfq | 5,067,734 | 61,974,507 | 1.65% |
| 2025-04-17 | 12.04 | 12.29 | 11.97 | 12.14 | 8.39 | qfq | 2,762,086 | 33,676,206 | 0.58% |
| 2025-04-16 | 12.30 | 12.31 | 11.78 | 12.07 | 8.34 | qfq | 3,653,088 | 43,992,582 | -1.79% |
| 2025-04-15 | 12.27 | 12.39 | 12.12 | 12.29 | 8.49 | qfq | 1,998,042 | 24,464,918 | 0.24% |
| 2025-04-14 | 12.36 | 12.44 | 12.14 | 12.26 | 8.47 | qfq | 3,254,990 | 40,021,537 | 1.32% |
| 2025-04-11 | 11.91 | 12.22 | 11.91 | 12.10 | 8.36 | qfq | 2,770,894 | 33,554,235 | 0.41% |
| 2025-04-10 | 11.87 | 12.32 | 11.86 | 12.05 | 8.33 | qfq | 5,027,816 | 61,076,661 | 2.90% |
| 2025-04-09 | 11.13 | 11.82 | 10.25 | 11.71 | 8.09 | qfq | 6,700,256 | 74,689,804 | 4.18% |
| 2025-04-08 | 11.00 | 11.70 | 10.87 | 11.24 | 7.77 | qfq | 5,579,368 | 62,813,292 | 3.31% |
| 2025-04-07 | 12.56 | 12.64 | 10.55 | 10.88 | 7.52 | qfq | 8,251,648 | 94,441,094 | -17.39% |
| 2025-04-03 | 12.97 | 13.24 | 12.89 | 13.17 | 9.10 | qfq | 3,889,452 | 50,932,119 | 0.77% |
| 2025-04-02 | 12.95 | 13.27 | 12.93 | 13.07 | 9.03 | qfq | 3,114,188 | 40,913,962 | 0.93% |
| 2025-04-01 | 12.84 | 13.36 | 12.84 | 12.95 | 8.95 | qfq | 4,152,434 | 54,467,733 | 1.17% |
| 2025-03-31 | 12.86 | 12.90 | 12.49 | 12.80 | 8.84 | qfq | 4,202,466 | 53,284,889 | -0.70% |
| 2025-03-28 | 13.18 | 13.29 | 12.82 | 12.89 | 8.91 | qfq | 3,347,860 | 43,537,526 | -2.20% |
| 2025-03-27 | 13.36 | 13.43 | 12.96 | 13.18 | 9.11 | qfq | 3,797,990 | 50,076,118 | -1.42% |
| 2025-03-26 | 12.90 | 13.69 | 12.90 | 13.37 | 9.24 | qfq | 6,419,450 | 85,887,686 | 3.64% |
| 2025-03-25 | 13.03 | 13.27 | 12.68 | 12.90 | 8.91 | qfq | 5,474,138 | 70,920,763 | -1.07% |
| 2025-03-24 | 14.08 | 14.14 | 12.62 | 13.04 | 9.01 | qfq | 9,877,046 | 130,779,093 | -7.39% |
| 2025-03-21 | 14.27 | 14.66 | 14.03 | 14.08 | 9.73 | qfq | 6,836,822 | 97,752,966 | -1.54% |
| 2025-03-20 | 14.22 | 14.46 | 14.10 | 14.30 | 9.88 | qfq | 3,915,706 | 56,041,555 | 0.35% |
| 2025-03-19 | 14.40 | 14.44 | 14.17 | 14.25 | 9.85 | qfq | 3,750,046 | 53,533,566 | -0.97% |
| 2025-03-18 | 14.54 | 14.62 | 14.23 | 14.39 | 9.94 | qfq | 6,212,585 | 89,307,008 | -1.03% |
| 2025-03-17 | 14.46 | 14.93 | 14.41 | 14.54 | 10.05 | qfq | 8,014,145 | 117,233,648 | 0.48% |
| 2025-03-14 | 14.03 | 14.97 | 13.92 | 14.47 | 10.00 | qfq | 6,875,578 | 98,773,254 | 2.19% |
| 2025-03-13 | 14.40 | 14.44 | 13.80 | 14.16 | 9.78 | qfq | 4,059,298 | 57,122,491 | -1.46% |
| 2025-03-12 | 14.22 | 14.55 | 14.12 | 14.37 | 9.93 | qfq | 4,975,374 | 71,489,751 | 1.55% |
| 2025-03-11 | 13.91 | 14.15 | 13.82 | 14.15 | 9.78 | qfq | 2,898,435 | 40,573,103 | 0.14% |
| 2025-03-10 | 14.21 | 14.38 | 14.01 | 14.13 | 9.76 | qfq | 3,178,300 | 44,931,907 | -0.49% |
| 2025-03-07 | 14.16 | 14.46 | 14.09 | 14.20 | 9.81 | qfq | 4,262,391 | 60,904,144 | -0.35% |
| 2025-03-06 | 13.91 | 14.49 | 13.91 | 14.25 | 9.85 | qfq | 6,290,138 | 89,677,442 | 2.22% |
| 2025-03-05 | 13.80 | 13.95 | 13.51 | 13.94 | 9.63 | qfq | 3,970,220 | 54,639,775 | 1.31% |
| 2025-03-04 | 13.12 | 13.80 | 13.12 | 13.76 | 9.51 | qfq | 3,640,489 | 49,396,923 | 3.38% |
| 2025-03-03 | 13.32 | 13.69 | 13.18 | 13.31 | 9.20 | qfq | 4,189,744 | 56,374,810 | 0.83% |
| 2025-02-28 | 13.89 | 13.89 | 13.06 | 13.20 | 9.12 | qfq | 3,862,608 | 52,036,341 | -5.24% |
| 2025-02-27 | 14.16 | 14.19 | 13.66 | 13.93 | 9.63 | qfq | 4,041,946 | 56,170,398 | -1.35% |
| 2025-02-26 | 14.00 | 14.12 | 13.92 | 14.12 | 9.76 | qfq | 3,496,111 | 49,050,954 | 0.86% |
| 2025-02-25 | 13.90 | 14.18 | 13.72 | 14.00 | 9.67 | qfq | 4,148,692 | 57,959,607 | -0.07% |
| 2025-02-24 | 13.91 | 14.38 | 13.80 | 14.01 | 9.68 | qfq | 4,768,892 | 66,790,719 | 0.07% |
| 2025-02-21 | 13.71 | 14.10 | 13.55 | 14.00 | 9.67 | qfq | 4,925,378 | 68,374,191 | 2.04% |
| 2025-02-20 | 13.70 | 13.84 | 13.53 | 13.72 | 9.48 | qfq | 2,950,408 | 40,416,283 | 0.66% |
| 2025-02-19 | 13.39 | 13.72 | 13.35 | 13.63 | 9.42 | qfq | 3,528,102 | 47,942,185 | 1.72% |
| 2025-02-18 | 13.83 | 14.04 | 13.34 | 13.40 | 9.26 | qfq | 5,896,681 | 80,422,462 | -3.60% |
| 2025-02-17 | 14.07 | 14.14 | 13.77 | 13.90 | 9.60 | qfq | 4,961,860 | 69,338,748 | -0.22% |
| 2025-02-14 | 13.77 | 13.98 | 13.58 | 13.93 | 9.63 | qfq | 3,726,000 | 51,485,343 | 1.68% |
| 2025-02-13 | 13.96 | 13.96 | 13.62 | 13.70 | 9.47 | qfq | 3,571,940 | 49,121,725 | -2.00% |
| 2025-02-12 | 13.73 | 13.99 | 13.66 | 13.98 | 9.66 | qfq | 4,958,437 | 68,824,731 | 1.82% |
| 2025-02-11 | 13.70 | 13.90 | 13.48 | 13.73 | 9.49 | qfq | 5,382,520 | 73,877,096 | 0.37% |
| 2025-02-10 | 13.22 | 13.70 | 13.22 | 13.68 | 9.45 | qfq | 5,758,443 | 77,502,313 | 3.64% |
| 2025-02-07 | 13.30 | 13.39 | 12.98 | 13.20 | 9.12 | qfq | 5,146,502 | 68,190,341 | -0.38% |
| 2025-02-06 | 13.20 | 13.26 | 12.88 | 13.25 | 9.16 | qfq | 4,261,752 | 56,057,600 | 1.30% |
| 2025-02-05 | 12.80 | 13.28 | 12.66 | 13.08 | 9.04 | qfq | 4,617,568 | 60,060,806 | 4.56% |
| 2025-01-27 | 12.65 | 12.83 | 12.44 | 12.51 | 8.64 | qfq | 3,678,772 | 46,471,983 | -0.24% |
| 2025-01-24 | 12.22 | 12.57 | 12.11 | 12.54 | 8.66 | qfq | 3,666,882 | 45,352,696 | 3.21% |
