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
火星人300894.SZ
最近收盘价9.682026-07-17
最近交易日2026-07-17
成交量（股）9,254,901
成交额（元）94,299,713
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 2024-05-28 | cash_dividend | 0.6 | — | — | — | 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 | 10.64 | 10.87 | 9.63 | 9.68 | 9.68 | qfq | 9,254,901 | 94,299,713 | -8.85% |
| 2026-07-16 | 10.78 | 10.94 | 10.41 | 10.62 | 10.62 | qfq | 8,915,729 | 95,234,309 | -2.48% |
| 2026-07-15 | 10.75 | 11.16 | 10.55 | 10.89 | 10.89 | qfq | 7,994,727 | 87,117,516 | 0.55% |
| 2026-07-14 | 10.70 | 11.20 | 10.50 | 10.83 | 10.83 | qfq | 10,222,691 | 110,527,400 | 0.19% |
| 2026-07-13 | 12.16 | 12.20 | 10.74 | 10.81 | 10.81 | qfq | 14,984,438 | 167,887,808 | -12.33% |
| 2026-07-10 | 12.15 | 12.75 | 11.99 | 12.33 | 12.33 | qfq | 10,993,348 | 136,214,038 | 0.00% |
| 2026-07-09 | 12.15 | 12.42 | 11.83 | 12.33 | 12.33 | qfq | 9,657,801 | 117,354,004 | 1.65% |
| 2026-07-08 | 12.37 | 12.67 | 12.00 | 12.13 | 12.13 | qfq | 10,714,500 | 130,628,480 | -3.81% |
| 2026-07-07 | 12.54 | 13.15 | 12.45 | 12.61 | 12.61 | qfq | 15,790,359 | 202,547,313 | 0.64% |
| 2026-07-06 | 12.56 | 13.11 | 12.45 | 12.53 | 12.53 | qfq | 17,286,200 | 220,550,082 | 0.64% |
| 2026-07-03 | 12.19 | 12.66 | 11.97 | 12.45 | 12.45 | qfq | 15,862,379 | 194,965,084 | 2.05% |
| 2026-07-02 | 12.10 | 12.70 | 11.97 | 12.20 | 12.20 | qfq | 12,395,148 | 152,413,221 | -0.16% |
| 2026-07-01 | 12.51 | 12.92 | 12.19 | 12.22 | 12.22 | qfq | 14,354,000 | 178,692,660 | -2.71% |
| 2026-06-30 | 11.65 | 12.94 | 11.45 | 12.56 | 12.56 | qfq | 24,264,266 | 298,032,668 | 7.17% |
| 2026-06-29 | 10.53 | 12.16 | 10.26 | 11.72 | 11.72 | qfq | 25,398,472 | 289,018,553 | 10.88% |
| 2026-06-26 | 10.77 | 11.17 | 10.49 | 10.57 | 10.57 | qfq | 10,492,204 | 112,374,041 | -3.73% |
| 2026-06-25 | 11.45 | 12.08 | 10.81 | 10.98 | 10.98 | qfq | 18,024,547 | 205,546,904 | -3.94% |
| 2026-06-24 | 11.38 | 11.58 | 11.16 | 11.43 | 11.43 | qfq | 9,478,718 | 107,480,996 | 0.09% |
| 2026-06-23 | 11.58 | 11.77 | 11.41 | 11.42 | 11.42 | qfq | 9,711,344 | 111,905,845 | -1.89% |
| 2026-06-22 | 11.90 | 12.15 | 11.50 | 11.64 | 11.64 | qfq | 14,401,193 | 168,797,579 | -3.32% |
| 2026-06-18 | 11.70 | 12.49 | 11.53 | 12.04 | 12.04 | qfq | 22,464,601 | 271,329,232 | 1.60% |
| 2026-06-17 | 10.71 | 11.99 | 10.65 | 11.85 | 11.85 | qfq | 25,951,733 | 297,953,344 | 7.83% |
| 2026-06-16 | 10.84 | 11.10 | 10.58 | 10.99 | 10.99 | qfq | 19,902,025 | 215,433,059 | 1.10% |
| 2026-06-15 | 11.70 | 11.80 | 10.74 | 10.87 | 10.87 | qfq | 27,909,090 | 308,162,075 | -8.73% |
| 2026-06-12 | 11.39 | 12.06 | 11.17 | 11.91 | 11.91 | qfq | 36,779,491 | 432,094,534 | 4.66% |
| 2026-06-11 | 9.36 | 11.38 | 9.25 | 11.38 | 11.38 | qfq | 24,606,503 | 268,147,314 | 20.04% |
| 2026-06-10 | 9.10 | 9.93 | 8.99 | 9.48 | 9.48 | qfq | 12,198,974 | 115,123,289 | 2.93% |
| 2026-06-09 | 8.87 | 9.65 | 8.76 | 9.21 | 9.21 | qfq | 10,221,574 | 94,623,421 | 5.02% |
| 2026-06-08 | 8.75 | 8.97 | 8.61 | 8.77 | 8.77 | qfq | 4,696,988 | 41,356,934 | -1.57% |
| 2026-06-05 | 8.73 | 9.06 | 8.60 | 8.91 | 8.91 | qfq | 4,264,002 | 37,774,950 | 2.18% |
| 2026-06-04 | 8.78 | 8.87 | 8.62 | 8.72 | 8.72 | qfq | 3,947,269 | 34,494,469 | -1.25% |
| 2026-06-03 | 9.13 | 9.16 | 8.77 | 8.83 | 8.83 | qfq | 4,929,300 | 43,963,248 | -3.39% |
| 2026-06-02 | 9.42 | 9.52 | 9.10 | 9.14 | 9.14 | qfq | 4,160,815 | 38,312,766 | -3.08% |
| 2026-06-01 | 9.08 | 9.49 | 9.02 | 9.43 | 9.43 | qfq | 4,854,812 | 45,489,730 | 3.85% |
| 2026-05-29 | 9.15 | 9.35 | 9.05 | 9.08 | 9.08 | qfq | 5,123,181 | 47,064,546 | -1.09% |
| 2026-05-28 | 9.35 | 9.36 | 8.93 | 9.18 | 9.18 | qfq | 5,757,500 | 52,742,333 | -1.92% |
| 2026-05-27 | 9.83 | 9.83 | 9.29 | 9.36 | 9.36 | qfq | 6,995,760 | 65,920,899 | -4.97% |
| 2026-05-26 | 9.93 | 10.28 | 9.60 | 9.85 | 9.85 | qfq | 6,236,474 | 61,451,254 | -1.99% |
| 2026-05-25 | 10.09 | 10.28 | 9.90 | 10.05 | 10.05 | qfq | 5,427,347 | 54,614,590 | 0.20% |
| 2026-05-22 | 10.29 | 10.39 | 9.96 | 10.03 | 10.03 | qfq | 6,546,883 | 66,007,655 | -2.53% |
| 2026-05-21 | 10.44 | 10.78 | 10.23 | 10.29 | 10.29 | qfq | 5,659,722 | 59,721,755 | -1.15% |
| 2026-05-20 | 10.45 | 10.48 | 10.23 | 10.41 | 10.41 | qfq | 4,854,323 | 50,359,316 | -1.61% |
| 2026-05-19 | 10.15 | 10.84 | 10.15 | 10.58 | 10.58 | qfq | 7,985,192 | 84,276,719 | 4.03% |
| 2026-05-18 | 10.17 | 10.23 | 9.96 | 10.17 | 10.17 | qfq | 3,846,500 | 38,732,165 | -0.78% |
| 2026-05-15 | 10.36 | 10.42 | 10.15 | 10.25 | 10.25 | qfq | 3,839,500 | 39,434,551 | 0.59% |
| 2026-05-14 | 10.40 | 10.45 | 10.18 | 10.19 | 10.19 | qfq | 4,564,300 | 46,828,605 | -1.55% |
| 2026-05-13 | 10.40 | 10.47 | 10.32 | 10.35 | 10.35 | qfq | 3,148,321 | 32,630,257 | -0.67% |
| 2026-05-12 | 10.71 | 10.78 | 10.41 | 10.42 | 10.42 | qfq | 3,947,488 | 41,572,626 | -2.71% |
| 2026-05-11 | 10.62 | 10.77 | 10.55 | 10.71 | 10.71 | qfq | 3,669,100 | 39,074,218 | 1.04% |
| 2026-05-08 | 10.45 | 10.63 | 10.42 | 10.60 | 10.60 | qfq | 4,230,600 | 44,699,421 | 1.53% |
| 2026-05-07 | 10.35 | 10.66 | 10.35 | 10.44 | 10.44 | qfq | 4,538,496 | 47,745,748 | 0.87% |
| 2026-05-06 | 10.50 | 10.58 | 10.30 | 10.35 | 10.35 | qfq | 4,623,000 | 48,249,280 | -1.05% |
| 2026-04-30 | 10.36 | 10.56 | 10.33 | 10.46 | 10.46 | qfq | 3,245,066 | 33,942,589 | 0.58% |
| 2026-04-29 | 10.32 | 10.54 | 10.31 | 10.40 | 10.40 | qfq | 4,520,583 | 47,120,293 | -0.29% |
| 2026-04-28 | 10.26 | 10.60 | 10.23 | 10.43 | 10.43 | qfq | 6,878,083 | 71,881,019 | 0.68% |
| 2026-04-27 | 10.11 | 10.38 | 10.00 | 10.36 | 10.36 | qfq | 5,660,300 | 58,040,155 | 2.47% |
| 2026-04-24 | 10.00 | 10.31 | 9.98 | 10.11 | 10.11 | qfq | 5,761,216 | 58,226,425 | 0.70% |
| 2026-04-23 | 9.80 | 10.35 | 9.78 | 10.04 | 10.04 | qfq | 6,957,658 | 69,948,325 | 2.03% |
| 2026-04-22 | 9.99 | 9.99 | 9.76 | 9.84 | 9.84 | qfq | 4,221,867 | 41,536,029 | -1.40% |
| 2026-04-21 | 9.85 | 10.15 | 9.82 | 9.98 | 9.98 | qfq | 4,458,180 | 44,397,802 | 1.11% |
| 2026-04-20 | 9.91 | 9.99 | 9.82 | 9.87 | 9.87 | qfq | 2,977,097 | 29,534,686 | -0.50% |
| 2026-04-17 | 10.18 | 10.18 | 9.86 | 9.92 | 9.92 | qfq | 4,296,800 | 42,831,360 | -2.75% |
| 2026-04-16 | 10.02 | 10.23 | 9.94 | 10.20 | 10.20 | qfq | 3,985,536 | 40,340,394 | 2.20% |
| 2026-04-15 | 10.11 | 10.13 | 9.96 | 9.98 | 9.98 | qfq | 2,874,900 | 28,883,031 | -1.19% |
| 2026-04-14 | 10.05 | 10.13 | 9.90 | 10.10 | 10.10 | qfq | 3,578,400 | 35,749,773 | 1.10% |
| 2026-04-13 | 9.88 | 10.13 | 9.86 | 9.99 | 9.99 | qfq | 3,226,500 | 32,136,958 | 0.20% |
| 2026-04-10 | 9.88 | 10.09 | 9.85 | 9.97 | 9.97 | qfq | 3,810,007 | 38,091,202 | 1.53% |
| 2026-04-09 | 10.05 | 10.11 | 9.82 | 9.82 | 9.82 | qfq | 4,250,856 | 42,126,943 | -3.35% |
| 2026-04-08 | 9.94 | 10.16 | 9.90 | 10.16 | 10.16 | qfq | 3,858,900 | 38,854,924 | 3.57% |
| 2026-04-07 | 9.84 | 9.88 | 9.71 | 9.81 | 9.81 | qfq | 2,686,000 | 26,345,564 | 0.72% |
| 2026-04-03 | 10.10 | 10.16 | 9.73 | 9.74 | 9.74 | qfq | 3,912,000 | 38,573,805 | -3.47% |
| 2026-04-02 | 10.42 | 10.47 | 10.03 | 10.09 | 10.09 | qfq | 4,143,589 | 42,230,493 | -3.17% |
| 2026-04-01 | 10.56 | 10.57 | 10.34 | 10.42 | 10.42 | qfq | 3,281,100 | 34,234,412 | 0.97% |
| 2026-03-31 | 10.53 | 10.68 | 10.32 | 10.32 | 10.32 | qfq | 3,924,702 | 41,230,095 | -1.99% |
| 2026-03-30 | 10.46 | 10.60 | 10.34 | 10.53 | 10.53 | qfq | 3,832,368 | 40,192,905 | -1.50% |
| 2026-03-27 | 10.31 | 10.90 | 10.17 | 10.69 | 10.69 | qfq | 5,966,046 | 62,701,183 | 2.99% |
| 2026-03-26 | 10.66 | 10.82 | 10.36 | 10.38 | 10.38 | qfq | 4,533,896 | 47,791,623 | -3.26% |
| 2026-03-25 | 10.75 | 10.90 | 10.65 | 10.73 | 10.73 | qfq | 4,507,192 | 48,553,197 | -0.65% |
| 2026-03-24 | 10.81 | 10.98 | 10.54 | 10.80 | 10.80 | qfq | 6,317,839 | 67,840,203 | 0.37% |
| 2026-03-23 | 10.51 | 11.20 | 10.37 | 10.76 | 10.76 | qfq | 9,237,346 | 99,679,086 | 2.28% |
| 2026-03-20 | 10.93 | 10.99 | 10.51 | 10.52 | 10.52 | qfq | 4,931,100 | 52,797,248 | -3.66% |
| 2026-03-19 | 11.18 | 11.31 | 10.88 | 10.92 | 10.92 | qfq | 3,694,172 | 40,874,029 | -2.85% |
| 2026-03-18 | 11.09 | 11.25 | 11.03 | 11.24 | 11.24 | qfq | 2,927,369 | 32,611,341 | 1.44% |
| 2026-03-17 | 11.24 | 11.38 | 11.08 | 11.08 | 11.08 | qfq | 3,671,681 | 41,265,459 | -1.77% |
| 2026-03-16 | 11.32 | 11.45 | 11.18 | 11.28 | 11.28 | qfq | 5,115,054 | 57,547,547 | -1.74% |
| 2026-03-13 | 11.16 | 11.80 | 11.08 | 11.48 | 11.48 | qfq | 9,872,819 | 113,731,701 | 2.68% |
| 2026-03-12 | 11.18 | 11.55 | 11.15 | 11.18 | 11.18 | qfq | 3,459,940 | 39,105,396 | -0.27% |
| 2026-03-11 | 11.21 | 11.36 | 11.14 | 11.21 | 11.21 | qfq | 2,917,481 | 32,757,796 | -0.09% |
| 2026-03-10 | 11.15 | 11.22 | 11.06 | 11.22 | 11.22 | qfq | 2,591,963 | 28,910,820 | 1.45% |
