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
南山智尚300918.SZ
最近收盘价9.882026-07-17
最近交易日2026-07-17
成交量（股）13,264,810
成交额（元）135,128,773
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-09 | cash_dividend | 0.037 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-10 | 2025-10-17 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-09 | 2025-04-15 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-07 | cash_dividend | 0.172 | — | — | — | 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 | 10.52 | 10.76 | 9.82 | 9.88 | 9.88 | qfq | 13,264,810 | 135,128,773 | -7.32% |
| 2026-07-16 | 10.46 | 10.79 | 10.42 | 10.66 | 10.66 | qfq | 9,606,102 | 102,228,316 | 0.19% |
| 2026-07-15 | 10.37 | 10.74 | 10.21 | 10.64 | 10.64 | qfq | 11,372,966 | 120,049,566 | 2.11% |
| 2026-07-14 | 10.90 | 11.13 | 10.16 | 10.42 | 10.42 | qfq | 16,016,414 | 167,413,924 | -4.14% |
| 2026-07-13 | 11.92 | 11.92 | 10.83 | 10.87 | 10.87 | qfq | 26,153,162 | 294,864,050 | -12.13% |
| 2026-07-10 | 10.45 | 12.42 | 10.38 | 12.37 | 12.37 | qfq | 38,544,544 | 457,713,079 | 19.52% |
| 2026-07-09 | 10.42 | 10.56 | 10.06 | 10.35 | 10.35 | qfq | 7,382,929 | 76,057,529 | -0.48% |
| 2026-07-08 | 10.71 | 10.80 | 10.39 | 10.40 | 10.40 | qfq | 6,881,695 | 72,266,238 | -3.79% |
| 2026-07-07 | 11.29 | 11.64 | 10.81 | 10.81 | 10.81 | qfq | 9,824,529 | 109,175,795 | -5.18% |
| 2026-07-06 | 11.80 | 11.99 | 11.38 | 11.40 | 11.40 | qfq | 12,914,895 | 150,207,745 | -4.04% |
| 2026-07-03 | 11.15 | 12.20 | 11.10 | 11.88 | 11.88 | qfq | 21,612,200 | 254,066,604 | 7.80% |
| 2026-07-02 | 10.95 | 11.48 | 10.81 | 11.02 | 11.02 | qfq | 10,200,514 | 114,496,462 | 0.73% |
| 2026-07-01 | 10.78 | 11.08 | 10.69 | 10.94 | 10.94 | qfq | 9,763,178 | 106,317,477 | 2.05% |
| 2026-06-30 | 10.81 | 10.90 | 10.60 | 10.72 | 10.72 | qfq | 9,273,910 | 99,345,978 | -0.46% |
| 2026-06-29 | 10.73 | 10.81 | 10.33 | 10.77 | 10.77 | qfq | 9,733,431 | 102,883,128 | -0.55% |
| 2026-06-26 | 11.20 | 11.25 | 10.80 | 10.83 | 10.83 | qfq | 7,659,480 | 83,889,463 | -3.04% |
| 2026-06-25 | 11.50 | 11.53 | 11.14 | 11.17 | 11.17 | qfq | 9,710,590 | 109,601,925 | -3.71% |
| 2026-06-24 | 11.72 | 11.94 | 11.30 | 11.60 | 11.60 | qfq | 8,823,517 | 102,254,433 | -1.02% |
| 2026-06-23 | 11.85 | 12.14 | 11.63 | 11.72 | 11.72 | qfq | 6,384,243 | 75,802,039 | -2.09% |
| 2026-06-22 | 12.25 | 12.28 | 11.48 | 11.97 | 11.97 | qfq | 9,100,321 | 107,025,976 | -1.56% |
| 2026-06-18 | 12.30 | 12.50 | 12.08 | 12.16 | 12.16 | qfq | 7,062,945 | 86,402,936 | -1.94% |
| 2026-06-17 | 12.51 | 12.68 | 12.35 | 12.40 | 12.40 | qfq | 6,557,235 | 81,973,968 | -1.82% |
| 2026-06-16 | 12.30 | 12.74 | 12.19 | 12.63 | 12.63 | qfq | 7,683,151 | 96,180,314 | 2.02% |
| 2026-06-15 | 12.22 | 12.65 | 12.22 | 12.38 | 12.38 | qfq | 7,364,414 | 91,171,407 | 1.31% |
| 2026-06-12 | 12.55 | 12.76 | 12.16 | 12.22 | 12.22 | qfq | 6,674,291 | 82,723,946 | -1.29% |
| 2026-06-11 | 12.34 | 12.84 | 12.17 | 12.38 | 12.38 | qfq | 6,207,700 | 77,056,293 | -1.04% |
| 2026-06-10 | 13.00 | 13.07 | 12.36 | 12.51 | 12.51 | qfq | 7,047,700 | 89,165,129 | -4.65% |
| 2026-06-09 | 12.95 | 13.16 | 12.52 | 13.12 | 13.12 | qfq | 9,538,300 | 122,239,956 | 2.10% |
| 2026-06-08 | 13.20 | 13.45 | 12.71 | 12.85 | 12.81 | qfq | 10,281,303 | 134,352,227 | -4.46% |
| 2026-06-05 | 13.36 | 13.78 | 12.90 | 13.45 | 13.41 | qfq | 14,717,693 | 196,804,081 | 0.60% |
| 2026-06-04 | 12.10 | 13.95 | 12.00 | 13.37 | 13.33 | qfq | 23,615,791 | 314,632,073 | 9.50% |
| 2026-06-03 | 12.25 | 12.69 | 12.15 | 12.21 | 12.17 | qfq | 6,620,122 | 81,990,606 | -0.08% |
| 2026-06-02 | 12.43 | 12.52 | 11.99 | 12.22 | 12.18 | qfq | 6,550,586 | 79,749,511 | -1.61% |
| 2026-06-01 | 12.39 | 12.53 | 12.23 | 12.42 | 12.38 | qfq | 6,251,822 | 77,425,198 | 0.16% |
| 2026-05-29 | 13.10 | 13.16 | 12.29 | 12.40 | 12.36 | qfq | 8,341,358 | 105,042,599 | -4.91% |