| 2025-01-23 | 12.17 | 12.52 | 12.15 | 12.15 | 8.40 | qfq | 3,857,628 | 47,663,510 | 0.66% |
| 2025-01-22 | 12.12 | 12.18 | 11.98 | 12.07 | 8.34 | qfq | 2,400,864 | 29,008,987 | -1.07% |
| 2025-01-21 | 12.38 | 12.38 | 12.01 | 12.20 | 8.43 | qfq | 3,132,710 | 38,100,905 | -0.41% |
| 2025-01-20 | 12.14 | 12.48 | 11.96 | 12.25 | 8.46 | qfq | 4,867,814 | 59,600,258 | 1.49% |
| 2025-01-17 | 12.03 | 12.18 | 11.89 | 12.07 | 8.34 | qfq | 2,618,252 | 31,482,903 | -0.25% |
| 2025-01-16 | 12.20 | 12.37 | 11.96 | 12.10 | 8.36 | qfq | 2,910,666 | 35,365,175 | -0.17% |
| 2025-01-15 | 12.30 | 12.38 | 12.08 | 12.12 | 8.37 | qfq | 3,092,704 | 37,695,883 | -1.14% |
| 2025-01-14 | 11.65 | 12.28 | 11.65 | 12.26 | 8.47 | qfq | 3,997,698 | 48,085,660 | 5.96% |
| 2025-01-13 | 11.24 | 11.66 | 10.88 | 11.57 | 7.99 | qfq | 3,539,118 | 40,036,983 | 1.94% |
| 2025-01-10 | 12.00 | 12.06 | 11.33 | 11.35 | 7.84 | qfq | 3,401,760 | 39,749,272 | -5.50% |
| 2025-01-09 | 11.83 | 12.07 | 11.77 | 12.01 | 8.30 | qfq | 3,303,611 | 39,528,726 | 1.35% |
| 2025-01-08 | 12.04 | 12.17 | 11.50 | 11.85 | 8.19 | qfq | 5,140,780 | 60,871,503 | -2.47% |
| 2025-01-07 | 11.50 | 12.15 | 11.50 | 12.15 | 8.40 | qfq | 5,852,903 | 69,137,043 | 6.67% |
| 2025-01-06 | 11.55 | 11.70 | 10.85 | 11.39 | 7.87 | qfq | 4,643,956 | 52,704,690 | -1.39% |
| 2025-01-03 | 12.41 | 12.49 | 11.50 | 11.55 | 7.98 | qfq | 5,375,787 | 63,916,244 | -6.33% |
| 2025-01-02 | 12.81 | 13.06 | 12.19 | 12.33 | 8.52 | qfq | 4,171,988 | 52,649,203 | -3.75% |
| 2024-12-31 | 13.29 | 13.40 | 12.81 | 12.81 | 8.85 | qfq | 3,207,386 | 41,830,779 | -3.10% |
| 2024-12-30 | 13.35 | 13.36 | 12.78 | 13.22 | 9.13 | qfq | 3,456,290 | 45,510,303 | -0.75% |
| 2024-12-27 | 13.30 | 13.62 | 13.17 | 13.32 | 9.20 | qfq | 3,130,448 | 42,109,528 | 0.38% |
| 2024-12-26 | 13.04 | 13.50 | 12.96 | 13.27 | 9.17 | qfq | 3,976,156 | 53,039,518 | 1.76% |
| 2024-12-25 | 13.59 | 13.59 | 12.88 | 13.04 | 9.01 | qfq | 5,059,314 | 66,258,449 | -4.40% |
| 2024-12-24 | 13.72 | 14.00 | 13.31 | 13.64 | 9.42 | qfq | 4,507,426 | 61,427,256 | -0.44% |
| 2024-12-23 | 14.74 | 14.80 | 13.65 | 13.70 | 9.47 | qfq | 6,171,800 | 86,831,094 | -7.18% |
| 2024-12-20 | 14.21 | 14.76 | 14.11 | 14.76 | 10.20 | qfq | 4,418,154 | 64,148,965 | 3.72% |
| 2024-12-19 | 13.93 | 14.29 | 13.80 | 14.23 | 9.83 | qfq | 3,452,706 | 48,669,739 | 1.43% |
| 2024-12-18 | 14.03 | 14.24 | 13.48 | 14.03 | 9.69 | qfq | 4,177,528 | 58,094,092 | 0.57% |
| 2024-12-17 | 14.90 | 14.98 | 13.84 | 13.95 | 9.64 | qfq | 6,327,910 | 89,873,626 | -6.25% |
| 2024-12-16 | 14.79 | 15.10 | 14.68 | 14.88 | 10.28 | qfq | 4,090,925 | 60,938,958 | 0.61% |
| 2024-12-13 | 15.15 | 15.17 | 14.77 | 14.79 | 10.22 | qfq | 3,895,338 | 58,196,015 | -2.44% |
| 2024-12-12 | 15.07 | 15.36 | 14.97 | 15.16 | 10.47 | qfq | 5,477,322 | 82,887,025 | 0.40% |
| 2024-12-11 | 15.00 | 15.15 | 14.72 | 15.10 | 10.43 | qfq | 4,317,238 | 64,630,651 | 0.67% |
| 2024-12-10 | 15.30 | 15.47 | 14.93 | 15.00 | 10.36 | qfq | 5,561,006 | 84,206,091 | 0.67% |
| 2024-12-09 | 15.10 | 15.17 | 14.57 | 14.90 | 10.30 | qfq | 5,677,682 | 84,409,290 | -1.52% |
| 2024-12-06 | 15.55 | 15.76 | 15.05 | 15.13 | 10.45 | qfq | 7,594,309 | 115,853,008 | -1.63% |
| 2024-12-05 | 14.73 | 15.46 | 14.62 | 15.38 | 10.63 | qfq | 8,083,178 | 122,932,692 | 3.92% |
| 2024-12-04 | 15.01 | 15.16 | 14.60 | 14.80 | 10.23 | qfq | 5,618,185 | 83,634,902 | -2.37% |
| 2024-12-03 | 14.85 | 15.27 | 14.75 | 15.16 | 10.47 | qfq | 7,986,546 | 120,280,637 | 1.95% |
| 2024-12-02 | 14.70 | 14.93 | 14.60 | 14.87 | 10.27 | qfq | 5,556,046 | 81,924,296 | 1.57% |
| 2024-11-29 | 14.39 | 14.77 | 14.18 | 14.64 | 10.12 | qfq | 5,641,014 | 81,957,847 | 1.67% |
| 2024-11-28 | 14.41 | 14.66 | 14.33 | 14.40 | 9.95 | qfq | 5,551,349 | 80,482,618 | 0.07% |
| 2024-11-27 | 13.90 | 14.41 | 13.31 | 14.39 | 9.94 | qfq | 5,902,122 | 81,886,816 | 3.23% |
| 2024-11-26 | 13.97 | 14.33 | 13.83 | 13.94 | 9.63 | qfq | 4,721,246 | 66,395,321 | -0.21% |
| 2024-11-25 | 13.65 | 14.15 | 13.38 | 13.97 | 9.65 | qfq | 5,371,016 | 74,157,007 | 2.72% |
| 2024-11-22 | 14.21 | 14.44 | 13.59 | 13.60 | 9.40 | qfq | 4,765,714 | 67,151,529 | -4.83% |
| 2024-11-21 | 14.32 | 14.39 | 14.05 | 14.29 | 9.87 | qfq | 3,966,314 | 56,510,158 | -0.21% |
| 2024-11-20 | 14.01 | 14.36 | 13.85 | 14.32 | 9.89 | qfq | 4,353,276 | 61,706,608 | 2.58% |
| 2024-11-19 | 13.58 | 13.98 | 13.41 | 13.96 | 9.65 | qfq | 4,615,700 | 63,129,051 | 3.33% |
| 2024-11-18 | 14.40 | 14.50 | 13.28 | 13.51 | 9.33 | qfq | 7,013,060 | 95,611,671 | -6.18% |
| 2024-11-15 | 14.46 | 14.89 | 14.38 | 14.40 | 9.95 | qfq | 6,507,159 | 95,589,235 | -0.41% |
| 2024-11-14 | 14.87 | 15.02 | 14.40 | 14.46 | 9.99 | qfq | 5,360,306 | 78,831,559 | -3.47% |
| 2024-11-13 | 14.86 | 15.07 | 14.47 | 14.98 | 10.35 | qfq | 5,572,566 | 82,483,328 | 0.74% |
| 2024-11-12 | 15.16 | 15.31 | 14.68 | 14.87 | 10.27 | qfq | 8,572,038 | 128,660,117 | -1.98% |
| 2024-11-11 | 14.71 | 15.30 | 14.71 | 15.17 | 10.48 | qfq | 10,371,230 | 155,788,011 | 2.64% |