| 2026-03-09 | 10.98 | 11.08 | 10.81 | 11.06 | 11.06 | qfq | 2,444,900 | 26,800,166 | -0.81% |
| 2026-03-06 | 10.88 | 11.16 | 10.85 | 11.15 | 11.15 | qfq | 2,641,631 | 29,166,681 | 2.29% |
| 2026-03-05 | 11.03 | 11.08 | 10.86 | 10.90 | 10.90 | qfq | 2,939,549 | 32,249,968 | 0.83% |
| 2026-03-04 | 10.74 | 10.99 | 10.72 | 10.81 | 10.81 | qfq | 3,499,917 | 37,967,094 | -0.37% |
| 2026-03-03 | 11.23 | 11.39 | 10.84 | 10.85 | 10.85 | qfq | 5,809,082 | 64,373,723 | -3.30% |
| 2026-03-02 | 11.40 | 11.55 | 11.15 | 11.22 | 11.22 | qfq | 5,115,917 | 57,829,828 | -3.61% |
| 2026-02-27 | 11.56 | 11.71 | 11.51 | 11.64 | 11.64 | qfq | 3,272,953 | 37,973,958 | 0.17% |
| 2026-02-26 | 11.87 | 11.89 | 11.61 | 11.62 | 11.62 | qfq | 3,904,189 | 45,638,970 | -2.11% |
| 2026-02-25 | 11.98 | 12.03 | 11.82 | 11.87 | 11.87 | qfq | 3,962,100 | 47,344,071 | -0.42% |
| 2026-02-24 | 11.83 | 12.00 | 11.76 | 11.92 | 11.92 | qfq | 4,207,584 | 50,100,870 | 1.97% |
| 2026-02-13 | 11.73 | 11.89 | 11.69 | 11.69 | 11.69 | qfq | 2,679,722 | 31,620,663 | -0.26% |
| 2026-02-12 | 11.95 | 11.96 | 11.71 | 11.72 | 11.72 | qfq | 3,598,600 | 42,392,067 | -1.51% |
| 2026-02-11 | 11.88 | 12.00 | 11.85 | 11.90 | 11.90 | qfq | 2,802,600 | 33,449,731 | -0.34% |
| 2026-02-10 | 12.02 | 12.07 | 11.85 | 11.94 | 11.94 | qfq | 4,422,650 | 52,871,259 | -0.91% |
| 2026-02-09 | 11.75 | 12.15 | 11.70 | 12.05 | 12.05 | qfq | 6,452,553 | 76,770,975 | 3.26% |
| 2026-02-06 | 11.60 | 11.76 | 11.56 | 11.67 | 11.67 | qfq | 3,242,733 | 37,876,593 | -0.17% |
| 2026-02-05 | 11.65 | 11.79 | 11.58 | 11.69 | 11.69 | qfq | 2,686,100 | 31,447,419 | -0.09% |
| 2026-02-04 | 11.53 | 11.74 | 11.45 | 11.70 | 11.70 | qfq | 3,509,542 | 40,768,500 | 1.30% |
| 2026-02-03 | 11.50 | 11.62 | 11.37 | 11.55 | 11.55 | qfq | 4,946,318 | 56,833,176 | 0.79% |
| 2026-02-02 | 11.58 | 11.79 | 11.45 | 11.46 | 11.46 | qfq | 3,784,448 | 44,093,851 | -0.95% |
| 2026-01-30 | 11.50 | 11.66 | 11.35 | 11.57 | 11.57 | qfq | 4,504,485 | 51,848,540 | -0.86% |
| 2026-01-29 | 11.67 | 11.82 | 11.45 | 11.67 | 11.67 | qfq | 4,583,700 | 53,521,606 | 0.26% |
| 2026-01-28 | 11.87 | 11.87 | 11.62 | 11.64 | 11.64 | qfq | 4,889,100 | 57,222,178 | -2.10% |
| 2026-01-27 | 12.00 | 12.05 | 11.65 | 11.89 | 11.89 | qfq | 5,351,036 | 63,302,817 | -0.92% |
| 2026-01-26 | 12.42 | 12.49 | 11.91 | 12.00 | 12.00 | qfq | 9,247,742 | 111,873,150 | -3.54% |
| 2026-01-23 | 12.25 | 12.48 | 12.20 | 12.44 | 12.44 | qfq | 7,284,126 | 90,288,370 | 1.55% |
| 2026-01-22 | 12.10 | 12.35 | 12.10 | 12.25 | 12.25 | qfq | 5,280,100 | 64,698,876 | 1.24% |
| 2026-01-21 | 12.26 | 12.28 | 12.06 | 12.10 | 12.10 | qfq | 6,195,000 | 75,355,314 | -2.02% |
| 2026-01-20 | 12.24 | 12.55 | 12.14 | 12.35 | 12.35 | qfq | 8,253,476 | 101,983,219 | 0.98% |
| 2026-01-19 | 12.23 | 12.52 | 12.09 | 12.23 | 12.23 | qfq | 6,177,381 | 75,797,704 | -0.97% |
| 2026-01-16 | 12.30 | 12.45 | 12.03 | 12.35 | 12.35 | qfq | 6,945,216 | 84,808,726 | 0.82% |
| 2026-01-15 | 12.45 | 12.47 | 12.16 | 12.25 | 12.25 | qfq | 7,071,272 | 86,839,591 | -2.08% |
| 2026-01-14 | 12.42 | 12.85 | 12.33 | 12.51 | 12.51 | qfq | 10,862,900 | 136,502,606 | 0.81% |
| 2026-01-13 | 12.70 | 12.88 | 12.36 | 12.41 | 12.41 | qfq | 9,908,800 | 124,455,528 | -3.20% |
| 2026-01-12 | 12.17 | 13.08 | 12.04 | 12.82 | 12.82 | qfq | 19,365,336 | 245,588,897 | 6.48% |
| 2026-01-09 | 12.28 | 12.28 | 11.92 | 12.04 | 12.04 | qfq | 8,940,396 | 107,827,638 | -1.47% |
| 2026-01-08 | 12.11 | 12.28 | 12.03 | 12.22 | 12.22 | qfq | 4,821,496 | 58,640,197 | 0.49% |
| 2026-01-07 | 12.21 | 12.48 | 12.13 | 12.16 | 12.16 | qfq | 7,462,228 | 91,444,734 | -1.06% |
| 2026-01-06 | 12.51 | 12.69 | 12.22 | 12.29 | 12.29 | qfq | 10,002,595 | 123,584,621 | -1.68% |
| 2026-01-05 | 12.99 | 12.99 | 12.11 | 12.50 | 12.50 | qfq | 24,581,557 | 311,700,228 | 6.02% |
| 2025-12-31 | 11.29 | 12.10 | 11.29 | 11.79 | 11.79 | qfq | 11,522,604 | 134,478,910 | 4.61% |
| 2025-12-30 | 11.30 | 11.39 | 11.15 | 11.27 | 11.27 | qfq | 2,905,537 | 32,719,557 | -0.27% |
| 2025-12-29 | 11.25 | 11.31 | 11.14 | 11.30 | 11.30 | qfq | 3,288,903 | 36,938,879 | 0.62% |
| 2025-12-26 | 11.46 | 11.46 | 11.20 | 11.23 | 11.23 | qfq | 3,987,000 | 45,006,398 | -1.92% |
| 2025-12-25 | 11.36 | 11.45 | 11.29 | 11.45 | 11.45 | qfq | 2,472,600 | 28,181,817 | 0.97% |
| 2025-12-24 | 11.22 | 11.35 | 11.13 | 11.34 | 11.34 | qfq | 2,536,600 | 28,633,701 | 1.25% |
| 2025-12-23 | 11.38 | 11.39 | 11.17 | 11.20 | 11.20 | qfq | 2,850,884 | 32,054,627 | -1.84% |
| 2025-12-22 | 11.57 | 11.57 | 11.38 | 11.41 | 11.41 | qfq | 3,457,900 | 39,536,007 | -1.04% |
| 2025-12-19 | 11.35 | 11.55 | 11.34 | 11.53 | 11.53 | qfq | 3,558,400 | 40,776,886 | 1.32% |
| 2025-12-18 | 11.17 | 11.53 | 11.12 | 11.38 | 11.38 | qfq | 4,299,639 | 48,844,643 | 0.89% |
| 2025-12-17 | 11.22 | 11.28 | 10.91 | 11.28 | 11.28 | qfq | 4,349,556 | 48,309,281 | 0.53% |
| 2025-12-16 | 11.24 | 11.37 | 11.14 | 11.22 | 11.22 | qfq | 3,246,044 | 36,459,239 | -0.71% |
| 2025-12-15 | 11.26 | 11.36 | 11.16 | 11.30 | 11.30 | qfq | 2,530,600 | 28,531,644 | -0.09% |
| 2025-12-12 | 11.35 | 11.50 | 11.28 | 11.31 | 11.31 | qfq | 3,594,900 | 40,951,638 | -0.26% |
| 2025-12-11 | 11.72 | 11.74 | 11.34 | 11.34 | 11.34 | qfq | 4,766,419 | 54,747,293 | -3.41% |
| 2025-12-10 | 11.70 | 11.83 | 11.60 | 11.74 | 11.74 | qfq | 3,497,100 | 41,035,745 | 0.00% |
| 2025-12-09 | 11.92 | 11.97 | 11.72 | 11.74 | 11.74 | qfq | 3,159,554 | 37,365,023 | -1.51% |
| 2025-12-08 | 11.94 | 12.10 | 11.85 | 11.92 | 11.92 | qfq | 3,995,173 | 47,752,381 | -0.08% |
| 2025-12-05 | 11.81 | 12.03 | 11.64 | 11.93 | 11.93 | qfq | 4,221,380 | 49,989,825 | 0.93% |
| 2025-12-04 | 12.14 | 12.17 | 11.74 | 11.82 | 11.82 | qfq | 5,517,700 | 65,444,296 | -2.39% |
| 2025-12-03 | 12.36 | 12.43 | 12.06 | 12.11 | 12.11 | qfq | 3,902,906 | 47,486,074 | -1.94% |
| 2025-12-02 | 12.31 | 12.49 | 12.20 | 12.35 | 12.35 | qfq | 4,207,600 | 51,786,405 | 0.32% |
| 2025-12-01 | 12.47 | 12.58 | 12.27 | 12.31 | 12.31 | qfq | 4,480,509 | 55,591,731 | -1.52% |
| 2025-11-28 | 12.33 | 12.50 | 12.16 | 12.50 | 12.50 | qfq | 4,305,425 | 52,878,283 | 1.46% |
| 2025-11-27 | 12.27 | 12.44 | 12.17 | 12.32 | 12.32 | qfq | 3,406,903 | 42,061,761 | 0.41% |
| 2025-11-26 | 12.45 | 12.57 | 12.22 | 12.27 | 12.27 | qfq | 3,427,556 | 42,389,909 | -1.84% |
| 2025-11-25 | 12.45 | 12.57 | 12.33 | 12.50 | 12.50 | qfq | 3,099,403 | 38,752,527 | 0.97% |
| 2025-11-24 | 12.31 | 12.45 | 12.21 | 12.38 | 12.38 | qfq | 3,327,600 | 41,032,238 | 1.39% |
| 2025-11-21 | 12.63 | 12.80 | 12.17 | 12.21 | 12.21 | qfq | 6,035,136 | 74,911,996 | -4.01% |
| 2025-11-20 | 12.73 | 13.00 | 12.49 | 12.72 | 12.72 | qfq | 5,564,816 | 70,990,142 | 0.47% |
| 2025-11-19 | 12.81 | 12.94 | 12.62 | 12.66 | 12.66 | qfq | 4,112,661 | 52,288,835 | -2.01% |
| 2025-11-18 | 12.93 | 13.13 | 12.86 | 12.92 | 12.92 | qfq | 4,928,098 | 64,023,697 | -0.31% |
| 2025-11-17 | 12.75 | 12.99 | 12.71 | 12.96 | 12.96 | qfq | 4,487,668 | 57,814,303 | 1.33% |
| 2025-11-14 | 12.80 | 13.08 | 12.74 | 12.79 | 12.79 | qfq | 5,367,304 | 69,478,754 | -0.70% |
| 2025-11-13 | 12.80 | 12.91 | 12.64 | 12.88 | 12.88 | qfq | 4,708,752 | 60,130,517 | 0.39% |
| 2025-11-12 | 12.89 | 12.89 | 12.68 | 12.83 | 12.83 | qfq | 3,551,850 | 45,344,002 | -0.39% |
| 2025-11-11 | 12.61 | 12.93 | 12.61 | 12.88 | 12.88 | qfq | 5,737,591 | 73,473,325 | 1.74% |
| 2025-11-10 | 12.49 | 12.68 | 12.42 | 12.66 | 12.66 | qfq | 3,391,249 | 42,713,496 | 1.52% |
| 2025-11-07 | 12.50 | 12.53 | 12.39 | 12.47 | 12.47 | qfq | 3,223,097 | 40,142,515 | -0.16% |
| 2025-11-06 | 12.75 | 12.75 | 12.48 | 12.49 | 12.49 | qfq | 4,334,752 | 54,384,104 | -1.58% |
| 2025-11-05 | 12.58 | 12.80 | 12.52 | 12.69 | 12.69 | qfq | 5,637,786 | 71,727,620 | 1.04% |
| 2025-11-04 | 12.49 | 12.58 | 12.41 | 12.56 | 12.56 | qfq | 3,307,258 | 41,354,597 | 0.08% |
| 2025-11-03 | 12.55 | 12.60 | 12.47 | 12.55 | 12.55 | qfq | 3,549,599 | 44,457,009 | 0.16% |
| 2025-10-31 | 12.25 | 12.55 | 12.16 | 12.53 | 12.53 | qfq | 6,255,798 | 77,925,930 | 1.70% |
| 2025-10-30 | 12.14 | 12.74 | 12.12 | 12.32 | 12.32 | qfq | 9,189,925 | 114,087,015 | 1.15% |
| 2025-10-29 | 12.32 | 12.45 | 12.05 | 12.18 | 12.18 | qfq | 6,239,729 | 75,865,625 | -2.72% |
| 2025-10-28 | 12.20 | 12.61 | 12.20 | 12.52 | 12.52 | qfq | 4,989,809 | 62,265,427 | 1.46% |
| 2025-10-27 | 12.40 | 12.43 | 12.21 | 12.34 | 12.34 | qfq | 4,221,227 | 51,926,467 | 0.16% |
| 2025-10-24 | 12.41 | 12.50 | 12.30 | 12.32 | 12.32 | qfq | 4,012,695 | 49,742,046 | -0.40% |
| 2025-10-23 | 12.30 | 12.38 | 12.16 | 12.37 | 12.37 | qfq | 2,657,300 | 32,563,031 | 0.24% |
| 2025-10-22 | 12.50 | 12.50 | 12.30 | 12.34 | 12.34 | qfq | 3,869,968 | 47,963,062 | -0.88% |
| 2025-10-21 | 12.07 | 12.62 | 12.00 | 12.45 | 12.45 | qfq | 7,207,130 | 88,743,670 | 4.10% |