| 2026-05-28 | 13.44 | 13.46 | 12.70 | 13.04 | 13.00 | qfq | 9,530,310 | 124,381,340 | -2.76% |
| 2026-05-27 | 14.18 | 14.33 | 13.33 | 13.41 | 13.37 | qfq | 10,247,230 | 139,878,919 | -5.56% |
| 2026-05-26 | 14.40 | 14.70 | 13.94 | 14.20 | 14.16 | qfq | 9,263,529 | 132,371,929 | -1.80% |
| 2026-05-25 | 14.81 | 14.85 | 14.37 | 14.46 | 14.42 | qfq | 7,774,879 | 112,802,069 | -2.49% |
| 2026-05-22 | 14.68 | 15.00 | 14.37 | 14.83 | 14.79 | qfq | 8,281,683 | 121,787,068 | 1.23% |
| 2026-05-21 | 14.55 | 15.18 | 14.54 | 14.65 | 14.61 | qfq | 11,932,164 | 177,829,500 | 0.83% |
| 2026-05-20 | 15.00 | 15.00 | 14.44 | 14.53 | 14.49 | qfq | 9,199,186 | 134,376,102 | -4.09% |
| 2026-05-19 | 15.13 | 15.49 | 14.95 | 15.15 | 15.11 | qfq | 10,365,733 | 157,616,935 | -0.07% |
| 2026-05-18 | 15.20 | 15.29 | 14.90 | 15.16 | 15.12 | qfq | 9,833,100 | 148,598,618 | 0.53% |
| 2026-05-15 | 14.75 | 15.56 | 14.70 | 15.08 | 15.04 | qfq | 13,904,031 | 210,990,301 | 2.65% |
| 2026-05-14 | 15.22 | 15.27 | 14.68 | 14.69 | 14.65 | qfq | 8,576,329 | 127,451,855 | -3.61% |
| 2026-05-13 | 15.24 | 15.32 | 15.05 | 15.24 | 15.20 | qfq | 6,914,700 | 104,989,977 | 0.00% |
| 2026-05-12 | 15.55 | 15.72 | 15.20 | 15.24 | 15.20 | qfq | 8,834,806 | 135,883,958 | -2.25% |
| 2026-05-11 | 15.62 | 15.80 | 15.29 | 15.59 | 15.55 | qfq | 12,820,267 | 198,979,257 | -0.64% |
| 2026-05-08 | 14.92 | 15.83 | 14.87 | 15.69 | 15.64 | qfq | 18,736,714 | 290,269,632 | 4.11% |
| 2026-05-07 | 14.44 | 15.15 | 14.42 | 15.07 | 15.03 | qfq | 13,874,112 | 207,113,966 | 4.22% |
| 2026-05-06 | 14.23 | 14.77 | 14.21 | 14.46 | 14.42 | qfq | 7,509,349 | 108,791,633 | 1.62% |
| 2026-04-30 | 14.05 | 14.38 | 14.05 | 14.23 | 14.19 | qfq | 7,433,734 | 105,568,915 | 0.49% |
| 2026-04-29 | 13.82 | 14.21 | 13.82 | 14.16 | 14.12 | qfq | 5,549,063 | 78,335,965 | 1.94% |
| 2026-04-28 | 14.37 | 14.68 | 13.81 | 13.89 | 13.85 | qfq | 8,209,820 | 115,618,092 | -4.54% |
| 2026-04-27 | 14.60 | 14.77 | 14.35 | 14.55 | 14.51 | qfq | 5,038,663 | 73,409,905 | 0.00% |
| 2026-04-24 | 14.55 | 14.87 | 14.38 | 14.55 | 14.51 | qfq | 6,384,100 | 93,265,747 | 0.41% |
| 2026-04-23 | 14.77 | 14.78 | 14.36 | 14.49 | 14.45 | qfq | 8,008,529 | 116,343,704 | -2.42% |
| 2026-04-22 | 14.80 | 14.95 | 14.68 | 14.85 | 14.81 | qfq | 8,662,737 | 128,453,727 | -1.53% |
| 2026-04-21 | 15.07 | 15.27 | 14.77 | 15.08 | 15.04 | qfq | 11,755,771 | 176,256,110 | 0.07% |
| 2026-04-20 | 14.95 | 15.31 | 14.74 | 15.07 | 15.03 | qfq | 14,616,168 | 219,340,437 | -0.59% |
| 2026-04-17 | 14.40 | 15.34 | 14.25 | 15.16 | 15.12 | qfq | 20,001,341 | 299,912,629 | 4.12% |
| 2026-04-16 | 14.75 | 15.03 | 14.41 | 14.56 | 14.52 | qfq | 13,775,612 | 200,769,682 | -2.15% |
| 2026-04-15 | 14.67 | 15.50 | 14.61 | 14.88 | 14.84 | qfq | 19,211,312 | 289,571,347 | 2.62% |
| 2026-04-14 | 14.37 | 14.66 | 14.18 | 14.50 | 14.46 | qfq | 11,543,833 | 166,041,103 | 1.83% |
| 2026-04-13 | 14.45 | 14.45 | 14.20 | 14.24 | 14.20 | qfq | 9,175,700 | 131,315,916 | -2.00% |
| 2026-04-10 | 14.15 | 15.18 | 14.15 | 14.53 | 14.49 | qfq | 15,107,735 | 221,350,094 | 2.90% |
| 2026-04-09 | 14.15 | 14.49 | 14.00 | 14.12 | 14.08 | qfq | 6,837,018 | 96,836,011 | -1.12% |
| 2026-04-08 | 13.95 | 14.31 | 13.86 | 14.28 | 14.24 | qfq | 6,783,529 | 95,786,116 | 4.85% |
| 2026-04-07 | 13.46 | 13.66 | 13.38 | 13.62 | 13.58 | qfq | 3,367,300 | 45,632,484 | 1.19% |
| 2026-04-03 | 13.85 | 13.98 | 13.46 | 13.46 | 13.42 | qfq | 5,075,199 | 69,051,091 | -2.96% |
| 2026-04-02 | 13.98 | 14.23 | 13.76 | 13.87 | 13.83 | qfq | 6,070,143 | 84,790,973 | -0.57% |
| 2026-04-01 | 13.89 | 14.02 | 13.75 | 13.95 | 13.91 | qfq | 7,095,086 | 98,775,415 | 3.03% |
| 2026-03-31 | 13.89 | 14.04 | 13.49 | 13.54 | 13.50 | qfq | 5,696,954 | 78,616,727 | -2.17% |
| 2026-03-30 | 13.73 | 13.97 | 13.68 | 13.84 | 13.80 | qfq | 5,558,800 | 76,945,674 | -0.65% |
| 2026-03-27 | 13.81 | 14.01 | 13.54 | 13.93 | 13.89 | qfq | 4,177,286 | 57,918,620 | 0.22% |