| 2024-11-08 | 14.44 | 15.00 | 14.25 | 14.78 | 10.21 | qfq | 11,660,975 | 170,691,136 | 3.72% |
| 2024-11-07 | 14.04 | 14.26 | 13.87 | 14.25 | 9.85 | qfq | 7,050,618 | 99,558,047 | 0.28% |
| 2024-11-06 | 13.85 | 14.48 | 13.85 | 14.21 | 9.82 | qfq | 8,619,790 | 121,869,383 | 2.67% |
| 2024-11-05 | 13.50 | 13.95 | 13.42 | 13.84 | 9.56 | qfq | 6,532,016 | 89,753,926 | 2.75% |
| 2024-11-04 | 13.18 | 13.52 | 13.07 | 13.47 | 9.31 | qfq | 4,614,831 | 61,761,135 | 1.81% |
| 2024-11-01 | 14.04 | 14.26 | 13.16 | 13.23 | 9.14 | qfq | 9,116,442 | 123,566,957 | -6.70% |
| 2024-10-31 | 14.33 | 14.39 | 14.04 | 14.18 | 9.80 | qfq | 7,324,321 | 104,053,014 | -1.05% |
| 2024-10-30 | 14.11 | 14.78 | 14.01 | 14.33 | 9.90 | qfq | 8,503,072 | 121,777,176 | 0.84% |
| 2024-10-29 | 14.40 | 14.51 | 14.05 | 14.21 | 9.82 | qfq | 7,997,037 | 114,153,983 | -0.70% |
| 2024-10-28 | 13.93 | 14.34 | 13.86 | 14.31 | 9.89 | qfq | 6,702,683 | 95,401,196 | 2.65% |
| 2024-10-25 | 13.77 | 14.05 | 13.77 | 13.94 | 9.63 | qfq | 4,840,860 | 67,505,019 | 0.80% |
| 2024-10-24 | 13.78 | 14.00 | 13.64 | 13.83 | 9.56 | qfq | 4,539,927 | 62,704,676 | -0.72% |
| 2024-10-23 | 13.84 | 14.20 | 13.80 | 13.93 | 9.63 | qfq | 6,933,379 | 97,169,043 | -0.21% |
| 2024-10-22 | 14.41 | 14.53 | 13.82 | 13.96 | 9.65 | qfq | 7,813,976 | 110,211,656 | -3.12% |
| 2024-10-21 | 14.27 | 14.62 | 14.01 | 14.41 | 9.96 | qfq | 9,026,154 | 129,454,155 | 2.20% |
| 2024-10-18 | 13.48 | 14.42 | 13.34 | 14.10 | 9.74 | qfq | 9,518,631 | 131,791,034 | 4.37% |
| 2024-10-17 | 13.46 | 13.84 | 13.42 | 13.51 | 9.33 | qfq | 7,235,251 | 98,867,224 | 1.66% |
| 2024-10-16 | 13.03 | 13.55 | 12.93 | 13.29 | 9.18 | qfq | 6,464,464 | 86,093,681 | -0.15% |
| 2024-10-15 | 13.41 | 13.98 | 13.23 | 13.31 | 9.20 | qfq | 8,419,687 | 114,740,963 | -1.77% |
| 2024-10-14 | 12.88 | 13.57 | 12.88 | 13.55 | 9.36 | qfq | 6,465,843 | 85,745,751 | 5.12% |
| 2024-10-11 | 13.44 | 13.70 | 12.64 | 12.89 | 8.91 | qfq | 8,168,348 | 107,159,630 | -4.80% |
| 2024-10-10 | 13.74 | 14.27 | 13.38 | 13.54 | 9.36 | qfq | 9,082,784 | 125,770,467 | -0.59% |
| 2024-10-09 | 15.00 | 15.10 | 13.58 | 13.62 | 9.41 | qfq | 16,848,489 | 242,640,339 | -15.30% |
| 2024-10-08 | 15.12 | 16.08 | 13.79 | 16.08 | 11.11 | qfq | 22,796,104 | 347,685,537 | 20.00% |
| 2024-09-30 | 12.10 | 13.64 | 11.86 | 13.40 | 9.26 | qfq | 16,904,404 | 215,797,653 | 15.32% |
| 2024-09-27 | 11.23 | 11.83 | 11.10 | 11.62 | 8.03 | qfq | 10,126,696 | 116,091,830 | 4.78% |
| 2024-09-26 | 10.95 | 11.13 | 10.87 | 11.09 | 7.66 | qfq | 5,762,457 | 63,343,454 | 2.02% |
| 2024-09-25 | 10.95 | 11.12 | 10.79 | 10.87 | 7.51 | qfq | 6,941,764 | 76,142,691 | -0.09% |
| 2024-09-24 | 10.76 | 10.92 | 10.51 | 10.88 | 7.52 | qfq | 5,452,320 | 58,769,624 | 1.12% |
| 2024-09-23 | 10.72 | 10.86 | 10.40 | 10.76 | 7.43 | qfq | 4,733,196 | 50,682,155 | 1.80% |
| 2024-09-20 | 10.48 | 10.59 | 10.36 | 10.57 | 7.30 | qfq | 3,414,562 | 35,772,689 | 1.34% |
| 2024-09-19 | 10.27 | 10.52 | 10.15 | 10.43 | 7.21 | qfq | 3,189,630 | 33,098,068 | 2.46% |
| 2024-09-18 | 10.31 | 10.50 | 9.98 | 10.18 | 7.03 | qfq | 3,245,100 | 32,904,550 | -1.45% |
| 2024-09-13 | 10.70 | 10.75 | 10.32 | 10.33 | 7.14 | qfq | 3,655,074 | 38,341,898 | -3.37% |
| 2024-09-12 | 10.76 | 10.86 | 10.61 | 10.69 | 7.39 | qfq | 3,383,080 | 36,345,426 | 0.56% |
| 2024-09-11 | 10.74 | 10.75 | 10.57 | 10.63 | 7.34 | qfq | 2,689,138 | 28,656,739 | -1.02% |
| 2024-09-10 | 10.40 | 10.80 | 10.22 | 10.74 | 7.42 | qfq | 3,832,930 | 40,400,802 | 3.27% |
| 2024-09-09 | 10.39 | 10.55 | 10.13 | 10.40 | 7.19 | qfq | 2,981,154 | 30,999,940 | -0.19% |
| 2024-09-06 | 10.87 | 10.95 | 10.38 | 10.42 | 7.20 | qfq | 4,509,330 | 47,868,429 | -4.49% |
| 2024-09-05 | 10.64 | 10.91 | 10.61 | 10.91 | 7.54 | qfq | 5,190,748 | 56,135,380 | 3.02% |
| 2024-09-04 | 10.72 | 10.75 | 10.50 | 10.59 | 7.32 | qfq | 4,431,826 | 47,092,703 | -2.49% |
| 2024-09-03 | 10.72 | 10.88 | 10.60 | 10.86 | 7.50 | qfq | 6,338,210 | 68,313,249 | -0.28% |
| 2024-09-02 | 10.67 | 11.30 | 10.53 | 10.89 | 7.52 | qfq | 10,124,284 | 110,783,583 | 1.97% |
| 2024-08-30 | 10.50 | 10.88 | 10.42 | 10.68 | 7.38 | qfq | 5,442,569 | 58,330,620 | 2.20% |
| 2024-08-29 | 10.37 | 10.52 | 10.15 | 10.45 | 7.22 | qfq | 3,769,560 | 39,195,453 | 1.26% |
| 2024-08-28 | 9.90 | 10.47 | 9.85 | 10.32 | 7.13 | qfq | 6,217,446 | 63,748,827 | 3.51% |
| 2024-08-27 | 10.71 | 10.82 | 9.95 | 9.97 | 6.89 | qfq | 7,120,251 | 73,435,027 | -7.69% |
| 2024-08-26 | 10.71 | 10.82 | 10.48 | 10.80 | 7.46 | qfq | 5,311,412 | 56,590,119 | -0.46% |
| 2024-08-23 | 10.96 | 11.18 | 10.40 | 10.85 | 7.50 | qfq | 8,233,140 | 88,813,113 | -1.45% |
| 2024-08-22 | 11.06 | 11.29 | 10.73 | 11.01 | 7.61 | qfq | 9,138,946 | 100,315,702 | -2.57% |
| 2024-08-21 | 10.77 | 11.40 | 10.63 | 11.30 | 7.81 | qfq | 13,577,605 | 150,515,962 | 3.01% |
| 2024-08-20 | 10.46 | 11.43 | 10.30 | 10.97 | 7.58 | qfq | 10,779,667 | 117,460,055 | 3.69% |
| 2024-08-19 | 10.50 | 10.75 | 10.42 | 10.58 | 7.31 | qfq | 4,851,141 | 51,527,915 | 0.28% |