| 2025-10-20 | 12.03 | 12.09 | 11.89 | 11.96 | 11.96 | qfq | 3,368,121 | 40,290,498 | 0.42% |
| 2025-10-17 | 12.22 | 12.32 | 11.91 | 11.91 | 11.91 | qfq | 4,263,782 | 51,582,097 | -2.93% |
| 2025-10-16 | 12.42 | 12.49 | 12.26 | 12.27 | 12.27 | qfq | 2,668,900 | 32,975,169 | -1.45% |
| 2025-10-15 | 12.33 | 12.50 | 12.30 | 12.45 | 12.45 | qfq | 3,187,308 | 39,558,221 | 1.22% |
| 2025-10-14 | 12.46 | 12.60 | 12.28 | 12.30 | 12.30 | qfq | 3,589,708 | 44,632,831 | -0.97% |
| 2025-10-13 | 12.17 | 12.46 | 11.95 | 12.42 | 12.42 | qfq | 4,436,650 | 54,520,300 | -1.74% |
| 2025-10-10 | 12.58 | 12.80 | 12.51 | 12.64 | 12.64 | qfq | 3,690,800 | 46,717,952 | 0.16% |
| 2025-10-09 | 12.73 | 12.75 | 12.58 | 12.62 | 12.62 | qfq | 4,502,924 | 56,942,568 | -1.33% |
| 2025-09-30 | 12.75 | 12.90 | 12.66 | 12.79 | 12.79 | qfq | 3,365,456 | 43,064,645 | 1.11% |
| 2025-09-29 | 12.64 | 12.69 | 12.33 | 12.65 | 12.65 | qfq | 4,376,031 | 54,975,196 | 0.08% |
| 2025-09-26 | 12.74 | 12.80 | 12.58 | 12.64 | 12.64 | qfq | 3,535,243 | 44,859,605 | -0.71% |
| 2025-09-25 | 12.95 | 13.11 | 12.72 | 12.73 | 12.73 | qfq | 4,443,057 | 57,210,220 | -1.85% |
| 2025-09-24 | 12.80 | 12.97 | 12.70 | 12.97 | 12.97 | qfq | 3,749,000 | 48,389,184 | 1.33% |
| 2025-09-23 | 13.03 | 13.12 | 12.44 | 12.80 | 12.80 | qfq | 6,642,310 | 84,269,260 | -1.92% |
| 2025-09-22 | 13.17 | 13.25 | 12.96 | 13.05 | 13.05 | qfq | 3,733,500 | 48,730,230 | -0.84% |
| 2025-09-19 | 13.29 | 13.30 | 13.04 | 13.16 | 13.16 | qfq | 4,974,437 | 65,406,187 | -1.05% |
| 2025-09-18 | 13.75 | 13.89 | 13.14 | 13.30 | 13.30 | qfq | 8,713,294 | 118,083,117 | -3.20% |
| 2025-09-17 | 13.46 | 13.97 | 13.44 | 13.74 | 13.74 | qfq | 8,761,436 | 120,801,294 | 1.78% |
| 2025-09-16 | 13.19 | 13.60 | 13.15 | 13.50 | 13.50 | qfq | 5,899,100 | 78,953,600 | 2.35% |
| 2025-09-15 | 13.19 | 13.31 | 12.93 | 13.19 | 13.19 | qfq | 5,436,200 | 71,407,739 | -1.79% |
| 2025-09-12 | 13.51 | 13.63 | 13.36 | 13.43 | 13.43 | qfq | 4,379,070 | 59,011,100 | -0.74% |
| 2025-09-11 | 13.27 | 13.54 | 13.08 | 13.53 | 13.53 | qfq | 5,194,213 | 69,209,855 | 1.65% |
| 2025-09-10 | 13.36 | 13.49 | 13.26 | 13.31 | 13.31 | qfq | 3,954,156 | 52,725,453 | -0.60% |
| 2025-09-09 | 13.66 | 13.69 | 13.34 | 13.39 | 13.39 | qfq | 4,801,313 | 64,677,346 | -2.05% |
| 2025-09-08 | 13.40 | 13.99 | 13.40 | 13.67 | 13.67 | qfq | 7,889,347 | 108,249,089 | 1.64% |
| 2025-09-05 | 13.23 | 13.45 | 13.18 | 13.45 | 13.45 | qfq | 4,681,738 | 62,417,428 | 1.59% |
| 2025-09-04 | 13.23 | 13.45 | 13.01 | 13.24 | 13.24 | qfq | 7,106,157 | 94,516,674 | 0.08% |
| 2025-09-03 | 13.70 | 13.89 | 13.13 | 13.23 | 13.23 | qfq | 6,803,363 | 91,533,345 | -2.58% |
| 2025-09-02 | 13.88 | 14.02 | 13.25 | 13.58 | 13.58 | qfq | 9,462,855 | 127,826,920 | -2.30% |
| 2025-09-01 | 13.77 | 14.03 | 13.73 | 13.90 | 13.90 | qfq | 6,106,700 | 84,829,022 | 1.24% |
| 2025-08-29 | 13.95 | 14.00 | 13.65 | 13.73 | 13.73 | qfq | 10,720,300 | 147,930,397 | -3.17% |
| 2025-08-28 | 14.10 | 14.41 | 13.66 | 14.18 | 14.18 | qfq | 9,282,705 | 130,578,276 | 0.85% |
| 2025-08-27 | 14.77 | 14.80 | 14.05 | 14.06 | 14.06 | qfq | 9,537,100 | 138,242,627 | -4.61% |
| 2025-08-26 | 14.75 | 14.91 | 14.67 | 14.74 | 14.74 | qfq | 7,964,067 | 117,811,975 | -0.47% |
| 2025-08-25 | 14.47 | 14.85 | 14.46 | 14.81 | 14.81 | qfq | 12,417,486 | 182,184,464 | 2.49% |
| 2025-08-22 | 14.55 | 14.56 | 14.35 | 14.45 | 14.45 | qfq | 6,864,508 | 99,036,314 | -0.82% |
| 2025-08-21 | 14.73 | 14.75 | 14.50 | 14.57 | 14.57 | qfq | 8,103,700 | 118,366,064 | -0.75% |
| 2025-08-20 | 14.58 | 14.75 | 14.48 | 14.68 | 14.68 | qfq | 7,923,736 | 115,784,047 | 0.00% |
| 2025-08-19 | 14.41 | 14.79 | 14.27 | 14.68 | 14.68 | qfq | 12,216,170 | 177,850,288 | 1.94% |
| 2025-08-18 | 14.39 | 14.45 | 14.28 | 14.40 | 14.40 | qfq | 9,078,443 | 130,532,319 | 1.19% |
| 2025-08-15 | 14.01 | 14.25 | 14.00 | 14.23 | 14.23 | qfq | 7,210,659 | 101,880,698 | 2.01% |
| 2025-08-14 | 14.45 | 14.46 | 13.90 | 13.95 | 13.95 | qfq | 9,172,600 | 129,745,663 | -3.39% |
| 2025-08-13 | 14.40 | 14.46 | 14.25 | 14.44 | 14.44 | qfq | 7,095,700 | 101,906,773 | 0.84% |
| 2025-08-12 | 14.38 | 14.45 | 14.18 | 14.32 | 14.32 | qfq | 4,944,900 | 70,650,265 | -0.21% |
| 2025-08-11 | 14.21 | 14.40 | 14.16 | 14.35 | 14.35 | qfq | 6,489,110 | 92,903,398 | 1.34% |
| 2025-08-08 | 14.45 | 14.50 | 14.15 | 14.16 | 14.16 | qfq | 6,852,454 | 97,669,997 | -1.46% |
| 2025-08-07 | 14.50 | 14.54 | 14.30 | 14.37 | 14.37 | qfq | 7,879,041 | 113,334,472 | -1.17% |
| 2025-08-06 | 14.20 | 14.72 | 14.11 | 14.54 | 14.54 | qfq | 12,118,055 | 174,801,463 | 2.39% |
| 2025-08-05 | 14.25 | 14.45 | 14.17 | 14.20 | 14.20 | qfq | 7,691,900 | 109,789,153 | 0.00% |
| 2025-08-04 | 14.12 | 14.20 | 14.05 | 14.20 | 14.20 | qfq | 5,278,457 | 74,645,134 | -0.28% |
| 2025-08-01 | 14.18 | 14.30 | 14.04 | 14.24 | 14.24 | qfq | 7,453,700 | 105,718,298 | 0.56% |
| 2025-07-31 | 14.31 | 14.47 | 14.05 | 14.16 | 14.16 | qfq | 11,192,039 | 159,216,730 | -1.53% |
| 2025-07-30 | 14.78 | 15.01 | 14.35 | 14.38 | 14.38 | qfq | 15,039,545 | 219,453,853 | -3.36% |
| 2025-07-29 | 14.42 | 15.03 | 14.32 | 14.88 | 14.88 | qfq | 17,477,506 | 257,728,296 | 2.34% |
| 2025-07-28 | 14.41 | 14.85 | 14.16 | 14.54 | 14.54 | qfq | 19,450,099 | 283,172,420 | 1.96% |
| 2025-07-25 | 14.19 | 14.37 | 14.10 | 14.26 | 14.26 | qfq | 13,730,398 | 195,730,820 | 0.28% |
| 2025-07-24 | 14.01 | 14.33 | 14.01 | 14.22 | 14.22 | qfq | 18,413,755 | 261,397,442 | -0.14% |
| 2025-07-23 | 13.94 | 15.18 | 13.73 | 14.24 | 14.24 | qfq | 34,999,598 | 501,546,631 | 5.87% |
| 2025-07-22 | 13.22 | 13.46 | 13.03 | 13.45 | 13.45 | qfq | 9,428,800 | 124,914,711 | 1.43% |
| 2025-07-21 | 13.16 | 13.28 | 13.10 | 13.26 | 13.26 | qfq | 5,266,169 | 69,566,969 | 0.68% |
| 2025-07-18 | 13.18 | 13.29 | 13.06 | 13.17 | 13.17 | qfq | 5,021,537 | 65,994,609 | -0.08% |
| 2025-07-17 | 13.14 | 13.23 | 13.08 | 13.18 | 13.18 | qfq | 4,814,300 | 63,338,672 | 0.00% |
| 2025-07-16 | 13.02 | 13.40 | 12.92 | 13.18 | 13.18 | qfq | 8,372,700 | 110,269,198 | 1.23% |
| 2025-07-15 | 13.19 | 13.19 | 12.83 | 13.02 | 13.02 | qfq | 6,363,203 | 82,652,471 | -1.29% |
| 2025-07-14 | 13.12 | 13.25 | 12.99 | 13.19 | 13.19 | qfq | 5,763,503 | 75,647,293 | 0.53% |
| 2025-07-11 | 13.05 | 13.36 | 12.95 | 13.12 | 13.12 | qfq | 10,221,300 | 134,541,532 | 0.92% |
| 2025-07-10 | 12.89 | 13.02 | 12.81 | 13.00 | 13.00 | qfq | 4,526,000 | 58,485,434 | 0.85% |
| 2025-07-09 | 12.96 | 13.08 | 12.84 | 12.89 | 12.89 | qfq | 4,409,000 | 57,085,086 | -0.54% |
| 2025-07-08 | 12.83 | 13.03 | 12.79 | 12.96 | 12.96 | qfq | 5,141,000 | 66,408,841 | 1.01% |
| 2025-07-07 | 12.76 | 12.85 | 12.70 | 12.83 | 12.83 | qfq | 3,014,798 | 38,577,274 | 0.31% |
| 2025-07-04 | 13.16 | 13.17 | 12.78 | 12.79 | 12.79 | qfq | 6,243,202 | 80,384,257 | -2.07% |
| 2025-07-03 | 12.91 | 13.10 | 12.80 | 13.06 | 13.06 | qfq | 8,646,200 | 112,103,241 | 1.79% |
| 2025-07-02 | 12.75 | 12.93 | 12.65 | 12.83 | 12.83 | qfq | 5,318,800 | 67,917,446 | 0.55% |
| 2025-07-01 | 12.82 | 12.83 | 12.62 | 12.76 | 12.76 | qfq | 4,434,868 | 56,493,714 | -0.55% |
| 2025-06-30 | 12.68 | 12.84 | 12.60 | 12.83 | 12.83 | qfq | 5,709,366 | 72,708,470 | 1.42% |
| 2025-06-27 | 12.69 | 12.78 | 12.61 | 12.65 | 12.65 | qfq | 4,792,068 | 60,828,160 | -0.08% |
| 2025-06-26 | 12.84 | 12.89 | 12.65 | 12.66 | 12.66 | qfq | 7,031,700 | 89,826,612 | -1.40% |
| 2025-06-25 | 12.57 | 13.18 | 12.54 | 12.84 | 12.84 | qfq | 9,314,800 | 119,309,844 | 2.39% |
| 2025-06-24 | 12.35 | 12.54 | 12.31 | 12.54 | 12.54 | qfq | 5,529,000 | 68,926,303 | 1.87% |
| 2025-06-23 | 11.99 | 12.31 | 11.88 | 12.31 | 12.31 | qfq | 4,436,540 | 53,902,515 | 2.07% |
| 2025-06-20 | 12.06 | 12.18 | 12.01 | 12.06 | 12.06 | qfq | 3,461,900 | 41,828,114 | 0.00% |
| 2025-06-19 | 12.26 | 12.39 | 12.03 | 12.06 | 12.06 | qfq | 5,051,982 | 61,547,552 | -1.79% |
| 2025-06-18 | 12.38 | 12.44 | 12.19 | 12.28 | 12.28 | qfq | 4,076,906 | 50,088,772 | -1.37% |
| 2025-06-17 | 12.49 | 12.56 | 12.32 | 12.45 | 12.45 | qfq | 4,602,068 | 57,355,975 | -0.08% |
| 2025-06-16 | 12.26 | 12.56 | 12.22 | 12.46 | 12.46 | qfq | 4,965,368 | 61,584,665 | 1.14% |
| 2025-06-13 | 12.70 | 12.75 | 12.30 | 12.32 | 12.32 | qfq | 10,188,848 | 126,689,366 | -4.12% |
| 2025-06-12 | 13.01 | 13.03 | 12.73 | 12.85 | 12.85 | qfq | 6,830,147 | 87,877,884 | -1.31% |
| 2025-06-11 | 13.04 | 13.18 | 12.98 | 13.02 | 13.02 | qfq | 6,134,466 | 80,196,294 | -0.69% |
| 2025-06-10 | 13.23 | 13.35 | 12.85 | 13.11 | 13.11 | qfq | 7,672,519 | 100,741,541 | -0.83% |
| 2025-06-09 | 13.08 | 13.35 | 13.00 | 13.22 | 13.22 | qfq | 7,956,610 | 104,787,736 | 0.99% |
| 2025-06-06 | 13.05 | 13.18 | 12.91 | 13.09 | 13.09 | qfq | 6,192,379 | 80,499,689 | -0.30% |