| 2026-03-26 | 14.08 | 14.32 | 13.81 | 13.90 | 13.86 | qfq | 4,648,770 | 65,304,309 | -1.49% |
| 2026-03-25 | 14.03 | 14.19 | 13.98 | 14.11 | 14.07 | qfq | 5,258,400 | 74,071,490 | 1.00% |
| 2026-03-24 | 13.88 | 13.99 | 13.56 | 13.97 | 13.93 | qfq | 5,723,016 | 78,825,075 | 3.18% |
| 2026-03-23 | 14.02 | 14.28 | 13.44 | 13.54 | 13.50 | qfq | 8,441,729 | 117,126,831 | -4.78% |
| 2026-03-20 | 14.71 | 14.75 | 14.20 | 14.22 | 14.18 | qfq | 4,572,800 | 66,002,199 | -2.80% |
| 2026-03-19 | 14.94 | 15.03 | 14.60 | 14.63 | 14.59 | qfq | 5,134,157 | 75,755,125 | -3.69% |
| 2026-03-18 | 14.90 | 15.24 | 14.74 | 15.19 | 15.15 | qfq | 5,312,428 | 79,807,019 | 1.95% |
| 2026-03-17 | 15.40 | 15.42 | 14.88 | 14.90 | 14.86 | qfq | 5,593,908 | 84,563,128 | -2.99% |
| 2026-03-16 | 15.26 | 15.43 | 15.24 | 15.36 | 15.32 | qfq | 4,065,977 | 62,307,303 | 0.13% |
| 2026-03-13 | 15.58 | 15.66 | 15.30 | 15.34 | 15.30 | qfq | 5,760,795 | 89,193,725 | -2.04% |
| 2026-03-12 | 15.87 | 16.00 | 15.65 | 15.66 | 15.62 | qfq | 4,219,386 | 66,595,411 | -1.26% |
| 2026-03-11 | 16.06 | 16.12 | 15.84 | 15.86 | 15.81 | qfq | 4,818,674 | 76,801,660 | -1.18% |
| 2026-03-10 | 15.92 | 16.15 | 15.85 | 16.05 | 16.00 | qfq | 5,955,667 | 95,404,917 | 2.43% |
| 2026-03-09 | 15.81 | 15.85 | 15.43 | 15.67 | 15.62 | qfq | 7,895,387 | 123,444,985 | -2.85% |
| 2026-03-06 | 15.80 | 16.57 | 15.73 | 16.13 | 16.08 | qfq | 8,796,700 | 143,366,401 | 2.02% |
| 2026-03-05 | 15.86 | 16.53 | 15.72 | 15.81 | 15.76 | qfq | 10,291,305 | 165,576,792 | 2.33% |
| 2026-03-04 | 15.10 | 15.66 | 15.09 | 15.45 | 15.41 | qfq | 6,892,959 | 106,306,677 | 0.98% |
| 2026-03-03 | 16.22 | 16.28 | 15.30 | 15.30 | 15.26 | qfq | 9,473,260 | 148,870,003 | -5.26% |
| 2026-03-02 | 16.48 | 16.64 | 16.11 | 16.15 | 16.10 | qfq | 9,432,260 | 153,474,584 | -3.52% |
| 2026-02-27 | 16.74 | 16.91 | 16.68 | 16.74 | 16.69 | qfq | 6,692,883 | 112,279,689 | -0.42% |
| 2026-02-26 | 17.10 | 17.11 | 16.76 | 16.81 | 16.76 | qfq | 8,474,707 | 142,661,416 | -1.81% |
| 2026-02-25 | 17.10 | 17.24 | 16.99 | 17.12 | 17.07 | qfq | 5,964,455 | 102,237,647 | 0.18% |
| 2026-02-24 | 17.60 | 17.67 | 17.04 | 17.09 | 17.04 | qfq | 8,621,554 | 148,741,103 | -1.16% |
| 2026-02-13 | 17.35 | 17.55 | 17.26 | 17.29 | 17.24 | qfq | 6,686,310 | 116,522,533 | -0.58% |
| 2026-02-12 | 17.30 | 17.63 | 17.18 | 17.39 | 17.34 | qfq | 11,114,943 | 193,949,928 | -1.92% |
| 2026-02-11 | 17.75 | 18.65 | 17.55 | 17.73 | 17.68 | qfq | 17,468,065 | 315,183,084 | -0.23% |
| 2026-02-10 | 17.70 | 17.98 | 17.66 | 17.77 | 17.72 | qfq | 8,298,609 | 147,691,017 | 0.06% |
| 2026-02-09 | 17.76 | 17.82 | 17.40 | 17.76 | 17.71 | qfq | 10,177,321 | 179,308,659 | 1.83% |
| 2026-02-06 | 16.79 | 17.78 | 16.75 | 17.44 | 17.39 | qfq | 15,163,822 | 264,121,828 | 3.01% |
| 2026-02-05 | 16.96 | 17.38 | 16.80 | 16.93 | 16.88 | qfq | 8,961,716 | 152,762,356 | -1.40% |
| 2026-02-04 | 17.12 | 17.55 | 17.02 | 17.17 | 17.12 | qfq | 10,352,485 | 178,651,744 | -0.17% |
| 2026-02-03 | 16.55 | 17.51 | 16.43 | 17.20 | 17.15 | qfq | 13,961,974 | 238,262,596 | 4.75% |
| 2026-02-02 | 16.51 | 16.86 | 16.36 | 16.42 | 16.37 | qfq | 7,294,599 | 121,505,768 | -1.50% |
| 2026-01-30 | 16.60 | 16.87 | 16.38 | 16.67 | 16.62 | qfq | 9,463,513 | 157,617,778 | -0.06% |
| 2026-01-29 | 17.14 | 17.24 | 16.60 | 16.68 | 16.63 | qfq | 10,270,394 | 173,441,902 | -2.74% |
| 2026-01-28 | 17.40 | 17.55 | 17.01 | 17.15 | 17.10 | qfq | 8,569,710 | 147,349,594 | -0.69% |
| 2026-01-27 | 17.35 | 17.41 | 16.80 | 17.27 | 17.22 | qfq | 10,838,370 | 185,637,201 | -1.31% |
| 2026-01-26 | 18.79 | 18.93 | 17.20 | 17.50 | 17.45 | qfq | 27,048,451 | 478,593,692 | -6.07% |
| 2026-01-23 | 18.31 | 18.80 | 18.20 | 18.63 | 18.58 | qfq | 15,494,839 | 288,022,964 | 2.14% |
| 2026-01-22 | 18.30 | 18.80 | 18.14 | 18.24 | 18.19 | qfq | 10,765,353 | 198,195,365 | -0.76% |