| 2024-08-16 | 10.31 | 10.97 | 10.31 | 10.55 | 7.29 | qfq | 6,542,301 | 69,679,661 | 2.33% |
| 2024-08-15 | 10.18 | 10.39 | 9.99 | 10.31 | 7.12 | qfq | 3,311,092 | 33,906,472 | 1.08% |
| 2024-08-14 | 10.17 | 10.27 | 10.13 | 10.20 | 7.05 | qfq | 2,200,508 | 22,434,796 | 0.59% |
| 2024-08-13 | 10.03 | 10.19 | 9.96 | 10.14 | 7.01 | qfq | 2,035,396 | 20,504,695 | 1.10% |
| 2024-08-12 | 10.16 | 10.17 | 9.92 | 10.03 | 6.93 | qfq | 2,355,416 | 23,627,171 | -1.18% |
| 2024-08-09 | 10.38 | 10.46 | 10.10 | 10.15 | 7.01 | qfq | 3,087,510 | 31,691,041 | -1.84% |
| 2024-08-08 | 10.85 | 10.95 | 10.29 | 10.34 | 7.14 | qfq | 5,267,428 | 55,072,074 | -3.36% |
| 2024-08-07 | 10.58 | 10.84 | 10.54 | 10.70 | 7.39 | qfq | 4,986,130 | 53,310,841 | 1.04% |
| 2024-08-06 | 10.38 | 10.80 | 10.12 | 10.59 | 7.32 | qfq | 5,499,232 | 57,458,358 | 4.23% |
| 2024-08-05 | 10.52 | 10.93 | 10.10 | 10.16 | 7.02 | qfq | 7,334,100 | 78,031,883 | -3.42% |
| 2024-08-02 | 10.77 | 10.89 | 10.40 | 10.52 | 7.27 | qfq | 4,835,400 | 51,634,908 | -3.31% |
| 2024-08-01 | 10.75 | 11.04 | 10.75 | 10.88 | 7.52 | qfq | 4,495,486 | 49,030,000 | 0.46% |
| 2024-07-31 | 10.49 | 10.83 | 10.49 | 10.83 | 7.48 | qfq | 5,270,064 | 56,379,116 | 2.36% |
| 2024-07-30 | 10.52 | 10.70 | 10.44 | 10.58 | 7.31 | qfq | 4,486,443 | 47,450,764 | 0.47% |
| 2024-07-29 | 10.50 | 10.56 | 10.31 | 10.53 | 7.28 | qfq | 4,460,450 | 46,609,972 | 0.10% |
| 2024-07-26 | 10.22 | 10.58 | 10.16 | 10.52 | 7.27 | qfq | 5,188,323 | 53,823,546 | 3.14% |
| 2024-07-25 | 10.46 | 10.50 | 9.85 | 10.20 | 7.05 | qfq | 4,373,190 | 44,375,022 | 1.29% |
| 2024-07-24 | 10.22 | 10.36 | 10.06 | 10.07 | 6.96 | qfq | 4,012,756 | 40,854,725 | -1.27% |
| 2024-07-23 | 10.38 | 10.60 | 10.13 | 10.20 | 7.05 | qfq | 6,260,660 | 64,792,786 | -0.78% |
| 2024-07-22 | 10.09 | 10.37 | 10.06 | 10.28 | 7.10 | qfq | 4,165,190 | 42,696,599 | 1.88% |
| 2024-07-19 | 9.69 | 10.15 | 9.62 | 10.09 | 6.97 | qfq | 4,195,864 | 41,738,293 | 4.13% |
| 2024-07-18 | 9.73 | 9.81 | 9.41 | 9.69 | 6.70 | qfq | 3,805,400 | 36,397,716 | -1.52% |
| 2024-07-17 | 10.31 | 10.31 | 9.80 | 9.84 | 6.80 | qfq | 4,124,598 | 41,267,273 | -3.91% |
| 2024-07-16 | 10.19 | 10.40 | 10.10 | 10.24 | 7.08 | qfq | 4,150,230 | 42,458,892 | -1.35% |
| 2024-07-15 | 10.29 | 10.87 | 10.11 | 10.38 | 7.17 | qfq | 6,173,398 | 64,305,153 | 1.27% |
| 2024-07-12 | 10.40 | 10.65 | 10.22 | 10.25 | 7.08 | qfq | 3,989,630 | 41,353,044 | -1.91% |
| 2024-07-11 | 10.29 | 10.60 | 10.09 | 10.45 | 7.22 | qfq | 5,836,196 | 60,309,660 | 3.88% |
| 2024-07-10 | 9.95 | 10.49 | 9.90 | 10.06 | 6.95 | qfq | 3,888,288 | 39,567,967 | 0.50% |
| 2024-07-09 | 9.71 | 10.04 | 9.52 | 10.01 | 6.92 | qfq | 3,935,920 | 38,564,440 | 2.88% |
| 2024-07-08 | 10.06 | 10.15 | 9.69 | 9.73 | 6.72 | qfq | 3,207,548 | 31,499,884 | -4.33% |
| 2024-07-05 | 10.01 | 10.22 | 9.77 | 10.17 | 7.03 | qfq | 3,059,099 | 30,716,460 | 1.70% |
| 2024-07-04 | 10.40 | 10.50 | 9.98 | 10.00 | 6.91 | qfq | 4,226,620 | 42,925,170 | -3.66% |
| 2024-07-03 | 10.94 | 10.98 | 10.38 | 10.38 | 7.17 | qfq | 6,160,140 | 65,021,684 | -5.72% |
| 2024-07-02 | 10.81 | 11.14 | 10.80 | 11.01 | 7.61 | qfq | 6,553,212 | 72,061,100 | 2.80% |
| 2024-07-01 | 10.83 | 11.03 | 10.45 | 10.71 | 7.40 | qfq | 5,105,668 | 54,376,553 | -1.11% |
| 2024-06-28 | 10.64 | 11.08 | 10.61 | 10.83 | 7.48 | qfq | 6,939,568 | 75,778,167 | 1.12% |
| 2024-06-27 | 10.82 | 11.24 | 10.70 | 10.71 | 7.40 | qfq | 7,705,618 | 84,349,405 | -4.03% |
| 2024-06-26 | 10.64 | 11.60 | 10.52 | 11.16 | 7.71 | qfq | 9,353,024 | 102,878,617 | 5.78% |
| 2024-06-25 | 11.02 | 11.38 | 10.33 | 10.55 | 7.29 | qfq | 10,167,334 | 109,526,969 | -5.89% |
| 2024-06-24 | 11.55 | 11.61 | 11.03 | 11.21 | 7.75 | qfq | 10,420,652 | 117,605,327 | -4.92% |
| 2024-06-21 | 11.19 | 11.92 | 11.09 | 11.79 | 8.15 | qfq | 14,654,521 | 170,481,862 | 3.88% |
| 2024-06-20 | 11.31 | 11.62 | 10.86 | 11.35 | 7.84 | qfq | 12,829,284 | 143,233,439 | -0.96% |
| 2024-06-19 | 10.98 | 11.82 | 10.93 | 11.46 | 7.92 | qfq | 16,658,161 | 190,482,059 | 5.33% |
| 2024-06-18 | 10.15 | 10.95 | 10.06 | 10.88 | 7.52 | qfq | 10,670,584 | 113,450,938 | 3.42% |
| 2024-06-17 | 10.42 | 10.86 | 10.27 | 10.52 | 7.27 | qfq | 7,941,058 | 83,863,159 | 1.15% |
| 2024-06-14 | 10.23 | 10.40 | 10.16 | 10.40 | 7.19 | qfq | 4,336,100 | 44,498,806 | 1.46% |
| 2024-06-13 | 10.26 | 10.39 | 10.00 | 10.25 | 7.08 | qfq | 5,149,172 | 52,544,509 | -0.87% |
| 2024-06-12 | 10.16 | 10.45 | 10.05 | 10.34 | 7.14 | qfq | 5,435,234 | 56,049,539 | 1.77% |
| 2024-06-11 | 10.07 | 10.23 | 9.61 | 10.16 | 7.02 | qfq | 6,679,344 | 66,511,009 | 0.59% |
| 2024-06-07 | 10.01 | 10.90 | 9.95 | 10.10 | 6.98 | qfq | 10,184,671 | 105,203,583 | 6.77% |
| 2024-06-06 | 10.11 | 10.21 | 9.30 | 9.46 | 6.54 | qfq | 6,029,714 | 58,292,514 | -6.15% |
| 2024-06-05 | 10.19 | 10.30 | 9.95 | 10.08 | 6.96 | qfq | 4,549,362 | 46,001,236 | -1.95% |
| 2024-06-04 | 10.90 | 10.90 | 10.12 | 10.28 | 7.10 | qfq | 7,457,829 | 76,990,335 | -6.12% |