| 2025-06-05 | 12.87 | 13.50 | 12.87 | 13.13 | 13.13 | qfq | 13,400,700 | 177,083,982 | 2.02% |
| 2025-06-04 | 12.50 | 13.25 | 12.47 | 12.87 | 12.87 | qfq | 11,017,247 | 141,846,163 | 3.13% |
| 2025-06-03 | 12.44 | 12.63 | 12.38 | 12.48 | 12.48 | qfq | 4,815,700 | 60,306,136 | 0.08% |
| 2025-05-30 | 12.71 | 12.71 | 12.43 | 12.47 | 12.47 | qfq | 4,243,800 | 53,176,484 | -1.89% |
| 2025-05-29 | 12.47 | 12.74 | 12.47 | 12.71 | 12.71 | qfq | 4,306,426 | 54,474,334 | 1.92% |
| 2025-05-28 | 12.61 | 12.73 | 12.36 | 12.47 | 12.47 | qfq | 3,990,517 | 49,860,017 | -1.34% |
| 2025-05-27 | 12.71 | 12.71 | 12.52 | 12.64 | 12.64 | qfq | 3,307,100 | 41,718,355 | -0.55% |
| 2025-05-26 | 12.56 | 12.73 | 12.43 | 12.71 | 12.71 | qfq | 3,913,500 | 49,256,315 | 1.60% |
| 2025-05-23 | 12.83 | 12.92 | 12.51 | 12.51 | 12.51 | qfq | 6,569,756 | 83,541,379 | -2.72% |
| 2025-05-22 | 13.07 | 13.38 | 12.85 | 12.86 | 12.86 | qfq | 6,415,100 | 83,658,136 | -2.06% |
| 2025-05-21 | 13.28 | 13.29 | 13.01 | 13.13 | 13.13 | qfq | 4,962,100 | 65,074,065 | -1.20% |
| 2025-05-20 | 13.05 | 13.42 | 12.93 | 13.29 | 13.29 | qfq | 6,320,504 | 83,743,986 | 1.76% |
| 2025-05-19 | 12.99 | 13.08 | 12.82 | 13.06 | 13.06 | qfq | 4,065,166 | 52,655,681 | 0.54% |
| 2025-05-16 | 12.88 | 13.14 | 12.88 | 12.99 | 12.99 | qfq | 3,426,295 | 44,674,692 | 0.08% |
| 2025-05-15 | 13.18 | 13.20 | 12.90 | 12.98 | 12.98 | qfq | 4,639,596 | 60,309,542 | -2.04% |
| 2025-05-14 | 13.18 | 13.38 | 12.90 | 13.25 | 13.25 | qfq | 6,577,074 | 86,371,240 | 0.38% |
| 2025-05-13 | 13.43 | 13.54 | 13.17 | 13.20 | 13.20 | qfq | 6,415,600 | 85,595,089 | -0.90% |
| 2025-05-12 | 13.18 | 13.33 | 13.05 | 13.32 | 13.32 | qfq | 6,431,900 | 84,923,082 | 2.78% |
| 2025-05-09 | 13.22 | 13.22 | 12.90 | 12.96 | 12.96 | qfq | 4,855,178 | 63,133,969 | -1.44% |
| 2025-05-08 | 13.00 | 13.26 | 12.88 | 13.15 | 13.15 | qfq | 6,415,185 | 84,372,763 | 0.92% |
| 2025-05-07 | 13.24 | 13.40 | 12.88 | 13.03 | 13.03 | qfq | 7,262,524 | 94,991,067 | -0.08% |
| 2025-05-06 | 12.66 | 13.04 | 12.60 | 13.04 | 13.04 | qfq | 8,007,600 | 102,986,674 | 3.90% |
| 2025-04-30 | 12.21 | 12.95 | 12.21 | 12.55 | 12.55 | qfq | 10,694,200 | 135,682,608 | 3.21% |
| 2025-04-29 | 11.80 | 12.24 | 11.69 | 12.16 | 12.16 | qfq | 6,909,799 | 83,384,589 | -1.22% |
| 2025-04-28 | 12.61 | 12.61 | 12.20 | 12.31 | 12.31 | qfq | 7,843,639 | 96,721,940 | -3.22% |
| 2025-04-25 | 12.63 | 13.44 | 12.62 | 12.72 | 12.72 | qfq | 10,598,604 | 137,098,513 | 0.79% |
| 2025-04-24 | 13.05 | 13.07 | 12.51 | 12.62 | 12.62 | qfq | 7,543,301 | 96,052,477 | -2.85% |
| 2025-04-23 | 12.75 | 13.08 | 12.75 | 12.99 | 12.99 | qfq | 7,703,000 | 99,881,210 | 1.88% |
| 2025-04-22 | 12.90 | 13.03 | 12.74 | 12.75 | 12.75 | qfq | 5,240,402 | 67,166,182 | -1.32% |
| 2025-04-21 | 12.68 | 12.98 | 12.54 | 12.92 | 12.92 | qfq | 4,598,377 | 59,013,102 | 1.33% |
| 2025-04-18 | 12.80 | 13.00 | 12.60 | 12.75 | 12.75 | qfq | 5,303,702 | 67,615,478 | -0.86% |
| 2025-04-17 | 12.68 | 13.19 | 12.67 | 12.86 | 12.86 | qfq | 8,093,000 | 105,221,960 | 0.31% |
| 2025-04-16 | 12.99 | 13.06 | 12.52 | 12.82 | 12.82 | qfq | 7,478,373 | 95,953,382 | -1.99% |
| 2025-04-15 | 12.90 | 13.16 | 12.77 | 13.08 | 13.08 | qfq | 7,782,198 | 100,998,050 | 1.55% |
| 2025-04-14 | 13.07 | 13.12 | 12.81 | 12.88 | 12.88 | qfq | 6,966,800 | 90,321,461 | 1.02% |
| 2025-04-11 | 12.65 | 12.95 | 12.50 | 12.75 | 12.75 | qfq | 7,362,700 | 94,328,521 | -0.23% |
| 2025-04-10 | 12.70 | 13.07 | 12.64 | 12.78 | 12.78 | qfq | 10,766,541 | 138,364,638 | 2.65% |
| 2025-04-09 | 11.72 | 12.55 | 11.00 | 12.45 | 12.45 | qfq | 12,564,602 | 149,217,426 | 4.36% |
| 2025-04-08 | 11.50 | 12.16 | 11.50 | 11.93 | 11.93 | qfq | 12,905,200 | 153,092,588 | 5.39% |
| 2025-04-07 | 13.30 | 13.30 | 11.31 | 11.32 | 11.32 | qfq | 16,716,500 | 202,777,265 | -19.94% |
| 2025-04-03 | 14.30 | 14.57 | 14.07 | 14.14 | 14.14 | qfq | 6,303,302 | 89,947,444 | -2.75% |
| 2025-04-02 | 14.26 | 14.68 | 14.24 | 14.54 | 14.54 | qfq | 6,859,600 | 99,612,768 | 1.89% |
| 2025-04-01 | 14.42 | 14.57 | 14.21 | 14.27 | 14.27 | qfq | 7,835,973 | 112,673,727 | -1.31% |
| 2025-03-31 | 14.68 | 14.76 | 14.18 | 14.46 | 14.46 | qfq | 9,418,100 | 135,859,732 | -2.76% |
| 2025-03-28 | 14.93 | 15.60 | 14.82 | 14.87 | 14.87 | qfq | 10,539,900 | 158,939,535 | -1.33% |
| 2025-03-27 | 14.89 | 15.35 | 14.72 | 15.07 | 15.07 | qfq | 10,123,900 | 152,662,267 | 1.14% |
| 2025-03-26 | 14.83 | 15.11 | 14.76 | 14.90 | 14.90 | qfq | 8,790,300 | 131,524,750 | 0.54% |
| 2025-03-25 | 14.93 | 14.99 | 14.63 | 14.82 | 14.82 | qfq | 8,254,166 | 122,119,495 | -1.13% |
| 2025-03-24 | 15.51 | 15.65 | 14.53 | 14.99 | 14.99 | qfq | 12,739,900 | 191,835,715 | -3.79% |
| 2025-03-21 | 16.11 | 16.20 | 15.55 | 15.58 | 15.58 | qfq | 12,395,900 | 195,913,718 | -3.77% |
| 2025-03-20 | 16.36 | 16.44 | 16.01 | 16.19 | 16.19 | qfq | 13,356,700 | 216,509,742 | -1.58% |
| 2025-03-19 | 16.50 | 16.82 | 16.34 | 16.45 | 16.45 | qfq | 11,792,100 | 194,776,085 | -0.78% |
| 2025-03-18 | 16.69 | 16.73 | 16.34 | 16.58 | 16.58 | qfq | 14,323,300 | 236,575,381 | -0.78% |
| 2025-03-17 | 16.78 | 16.97 | 16.34 | 16.71 | 16.71 | qfq | 19,078,500 | 316,627,502 | 0.97% |
| 2025-03-14 | 15.74 | 16.89 | 15.64 | 16.55 | 16.55 | qfq | 23,466,547 | 382,814,330 | 4.88% |
| 2025-03-13 | 16.14 | 16.14 | 15.54 | 15.78 | 15.78 | qfq | 15,152,072 | 238,635,514 | -2.71% |
| 2025-03-12 | 16.28 | 16.75 | 16.15 | 16.22 | 16.22 | qfq | 18,691,303 | 306,167,490 | -1.64% |
| 2025-03-11 | 16.12 | 16.80 | 16.08 | 16.49 | 16.49 | qfq | 26,229,562 | 430,391,540 | 2.61% |
| 2025-03-10 | 15.80 | 16.11 | 15.64 | 16.07 | 16.07 | qfq | 13,010,102 | 207,324,264 | 1.71% |
| 2025-03-07 | 16.00 | 16.37 | 15.63 | 15.80 | 15.80 | qfq | 16,331,300 | 260,760,850 | -1.86% |
| 2025-03-06 | 15.44 | 16.30 | 15.39 | 16.10 | 16.10 | qfq | 25,070,000 | 401,770,876 | 4.07% |
| 2025-03-05 | 15.29 | 15.49 | 15.04 | 15.47 | 15.47 | qfq | 12,564,060 | 191,832,579 | 0.98% |
| 2025-03-04 | 14.91 | 15.39 | 14.84 | 15.32 | 15.32 | qfq | 13,008,982 | 198,424,222 | 1.73% |
| 2025-03-03 | 15.55 | 15.60 | 14.93 | 15.06 | 15.06 | qfq | 17,479,181 | 266,307,161 | -2.08% |
| 2025-02-28 | 16.60 | 16.81 | 15.30 | 15.38 | 15.38 | qfq | 29,049,612 | 458,477,605 | -8.99% |
| 2025-02-27 | 15.94 | 17.13 | 15.85 | 16.90 | 16.90 | qfq | 43,832,291 | 725,375,004 | 3.87% |
| 2025-02-26 | 15.35 | 16.66 | 15.34 | 16.27 | 16.27 | qfq | 37,064,636 | 600,508,959 | 6.97% |
| 2025-02-25 | 15.20 | 15.38 | 15.04 | 15.21 | 15.21 | qfq | 12,021,507 | 183,223,791 | -1.74% |
| 2025-02-24 | 15.52 | 15.82 | 15.28 | 15.48 | 15.48 | qfq | 17,608,970 | 274,081,731 | -0.26% |
| 2025-02-21 | 15.63 | 15.79 | 15.43 | 15.52 | 15.52 | qfq | 23,018,400 | 358,367,308 | -1.21% |
| 2025-02-20 | 15.23 | 15.82 | 14.90 | 15.71 | 15.71 | qfq | 34,887,957 | 536,354,826 | 3.08% |
| 2025-02-19 | 14.40 | 15.61 | 14.18 | 15.24 | 15.24 | qfq | 38,282,597 | 573,862,572 | 10.12% |
| 2025-02-18 | 14.50 | 14.53 | 13.84 | 13.84 | 13.84 | qfq | 13,613,600 | 193,049,870 | -5.14% |
| 2025-02-17 | 14.21 | 14.78 | 14.21 | 14.59 | 14.59 | qfq | 17,572,040 | 255,967,385 | 2.75% |
| 2025-02-14 | 14.49 | 14.55 | 14.14 | 14.20 | 14.20 | qfq | 13,150,050 | 188,241,601 | -1.93% |
| 2025-02-13 | 14.15 | 14.78 | 14.07 | 14.48 | 14.48 | qfq | 21,597,394 | 314,459,963 | 1.97% |
| 2025-02-12 | 14.01 | 14.20 | 13.96 | 14.20 | 14.20 | qfq | 10,061,000 | 141,832,243 | 0.92% |
| 2025-02-11 | 14.30 | 14.36 | 14.01 | 14.07 | 14.07 | qfq | 9,327,300 | 131,848,852 | -0.92% |
| 2025-02-10 | 14.21 | 14.24 | 14.01 | 14.20 | 14.20 | qfq | 10,836,600 | 153,183,215 | 0.71% |
| 2025-02-07 | 13.81 | 14.34 | 13.70 | 14.10 | 14.10 | qfq | 18,545,300 | 261,198,559 | 1.95% |
| 2025-02-06 | 13.52 | 13.84 | 13.33 | 13.83 | 13.83 | qfq | 10,598,638 | 144,648,782 | 1.62% |
| 2025-02-05 | 13.29 | 13.63 | 13.11 | 13.61 | 13.61 | qfq | 10,100,338 | 135,505,614 | 2.41% |
| 2025-01-27 | 14.10 | 14.29 | 13.29 | 13.29 | 13.29 | qfq | 12,626,600 | 173,229,536 | -5.48% |
| 2025-01-24 | 13.89 | 14.26 | 13.60 | 14.06 | 14.06 | qfq | 13,328,900 | 186,754,728 | 0.57% |
| 2025-01-23 | 14.13 | 14.56 | 13.97 | 13.98 | 13.98 | qfq | 19,264,600 | 273,807,048 | 0.29% |
| 2025-01-22 | 14.17 | 14.29 | 13.80 | 13.94 | 13.94 | qfq | 13,428,508 | 188,007,860 | -2.79% |
| 2025-01-21 | 14.70 | 14.78 | 14.27 | 14.34 | 14.34 | qfq | 18,109,061 | 261,524,900 | -1.85% |
| 2025-01-20 | 14.93 | 15.09 | 14.50 | 14.61 | 14.61 | qfq | 26,731,283 | 393,579,237 | -2.73% |
| 2025-01-17 | 15.84 | 16.29 | 14.99 | 15.02 | 15.02 | qfq | 49,090,001 | 762,550,674 | -1.38% |
| 2025-01-16 | 13.10 | 15.23 | 13.10 | 15.23 | 15.23 | qfq | 21,956,100 | 321,142,872 | 20.02% |
| 2025-01-15 | 12.85 | 12.94 | 12.65 | 12.69 | 12.69 | qfq | 5,143,100 | 65,688,431 | -1.40% |