| 2026-01-21 | 17.95 | 18.55 | 17.89 | 18.38 | 18.33 | qfq | 10,960,391 | 200,681,739 | 1.60% |
| 2026-01-20 | 18.48 | 18.66 | 17.90 | 18.09 | 18.04 | qfq | 15,169,797 | 276,005,017 | -2.85% |
| 2026-01-19 | 18.46 | 18.89 | 18.16 | 18.62 | 18.57 | qfq | 17,814,743 | 330,338,298 | 0.43% |
| 2026-01-16 | 18.60 | 19.45 | 18.50 | 18.54 | 18.49 | qfq | 25,255,643 | 476,239,256 | 1.92% |
| 2026-01-15 | 19.72 | 19.72 | 17.95 | 18.19 | 18.14 | qfq | 44,392,306 | 825,359,756 | -10.17% |
| 2026-01-14 | 19.00 | 21.51 | 18.82 | 20.25 | 20.19 | qfq | 61,074,555 | 1,243,541,337 | 5.91% |
| 2026-01-13 | 20.32 | 21.28 | 19.03 | 19.12 | 19.07 | qfq | 31,154,948 | 612,007,084 | -5.49% |
| 2026-01-12 | 19.50 | 20.26 | 19.05 | 20.23 | 20.17 | qfq | 35,515,354 | 694,312,688 | 4.39% |
| 2026-01-09 | 19.00 | 19.59 | 18.76 | 19.38 | 19.32 | qfq | 29,116,956 | 559,242,827 | 3.36% |
| 2026-01-08 | 18.08 | 18.88 | 18.00 | 18.75 | 18.70 | qfq | 22,555,522 | 416,272,737 | 2.85% |
| 2026-01-07 | 18.04 | 18.44 | 17.95 | 18.23 | 18.18 | qfq | 15,534,427 | 282,573,939 | 1.11% |
| 2026-01-06 | 18.00 | 18.22 | 17.86 | 18.03 | 17.98 | qfq | 14,293,230 | 257,379,097 | -0.44% |
| 2026-01-05 | 18.29 | 18.46 | 17.93 | 18.11 | 18.06 | qfq | 18,191,551 | 329,703,391 | -2.58% |
| 2025-12-31 | 18.60 | 18.92 | 18.10 | 18.59 | 18.54 | qfq | 34,481,117 | 634,602,212 | -2.47% |
| 2025-12-30 | 17.35 | 19.08 | 17.33 | 19.06 | 19.01 | qfq | 43,022,820 | 783,286,751 | 7.74% |
| 2025-12-29 | 17.15 | 17.88 | 17.00 | 17.69 | 17.64 | qfq | 22,575,724 | 396,994,762 | 3.03% |
| 2025-12-26 | 17.15 | 17.55 | 17.08 | 17.17 | 17.12 | qfq | 18,881,357 | 326,322,526 | -0.98% |
| 2025-12-25 | 16.59 | 17.48 | 16.37 | 17.34 | 17.29 | qfq | 27,760,035 | 471,782,076 | 4.52% |
| 2025-12-24 | 15.71 | 17.48 | 15.50 | 16.59 | 16.54 | qfq | 28,158,428 | 462,446,746 | 5.00% |
| 2025-12-23 | 16.05 | 16.09 | 15.72 | 15.80 | 15.75 | qfq | 8,324,659 | 132,111,137 | -1.56% |
| 2025-12-22 | 16.14 | 16.25 | 15.98 | 16.05 | 16.00 | qfq | 9,744,008 | 156,768,947 | 0.06% |
| 2025-12-19 | 16.24 | 16.35 | 16.01 | 16.04 | 15.99 | qfq | 11,365,110 | 183,374,760 | 0.31% |
| 2025-12-18 | 15.65 | 16.15 | 15.59 | 15.99 | 15.94 | qfq | 13,482,440 | 215,504,736 | 1.20% |
| 2025-12-17 | 15.48 | 15.98 | 15.35 | 15.80 | 15.75 | qfq | 14,940,096 | 233,881,121 | 1.74% |
| 2025-12-16 | 15.35 | 15.76 | 15.17 | 15.53 | 15.49 | qfq | 14,205,537 | 219,901,142 | 0.84% |
| 2025-12-15 | 15.45 | 15.63 | 15.38 | 15.40 | 15.36 | qfq | 7,949,240 | 123,222,220 | -0.90% |
| 2025-12-12 | 15.23 | 15.73 | 15.15 | 15.54 | 15.50 | qfq | 14,064,228 | 218,514,041 | 1.57% |
| 2025-12-11 | 15.64 | 15.83 | 15.29 | 15.30 | 15.26 | qfq | 17,979,735 | 278,705,307 | -1.92% |
| 2025-12-10 | 16.63 | 16.68 | 15.15 | 15.60 | 15.56 | qfq | 38,630,121 | 604,537,835 | -10.86% |
| 2025-12-09 | 17.70 | 17.94 | 17.50 | 17.50 | 17.45 | qfq | 5,444,587 | 96,068,936 | -2.02% |
| 2025-12-08 | 17.85 | 17.95 | 17.64 | 17.86 | 17.81 | qfq | 5,740,177 | 102,180,278 | -0.33% |
| 2025-12-05 | 17.51 | 17.97 | 16.97 | 17.92 | 17.87 | qfq | 9,044,266 | 158,314,491 | 1.99% |
| 2025-12-04 | 17.70 | 18.20 | 17.50 | 17.57 | 17.52 | qfq | 6,995,333 | 124,990,759 | 0.86% |
| 2025-12-03 | 18.12 | 18.17 | 17.38 | 17.42 | 17.37 | qfq | 5,745,284 | 101,468,944 | -2.68% |
| 2025-12-02 | 18.50 | 18.56 | 17.90 | 17.90 | 17.85 | qfq | 6,886,441 | 124,449,902 | -3.66% |
| 2025-12-01 | 17.95 | 18.65 | 17.95 | 18.58 | 18.53 | qfq | 8,179,616 | 150,842,805 | 2.94% |
| 2025-11-28 | 18.15 | 18.25 | 17.81 | 18.05 | 18.00 | qfq | 4,233,016 | 76,176,222 | -0.61% |
| 2025-11-27 | 18.05 | 18.67 | 17.97 | 18.16 | 18.11 | qfq | 8,434,542 | 154,762,830 | 1.28% |
| 2025-11-26 | 17.68 | 18.26 | 17.55 | 17.93 | 17.88 | qfq | 7,176,142 | 129,136,709 | 1.24% |
| 2025-11-25 | 17.61 | 18.00 | 17.61 | 17.71 | 17.66 | qfq | 5,808,400 | 103,642,854 | 1.20% |