| 2024-06-03 | 11.45 | 11.45 | 10.74 | 10.95 | 7.57 | qfq | 5,809,434 | 64,177,100 | -4.37% |
| 2024-05-31 | 11.25 | 11.80 | 11.10 | 11.45 | 7.91 | qfq | 7,115,646 | 81,353,086 | 1.06% |
| 2024-05-30 | 11.64 | 11.72 | 11.22 | 11.33 | 7.83 | qfq | 5,950,399 | 67,904,522 | -26.71% |
| 2024-05-29 | 14.72 | 15.67 | 14.65 | 15.46 | 8.11 | qfq | 6,416,780 | 98,106,409 | 3.83% |
| 2024-05-28 | 15.08 | 15.13 | 14.74 | 14.89 | 7.81 | qfq | 3,093,500 | 46,229,770 | -1.46% |
| 2024-05-27 | 14.65 | 15.15 | 14.18 | 15.11 | 7.93 | qfq | 4,634,199 | 67,865,149 | 3.64% |
| 2024-05-24 | 15.06 | 15.16 | 14.49 | 14.58 | 7.65 | qfq | 4,451,120 | 65,501,713 | -2.80% |
| 2024-05-23 | 15.23 | 15.55 | 14.98 | 15.00 | 7.87 | qfq | 5,838,487 | 89,291,087 | -0.60% |
| 2024-05-22 | 15.17 | 15.29 | 14.91 | 15.09 | 7.92 | qfq | 4,047,540 | 61,188,631 | -0.66% |
| 2024-05-21 | 15.12 | 15.33 | 14.84 | 15.19 | 7.97 | qfq | 4,574,060 | 68,934,544 | -0.91% |
| 2024-05-20 | 15.65 | 15.95 | 15.21 | 15.33 | 8.04 | qfq | 6,948,820 | 107,956,779 | -3.04% |
| 2024-05-17 | 15.58 | 15.99 | 15.19 | 15.81 | 8.30 | qfq | 9,340,892 | 145,478,402 | 1.87% |
| 2024-05-16 | 14.66 | 15.52 | 14.66 | 15.52 | 8.14 | qfq | 9,071,753 | 137,372,467 | 6.37% |
| 2024-05-15 | 14.72 | 15.07 | 14.47 | 14.59 | 7.66 | qfq | 4,253,353 | 62,947,344 | -1.42% |
| 2024-05-14 | 15.20 | 15.30 | 14.77 | 14.80 | 7.77 | qfq | 5,260,600 | 78,831,955 | -2.89% |
| 2024-05-13 | 14.90 | 15.41 | 14.33 | 15.24 | 8.00 | qfq | 6,323,042 | 94,597,492 | 1.60% |
| 2024-05-10 | 15.48 | 15.74 | 14.89 | 15.00 | 7.87 | qfq | 6,841,039 | 103,600,878 | -3.54% |
| 2024-05-09 | 15.80 | 15.81 | 15.25 | 15.55 | 8.16 | qfq | 8,696,707 | 134,407,163 | -2.26% |
| 2024-05-08 | 15.50 | 16.14 | 15.02 | 15.91 | 8.35 | qfq | 12,629,520 | 198,594,515 | 1.27% |
| 2024-05-07 | 14.97 | 15.75 | 14.80 | 15.71 | 8.24 | qfq | 12,998,833 | 201,713,675 | 5.08% |
| 2024-05-06 | 14.86 | 15.13 | 14.75 | 14.95 | 7.84 | qfq | 7,857,135 | 117,379,525 | 2.33% |
| 2024-04-30 | 15.60 | 15.75 | 14.57 | 14.61 | 7.67 | qfq | 12,965,686 | 193,299,270 | -8.57% |
| 2024-04-29 | 15.40 | 16.12 | 15.25 | 15.98 | 8.38 | qfq | 13,561,561 | 214,110,409 | 1.14% |
| 2024-04-26 | 15.74 | 16.36 | 15.61 | 15.80 | 8.29 | qfq | 17,337,229 | 276,036,669 | -4.93% |
| 2024-04-25 | 16.88 | 17.83 | 16.20 | 16.62 | 8.72 | qfq | 18,599,377 | 314,902,032 | -3.65% |
| 2024-04-24 | 16.88 | 18.28 | 16.51 | 17.25 | 9.05 | qfq | 24,064,595 | 420,731,101 | -9.97% |
| 2024-04-23 | 16.71 | 19.50 | 15.61 | 19.16 | 10.05 | qfq | 30,803,596 | 525,993,316 | 13.24% |
| 2024-04-22 | 16.66 | 16.92 | 15.55 | 16.92 | 8.88 | qfq | 20,237,938 | 334,887,671 | 20.00% |
| 2024-04-19 | 13.03 | 14.10 | 13.03 | 14.10 | 7.40 | qfq | 2,158,555 | 30,198,764 | 20.00% |
| 2024-04-18 | 11.84 | 11.96 | 11.26 | 11.75 | 6.17 | qfq | 2,786,000 | 32,384,431 | -0.25% |
| 2024-04-17 | 10.59 | 11.82 | 10.59 | 11.78 | 6.18 | qfq | 3,438,668 | 39,422,004 | 14.15% |
| 2024-04-16 | 11.73 | 11.74 | 10.17 | 10.32 | 5.42 | qfq | 4,242,048 | 45,324,477 | -13.64% |
| 2024-04-15 | 12.82 | 13.00 | 11.68 | 11.95 | 6.27 | qfq | 3,915,860 | 47,640,955 | -7.79% |
| 2024-04-12 | 13.11 | 13.80 | 12.91 | 12.96 | 6.80 | qfq | 2,092,220 | 27,704,648 | -1.07% |
| 2024-04-11 | 12.97 | 13.41 | 12.85 | 13.10 | 6.87 | qfq | 2,470,700 | 32,526,257 | 1.55% |
| 2024-04-10 | 13.40 | 13.46 | 12.78 | 12.90 | 6.77 | qfq | 2,075,470 | 26,987,849 | -4.09% |
| 2024-04-09 | 13.20 | 13.52 | 13.20 | 13.45 | 7.06 | qfq | 1,917,360 | 25,648,904 | 1.89% |
| 2024-04-08 | 13.85 | 13.94 | 13.20 | 13.20 | 6.93 | qfq | 2,460,440 | 33,023,445 | -5.10% |
| 2024-04-03 | 14.36 | 14.36 | 13.55 | 13.91 | 7.30 | qfq | 2,731,500 | 37,763,927 | -2.52% |
| 2024-04-02 | 14.33 | 14.48 | 14.10 | 14.27 | 7.49 | qfq | 2,673,560 | 38,191,236 | -0.70% |
| 2024-04-01 | 14.15 | 14.37 | 14.13 | 14.37 | 7.54 | qfq | 2,638,080 | 37,574,894 | 1.63% |
| 2024-03-29 | 14.21 | 14.34 | 13.81 | 14.14 | 7.42 | qfq | 3,021,280 | 42,353,037 | -1.12% |
| 2024-03-28 | 13.33 | 14.42 | 13.33 | 14.30 | 7.50 | qfq | 4,010,680 | 56,243,180 | 7.04% |
| 2024-03-27 | 14.17 | 14.17 | 13.28 | 13.36 | 7.01 | qfq | 3,414,000 | 46,471,048 | -5.05% |
| 2024-03-26 | 14.15 | 14.38 | 13.80 | 14.07 | 7.38 | qfq | 3,613,677 | 51,013,241 | -0.28% |
| 2024-03-25 | 14.79 | 15.14 | 14.05 | 14.11 | 7.40 | qfq | 4,614,320 | 67,065,386 | -4.66% |
| 2024-03-22 | 15.19 | 15.28 | 14.54 | 14.80 | 7.77 | qfq | 4,293,900 | 63,901,776 | -3.52% |
| 2024-03-21 | 15.18 | 15.37 | 14.71 | 15.34 | 8.05 | qfq | 4,401,420 | 66,270,721 | 0.85% |
| 2024-03-20 | 14.60 | 15.40 | 14.60 | 15.21 | 7.98 | qfq | 4,799,027 | 71,794,223 | 4.39% |
| 2024-03-19 | 14.60 | 14.98 | 14.53 | 14.57 | 7.65 | qfq | 4,587,859 | 67,701,440 | -1.55% |
| 2024-03-18 | 13.88 | 14.93 | 13.83 | 14.80 | 7.77 | qfq | 5,526,500 | 80,030,362 | 6.55% |
| 2024-03-15 | 13.64 | 13.92 | 13.40 | 13.89 | 7.29 | qfq | 3,335,480 | 45,675,152 | 1.02% |
| 2024-03-14 | 14.13 | 14.20 | 13.46 | 13.75 | 7.21 | qfq | 5,472,700 | 75,619,182 | -4.98% |