| 2025-01-14 | 12.48 | 12.90 | 12.48 | 12.87 | 12.87 | qfq | 7,393,900 | 94,048,120 | 3.87% |
| 2025-01-13 | 12.24 | 12.43 | 12.04 | 12.39 | 12.39 | qfq | 5,606,200 | 68,871,489 | 0.16% |
| 2025-01-10 | 13.14 | 13.22 | 12.37 | 12.37 | 12.37 | qfq | 7,818,500 | 99,805,758 | -5.86% |
| 2025-01-09 | 13.21 | 13.50 | 13.05 | 13.14 | 13.14 | qfq | 7,135,600 | 94,100,162 | -1.20% |
| 2025-01-08 | 13.09 | 13.51 | 12.74 | 13.30 | 13.30 | qfq | 9,257,174 | 121,659,123 | 0.68% |
| 2025-01-07 | 12.92 | 13.21 | 12.82 | 13.21 | 13.21 | qfq | 6,239,000 | 81,444,717 | 2.48% |
| 2025-01-06 | 12.90 | 13.16 | 12.58 | 12.89 | 12.89 | qfq | 6,405,645 | 82,436,507 | -1.83% |
| 2025-01-03 | 13.72 | 13.96 | 13.05 | 13.13 | 13.13 | qfq | 10,027,345 | 134,994,839 | -3.31% |
| 2025-01-02 | 13.70 | 14.24 | 13.41 | 13.58 | 13.58 | qfq | 9,317,600 | 128,908,822 | -0.88% |
| 2024-12-31 | 14.23 | 14.34 | 13.67 | 13.70 | 13.70 | qfq | 7,540,355 | 105,171,457 | -3.59% |
| 2024-12-30 | 14.49 | 14.49 | 14.12 | 14.21 | 14.21 | qfq | 7,073,900 | 100,823,649 | -2.54% |
| 2024-12-27 | 14.60 | 14.85 | 14.50 | 14.58 | 14.58 | qfq | 7,932,000 | 116,414,246 | -0.55% |
| 2024-12-26 | 14.44 | 14.92 | 14.40 | 14.66 | 14.66 | qfq | 8,520,000 | 124,831,220 | 1.52% |
| 2024-12-25 | 14.98 | 15.11 | 14.20 | 14.44 | 14.44 | qfq | 8,161,800 | 118,350,713 | -2.43% |
| 2024-12-24 | 14.39 | 14.88 | 14.30 | 14.80 | 14.80 | qfq | 10,004,366 | 146,483,149 | 3.86% |
| 2024-12-23 | 15.10 | 15.25 | 14.20 | 14.25 | 14.25 | qfq | 12,240,103 | 178,582,284 | -6.25% |
| 2024-12-20 | 14.69 | 15.61 | 14.69 | 15.20 | 15.20 | qfq | 14,907,566 | 227,511,893 | 3.19% |
| 2024-12-19 | 14.78 | 14.88 | 14.46 | 14.73 | 14.73 | qfq | 8,894,500 | 130,342,667 | -0.94% |
| 2024-12-18 | 15.07 | 15.20 | 14.78 | 14.87 | 14.87 | qfq | 8,696,168 | 129,907,822 | -1.06% |
| 2024-12-17 | 15.55 | 15.65 | 14.99 | 15.03 | 15.03 | qfq | 10,475,599 | 159,440,030 | -3.59% |
| 2024-12-16 | 16.17 | 16.29 | 15.48 | 15.59 | 15.59 | qfq | 17,043,500 | 270,060,253 | -3.59% |
| 2024-12-13 | 16.89 | 16.89 | 16.14 | 16.17 | 16.17 | qfq | 23,867,738 | 393,848,314 | -6.15% |
| 2024-12-12 | 16.47 | 17.35 | 16.47 | 17.23 | 17.23 | qfq | 30,488,149 | 516,674,534 | 4.61% |
| 2024-12-11 | 16.40 | 16.94 | 16.33 | 16.47 | 16.47 | qfq | 21,947,200 | 363,987,196 | -1.02% |
| 2024-12-10 | 16.37 | 17.59 | 15.91 | 16.64 | 16.64 | qfq | 39,317,309 | 659,466,460 | 6.87% |
| 2024-12-09 | 15.62 | 15.88 | 15.37 | 15.57 | 15.57 | qfq | 12,255,100 | 191,438,670 | -1.14% |
| 2024-12-06 | 15.90 | 15.97 | 15.41 | 15.75 | 15.75 | qfq | 21,390,683 | 335,522,974 | -2.30% |
| 2024-12-05 | 15.35 | 16.20 | 15.20 | 16.12 | 16.12 | qfq | 30,433,900 | 479,565,260 | 4.81% |
| 2024-12-04 | 15.04 | 16.35 | 14.88 | 15.38 | 15.38 | qfq | 24,385,800 | 377,233,619 | 1.18% |
| 2024-12-03 | 15.49 | 15.52 | 14.98 | 15.20 | 15.20 | qfq | 14,534,600 | 221,033,948 | -1.94% |
| 2024-12-02 | 15.41 | 15.67 | 15.18 | 15.50 | 15.50 | qfq | 22,120,084 | 341,007,323 | 0.45% |
| 2024-11-29 | 14.72 | 15.70 | 14.67 | 15.43 | 15.43 | qfq | 28,825,200 | 442,964,612 | 5.25% |
| 2024-11-28 | 14.61 | 15.24 | 14.51 | 14.66 | 14.66 | qfq | 16,788,233 | 249,391,060 | -0.68% |
| 2024-11-27 | 13.41 | 14.83 | 13.26 | 14.76 | 14.76 | qfq | 21,416,489 | 306,129,817 | 9.25% |
| 2024-11-26 | 13.75 | 13.92 | 13.50 | 13.51 | 13.51 | qfq | 5,855,289 | 80,284,096 | -2.17% |
| 2024-11-25 | 13.46 | 13.84 | 13.40 | 13.81 | 13.81 | qfq | 7,734,282 | 105,460,451 | 2.14% |
| 2024-11-22 | 14.02 | 14.43 | 13.51 | 13.52 | 13.52 | qfq | 10,844,933 | 152,064,612 | -4.45% |
| 2024-11-21 | 14.14 | 14.53 | 13.98 | 14.15 | 14.15 | qfq | 10,227,821 | 145,433,471 | 0.07% |
| 2024-11-20 | 14.02 | 14.21 | 13.85 | 14.14 | 14.14 | qfq | 8,987,700 | 126,109,401 | 0.71% |
| 2024-11-19 | 13.79 | 14.04 | 13.57 | 14.04 | 14.04 | qfq | 7,620,800 | 105,200,632 | 3.08% |
| 2024-11-18 | 14.25 | 14.35 | 13.47 | 13.62 | 13.62 | qfq | 9,649,320 | 132,958,782 | -3.54% |
| 2024-11-15 | 14.54 | 14.85 | 14.10 | 14.12 | 14.12 | qfq | 9,798,200 | 142,375,812 | -2.89% |
| 2024-11-14 | 15.13 | 15.23 | 14.49 | 14.54 | 14.54 | qfq | 9,091,056 | 134,615,623 | -3.32% |
| 2024-11-13 | 15.04 | 15.35 | 14.67 | 15.04 | 15.04 | qfq | 12,027,643 | 180,106,276 | -0.66% |
| 2024-11-12 | 15.16 | 15.60 | 14.93 | 15.14 | 15.14 | qfq | 20,969,355 | 320,553,681 | -0.13% |
| 2024-11-11 | 15.00 | 15.29 | 14.85 | 15.16 | 15.16 | qfq | 16,945,400 | 255,606,714 | -0.66% |
| 2024-11-08 | 15.59 | 15.73 | 14.73 | 15.26 | 15.26 | qfq | 28,805,664 | 435,682,734 | -0.20% |
| 2024-11-07 | 14.62 | 15.52 | 14.62 | 15.29 | 15.29 | qfq | 25,801,640 | 390,582,741 | 5.30% |
| 2024-11-06 | 14.26 | 14.77 | 13.98 | 14.52 | 14.52 | qfq | 19,741,109 | 284,302,577 | 2.33% |
| 2024-11-05 | 13.85 | 14.25 | 13.55 | 14.19 | 14.19 | qfq | 11,985,300 | 167,494,747 | 3.43% |
| 2024-11-04 | 13.25 | 13.84 | 13.20 | 13.72 | 13.72 | qfq | 10,575,544 | 143,169,530 | 3.70% |
| 2024-11-01 | 13.80 | 13.86 | 13.12 | 13.23 | 13.23 | qfq | 10,043,339 | 134,873,329 | -4.27% |
| 2024-10-31 | 13.80 | 14.03 | 13.48 | 13.82 | 13.82 | qfq | 10,431,295 | 143,508,157 | 0.14% |
| 2024-10-30 | 14.07 | 14.27 | 13.55 | 13.80 | 13.80 | qfq | 11,498,576 | 159,630,053 | -2.47% |
| 2024-10-29 | 15.15 | 15.15 | 14.15 | 14.15 | 14.15 | qfq | 16,291,909 | 236,592,878 | -5.79% |
| 2024-10-28 | 14.60 | 15.07 | 14.38 | 15.02 | 15.02 | qfq | 16,572,700 | 245,264,308 | 1.56% |
| 2024-10-25 | 14.48 | 15.03 | 14.48 | 14.79 | 14.79 | qfq | 10,650,700 | 157,325,413 | 2.00% |
| 2024-10-24 | 14.71 | 14.83 | 14.40 | 14.50 | 14.50 | qfq | 7,290,900 | 106,283,273 | -1.49% |
| 2024-10-23 | 15.10 | 15.19 | 14.57 | 14.72 | 14.72 | qfq | 14,249,458 | 211,797,934 | -2.19% |
| 2024-10-22 | 14.63 | 15.26 | 14.53 | 15.05 | 15.05 | qfq | 17,450,600 | 262,011,648 | 2.80% |
| 2024-10-21 | 14.50 | 14.88 | 14.16 | 14.64 | 14.64 | qfq | 14,259,686 | 206,848,382 | 1.74% |
| 2024-10-18 | 13.82 | 14.79 | 13.70 | 14.39 | 14.39 | qfq | 14,522,390 | 206,716,778 | 4.12% |
| 2024-10-17 | 14.17 | 14.54 | 13.81 | 13.82 | 13.82 | qfq | 11,458,900 | 162,107,191 | -2.26% |
| 2024-10-16 | 14.00 | 14.44 | 13.91 | 14.14 | 14.14 | qfq | 9,149,900 | 129,717,462 | -0.56% |
| 2024-10-15 | 14.56 | 14.94 | 14.21 | 14.22 | 14.22 | qfq | 11,971,000 | 175,008,967 | -2.67% |
| 2024-10-14 | 14.30 | 14.70 | 14.05 | 14.61 | 14.61 | qfq | 11,380,600 | 164,201,676 | 3.11% |
| 2024-10-11 | 14.90 | 15.13 | 13.90 | 14.17 | 14.17 | qfq | 12,896,100 | 186,794,070 | -4.39% |
| 2024-10-10 | 14.80 | 15.37 | 14.53 | 14.82 | 14.82 | qfq | 17,597,220 | 262,926,106 | 3.35% |
| 2024-10-09 | 16.34 | 16.36 | 14.33 | 14.34 | 14.34 | qfq | 27,234,578 | 419,261,235 | -17.59% |
| 2024-10-08 | 18.71 | 18.71 | 16.00 | 17.40 | 17.40 | qfq | 33,296,596 | 578,625,866 | 9.85% |
| 2024-09-30 | 14.60 | 16.28 | 14.02 | 15.84 | 15.84 | qfq | 30,378,252 | 455,011,335 | 15.20% |
| 2024-09-27 | 13.50 | 14.12 | 13.12 | 13.75 | 13.75 | qfq | 25,264,600 | 342,459,200 | 4.80% |
| 2024-09-26 | 12.19 | 13.14 | 12.02 | 13.12 | 13.12 | qfq | 21,264,368 | 268,697,162 | 7.54% |
| 2024-09-25 | 12.53 | 12.87 | 12.16 | 12.20 | 12.20 | qfq | 21,791,879 | 272,749,742 | -1.85% |
| 2024-09-24 | 11.89 | 12.45 | 11.42 | 12.43 | 12.43 | qfq | 21,409,740 | 256,526,757 | 7.34% |
| 2024-09-23 | 11.64 | 11.78 | 11.45 | 11.58 | 11.58 | qfq | 8,043,100 | 93,357,269 | -0.86% |
| 2024-09-20 | 11.75 | 11.88 | 11.52 | 11.68 | 11.68 | qfq | 12,412,373 | 144,874,659 | -1.52% |
| 2024-09-19 | 11.00 | 12.57 | 11.00 | 11.86 | 11.86 | qfq | 21,131,473 | 249,597,280 | 7.82% |
| 2024-09-18 | 10.95 | 11.09 | 10.64 | 11.00 | 11.00 | qfq | 7,966,100 | 86,339,438 | -0.99% |
| 2024-09-13 | 10.94 | 11.45 | 10.70 | 11.11 | 11.11 | qfq | 12,697,556 | 140,842,186 | 1.65% |
| 2024-09-12 | 11.18 | 11.30 | 10.90 | 10.93 | 10.93 | qfq | 4,421,305 | 49,181,793 | -1.00% |
| 2024-09-11 | 11.13 | 11.20 | 10.89 | 11.04 | 11.04 | qfq | 3,501,079 | 38,733,697 | -0.54% |
| 2024-09-10 | 11.05 | 11.15 | 10.76 | 11.10 | 11.10 | qfq | 5,167,100 | 56,525,880 | 0.54% |
| 2024-09-09 | 11.21 | 11.39 | 10.95 | 11.04 | 11.04 | qfq | 4,310,800 | 47,883,260 | -1.60% |
| 2024-09-06 | 11.41 | 11.54 | 11.22 | 11.22 | 11.22 | qfq | 6,081,200 | 69,250,108 | -2.77% |
| 2024-09-05 | 11.52 | 11.77 | 11.43 | 11.54 | 11.54 | qfq | 8,741,800 | 100,958,472 | 0.52% |
| 2024-09-04 | 11.26 | 11.83 | 11.15 | 11.48 | 11.48 | qfq | 15,173,339 | 174,875,107 | 2.50% |
| 2024-09-03 | 10.87 | 11.30 | 10.87 | 11.20 | 11.20 | qfq | 6,254,127 | 69,714,519 | 2.47% |
| 2024-09-02 | 11.29 | 11.47 | 10.92 | 10.93 | 10.93 | qfq | 7,268,700 | 80,929,114 | -3.95% |
| 2024-08-30 | 10.83 | 11.77 | 10.55 | 11.38 | 11.38 | qfq | 13,964,882 | 156,816,661 | 4.98% |