| 2025-11-24 | 17.60 | 17.80 | 17.31 | 17.50 | 17.45 | qfq | 5,223,000 | 91,506,048 | -1.02% |
| 2025-11-21 | 17.61 | 18.02 | 17.25 | 17.68 | 17.63 | qfq | 7,006,814 | 123,381,724 | -0.45% |
| 2025-11-20 | 18.00 | 18.19 | 17.64 | 17.76 | 17.71 | qfq | 4,291,800 | 76,887,924 | -1.33% |
| 2025-11-19 | 18.33 | 18.37 | 17.90 | 18.00 | 17.95 | qfq | 4,784,098 | 86,396,968 | -1.80% |
| 2025-11-18 | 18.03 | 18.42 | 17.86 | 18.33 | 18.28 | qfq | 6,313,527 | 114,573,255 | 1.10% |
| 2025-11-17 | 18.30 | 18.30 | 17.78 | 18.13 | 18.08 | qfq | 8,557,583 | 154,186,393 | -0.22% |
| 2025-11-14 | 18.65 | 18.69 | 18.16 | 18.17 | 18.12 | qfq | 6,988,892 | 128,751,943 | -2.73% |
| 2025-11-13 | 19.00 | 19.00 | 18.65 | 18.68 | 18.63 | qfq | 5,486,488 | 102,737,130 | -1.01% |
| 2025-11-12 | 19.13 | 19.15 | 18.73 | 18.87 | 18.82 | qfq | 4,415,172 | 83,363,263 | -0.74% |
| 2025-11-11 | 19.47 | 19.59 | 19.00 | 19.01 | 18.96 | qfq | 5,690,900 | 109,248,551 | -2.36% |
| 2025-11-10 | 19.97 | 19.97 | 19.31 | 19.47 | 19.41 | qfq | 6,265,300 | 122,073,669 | -2.01% |
| 2025-11-07 | 20.19 | 20.45 | 19.83 | 19.87 | 19.81 | qfq | 9,993,299 | 200,479,339 | -0.25% |
| 2025-11-06 | 19.33 | 20.00 | 19.27 | 19.92 | 19.86 | qfq | 11,400,045 | 225,023,861 | 3.05% |
| 2025-11-05 | 19.19 | 19.47 | 19.03 | 19.33 | 19.27 | qfq | 4,296,264 | 83,145,443 | -0.31% |
| 2025-11-04 | 19.70 | 19.89 | 19.21 | 19.39 | 19.33 | qfq | 6,378,949 | 123,870,202 | -2.42% |
| 2025-11-03 | 19.69 | 19.90 | 19.53 | 19.87 | 19.81 | qfq | 6,736,166 | 132,926,045 | 1.07% |
| 2025-10-31 | 19.24 | 19.78 | 19.23 | 19.66 | 19.60 | qfq | 8,474,309 | 166,016,853 | 2.34% |
| 2025-10-30 | 19.67 | 19.80 | 19.18 | 19.21 | 19.15 | qfq | 8,692,762 | 168,907,251 | -2.64% |
| 2025-10-29 | 19.64 | 19.86 | 19.45 | 19.73 | 19.67 | qfq | 8,733,867 | 171,623,800 | 0.51% |
| 2025-10-28 | 20.47 | 20.47 | 19.60 | 19.63 | 19.57 | qfq | 14,037,526 | 279,597,248 | -3.82% |
| 2025-10-27 | 20.80 | 20.92 | 20.31 | 20.41 | 20.35 | qfq | 8,722,319 | 178,966,689 | -1.02% |
| 2025-10-24 | 20.25 | 20.80 | 20.22 | 20.62 | 20.56 | qfq | 8,000,141 | 164,197,046 | 2.03% |
| 2025-10-23 | 20.31 | 20.77 | 20.08 | 20.21 | 20.15 | qfq | 6,199,857 | 126,170,825 | -0.64% |
| 2025-10-22 | 20.32 | 20.71 | 20.25 | 20.34 | 20.28 | qfq | 5,233,831 | 106,805,267 | -0.88% |
| 2025-10-21 | 20.39 | 20.61 | 20.21 | 20.52 | 20.46 | qfq | 4,835,523 | 98,932,319 | 0.34% |
| 2025-10-20 | 20.60 | 20.72 | 20.13 | 20.45 | 20.39 | qfq | 6,177,508 | 126,387,237 | 1.24% |
| 2025-10-17 | 20.69 | 20.85 | 20.20 | 20.20 | 20.14 | qfq | 6,859,400 | 140,193,102 | -2.88% |
| 2025-10-16 | 21.02 | 21.26 | 20.65 | 20.80 | 20.70 | qfq | 7,256,021 | 151,272,996 | -1.98% |
| 2025-10-15 | 20.28 | 21.45 | 20.28 | 21.22 | 21.12 | qfq | 14,069,093 | 296,077,400 | 4.95% |
| 2025-10-14 | 21.15 | 21.49 | 20.20 | 20.22 | 20.12 | qfq | 12,001,644 | 249,043,302 | -4.71% |
| 2025-10-13 | 20.41 | 21.50 | 20.41 | 21.22 | 21.12 | qfq | 12,518,674 | 263,779,825 | -4.97% |
| 2025-10-10 | 22.85 | 23.88 | 22.28 | 22.33 | 22.22 | qfq | 16,776,624 | 388,290,645 | -1.15% |
| 2025-10-09 | 21.99 | 22.69 | 21.67 | 22.59 | 22.48 | qfq | 12,354,982 | 274,943,056 | 2.96% |
| 2025-09-30 | 22.79 | 22.79 | 21.90 | 21.94 | 21.84 | qfq | 15,562,679 | 345,257,420 | -3.18% |
| 2025-09-29 | 22.67 | 23.00 | 22.50 | 22.66 | 22.55 | qfq | 11,758,119 | 267,492,524 | -0.04% |
| 2025-09-26 | 23.62 | 23.74 | 22.63 | 22.67 | 22.56 | qfq | 14,654,210 | 339,927,567 | -5.15% |
| 2025-09-25 | 24.00 | 24.65 | 23.60 | 23.90 | 23.79 | qfq | 18,985,210 | 455,756,522 | -1.28% |
| 2025-09-24 | 22.88 | 24.21 | 22.52 | 24.21 | 24.09 | qfq | 21,816,333 | 515,379,219 | 4.94% |
| 2025-09-23 | 23.60 | 24.07 | 22.59 | 23.07 | 22.96 | qfq | 20,857,995 | 485,961,848 | -1.41% |
| 2025-09-22 | 23.60 | 23.73 | 23.13 | 23.40 | 23.29 | qfq | 14,378,230 | 336,674,435 | 0.52% |