| 2024-03-13 | 14.16 | 14.99 | 14.16 | 14.47 | 7.59 | qfq | 6,681,820 | 97,117,361 | 3.95% |
| 2024-03-12 | 14.37 | 14.88 | 13.55 | 13.92 | 7.30 | qfq | 4,597,460 | 64,085,395 | 0.22% |
| 2024-03-11 | 13.28 | 13.90 | 13.14 | 13.89 | 7.29 | qfq | 3,339,274 | 45,076,756 | 4.51% |
| 2024-03-08 | 12.88 | 13.34 | 12.87 | 13.29 | 6.97 | qfq | 2,969,860 | 39,015,729 | 3.18% |
| 2024-03-07 | 13.08 | 13.33 | 12.88 | 12.88 | 6.76 | qfq | 2,674,780 | 35,127,560 | -1.53% |
| 2024-03-06 | 12.82 | 13.19 | 12.70 | 13.08 | 6.86 | qfq | 2,583,000 | 33,550,606 | 0.85% |
| 2024-03-05 | 13.16 | 13.38 | 12.91 | 12.97 | 6.81 | qfq | 2,626,500 | 34,322,752 | -2.11% |
| 2024-03-04 | 13.45 | 13.67 | 12.80 | 13.25 | 6.95 | qfq | 3,034,302 | 39,919,873 | -0.82% |
| 2024-03-01 | 13.12 | 13.50 | 13.00 | 13.36 | 7.01 | qfq | 4,019,370 | 53,300,864 | 2.53% |
| 2024-02-29 | 12.35 | 13.19 | 12.00 | 13.03 | 6.84 | qfq | 5,163,053 | 66,035,766 | 5.51% |
| 2024-02-28 | 14.36 | 14.77 | 12.30 | 12.35 | 6.48 | qfq | 7,359,107 | 99,049,733 | -14.24% |
| 2024-02-27 | 13.51 | 14.65 | 13.42 | 14.40 | 7.56 | qfq | 4,729,850 | 67,197,172 | 5.49% |
| 2024-02-26 | 13.73 | 14.17 | 12.93 | 13.65 | 7.16 | qfq | 5,728,193 | 77,676,748 | 1.41% |
| 2024-02-23 | 12.49 | 13.50 | 12.36 | 13.46 | 7.06 | qfq | 5,856,361 | 75,384,061 | 8.99% |
| 2024-02-22 | 11.69 | 12.36 | 11.50 | 12.35 | 6.48 | qfq | 4,941,202 | 59,095,685 | 8.33% |
| 2024-02-21 | 10.85 | 11.88 | 10.70 | 11.40 | 5.98 | qfq | 4,239,597 | 48,439,922 | 4.49% |
| 2024-02-20 | 10.71 | 11.04 | 10.41 | 10.91 | 5.72 | qfq | 3,562,947 | 38,534,601 | 1.49% |
| 2024-02-19 | 9.88 | 11.35 | 9.88 | 10.75 | 5.64 | qfq | 6,834,859 | 73,650,270 | 11.05% |
| 2024-02-08 | 8.39 | 9.80 | 8.08 | 9.68 | 5.08 | qfq | 6,207,098 | 55,317,795 | 16.21% |
| 2024-02-07 | 9.38 | 9.38 | 8.20 | 8.33 | 4.37 | qfq | 7,143,584 | 61,436,578 | -12.13% |
| 2024-02-06 | 9.62 | 9.86 | 8.27 | 9.48 | 4.97 | qfq | 6,800,883 | 60,716,516 | -3.76% |
| 2024-02-05 | 11.88 | 11.88 | 9.56 | 9.85 | 5.17 | qfq | 5,390,076 | 54,819,102 | -17.23% |
| 2024-02-02 | 12.83 | 13.26 | 11.36 | 11.90 | 6.24 | qfq | 3,324,611 | 40,677,438 | -7.25% |
| 2024-02-01 | 13.04 | 13.17 | 12.34 | 12.83 | 6.73 | qfq | 3,131,336 | 39,855,044 | -3.32% |
| 2024-01-31 | 14.23 | 14.54 | 13.04 | 13.27 | 6.96 | qfq | 2,802,019 | 38,054,479 | -6.81% |
| 2024-01-30 | 14.85 | 14.89 | 14.24 | 14.24 | 7.47 | qfq | 1,703,900 | 24,779,026 | -3.98% |
| 2024-01-29 | 15.99 | 16.11 | 14.80 | 14.83 | 7.78 | qfq | 1,996,100 | 30,409,004 | -6.67% |
| 2024-01-26 | 16.18 | 16.53 | 15.81 | 15.89 | 8.34 | qfq | 1,536,000 | 24,739,786 | -1.06% |
| 2024-01-25 | 15.20 | 16.07 | 14.95 | 16.06 | 8.43 | qfq | 2,104,870 | 32,983,675 | 6.64% |
| 2024-01-24 | 15.04 | 15.26 | 14.40 | 15.06 | 7.90 | qfq | 1,941,042 | 28,881,093 | 0.87% |
| 2024-01-23 | 14.92 | 15.06 | 14.61 | 14.93 | 7.83 | qfq | 2,444,096 | 36,254,704 | -1.52% |
| 2024-01-22 | 16.36 | 16.60 | 15.01 | 15.16 | 7.95 | qfq | 2,194,590 | 34,580,707 | -7.33% |
| 2024-01-19 | 16.46 | 16.68 | 16.24 | 16.36 | 8.58 | qfq | 1,824,050 | 29,937,309 | -0.61% |
| 2024-01-18 | 16.55 | 16.98 | 16.00 | 16.46 | 8.64 | qfq | 2,269,920 | 37,021,199 | -0.72% |
| 2024-01-17 | 17.11 | 17.25 | 16.55 | 16.58 | 8.70 | qfq | 1,221,794 | 20,613,033 | -2.47% |
| 2024-01-16 | 17.32 | 17.35 | 16.71 | 17.00 | 8.92 | qfq | 1,777,740 | 30,089,365 | -1.05% |
| 2024-01-15 | 17.19 | 17.28 | 16.94 | 17.18 | 9.01 | qfq | 2,057,160 | 35,151,238 | -0.41% |
| 2024-01-12 | 17.76 | 18.00 | 17.21 | 17.25 | 9.05 | qfq | 2,066,760 | 36,162,293 | -3.52% |
| 2024-01-11 | 17.23 | 17.97 | 17.23 | 17.88 | 9.38 | qfq | 2,899,840 | 51,319,688 | 3.77% |
| 2024-01-10 | 17.74 | 17.74 | 17.11 | 17.23 | 9.04 | qfq | 1,634,660 | 28,347,334 | -2.49% |
| 2024-01-09 | 17.74 | 18.04 | 17.56 | 17.67 | 9.27 | qfq | 1,348,140 | 23,953,757 | 0.45% |
| 2024-01-08 | 17.94 | 18.22 | 17.59 | 17.59 | 9.23 | qfq | 1,938,000 | 34,571,517 | -2.39% |
| 2024-01-05 | 18.34 | 18.38 | 17.87 | 18.02 | 9.46 | qfq | 1,573,080 | 28,497,013 | -1.74% |
| 2024-01-04 | 18.49 | 18.60 | 18.20 | 18.34 | 9.62 | qfq | 1,677,040 | 30,812,386 | -0.81% |
| 2024-01-03 | 18.50 | 19.10 | 18.34 | 18.49 | 9.70 | qfq | 3,250,373 | 60,556,233 | 0.16% |
| 2024-01-02 | 18.18 | 18.62 | 17.92 | 18.46 | 9.69 | qfq | 2,717,330 | 49,836,848 | 2.16% |
| 2023-12-29 | 17.70 | 18.09 | 17.45 | 18.07 | 9.48 | qfq | 2,280,729 | 40,781,794 | 2.67% |
| 2023-12-28 | 17.28 | 17.79 | 17.00 | 17.60 | 9.23 | qfq | 2,341,564 | 40,985,239 | 2.21% |
| 2023-12-27 | 17.46 | 17.55 | 17.17 | 17.22 | 9.04 | qfq | 1,440,508 | 24,966,449 | -0.81% |
| 2023-12-26 | 17.91 | 17.95 | 17.21 | 17.36 | 9.11 | qfq | 1,859,006 | 32,302,850 | -2.25% |
| 2023-12-25 | 18.01 | 18.77 | 17.60 | 17.76 | 9.32 | qfq | 2,446,190 | 43,634,304 | -1.06% |
| 2023-12-22 | 18.57 | 18.66 | 17.89 | 17.95 | 9.42 | qfq | 1,970,100 | 35,719,632 | -2.82% |
| 2023-12-21 | 18.45 | 18.68 | 17.96 | 18.47 | 9.69 | qfq | 2,703,660 | 49,493,819 | -0.27% |