| 2024-08-29 | 10.85 | 11.02 | 10.53 | 10.84 | 10.84 | qfq | 11,506,505 | 124,094,898 | -3.64% |
| 2024-08-28 | 11.45 | 11.56 | 11.22 | 11.25 | 11.25 | qfq | 6,207,685 | 70,473,025 | -2.17% |
| 2024-08-27 | 11.92 | 11.94 | 11.48 | 11.50 | 11.50 | qfq | 8,115,880 | 94,310,836 | -4.01% |
| 2024-08-26 | 12.16 | 12.50 | 11.58 | 11.98 | 11.98 | qfq | 13,766,107 | 163,656,469 | 2.39% |
| 2024-08-23 | 11.46 | 11.98 | 11.41 | 11.70 | 11.70 | qfq | 9,431,304 | 110,203,403 | 1.74% |
| 2024-08-22 | 11.76 | 11.88 | 11.49 | 11.50 | 11.50 | qfq | 4,097,300 | 47,541,379 | -2.04% |
| 2024-08-21 | 11.85 | 11.92 | 11.62 | 11.74 | 11.74 | qfq | 5,215,500 | 61,214,262 | -1.59% |
| 2024-08-20 | 12.30 | 12.36 | 11.88 | 11.93 | 11.93 | qfq | 5,125,370 | 61,643,342 | -2.77% |
| 2024-08-19 | 12.20 | 12.37 | 12.02 | 12.27 | 12.27 | qfq | 4,931,300 | 60,444,894 | 0.16% |
| 2024-08-16 | 12.50 | 12.64 | 12.22 | 12.25 | 12.25 | qfq | 5,875,000 | 73,004,764 | -2.00% |
| 2024-08-15 | 12.38 | 12.59 | 12.16 | 12.50 | 12.50 | qfq | 7,182,000 | 89,344,669 | 1.05% |
| 2024-08-14 | 12.50 | 12.50 | 12.19 | 12.37 | 12.37 | qfq | 5,979,600 | 73,686,526 | -0.64% |
| 2024-08-13 | 12.59 | 12.65 | 12.19 | 12.45 | 12.45 | qfq | 9,286,200 | 114,432,230 | -1.97% |
| 2024-08-12 | 13.08 | 13.30 | 12.63 | 12.70 | 12.70 | qfq | 10,269,659 | 131,872,739 | -3.42% |
| 2024-08-09 | 13.23 | 13.65 | 13.09 | 13.15 | 13.15 | qfq | 10,768,200 | 144,435,986 | -1.28% |
| 2024-08-08 | 13.36 | 13.63 | 13.07 | 13.32 | 13.32 | qfq | 12,241,566 | 162,987,718 | -0.30% |
| 2024-08-07 | 13.42 | 13.58 | 13.21 | 13.36 | 13.36 | qfq | 7,651,900 | 102,409,483 | -1.40% |
| 2024-08-06 | 13.49 | 13.68 | 13.33 | 13.55 | 13.55 | qfq | 11,418,866 | 153,785,203 | 2.65% |
| 2024-08-05 | 13.80 | 14.17 | 13.20 | 13.20 | 13.20 | qfq | 13,348,808 | 181,794,715 | -3.51% |
| 2024-08-02 | 14.28 | 14.36 | 13.68 | 13.68 | 13.68 | qfq | 18,625,208 | 259,766,448 | -4.80% |
| 2024-08-01 | 14.28 | 15.25 | 14.14 | 14.37 | 14.37 | qfq | 26,805,361 | 390,723,278 | 0.00% |
| 2024-07-31 | 13.48 | 15.17 | 13.44 | 14.37 | 14.37 | qfq | 28,757,851 | 406,085,492 | 6.68% |
| 2024-07-30 | 14.10 | 14.12 | 13.36 | 13.47 | 13.47 | qfq | 18,708,040 | 253,958,175 | -5.87% |
| 2024-07-29 | 13.70 | 14.99 | 13.25 | 14.31 | 14.31 | qfq | 29,171,288 | 408,045,337 | 3.77% |
| 2024-07-26 | 12.65 | 13.79 | 12.65 | 13.79 | 13.79 | qfq | 15,211,431 | 203,699,412 | 20.02% |
| 2024-07-25 | 11.27 | 11.59 | 11.22 | 11.49 | 11.49 | qfq | 2,961,100 | 33,854,398 | 1.23% |
| 2024-07-24 | 11.56 | 11.70 | 11.29 | 11.35 | 11.35 | qfq | 5,096,448 | 58,240,140 | -2.32% |
| 2024-07-23 | 12.00 | 12.09 | 11.59 | 11.62 | 11.62 | qfq | 3,388,348 | 40,090,872 | -3.25% |
| 2024-07-22 | 12.16 | 12.21 | 11.93 | 12.01 | 12.01 | qfq | 4,000,900 | 48,103,784 | -1.23% |
| 2024-07-19 | 11.86 | 12.27 | 11.78 | 12.16 | 12.16 | qfq | 5,378,500 | 64,881,187 | 1.50% |
| 2024-07-18 | 11.77 | 12.02 | 11.60 | 11.98 | 11.98 | qfq | 3,961,224 | 46,794,747 | 0.93% |
| 2024-07-17 | 12.08 | 12.11 | 11.85 | 11.87 | 11.87 | qfq | 3,900,300 | 46,596,199 | -2.06% |
| 2024-07-16 | 12.22 | 12.24 | 11.98 | 12.12 | 12.12 | qfq | 3,423,100 | 41,377,438 | -0.82% |
| 2024-07-15 | 12.61 | 12.61 | 12.16 | 12.22 | 12.22 | qfq | 4,441,500 | 54,562,042 | -3.55% |
| 2024-07-12 | 12.56 | 13.04 | 12.56 | 12.67 | 12.67 | qfq | 5,739,124 | 73,399,503 | -0.24% |
| 2024-07-11 | 12.52 | 12.72 | 12.35 | 12.70 | 12.70 | qfq | 5,753,024 | 72,436,382 | 4.35% |
| 2024-07-10 | 12.35 | 12.51 | 12.17 | 12.17 | 12.17 | qfq | 3,830,700 | 47,157,002 | -1.62% |
| 2024-07-09 | 12.02 | 12.38 | 11.81 | 12.37 | 12.37 | qfq | 5,237,400 | 63,480,573 | 2.40% |
| 2024-07-08 | 12.44 | 12.47 | 11.99 | 12.08 | 12.08 | qfq | 4,442,300 | 53,844,713 | -2.89% |
| 2024-07-05 | 12.48 | 12.50 | 12.20 | 12.44 | 12.44 | qfq | 3,828,324 | 47,296,629 | 0.24% |
| 2024-07-04 | 12.99 | 12.99 | 12.35 | 12.41 | 12.41 | qfq | 5,766,082 | 72,390,903 | -3.35% |
| 2024-07-03 | 12.97 | 13.16 | 12.80 | 12.84 | 12.84 | qfq | 4,369,508 | 56,623,761 | -1.31% |
| 2024-07-02 | 13.31 | 13.32 | 12.93 | 13.01 | 13.01 | qfq | 5,594,400 | 73,328,932 | -2.33% |
| 2024-07-01 | 12.82 | 13.33 | 12.73 | 13.32 | 13.32 | qfq | 6,884,628 | 89,841,014 | 3.90% |
| 2024-06-28 | 13.05 | 13.28 | 12.75 | 12.82 | 12.82 | qfq | 6,305,749 | 82,169,265 | -2.06% |
| 2024-06-27 | 13.28 | 13.42 | 13.03 | 13.09 | 13.09 | qfq | 4,913,500 | 64,876,799 | -1.95% |
| 2024-06-26 | 12.94 | 13.40 | 12.80 | 13.35 | 13.35 | qfq | 6,713,100 | 88,186,809 | 2.46% |
| 2024-06-25 | 12.70 | 13.17 | 12.68 | 13.03 | 13.03 | qfq | 7,029,600 | 91,193,484 | 2.68% |
| 2024-06-24 | 13.18 | 13.18 | 12.63 | 12.69 | 12.69 | qfq | 6,265,842 | 80,310,127 | -4.08% |
| 2024-06-21 | 13.34 | 13.38 | 13.15 | 13.23 | 13.23 | qfq | 4,397,642 | 58,309,019 | -0.30% |
| 2024-06-20 | 13.61 | 13.71 | 13.25 | 13.27 | 13.27 | qfq | 7,807,188 | 104,580,039 | -3.21% |
| 2024-06-19 | 13.99 | 14.05 | 13.71 | 13.71 | 13.71 | qfq | 7,219,226 | 99,910,942 | -2.42% |
| 2024-06-18 | 14.24 | 14.34 | 13.98 | 14.05 | 14.05 | qfq | 7,827,100 | 110,462,398 | -1.20% |
| 2024-06-17 | 14.46 | 14.65 | 14.22 | 14.22 | 14.22 | qfq | 6,568,320 | 94,449,725 | -2.60% |
| 2024-06-14 | 14.25 | 14.66 | 14.12 | 14.60 | 14.60 | qfq | 7,615,170 | 109,828,648 | 2.17% |
| 2024-06-13 | 14.63 | 14.66 | 14.20 | 14.29 | 14.29 | qfq | 6,826,730 | 98,059,245 | -2.59% |
| 2024-06-12 | 14.50 | 14.81 | 14.35 | 14.67 | 14.67 | qfq | 6,642,600 | 97,386,295 | 1.17% |
| 2024-06-11 | 14.31 | 14.58 | 13.90 | 14.50 | 14.50 | qfq | 6,722,500 | 96,007,605 | 1.26% |
| 2024-06-07 | 14.60 | 14.71 | 13.98 | 14.32 | 14.32 | qfq | 9,674,600 | 138,283,660 | -1.04% |
| 2024-06-06 | 15.33 | 15.51 | 14.35 | 14.47 | 14.47 | qfq | 14,059,983 | 207,542,110 | -6.71% |
| 2024-06-05 | 16.18 | 16.33 | 15.47 | 15.51 | 15.51 | qfq | 11,259,804 | 179,072,087 | -5.37% |
| 2024-06-04 | 15.70 | 16.48 | 15.20 | 16.39 | 16.39 | qfq | 15,933,396 | 255,648,891 | 3.87% |
| 2024-06-03 | 15.49 | 15.95 | 15.15 | 15.78 | 15.78 | qfq | 10,374,996 | 162,112,407 | 1.48% |
| 2024-05-31 | 15.58 | 15.76 | 15.48 | 15.55 | 15.55 | qfq | 7,749,200 | 120,999,168 | -0.38% |
| 2024-05-30 | 15.53 | 15.80 | 15.40 | 15.61 | 15.61 | qfq | 9,140,259 | 142,136,964 | -0.83% |
| 2024-05-29 | 16.17 | 16.30 | 15.52 | 15.74 | 15.74 | qfq | 14,070,578 | 222,874,146 | -1.75% |
| 2024-05-28 | 17.73 | 18.00 | 15.90 | 16.02 | 16.02 | qfq | 17,332,080 | 295,694,635 | -12.32% |
| 2024-05-27 | 17.41 | 18.27 | 17.35 | 18.27 | 17.67 | qfq | 14,819,620 | 265,062,678 | 5.18% |
| 2024-05-24 | 17.73 | 18.03 | 17.10 | 17.37 | 16.80 | qfq | 13,261,176 | 232,127,964 | -2.20% |
| 2024-05-23 | 18.60 | 18.79 | 17.60 | 17.76 | 17.18 | qfq | 20,809,513 | 375,029,975 | -6.82% |
| 2024-05-22 | 19.46 | 20.30 | 18.83 | 19.06 | 18.43 | qfq | 26,328,016 | 513,247,398 | -2.71% |
| 2024-05-21 | 18.68 | 19.90 | 18.18 | 19.59 | 18.95 | qfq | 23,520,437 | 450,711,561 | 2.73% |
| 2024-05-20 | 19.80 | 20.63 | 18.91 | 19.07 | 18.44 | qfq | 28,015,846 | 551,584,697 | -6.15% |
| 2024-05-17 | 18.80 | 20.60 | 18.53 | 20.32 | 19.65 | qfq | 32,659,583 | 644,105,585 | 5.45% |
| 2024-05-16 | 18.40 | 20.92 | 17.78 | 19.27 | 18.64 | qfq | 36,528,192 | 686,647,482 | 5.01% |
| 2024-05-15 | 17.11 | 18.50 | 17.05 | 18.35 | 17.75 | qfq | 30,592,112 | 552,135,594 | 5.95% |
| 2024-05-14 | 17.57 | 18.28 | 17.18 | 17.32 | 16.75 | qfq | 23,259,904 | 410,606,256 | -3.88% |
| 2024-05-13 | 16.60 | 18.38 | 16.37 | 18.02 | 17.43 | qfq | 30,616,509 | 535,420,716 | 5.88% |
| 2024-05-10 | 16.47 | 17.35 | 15.76 | 17.02 | 16.46 | qfq | 27,650,817 | 458,933,323 | 2.53% |
| 2024-05-09 | 16.00 | 16.62 | 16.00 | 16.60 | 16.05 | qfq | 15,668,655 | 256,472,454 | 3.69% |
| 2024-05-08 | 16.44 | 16.68 | 15.90 | 16.01 | 15.48 | qfq | 16,320,808 | 263,649,519 | -4.82% |
| 2024-05-07 | 16.81 | 16.99 | 16.43 | 16.82 | 16.27 | qfq | 19,850,563 | 331,149,407 | -1.98% |
| 2024-05-06 | 16.81 | 17.74 | 16.54 | 17.16 | 16.60 | qfq | 28,313,282 | 483,979,982 | 2.63% |
| 2024-04-30 | 15.74 | 17.60 | 15.61 | 16.72 | 16.17 | qfq | 32,036,052 | 535,893,244 | 4.63% |
| 2024-04-29 | 15.28 | 16.10 | 15.22 | 15.98 | 15.46 | qfq | 21,972,297 | 345,377,993 | 3.50% |
| 2024-04-26 | 15.00 | 15.57 | 14.90 | 15.44 | 14.93 | qfq | 19,645,004 | 301,458,685 | 0.85% |
| 2024-04-25 | 15.17 | 15.65 | 14.97 | 15.31 | 14.81 | qfq | 18,939,761 | 290,376,410 | -0.97% |
| 2024-04-24 | 15.85 | 15.98 | 15.13 | 15.46 | 14.95 | qfq | 24,510,121 | 376,983,100 | -3.80% |
| 2024-04-23 | 15.83 | 16.83 | 15.65 | 16.07 | 15.54 | qfq | 25,634,785 | 415,714,421 | -1.41% |
| 2024-04-22 | 17.30 | 18.86 | 16.02 | 16.30 | 15.76 | qfq | 35,122,365 | 620,811,626 | -7.91% |
| 2024-04-19 | 17.29 | 18.52 | 16.97 | 17.70 | 17.12 | qfq | 33,698,728 | 595,988,620 | -1.12% |