| 2025-09-19 | 24.20 | 24.20 | 23.15 | 23.28 | 23.17 | qfq | 24,705,025 | 582,795,618 | -3.80% |
| 2025-09-18 | 24.99 | 25.78 | 23.68 | 24.20 | 24.08 | qfq | 39,729,426 | 984,518,300 | -3.43% |
| 2025-09-17 | 25.87 | 26.20 | 24.95 | 25.06 | 24.94 | qfq | 46,754,556 | 1,187,292,162 | -4.35% |
| 2025-09-16 | 24.81 | 26.80 | 24.43 | 26.20 | 26.08 | qfq | 60,703,244 | 1,568,495,299 | 10.92% |
| 2025-09-15 | 24.10 | 25.15 | 23.45 | 23.62 | 23.51 | qfq | 40,404,053 | 977,054,519 | -1.83% |
| 2025-09-12 | 25.12 | 25.29 | 24.01 | 24.06 | 23.95 | qfq | 36,039,238 | 886,611,856 | -5.05% |
| 2025-09-11 | 23.64 | 25.77 | 23.29 | 25.34 | 25.22 | qfq | 48,072,311 | 1,185,587,462 | 6.78% |
| 2025-09-10 | 22.55 | 24.88 | 22.55 | 23.73 | 23.62 | qfq | 39,313,277 | 930,177,458 | 2.99% |
| 2025-09-09 | 22.31 | 24.20 | 22.15 | 23.04 | 22.93 | qfq | 39,220,098 | 907,750,813 | 2.72% |
| 2025-09-08 | 21.22 | 22.97 | 21.08 | 22.43 | 22.32 | qfq | 30,753,657 | 692,053,211 | 5.26% |
| 2025-09-05 | 20.50 | 21.49 | 20.35 | 21.31 | 21.21 | qfq | 18,748,328 | 395,295,755 | 4.21% |
| 2025-09-04 | 21.64 | 22.02 | 20.21 | 20.45 | 20.35 | qfq | 19,978,963 | 425,481,458 | -5.93% |
| 2025-09-03 | 23.20 | 23.28 | 21.66 | 21.74 | 21.64 | qfq | 27,691,005 | 617,834,754 | -6.01% |
| 2025-09-02 | 21.51 | 23.24 | 20.00 | 23.13 | 23.02 | qfq | 46,844,607 | 1,012,850,633 | 6.98% |
| 2025-09-01 | 22.22 | 22.55 | 21.28 | 21.62 | 21.52 | qfq | 24,515,435 | 532,789,185 | -4.55% |
| 2025-08-29 | 23.42 | 23.48 | 22.33 | 22.65 | 22.54 | qfq | 28,379,839 | 651,216,654 | -3.37% |
| 2025-08-28 | 22.83 | 23.82 | 22.38 | 23.44 | 23.33 | qfq | 41,496,922 | 961,105,789 | 2.63% |
| 2025-08-27 | 22.09 | 23.42 | 21.86 | 22.84 | 22.73 | qfq | 43,245,669 | 979,436,910 | 4.20% |
| 2025-08-26 | 22.20 | 22.40 | 21.70 | 21.92 | 21.82 | qfq | 22,776,842 | 503,026,547 | -1.70% |
| 2025-08-25 | 22.18 | 22.60 | 21.90 | 22.30 | 22.19 | qfq | 35,034,913 | 778,224,954 | -0.45% |
| 2025-08-22 | 20.33 | 23.21 | 20.21 | 22.40 | 22.29 | qfq | 58,021,243 | 1,272,876,767 | 10.02% |
| 2025-08-21 | 20.95 | 20.95 | 20.21 | 20.36 | 20.26 | qfq | 19,470,899 | 399,781,206 | -3.09% |
| 2025-08-20 | 20.91 | 21.10 | 20.65 | 21.01 | 20.91 | qfq | 16,566,759 | 346,089,446 | -1.27% |
| 2025-08-19 | 20.91 | 21.78 | 20.11 | 21.28 | 21.18 | qfq | 36,939,324 | 773,245,394 | 0.85% |
| 2025-08-18 | 20.82 | 21.51 | 20.36 | 21.10 | 21.00 | qfq | 29,219,249 | 610,927,013 | 2.23% |
| 2025-08-15 | 20.19 | 20.78 | 20.16 | 20.64 | 20.54 | qfq | 20,528,799 | 421,703,407 | 1.03% |
| 2025-08-14 | 20.81 | 21.23 | 20.17 | 20.43 | 20.33 | qfq | 24,798,323 | 514,434,328 | -1.40% |
| 2025-08-13 | 20.15 | 21.20 | 19.92 | 20.72 | 20.62 | qfq | 25,489,744 | 520,283,867 | 2.12% |
| 2025-08-12 | 20.81 | 21.00 | 20.05 | 20.29 | 20.19 | qfq | 23,133,013 | 473,973,732 | 0.59% |
| 2025-08-11 | 19.93 | 20.59 | 19.85 | 20.17 | 20.07 | qfq | 14,778,327 | 299,486,735 | 1.66% |
| 2025-08-08 | 20.50 | 20.50 | 19.79 | 19.84 | 19.75 | qfq | 12,586,943 | 251,176,310 | -2.94% |
| 2025-08-07 | 20.75 | 20.80 | 20.27 | 20.44 | 20.34 | qfq | 18,457,672 | 377,381,952 | -2.20% |
| 2025-08-06 | 20.18 | 21.36 | 19.95 | 20.90 | 20.80 | qfq | 31,455,576 | 649,999,309 | 2.80% |
| 2025-08-05 | 19.95 | 20.63 | 19.62 | 20.33 | 20.23 | qfq | 34,461,420 | 696,718,814 | 3.62% |
| 2025-08-04 | 18.61 | 19.64 | 18.58 | 19.62 | 19.53 | qfq | 14,809,263 | 284,939,241 | 4.58% |
| 2025-08-01 | 19.03 | 19.24 | 18.68 | 18.76 | 18.67 | qfq | 8,596,111 | 162,190,107 | -1.83% |
| 2025-07-31 | 19.05 | 19.57 | 18.91 | 19.11 | 19.02 | qfq | 10,850,816 | 209,513,458 | -0.73% |
| 2025-07-30 | 19.40 | 19.46 | 19.05 | 19.25 | 19.16 | qfq | 8,461,873 | 162,930,611 | -1.03% |
| 2025-07-29 | 19.48 | 19.50 | 19.16 | 19.45 | 19.36 | qfq | 15,045,030 | 290,440,962 | -1.07% |
| 2025-07-28 | 19.76 | 20.30 | 19.58 | 19.66 | 19.57 | qfq | 17,272,600 | 343,328,440 | 0.36% |