| 2023-12-20 | 18.50 | 19.35 | 18.30 | 18.52 | 9.72 | qfq | 3,393,430 | 63,711,271 | 0.76% |
| 2023-12-19 | 18.19 | 18.39 | 18.02 | 18.38 | 9.64 | qfq | 1,237,420 | 22,608,548 | 1.43% |
| 2023-12-18 | 18.48 | 18.58 | 18.00 | 18.12 | 9.51 | qfq | 1,395,050 | 25,526,446 | -2.05% |
| 2023-12-15 | 18.54 | 18.78 | 18.25 | 18.50 | 9.71 | qfq | 1,708,568 | 31,554,646 | -0.22% |
| 2023-12-14 | 18.85 | 18.95 | 18.51 | 18.54 | 9.73 | qfq | 1,536,000 | 28,709,597 | -1.28% |
| 2023-12-13 | 19.36 | 19.36 | 18.73 | 18.78 | 9.85 | qfq | 2,511,490 | 47,581,463 | -2.54% |
| 2023-12-12 | 18.86 | 19.59 | 18.85 | 19.27 | 10.11 | qfq | 3,538,538 | 68,003,709 | 2.12% |
| 2023-12-11 | 18.82 | 18.88 | 18.33 | 18.87 | 9.90 | qfq | 2,177,000 | 40,506,471 | 1.73% |
| 2023-12-08 | 19.23 | 19.40 | 18.55 | 18.55 | 9.73 | qfq | 2,062,700 | 38,937,492 | -3.59% |
| 2023-12-07 | 18.96 | 19.40 | 18.80 | 19.24 | 10.10 | qfq | 1,890,340 | 36,226,528 | 1.75% |
| 2023-12-06 | 18.99 | 19.10 | 18.58 | 18.91 | 9.92 | qfq | 2,182,800 | 41,225,290 | 0.69% |
| 2023-12-05 | 19.54 | 19.54 | 18.72 | 18.78 | 9.85 | qfq | 2,032,240 | 38,739,996 | -3.94% |
| 2023-12-04 | 19.55 | 19.88 | 19.47 | 19.55 | 10.26 | qfq | 1,596,400 | 31,385,993 | -0.31% |
| 2023-12-01 | 19.06 | 19.68 | 18.91 | 19.61 | 10.29 | qfq | 1,839,061 | 35,510,681 | 3.05% |
| 2023-11-30 | 19.46 | 19.58 | 18.81 | 19.03 | 9.99 | qfq | 1,703,500 | 32,560,768 | -1.25% |
| 2023-11-29 | 19.43 | 19.55 | 19.22 | 19.27 | 10.11 | qfq | 1,196,100 | 23,181,709 | -0.82% |
| 2023-11-28 | 19.23 | 19.66 | 19.09 | 19.43 | 10.20 | qfq | 1,799,260 | 34,942,848 | 0.88% |
| 2023-11-27 | 19.12 | 19.56 | 19.02 | 19.26 | 10.11 | qfq | 2,358,220 | 45,413,595 | 0.57% |
| 2023-11-24 | 19.83 | 19.89 | 19.10 | 19.15 | 10.05 | qfq | 2,037,540 | 39,349,216 | -3.38% |
| 2023-11-23 | 19.63 | 19.91 | 19.43 | 19.82 | 10.40 | qfq | 1,661,720 | 32,756,476 | 0.41% |
| 2023-11-22 | 19.88 | 20.15 | 19.71 | 19.74 | 10.36 | qfq | 1,761,260 | 35,094,792 | -0.70% |
| 2023-11-21 | 20.20 | 20.35 | 19.82 | 19.88 | 10.43 | qfq | 1,487,800 | 29,776,186 | -1.58% |
| 2023-11-20 | 20.29 | 20.30 | 19.84 | 20.20 | 10.60 | qfq | 2,050,600 | 41,289,897 | 0.75% |
| 2023-11-17 | 20.01 | 20.12 | 19.71 | 20.05 | 10.52 | qfq | 1,794,660 | 35,799,170 | 0.40% |
| 2023-11-16 | 20.06 | 20.26 | 19.85 | 19.97 | 10.48 | qfq | 1,503,150 | 30,225,792 | -0.45% |
| 2023-11-15 | 20.24 | 20.37 | 19.93 | 20.06 | 10.53 | qfq | 1,841,000 | 36,969,653 | -0.35% |
| 2023-11-14 | 20.10 | 20.30 | 20.00 | 20.13 | 10.56 | qfq | 2,500,900 | 50,295,645 | 0.75% |
| 2023-11-13 | 19.76 | 20.15 | 19.76 | 19.98 | 10.48 | qfq | 2,133,400 | 42,650,135 | 1.32% |
| 2023-11-10 | 20.15 | 20.27 | 19.63 | 19.72 | 10.35 | qfq | 3,307,880 | 65,745,019 | -2.81% |
| 2023-11-09 | 20.10 | 20.46 | 20.01 | 20.29 | 10.65 | qfq | 2,990,740 | 60,504,952 | 0.84% |
| 2023-11-08 | 19.81 | 20.27 | 19.81 | 20.12 | 10.56 | qfq | 3,071,800 | 61,690,217 | 1.51% |
| 2023-11-07 | 19.67 | 19.89 | 19.59 | 19.82 | 10.40 | qfq | 3,236,491 | 64,021,241 | 0.51% |
| 2023-11-06 | 18.66 | 19.75 | 18.59 | 19.72 | 10.35 | qfq | 4,115,760 | 79,503,188 | 6.71% |
| 2023-11-03 | 18.01 | 18.58 | 17.88 | 18.48 | 9.70 | qfq | 2,676,199 | 49,007,021 | 3.30% |
| 2023-11-02 | 17.99 | 18.20 | 17.86 | 17.89 | 9.39 | qfq | 1,453,645 | 26,167,338 | -0.72% |
| 2023-11-01 | 18.04 | 18.30 | 17.83 | 18.02 | 9.46 | qfq | 1,351,259 | 24,429,997 | 0.00% |
| 2023-10-31 | 18.23 | 18.40 | 17.85 | 18.02 | 9.46 | qfq | 1,711,294 | 30,926,675 | -1.10% |
| 2023-10-30 | 18.29 | 18.53 | 17.92 | 18.22 | 9.56 | qfq | 2,230,744 | 40,355,390 | -1.03% |
| 2023-10-27 | 18.89 | 19.04 | 18.13 | 18.41 | 9.66 | qfq | 2,776,502 | 51,251,643 | -3.36% |
| 2023-10-26 | 18.95 | 19.18 | 18.74 | 19.05 | 10.00 | qfq | 1,746,580 | 33,120,445 | 0.42% |
| 2023-10-25 | 18.39 | 19.12 | 18.27 | 18.97 | 9.95 | qfq | 2,239,133 | 42,273,371 | 3.44% |
| 2023-10-24 | 17.47 | 18.37 | 17.38 | 18.34 | 9.62 | qfq | 2,574,223 | 46,578,932 | 5.52% |
| 2023-10-23 | 18.19 | 18.33 | 17.27 | 17.38 | 9.12 | qfq | 2,086,638 | 36,826,974 | -4.30% |
| 2023-10-20 | 18.41 | 18.82 | 18.07 | 18.16 | 9.53 | qfq | 2,609,982 | 47,918,872 | -1.94% |
| 2023-10-19 | 18.77 | 19.19 | 18.50 | 18.52 | 9.72 | qfq | 2,482,040 | 46,653,313 | -1.91% |
| 2023-10-18 | 19.30 | 19.34 | 18.55 | 18.88 | 9.91 | qfq | 2,945,743 | 55,454,495 | -2.18% |
| 2023-10-17 | 18.99 | 19.30 | 18.80 | 19.30 | 10.13 | qfq | 2,572,850 | 49,084,667 | 2.39% |
| 2023-10-16 | 19.40 | 19.46 | 18.54 | 18.85 | 9.89 | qfq | 4,317,118 | 81,505,823 | -3.13% |
| 2023-10-13 | 19.57 | 20.05 | 19.30 | 19.46 | 10.21 | qfq | 5,715,302 | 112,073,039 | -2.70% |
| 2023-10-12 | 20.30 | 20.59 | 19.43 | 20.00 | 10.49 | qfq | 8,261,328 | 163,973,953 | -3.19% |
| 2023-10-11 | 20.02 | 21.30 | 19.54 | 20.66 | 10.84 | qfq | 8,296,900 | 171,299,186 | 3.77% |
| 2023-10-10 | 19.69 | 20.09 | 19.67 | 19.91 | 10.45 | qfq | 1,571,720 | 31,317,678 | 1.63% |
| 2023-10-09 | 20.28 | 20.28 | 19.48 | 19.59 | 10.28 | qfq | 2,472,860 | 48,782,457 | -2.25% |