| 2024-04-18 | 17.65 | 18.41 | 17.08 | 17.90 | 17.31 | qfq | 34,710,672 | 614,232,076 | -1.81% |
| 2024-04-17 | 16.72 | 19.32 | 15.88 | 18.23 | 17.63 | qfq | 46,144,799 | 805,603,587 | 9.03% |
| 2024-04-16 | 13.79 | 16.72 | 13.50 | 16.72 | 16.17 | qfq | 35,031,686 | 532,594,859 | 20.03% |
| 2024-04-15 | 13.92 | 14.43 | 13.27 | 13.93 | 13.47 | qfq | 22,095,169 | 306,419,065 | -3.67% |
| 2024-04-12 | 12.94 | 14.99 | 12.94 | 14.46 | 13.99 | qfq | 24,959,105 | 350,650,369 | 15.13% |
| 2024-04-11 | 12.60 | 12.78 | 12.42 | 12.56 | 12.15 | qfq | 2,432,000 | 30,634,495 | -0.55% |
| 2024-04-10 | 12.96 | 13.00 | 12.52 | 12.63 | 12.22 | qfq | 3,052,200 | 38,872,204 | -3.29% |
| 2024-04-09 | 12.73 | 13.15 | 12.68 | 13.06 | 12.63 | qfq | 3,513,927 | 45,571,810 | 2.92% |
| 2024-04-08 | 13.60 | 13.60 | 12.68 | 12.69 | 12.27 | qfq | 4,057,500 | 52,599,238 | -5.44% |
| 2024-04-03 | 13.50 | 13.75 | 13.31 | 13.42 | 12.98 | qfq | 2,423,200 | 32,583,562 | -1.32% |
| 2024-04-02 | 13.66 | 13.68 | 13.34 | 13.60 | 13.15 | qfq | 3,550,952 | 47,961,381 | -0.37% |
| 2024-04-01 | 13.03 | 13.65 | 12.95 | 13.65 | 13.20 | qfq | 4,311,869 | 57,684,518 | 5.08% |
| 2024-03-29 | 12.93 | 13.03 | 12.76 | 12.99 | 12.56 | qfq | 2,079,240 | 26,821,260 | 0.70% |
| 2024-03-28 | 12.56 | 13.05 | 12.56 | 12.90 | 12.48 | qfq | 3,006,571 | 38,631,629 | 2.71% |
| 2024-03-27 | 13.12 | 13.21 | 12.55 | 12.56 | 12.15 | qfq | 3,196,496 | 41,298,158 | -3.61% |
| 2024-03-26 | 13.09 | 13.21 | 12.77 | 13.03 | 12.60 | qfq | 3,094,900 | 40,188,832 | -0.91% |
| 2024-03-25 | 13.36 | 13.67 | 13.12 | 13.15 | 12.72 | qfq | 3,471,386 | 46,445,374 | -1.87% |
| 2024-03-22 | 13.85 | 13.88 | 13.32 | 13.40 | 12.96 | qfq | 3,513,650 | 47,444,699 | -3.04% |
| 2024-03-21 | 14.06 | 14.12 | 13.62 | 13.82 | 13.37 | qfq | 3,502,356 | 48,479,516 | -1.64% |
| 2024-03-20 | 13.89 | 14.06 | 13.84 | 14.05 | 13.59 | qfq | 2,846,680 | 39,698,201 | 0.64% |
| 2024-03-19 | 14.10 | 14.10 | 13.92 | 13.96 | 13.50 | qfq | 2,926,329 | 40,948,571 | -0.92% |
| 2024-03-18 | 13.99 | 14.10 | 13.78 | 14.09 | 13.63 | qfq | 3,771,100 | 52,529,129 | 1.22% |
| 2024-03-15 | 13.86 | 13.94 | 13.67 | 13.92 | 13.46 | qfq | 2,922,598 | 40,342,543 | 0.80% |
| 2024-03-14 | 13.86 | 14.04 | 13.63 | 13.81 | 13.36 | qfq | 3,837,700 | 53,182,830 | -0.29% |
| 2024-03-13 | 13.83 | 13.93 | 13.67 | 13.85 | 13.40 | qfq | 3,199,300 | 44,156,845 | -0.14% |
| 2024-03-12 | 13.50 | 13.91 | 13.48 | 13.87 | 13.41 | qfq | 4,773,000 | 65,428,717 | 2.74% |
| 2024-03-11 | 13.17 | 13.52 | 13.15 | 13.50 | 13.06 | qfq | 3,907,714 | 51,966,664 | 1.50% |
| 2024-03-08 | 13.15 | 13.40 | 13.07 | 13.30 | 12.86 | qfq | 2,514,800 | 33,258,794 | 0.68% |
| 2024-03-07 | 13.58 | 13.71 | 13.20 | 13.21 | 12.78 | qfq | 3,514,100 | 47,393,108 | -1.42% |
| 2024-03-06 | 13.45 | 13.58 | 13.17 | 13.40 | 12.96 | qfq | 3,301,304 | 44,156,964 | -1.11% |
| 2024-03-05 | 13.75 | 13.82 | 13.31 | 13.55 | 13.11 | qfq | 4,019,488 | 54,419,116 | -2.73% |
| 2024-03-04 | 13.87 | 14.20 | 13.78 | 13.93 | 13.47 | qfq | 4,970,279 | 69,373,530 | 1.38% |
| 2024-03-01 | 13.55 | 13.76 | 13.49 | 13.74 | 13.29 | qfq | 3,619,100 | 49,358,653 | 1.40% |
| 2024-02-29 | 13.05 | 13.55 | 13.01 | 13.55 | 13.11 | qfq | 4,732,900 | 63,224,886 | 3.36% |
| 2024-02-28 | 14.08 | 14.44 | 13.02 | 13.11 | 12.68 | qfq | 8,845,502 | 122,228,551 | -7.02% |
| 2024-02-27 | 13.91 | 14.13 | 13.80 | 14.10 | 13.64 | qfq | 6,407,300 | 89,420,225 | 0.00% |
| 2024-02-26 | 13.74 | 14.51 | 13.61 | 14.10 | 13.64 | qfq | 9,634,469 | 134,976,931 | 5.46% |
| 2024-02-23 | 13.22 | 13.42 | 12.91 | 13.37 | 12.93 | qfq | 4,083,550 | 53,927,730 | 1.52% |
| 2024-02-22 | 13.03 | 13.32 | 12.93 | 13.17 | 12.74 | qfq | 3,899,833 | 51,073,145 | 0.38% |
| 2024-02-21 | 12.67 | 13.48 | 12.55 | 13.12 | 12.69 | qfq | 5,195,003 | 68,146,500 | 2.82% |
| 2024-02-20 | 12.73 | 12.77 | 12.37 | 12.76 | 12.34 | qfq | 4,270,951 | 53,677,187 | 0.39% |
| 2024-02-19 | 12.94 | 13.35 | 12.58 | 12.71 | 12.29 | qfq | 8,021,440 | 103,688,715 | -1.63% |
| 2024-02-08 | 12.00 | 13.19 | 11.92 | 12.92 | 12.50 | qfq | 6,671,234 | 84,900,414 | 7.67% |
| 2024-02-07 | 11.62 | 12.25 | 11.31 | 12.00 | 11.61 | qfq | 7,572,450 | 90,757,976 | 3.90% |
| 2024-02-06 | 10.80 | 11.80 | 10.33 | 11.55 | 11.17 | qfq | 6,852,094 | 75,629,091 | 5.48% |
| 2024-02-05 | 12.00 | 12.00 | 10.56 | 10.95 | 10.59 | qfq | 5,475,137 | 61,085,727 | -8.98% |
| 2024-02-02 | 12.85 | 13.01 | 11.58 | 12.03 | 11.63 | qfq | 4,668,656 | 57,179,440 | -5.87% |
| 2024-02-01 | 12.91 | 13.10 | 12.53 | 12.78 | 12.36 | qfq | 3,214,294 | 41,118,931 | -1.62% |
| 2024-01-31 | 13.73 | 13.73 | 12.97 | 12.99 | 12.56 | qfq | 3,487,502 | 46,279,988 | -5.11% |
| 2024-01-30 | 14.14 | 14.21 | 13.66 | 13.69 | 13.24 | qfq | 2,905,000 | 40,441,562 | -3.86% |
| 2024-01-29 | 14.62 | 14.87 | 14.22 | 14.24 | 13.77 | qfq | 4,197,290 | 60,674,994 | -2.13% |
| 2024-01-26 | 14.42 | 15.02 | 14.36 | 14.55 | 14.07 | qfq | 5,799,361 | 85,338,590 | 0.55% |
| 2024-01-25 | 14.04 | 14.49 | 13.93 | 14.47 | 13.99 | qfq | 3,713,906 | 52,942,598 | 2.70% |
| 2024-01-24 | 13.70 | 14.30 | 13.47 | 14.09 | 13.63 | qfq | 3,811,152 | 52,963,455 | 2.85% |
| 2024-01-23 | 13.74 | 13.84 | 13.41 | 13.70 | 13.25 | qfq | 4,165,529 | 56,831,274 | -0.65% |
| 2024-01-22 | 14.77 | 14.95 | 13.70 | 13.79 | 13.34 | qfq | 4,996,500 | 71,614,242 | -6.89% |
| 2024-01-19 | 14.96 | 15.28 | 14.78 | 14.81 | 14.32 | qfq | 4,535,140 | 67,863,842 | -1.27% |
| 2024-01-18 | 15.10 | 15.33 | 14.58 | 15.00 | 14.51 | qfq | 7,297,750 | 108,971,589 | -2.28% |
| 2024-01-17 | 15.76 | 16.65 | 15.35 | 15.35 | 14.85 | qfq | 7,844,890 | 124,836,202 | -2.91% |
| 2024-01-16 | 15.73 | 15.94 | 15.50 | 15.81 | 15.29 | qfq | 3,052,180 | 48,072,536 | 0.32% |
| 2024-01-15 | 15.78 | 15.85 | 15.53 | 15.76 | 15.24 | qfq | 3,042,200 | 47,680,489 | -0.44% |
| 2024-01-12 | 15.97 | 16.16 | 15.83 | 15.83 | 15.31 | qfq | 2,674,574 | 42,736,169 | -1.06% |
| 2024-01-11 | 15.75 | 16.03 | 15.62 | 16.00 | 15.47 | qfq | 3,086,100 | 48,985,534 | 1.46% |
| 2024-01-10 | 15.70 | 16.02 | 15.51 | 15.77 | 15.25 | qfq | 2,585,555 | 40,882,148 | 0.32% |
| 2024-01-09 | 15.69 | 16.00 | 15.51 | 15.72 | 15.20 | qfq | 2,510,054 | 39,506,038 | 1.16% |
| 2024-01-08 | 16.05 | 16.05 | 15.54 | 15.54 | 15.03 | qfq | 2,984,276 | 46,917,611 | -3.18% |
| 2024-01-05 | 16.10 | 16.30 | 15.94 | 16.05 | 15.52 | qfq | 2,920,039 | 47,156,814 | -0.19% |
| 2024-01-04 | 16.22 | 16.24 | 15.87 | 16.08 | 15.55 | qfq | 3,244,569 | 52,019,893 | -0.74% |
| 2024-01-03 | 16.19 | 16.29 | 16.03 | 16.20 | 15.67 | qfq | 2,847,769 | 46,002,970 | 0.50% |
| 2024-01-02 | 16.37 | 16.37 | 16.11 | 16.12 | 15.59 | qfq | 2,735,800 | 44,317,272 | -0.74% |
| 2023-12-29 | 16.10 | 16.35 | 16.10 | 16.24 | 15.71 | qfq | 3,088,049 | 50,134,229 | 0.87% |
| 2023-12-28 | 15.40 | 16.19 | 15.31 | 16.10 | 15.57 | qfq | 4,182,407 | 66,447,106 | 4.14% |
| 2023-12-27 | 15.38 | 15.50 | 15.26 | 15.46 | 14.95 | qfq | 1,803,648 | 27,761,896 | 0.52% |
| 2023-12-26 | 15.51 | 15.53 | 15.28 | 15.38 | 14.87 | qfq | 1,937,617 | 29,788,604 | -1.22% |
| 2023-12-25 | 15.70 | 15.80 | 15.44 | 15.57 | 15.06 | qfq | 1,988,700 | 30,992,323 | -1.14% |
| 2023-12-22 | 15.80 | 16.08 | 15.71 | 15.75 | 15.23 | qfq | 2,856,065 | 45,300,526 | -0.57% |
| 2023-12-21 | 15.56 | 15.90 | 15.44 | 15.84 | 15.32 | qfq | 2,994,270 | 46,986,530 | 1.41% |
| 2023-12-20 | 15.83 | 15.95 | 15.61 | 15.62 | 15.11 | qfq | 1,939,834 | 30,557,142 | -1.33% |
| 2023-12-19 | 15.73 | 15.88 | 15.66 | 15.83 | 15.31 | qfq | 1,773,409 | 27,961,776 | 0.57% |
| 2023-12-18 | 15.99 | 16.12 | 15.68 | 15.74 | 15.22 | qfq | 2,947,998 | 46,745,272 | -2.24% |
| 2023-12-15 | 16.16 | 16.43 | 16.02 | 16.10 | 15.57 | qfq | 3,075,300 | 49,835,567 | -0.06% |
| 2023-12-14 | 16.00 | 16.38 | 16.00 | 16.11 | 15.58 | qfq | 2,414,504 | 39,132,346 | 0.81% |
| 2023-12-13 | 16.30 | 16.35 | 15.97 | 15.98 | 15.46 | qfq | 2,118,461 | 34,068,849 | -2.20% |
| 2023-12-12 | 16.38 | 16.38 | 16.21 | 16.34 | 15.80 | qfq | 2,105,109 | 34,302,557 | 0.06% |
| 2023-12-11 | 16.20 | 16.34 | 15.92 | 16.33 | 15.79 | qfq | 3,350,233 | 54,072,056 | 0.49% |
| 2023-12-08 | 16.49 | 16.68 | 16.24 | 16.25 | 15.72 | qfq | 2,474,127 | 40,631,044 | -1.93% |
| 2023-12-07 | 16.53 | 16.68 | 16.37 | 16.57 | 16.03 | qfq | 3,186,000 | 52,696,524 | 0.30% |
| 2023-12-06 | 16.26 | 16.71 | 16.22 | 16.52 | 15.98 | qfq | 3,402,382 | 56,083,815 | 1.47% |
| 2023-12-05 | 16.69 | 16.71 | 16.28 | 16.28 | 15.75 | qfq | 4,072,415 | 67,107,215 | -2.46% |
| 2023-12-04 | 16.99 | 17.08 | 16.65 | 16.69 | 16.14 | qfq | 4,163,228 | 69,832,293 | -2.11% |
| 2023-12-01 | 17.36 | 17.36 | 16.85 | 17.05 | 16.49 | qfq | 3,751,412 | 63,757,382 | -1.45% |