| 2025-07-25 | 19.60 | 19.77 | 19.36 | 19.59 | 19.50 | qfq | 9,794,990 | 191,520,527 | -0.31% |
| 2025-07-24 | 19.60 | 20.44 | 19.55 | 19.65 | 19.56 | qfq | 19,695,398 | 391,951,495 | 0.46% |
| 2025-07-23 | 19.45 | 20.12 | 19.20 | 19.56 | 19.47 | qfq | 13,447,763 | 263,763,282 | -0.66% |
| 2025-07-22 | 20.06 | 20.37 | 19.61 | 19.69 | 19.60 | qfq | 22,346,670 | 444,930,578 | -3.34% |
| 2025-07-21 | 20.33 | 20.70 | 19.76 | 20.37 | 20.27 | qfq | 25,545,173 | 517,615,430 | 0.25% |
| 2025-07-18 | 20.48 | 20.98 | 19.91 | 20.32 | 20.22 | qfq | 33,381,249 | 680,012,039 | 0.84% |
| 2025-07-17 | 19.25 | 20.20 | 19.02 | 20.15 | 20.05 | qfq | 30,021,040 | 593,257,348 | 4.46% |
| 2025-07-16 | 18.59 | 20.08 | 18.46 | 19.29 | 19.20 | qfq | 33,129,259 | 642,522,315 | 3.77% |
| 2025-07-15 | 18.70 | 18.77 | 18.23 | 18.59 | 18.50 | qfq | 13,259,016 | 244,473,950 | -0.05% |
| 2025-07-14 | 18.25 | 18.93 | 18.01 | 18.60 | 18.51 | qfq | 19,812,731 | 367,918,457 | 2.20% |
| 2025-07-11 | 17.76 | 18.59 | 17.53 | 18.20 | 18.11 | qfq | 18,483,706 | 334,769,964 | 2.19% |
| 2025-07-10 | 17.80 | 18.00 | 17.58 | 17.81 | 17.73 | qfq | 11,666,230 | 206,959,560 | -0.56% |
| 2025-07-09 | 18.81 | 19.10 | 17.81 | 17.91 | 17.82 | qfq | 24,212,982 | 446,910,476 | -1.32% |
| 2025-07-08 | 18.08 | 18.25 | 17.97 | 18.15 | 18.06 | qfq | 9,937,100 | 179,905,538 | 0.11% |
| 2025-07-07 | 18.05 | 18.25 | 17.85 | 18.13 | 18.04 | qfq | 6,686,420 | 120,911,477 | 0.28% |
| 2025-07-04 | 18.17 | 18.41 | 17.87 | 18.08 | 17.99 | qfq | 9,222,306 | 166,894,346 | -0.93% |
| 2025-07-03 | 18.30 | 18.68 | 18.07 | 18.25 | 18.16 | qfq | 8,501,502 | 155,585,108 | -0.38% |
| 2025-07-02 | 18.74 | 18.86 | 17.92 | 18.32 | 18.23 | qfq | 12,624,814 | 232,480,711 | -2.35% |
| 2025-07-01 | 19.11 | 19.21 | 18.68 | 18.76 | 18.67 | qfq | 11,007,100 | 207,363,953 | -2.44% |
| 2025-06-30 | 19.12 | 19.51 | 19.08 | 19.23 | 19.14 | qfq | 10,788,363 | 207,275,819 | 0.58% |
| 2025-06-27 | 19.25 | 19.40 | 18.79 | 19.12 | 19.03 | qfq | 10,712,365 | 204,257,940 | -0.78% |
| 2025-06-26 | 19.53 | 20.23 | 19.26 | 19.27 | 19.18 | qfq | 17,910,865 | 352,832,010 | -1.08% |
| 2025-06-25 | 19.30 | 19.58 | 19.03 | 19.48 | 19.39 | qfq | 17,516,568 | 338,204,135 | 0.93% |
| 2025-06-24 | 18.11 | 19.58 | 18.05 | 19.30 | 19.21 | qfq | 24,568,596 | 467,451,207 | 7.22% |
| 2025-06-23 | 17.78 | 18.14 | 17.78 | 18.00 | 17.91 | qfq | 11,175,163 | 200,869,883 | 0.33% |
| 2025-06-20 | 18.60 | 18.97 | 17.91 | 17.94 | 17.85 | qfq | 14,764,544 | 269,689,399 | -4.42% |
| 2025-06-19 | 18.45 | 19.26 | 18.08 | 18.77 | 18.68 | qfq | 19,575,318 | 366,784,851 | -0.69% |
| 2025-06-18 | 19.26 | 19.29 | 18.65 | 18.90 | 18.81 | qfq | 18,123,924 | 342,116,563 | -2.68% |
| 2025-06-17 | 19.82 | 19.95 | 19.09 | 19.42 | 19.33 | qfq | 14,702,312 | 285,959,495 | -2.02% |
| 2025-06-16 | 19.78 | 20.05 | 19.52 | 19.82 | 19.73 | qfq | 14,478,256 | 285,988,263 | -1.25% |
| 2025-06-13 | 21.42 | 21.52 | 19.83 | 20.07 | 19.97 | qfq | 27,389,869 | 556,450,511 | -7.72% |
| 2025-06-12 | 21.69 | 22.12 | 21.42 | 21.75 | 21.65 | qfq | 19,375,034 | 421,499,394 | -0.82% |
| 2025-06-11 | 20.84 | 22.20 | 20.84 | 21.93 | 21.83 | qfq | 33,071,029 | 721,516,672 | 4.83% |
| 2025-06-10 | 20.92 | 21.68 | 20.08 | 20.92 | 20.82 | qfq | 25,686,500 | 532,986,241 | 0.63% |
| 2025-06-09 | 19.63 | 21.15 | 19.63 | 20.79 | 20.69 | qfq | 25,030,735 | 517,054,311 | 5.59% |
| 2025-06-06 | 20.22 | 20.36 | 19.58 | 19.69 | 19.60 | qfq | 15,611,191 | 308,904,175 | -3.48% |
| 2025-06-05 | 20.01 | 20.67 | 19.82 | 20.40 | 20.30 | qfq | 17,466,893 | 354,450,424 | 1.34% |
| 2025-06-04 | 19.63 | 20.45 | 19.63 | 20.13 | 20.03 | qfq | 13,804,139 | 277,846,090 | 1.87% |
| 2025-06-03 | 19.30 | 19.89 | 19.30 | 19.76 | 19.67 | qfq | 11,105,795 | 218,343,111 | 2.38% |
| 2025-05-30 | 20.01 | 20.20 | 19.30 | 19.30 | 19.21 | qfq | 17,494,953 | 343,318,243 | -4.69% |