| 2023-09-28 | 20.01 | 20.23 | 19.90 | 20.04 | 10.52 | qfq | 1,297,600 | 26,029,144 | 1.01% |
| 2023-09-27 | 19.74 | 19.97 | 19.40 | 19.84 | 10.41 | qfq | 1,493,120 | 29,493,756 | 0.46% |
| 2023-09-26 | 19.60 | 19.95 | 19.50 | 19.75 | 10.36 | qfq | 1,533,520 | 30,280,759 | 0.77% |
| 2023-09-25 | 19.80 | 20.34 | 19.40 | 19.60 | 10.28 | qfq | 1,951,940 | 38,489,774 | -1.21% |
| 2023-09-22 | 19.02 | 19.91 | 18.92 | 19.84 | 10.41 | qfq | 2,283,532 | 44,578,399 | 4.81% |
| 2023-09-21 | 19.11 | 19.50 | 18.85 | 18.93 | 9.93 | qfq | 1,678,940 | 32,103,558 | -1.56% |
| 2023-09-20 | 19.00 | 19.78 | 18.88 | 19.23 | 10.09 | qfq | 1,971,193 | 38,266,421 | 1.26% |
| 2023-09-19 | 19.62 | 19.72 | 18.88 | 18.99 | 9.96 | qfq | 1,373,262 | 26,274,783 | -3.21% |
| 2023-09-18 | 19.31 | 19.95 | 19.10 | 19.62 | 10.29 | qfq | 1,364,300 | 26,682,274 | 1.50% |
| 2023-09-15 | 19.64 | 19.84 | 19.21 | 19.33 | 10.14 | qfq | 1,183,252 | 23,001,750 | -1.58% |
| 2023-09-14 | 20.08 | 20.09 | 19.48 | 19.64 | 10.31 | qfq | 1,453,940 | 28,670,921 | -1.95% |
| 2023-09-13 | 20.34 | 20.40 | 19.78 | 20.03 | 10.51 | qfq | 1,797,400 | 35,998,022 | -1.52% |
| 2023-09-12 | 20.56 | 20.78 | 20.32 | 20.34 | 10.67 | qfq | 1,497,874 | 30,716,354 | -1.07% |
| 2023-09-11 | 20.37 | 20.68 | 20.20 | 20.56 | 10.79 | qfq | 2,111,400 | 43,238,769 | 1.53% |
| 2023-09-08 | 20.00 | 20.44 | 19.96 | 20.25 | 10.63 | qfq | 1,286,237 | 25,985,158 | 0.35% |
| 2023-09-07 | 20.42 | 20.55 | 20.15 | 20.18 | 10.59 | qfq | 1,510,220 | 30,732,597 | -0.84% |
| 2023-09-06 | 19.85 | 20.37 | 19.75 | 20.35 | 10.68 | qfq | 2,152,353 | 43,377,280 | 2.01% |
| 2023-09-05 | 19.96 | 20.17 | 19.84 | 19.95 | 10.47 | qfq | 1,407,540 | 28,089,625 | -0.05% |
| 2023-09-04 | 19.85 | 20.00 | 19.50 | 19.96 | 10.47 | qfq | 1,710,293 | 33,768,616 | 0.60% |
| 2023-09-01 | 20.25 | 20.38 | 19.66 | 19.84 | 10.41 | qfq | 2,002,900 | 39,825,739 | -1.88% |
| 2023-08-31 | 20.15 | 20.30 | 20.00 | 20.22 | 10.61 | qfq | 2,101,680 | 42,338,869 | -0.49% |
| 2023-08-30 | 19.38 | 20.38 | 19.31 | 20.32 | 10.66 | qfq | 3,826,459 | 76,771,118 | 5.18% |
| 2023-08-29 | 18.26 | 19.39 | 18.00 | 19.32 | 10.14 | qfq | 3,002,700 | 57,065,092 | 5.63% |
| 2023-08-28 | 19.50 | 19.56 | 18.23 | 18.29 | 9.60 | qfq | 2,422,760 | 45,559,556 | -0.16% |
| 2023-08-25 | 19.36 | 19.36 | 18.25 | 18.32 | 9.61 | qfq | 2,923,378 | 54,499,177 | -5.42% |
| 2023-08-24 | 19.55 | 19.77 | 19.27 | 19.37 | 10.16 | qfq | 1,427,440 | 27,838,837 | -1.48% |
| 2023-08-23 | 19.81 | 19.95 | 19.60 | 19.66 | 10.32 | qfq | 1,465,260 | 28,965,529 | -0.51% |
| 2023-08-22 | 19.49 | 19.86 | 19.11 | 19.76 | 10.37 | qfq | 1,998,003 | 38,921,084 | 3.24% |
| 2023-08-21 | 19.18 | 19.65 | 19.00 | 19.14 | 10.04 | qfq | 1,711,865 | 33,165,953 | 0.21% |
| 2023-08-18 | 19.39 | 19.80 | 19.06 | 19.10 | 10.02 | qfq | 1,590,364 | 30,928,540 | -2.30% |
| 2023-08-17 | 19.52 | 19.69 | 18.91 | 19.55 | 10.26 | qfq | 1,857,222 | 36,005,854 | 1.45% |
| 2023-08-16 | 19.73 | 19.90 | 19.25 | 19.27 | 10.11 | qfq | 1,807,200 | 35,150,712 | -3.17% |
| 2023-08-15 | 20.26 | 20.37 | 19.69 | 19.90 | 10.44 | qfq | 1,438,140 | 28,676,829 | -1.78% |
| 2023-08-14 | 19.62 | 20.30 | 19.59 | 20.26 | 10.63 | qfq | 2,000,100 | 39,951,626 | 3.53% |
| 2023-08-11 | 20.31 | 20.45 | 19.57 | 19.57 | 10.27 | qfq | 1,339,540 | 26,887,222 | -3.64% |
| 2023-08-10 | 20.01 | 20.48 | 19.96 | 20.31 | 10.66 | qfq | 1,196,820 | 24,251,414 | 0.49% |
| 2023-08-09 | 20.50 | 20.57 | 20.10 | 20.21 | 10.60 | qfq | 1,223,460 | 24,899,773 | -1.37% |
| 2023-08-08 | 20.42 | 20.55 | 20.20 | 20.49 | 10.75 | qfq | 1,225,920 | 25,049,343 | 0.34% |
| 2023-08-07 | 20.11 | 20.49 | 20.11 | 20.42 | 10.71 | qfq | 1,764,500 | 35,930,436 | 1.39% |
| 2023-08-04 | 19.69 | 20.26 | 19.49 | 20.14 | 10.57 | qfq | 1,840,000 | 36,924,236 | 2.60% |
| 2023-08-03 | 19.80 | 19.90 | 19.59 | 19.63 | 10.30 | qfq | 1,040,900 | 20,509,564 | -1.26% |
| 2023-08-02 | 19.85 | 19.94 | 19.51 | 19.88 | 10.43 | qfq | 1,310,820 | 25,882,070 | 0.45% |
| 2023-08-01 | 20.10 | 20.15 | 19.68 | 19.79 | 10.38 | qfq | 1,575,559 | 31,159,054 | -1.05% |
| 2023-07-31 | 20.05 | 20.19 | 19.80 | 20.00 | 10.49 | qfq | 1,346,800 | 26,959,497 | 0.05% |
| 2023-07-28 | 20.05 | 20.20 | 19.73 | 19.99 | 10.49 | qfq | 1,872,980 | 37,406,755 | -0.15% |
| 2023-07-27 | 20.79 | 20.79 | 20.00 | 20.02 | 10.50 | qfq | 1,746,980 | 35,482,134 | -2.86% |
| 2023-07-26 | 21.15 | 21.18 | 20.55 | 20.61 | 10.81 | qfq | 1,477,500 | 30,565,006 | -2.55% |
| 2023-07-25 | 20.70 | 21.23 | 20.50 | 21.15 | 11.10 | qfq | 2,707,848 | 56,650,135 | 2.72% |
| 2023-07-24 | 20.37 | 20.77 | 20.30 | 20.59 | 10.80 | qfq | 1,240,700 | 25,496,298 | 1.08% |
| 2023-07-21 | 20.52 | 20.88 | 20.23 | 20.37 | 10.69 | qfq | 1,506,823 | 30,863,690 | -1.07% |
| 2023-07-20 | 21.14 | 21.20 | 20.56 | 20.59 | 10.80 | qfq | 1,905,024 | 39,629,842 | -2.65% |
| 2023-07-19 | 21.09 | 21.37 | 20.95 | 21.15 | 11.10 | qfq | 1,633,250 | 34,570,035 | 0.67% |
| 2023-07-18 | 21.35 | 21.67 | 20.97 | 21.01 | 11.02 | qfq | 2,555,680 | 54,256,075 | -2.37% |