| 2023-11-30 | 17.56 | 17.58 | 17.19 | 17.30 | 16.73 | qfq | 3,111,750 | 53,872,804 | -1.54% |
| 2023-11-29 | 18.03 | 18.18 | 17.46 | 17.57 | 16.99 | qfq | 4,229,233 | 74,995,245 | -2.87% |
| 2023-11-28 | 17.78 | 18.23 | 17.66 | 18.09 | 17.50 | qfq | 3,557,346 | 64,036,743 | 1.57% |
| 2023-11-27 | 17.95 | 17.95 | 17.43 | 17.81 | 17.23 | qfq | 3,137,300 | 55,342,236 | -0.72% |
| 2023-11-24 | 18.18 | 18.37 | 17.88 | 17.94 | 17.35 | qfq | 2,514,360 | 45,388,235 | -1.43% |
| 2023-11-23 | 17.98 | 18.23 | 17.86 | 18.20 | 17.60 | qfq | 2,722,886 | 49,171,080 | 1.22% |
| 2023-11-22 | 18.26 | 18.37 | 17.98 | 17.98 | 17.39 | qfq | 2,939,021 | 53,268,681 | -1.96% |
| 2023-11-21 | 18.42 | 18.62 | 18.26 | 18.34 | 17.74 | qfq | 4,204,005 | 77,691,205 | 0.00% |
| 2023-11-20 | 18.26 | 18.44 | 18.01 | 18.34 | 17.74 | qfq | 3,076,018 | 56,051,886 | 0.66% |
| 2023-11-17 | 18.09 | 18.22 | 17.98 | 18.22 | 17.62 | qfq | 1,978,328 | 35,830,996 | 0.61% |
| 2023-11-16 | 18.33 | 18.33 | 18.02 | 18.11 | 17.52 | qfq | 2,045,100 | 37,094,721 | -1.09% |
| 2023-11-15 | 18.49 | 18.53 | 18.26 | 18.31 | 17.71 | qfq | 2,451,800 | 45,033,702 | 0.38% |
| 2023-11-14 | 18.05 | 18.33 | 18.02 | 18.24 | 17.64 | qfq | 3,248,497 | 59,061,837 | 0.83% |
| 2023-11-13 | 18.03 | 18.19 | 17.95 | 18.09 | 17.50 | qfq | 2,633,266 | 47,535,204 | 0.33% |
| 2023-11-10 | 18.02 | 18.11 | 17.81 | 18.03 | 17.44 | qfq | 2,594,300 | 46,599,000 | -0.33% |
| 2023-11-09 | 18.30 | 18.36 | 18.07 | 18.09 | 17.50 | qfq | 2,613,800 | 47,483,817 | -0.71% |
| 2023-11-08 | 18.18 | 18.24 | 18.03 | 18.22 | 17.62 | qfq | 2,428,300 | 44,096,899 | 0.16% |
| 2023-11-07 | 18.27 | 18.30 | 17.95 | 18.19 | 17.59 | qfq | 3,177,908 | 57,620,674 | -0.38% |
| 2023-11-06 | 18.03 | 18.28 | 17.98 | 18.26 | 17.66 | qfq | 4,209,700 | 76,473,377 | 1.95% |
| 2023-11-03 | 17.58 | 18.05 | 17.54 | 17.91 | 17.32 | qfq | 3,163,530 | 56,634,230 | 1.88% |
| 2023-11-02 | 17.93 | 17.98 | 17.58 | 17.58 | 17.00 | qfq | 2,381,592 | 42,199,862 | -1.62% |
| 2023-11-01 | 17.89 | 18.04 | 17.75 | 17.87 | 17.28 | qfq | 2,867,781 | 51,310,738 | 0.28% |
| 2023-10-31 | 18.18 | 18.18 | 17.63 | 17.82 | 17.23 | qfq | 3,244,800 | 57,691,056 | -1.66% |
| 2023-10-30 | 17.87 | 18.20 | 17.80 | 18.12 | 17.52 | qfq | 3,972,258 | 71,671,375 | 1.29% |
| 2023-10-27 | 17.30 | 18.03 | 17.30 | 17.89 | 17.30 | qfq | 3,481,143 | 61,895,053 | 2.64% |
| 2023-10-26 | 17.42 | 17.52 | 17.20 | 17.43 | 16.86 | qfq | 2,297,040 | 39,816,009 | -0.51% |
| 2023-10-25 | 17.57 | 17.85 | 17.45 | 17.52 | 16.94 | qfq | 2,990,900 | 52,708,783 | 0.75% |
| 2023-10-24 | 17.34 | 17.65 | 17.11 | 17.39 | 16.82 | qfq | 3,061,954 | 53,215,398 | 0.99% |
| 2023-10-23 | 17.53 | 17.71 | 17.14 | 17.22 | 16.65 | qfq | 2,164,566 | 37,639,243 | -2.71% |
| 2023-10-20 | 17.84 | 18.10 | 17.67 | 17.70 | 17.12 | qfq | 2,630,150 | 47,011,149 | -0.95% |
| 2023-10-19 | 18.09 | 18.32 | 17.85 | 17.87 | 17.28 | qfq | 2,661,729 | 48,054,598 | -1.33% |
| 2023-10-18 | 18.57 | 18.57 | 18.10 | 18.11 | 17.52 | qfq | 1,784,500 | 32,492,894 | -1.90% |
| 2023-10-17 | 18.47 | 18.59 | 18.30 | 18.46 | 17.85 | qfq | 1,988,935 | 36,655,408 | -0.05% |
| 2023-10-16 | 18.81 | 18.91 | 18.38 | 18.47 | 17.86 | qfq | 2,396,600 | 44,468,760 | -1.60% |
| 2023-10-13 | 19.00 | 19.06 | 18.61 | 18.77 | 18.15 | qfq | 2,151,400 | 40,439,826 | -1.62% |
| 2023-10-12 | 19.10 | 19.18 | 18.88 | 19.08 | 18.45 | qfq | 2,066,678 | 39,320,832 | 0.37% |
| 2023-10-11 | 18.86 | 19.20 | 18.85 | 19.01 | 18.39 | qfq | 2,541,700 | 48,455,048 | 0.80% |
| 2023-10-10 | 19.15 | 19.31 | 18.76 | 18.86 | 18.24 | qfq | 3,095,997 | 58,742,839 | -1.46% |
| 2023-10-09 | 19.47 | 19.55 | 19.08 | 19.14 | 18.51 | qfq | 3,038,929 | 58,490,924 | -1.64% |
| 2023-09-28 | 19.45 | 19.68 | 19.40 | 19.46 | 18.82 | qfq | 2,488,902 | 48,534,086 | -0.15% |
| 2023-09-27 | 19.41 | 19.72 | 19.21 | 19.49 | 18.85 | qfq | 2,428,049 | 47,314,388 | 0.46% |
| 2023-09-26 | 19.35 | 19.58 | 19.33 | 19.40 | 18.76 | qfq | 1,226,000 | 23,800,652 | -0.31% |
| 2023-09-25 | 19.77 | 19.90 | 19.39 | 19.46 | 18.82 | qfq | 2,381,827 | 46,550,178 | -1.77% |
| 2023-09-22 | 19.27 | 19.83 | 19.13 | 19.81 | 19.16 | qfq | 2,918,909 | 57,161,050 | 2.96% |
| 2023-09-21 | 19.39 | 19.53 | 19.18 | 19.24 | 18.61 | qfq | 2,010,500 | 38,844,555 | -0.82% |
| 2023-09-20 | 19.54 | 19.70 | 19.35 | 19.40 | 18.76 | qfq | 2,061,170 | 40,206,092 | -1.07% |
| 2023-09-19 | 19.98 | 19.98 | 19.52 | 19.61 | 18.97 | qfq | 2,060,750 | 40,482,398 | -1.75% |
| 2023-09-18 | 19.55 | 20.23 | 19.33 | 19.96 | 19.30 | qfq | 3,134,297 | 62,409,024 | 1.53% |
| 2023-09-15 | 19.50 | 19.95 | 19.40 | 19.66 | 19.01 | qfq | 2,755,489 | 54,089,038 | 1.08% |
| 2023-09-14 | 19.93 | 20.04 | 19.39 | 19.45 | 18.81 | qfq | 3,009,900 | 58,883,156 | -1.97% |
| 2023-09-13 | 20.32 | 20.45 | 19.63 | 19.84 | 19.19 | qfq | 3,334,931 | 66,418,926 | -2.55% |
| 2023-09-12 | 20.53 | 20.64 | 20.27 | 20.36 | 19.69 | qfq | 2,354,600 | 48,053,577 | -0.78% |
| 2023-09-11 | 20.58 | 20.73 | 20.23 | 20.52 | 19.85 | qfq | 2,919,100 | 59,706,548 | -0.44% |
| 2023-09-08 | 20.56 | 20.85 | 20.32 | 20.61 | 19.93 | qfq | 3,265,529 | 67,182,667 | -0.29% |
| 2023-09-07 | 21.09 | 21.19 | 20.65 | 20.67 | 19.99 | qfq | 3,175,917 | 66,264,702 | -2.36% |
| 2023-09-06 | 21.13 | 21.35 | 20.96 | 21.17 | 20.47 | qfq | 2,551,349 | 53,881,048 | -0.84% |
| 2023-09-05 | 21.10 | 21.45 | 21.08 | 21.35 | 20.65 | qfq | 4,433,441 | 94,271,442 | 0.66% |
| 2023-09-04 | 20.63 | 21.26 | 20.63 | 21.21 | 20.51 | qfq | 6,596,629 | 139,055,516 | 3.46% |
| 2023-09-01 | 20.65 | 21.03 | 20.45 | 20.50 | 19.83 | qfq | 4,372,600 | 90,257,605 | 0.20% |
| 2023-08-31 | 20.50 | 20.80 | 20.23 | 20.46 | 19.79 | qfq | 4,362,184 | 89,078,349 | -0.73% |
| 2023-08-30 | 20.42 | 20.90 | 20.34 | 20.61 | 19.93 | qfq | 5,810,741 | 119,664,612 | 1.08% |
| 2023-08-29 | 19.70 | 20.42 | 19.70 | 20.39 | 19.72 | qfq | 6,822,675 | 138,348,859 | 4.24% |
| 2023-08-28 | 20.65 | 20.70 | 19.52 | 19.56 | 18.92 | qfq | 3,849,100 | 77,205,493 | -0.15% |
| 2023-08-25 | 19.90 | 19.92 | 19.53 | 19.59 | 18.95 | qfq | 2,229,951 | 43,887,769 | -1.41% |
| 2023-08-24 | 20.08 | 20.25 | 19.80 | 19.87 | 19.22 | qfq | 2,728,480 | 54,626,172 | -0.50% |
| 2023-08-23 | 20.50 | 20.51 | 19.93 | 19.97 | 19.31 | qfq | 2,459,700 | 49,417,479 | -2.30% |
| 2023-08-22 | 20.87 | 20.87 | 19.97 | 20.44 | 19.77 | qfq | 4,028,049 | 81,777,238 | -0.82% |
| 2023-08-21 | 20.98 | 21.18 | 20.60 | 20.61 | 19.93 | qfq | 2,914,727 | 60,739,606 | -1.62% |
| 2023-08-18 | 21.46 | 21.80 | 20.95 | 20.95 | 20.26 | qfq | 3,051,692 | 64,923,888 | -2.51% |
| 2023-08-17 | 21.10 | 21.65 | 21.06 | 21.49 | 20.78 | qfq | 3,430,239 | 73,539,706 | 0.61% |
| 2023-08-16 | 21.36 | 21.70 | 21.20 | 21.36 | 20.66 | qfq | 2,729,500 | 58,498,727 | -0.56% |
| 2023-08-15 | 21.92 | 22.05 | 21.18 | 21.48 | 20.77 | qfq | 3,317,048 | 71,151,033 | -1.87% |
| 2023-08-14 | 22.47 | 22.50 | 21.63 | 21.89 | 21.17 | qfq | 4,184,066 | 91,866,407 | -3.82% |
| 2023-08-11 | 23.76 | 23.76 | 22.74 | 22.76 | 22.01 | qfq | 3,680,331 | 84,939,706 | -3.72% |
| 2023-08-10 | 23.55 | 23.70 | 23.20 | 23.64 | 22.86 | qfq | 2,816,426 | 65,965,069 | -0.42% |
| 2023-08-09 | 24.25 | 24.58 | 23.56 | 23.74 | 22.96 | qfq | 3,562,847 | 84,841,579 | 0.13% |
| 2023-08-08 | 24.21 | 24.40 | 23.51 | 23.71 | 22.93 | qfq | 3,315,826 | 78,627,825 | -1.90% |
| 2023-08-07 | 24.67 | 24.68 | 24.01 | 24.17 | 23.38 | qfq | 2,985,475 | 72,417,256 | -2.38% |
| 2023-08-04 | 25.25 | 25.45 | 24.71 | 24.76 | 23.95 | qfq | 3,399,895 | 84,845,463 | -1.00% |
| 2023-08-03 | 25.04 | 25.23 | 24.45 | 25.01 | 24.19 | qfq | 4,283,528 | 106,238,602 | -0.40% |
| 2023-08-02 | 25.06 | 25.98 | 24.88 | 25.11 | 24.29 | qfq | 5,472,900 | 138,495,356 | -0.75% |
| 2023-08-01 | 25.95 | 26.13 | 25.00 | 25.30 | 24.47 | qfq | 4,337,581 | 110,119,157 | -2.50% |
| 2023-07-31 | 26.80 | 26.88 | 25.85 | 25.95 | 25.10 | qfq | 5,625,743 | 147,037,012 | -1.67% |
| 2023-07-28 | 25.00 | 26.84 | 24.95 | 26.39 | 25.52 | qfq | 6,813,379 | 178,759,508 | 6.07% |
| 2023-07-27 | 25.88 | 25.88 | 24.74 | 24.88 | 24.06 | qfq | 3,137,054 | 79,096,753 | -3.79% |
| 2023-07-26 | 25.63 | 25.91 | 25.31 | 25.86 | 25.01 | qfq | 3,699,500 | 94,826,771 | 0.78% |
| 2023-07-25 | 23.53 | 26.10 | 23.53 | 25.66 | 24.82 | qfq | 7,296,467 | 184,200,623 | 9.94% |
| 2023-07-24 | 23.92 | 24.09 | 23.28 | 23.34 | 22.57 | qfq | 1,334,500 | 31,411,760 | -2.42% |
| 2023-07-21 | 23.91 | 24.14 | 23.52 | 23.92 | 23.13 | qfq | 933,437 | 22,265,212 | 0.00% |
| 2023-07-20 | 24.18 | 24.46 | 23.86 | 23.92 | 23.13 | qfq | 1,571,339 | 37,988,222 | -1.08% |
| 2023-07-19 | 23.85 | 24.20 | 23.55 | 24.18 | 23.39 | qfq | 1,713,420 | 41,081,311 | 1.38% |
| 2023-07-18 | 23.59 | 23.85 | 23.15 | 23.85 | 23.07 | qfq | 1,212,561 | 28,445,939 | 1.32% |