| 2025-05-29 | 20.43 | 20.87 | 20.05 | 20.25 | 20.15 | qfq | 14,876,090 | 303,736,257 | -1.07% |
| 2025-05-28 | 20.80 | 21.00 | 20.25 | 20.47 | 20.37 | qfq | 14,361,900 | 295,425,890 | -1.96% |
| 2025-05-27 | 20.50 | 20.90 | 19.91 | 20.88 | 20.78 | qfq | 15,351,365 | 314,298,809 | 1.11% |
| 2025-05-26 | 20.60 | 20.66 | 20.18 | 20.65 | 20.55 | qfq | 14,055,097 | 287,492,624 | 0.63% |
| 2025-05-23 | 20.88 | 21.38 | 20.40 | 20.52 | 20.42 | qfq | 22,610,575 | 470,482,294 | -1.77% |
| 2025-05-22 | 22.21 | 22.22 | 20.75 | 20.89 | 20.79 | qfq | 30,419,044 | 649,753,245 | -6.66% |
| 2025-05-21 | 22.26 | 22.88 | 21.79 | 22.38 | 22.27 | qfq | 24,432,627 | 541,976,457 | -0.71% |
| 2025-05-20 | 22.15 | 22.90 | 21.40 | 22.54 | 22.43 | qfq | 33,782,165 | 755,654,990 | 2.36% |
| 2025-05-19 | 21.90 | 22.21 | 20.75 | 22.02 | 21.91 | qfq | 38,350,941 | 820,436,555 | -2.13% |
| 2025-05-16 | 21.81 | 23.60 | 21.71 | 22.50 | 22.39 | qfq | 42,100,280 | 960,767,027 | 1.99% |
| 2025-05-15 | 22.22 | 22.77 | 21.40 | 22.06 | 21.95 | qfq | 30,327,272 | 668,012,022 | -1.87% |
| 2025-05-14 | 22.31 | 22.93 | 21.58 | 22.48 | 22.37 | qfq | 29,549,227 | 664,879,084 | -0.44% |
| 2025-05-13 | 23.20 | 23.45 | 22.44 | 22.58 | 22.47 | qfq | 33,861,667 | 773,557,614 | -2.59% |
| 2025-05-12 | 23.00 | 23.33 | 22.44 | 23.18 | 23.07 | qfq | 47,751,817 | 1,093,557,689 | 2.79% |
| 2025-05-09 | 23.69 | 23.83 | 22.18 | 22.55 | 22.44 | qfq | 43,817,617 | 993,203,506 | -4.45% |
| 2025-05-08 | 25.22 | 25.30 | 23.50 | 23.60 | 23.49 | qfq | 61,306,100 | 1,477,878,403 | -6.09% |
| 2025-05-07 | 25.84 | 27.27 | 23.90 | 25.13 | 25.01 | qfq | 84,631,642 | 2,157,851,517 | 0.84% |
| 2025-05-06 | 21.73 | 24.92 | 21.21 | 24.92 | 24.80 | qfq | 44,912,878 | 1,024,320,593 | 19.98% |
| 2025-04-30 | 21.00 | 21.49 | 20.43 | 20.77 | 20.67 | qfq | 42,572,626 | 890,247,157 | 0.34% |
| 2025-04-29 | 18.60 | 21.50 | 18.42 | 20.70 | 20.60 | qfq | 46,323,267 | 921,794,718 | 10.70% |
| 2025-04-28 | 18.75 | 19.25 | 18.03 | 18.70 | 18.61 | qfq | 25,199,861 | 471,121,514 | -2.35% |
| 2025-04-25 | 18.63 | 19.68 | 18.13 | 19.15 | 19.06 | qfq | 42,099,730 | 800,038,664 | 3.96% |
| 2025-04-24 | 18.16 | 18.96 | 17.66 | 18.42 | 18.33 | qfq | 44,661,878 | 821,406,728 | -1.60% |
| 2025-04-23 | 16.74 | 18.77 | 16.23 | 18.72 | 18.63 | qfq | 48,263,672 | 836,882,214 | 19.16% |
| 2025-04-22 | 16.22 | 16.30 | 15.59 | 15.71 | 15.64 | qfq | 14,368,830 | 227,466,335 | -3.08% |
| 2025-04-21 | 14.82 | 16.34 | 14.82 | 16.21 | 16.13 | qfq | 20,768,460 | 326,357,821 | 6.71% |
| 2025-04-18 | 15.83 | 15.95 | 15.10 | 15.19 | 15.12 | qfq | 15,371,513 | 238,484,488 | -2.38% |
| 2025-04-17 | 15.50 | 16.10 | 15.45 | 15.56 | 15.49 | qfq | 16,527,742 | 260,690,204 | -0.70% |
| 2025-04-16 | 16.39 | 16.42 | 15.32 | 15.67 | 15.60 | qfq | 23,517,555 | 369,757,764 | -4.57% |
| 2025-04-15 | 16.27 | 17.24 | 16.10 | 16.42 | 16.34 | qfq | 33,280,517 | 552,376,480 | 1.36% |
| 2025-04-14 | 15.80 | 16.60 | 15.51 | 16.20 | 15.98 | qfq | 24,913,839 | 403,165,328 | 3.32% |
| 2025-04-11 | 14.81 | 16.56 | 14.81 | 15.68 | 15.46 | qfq | 31,593,281 | 501,302,705 | 3.70% |
| 2025-04-10 | 14.78 | 16.35 | 14.78 | 15.12 | 14.91 | qfq | 37,035,695 | 574,781,456 | 8.31% |
| 2025-04-09 | 13.00 | 14.23 | 11.94 | 13.96 | 13.77 | qfq | 28,249,055 | 374,734,507 | 4.33% |
| 2025-04-08 | 13.49 | 13.94 | 12.89 | 13.38 | 13.19 | qfq | 20,659,915 | 276,791,435 | 0.07% |
| 2025-04-07 | 15.01 | 15.37 | 13.37 | 13.37 | 13.18 | qfq | 18,670,244 | 263,293,790 | -19.99% |
| 2025-04-03 | 16.92 | 17.56 | 16.58 | 16.71 | 16.48 | qfq | 14,380,324 | 243,486,037 | -3.02% |
| 2025-04-02 | 17.06 | 17.59 | 17.06 | 17.23 | 16.99 | qfq | 11,700,994 | 202,589,843 | 1.41% |
| 2025-04-01 | 17.61 | 17.67 | 16.96 | 16.99 | 16.75 | qfq | 16,129,596 | 277,785,314 | -2.91% |
| 2025-03-31 | 17.84 | 17.95 | 16.66 | 17.50 | 17.26 | qfq | 22,587,655 | 386,970,075 | -2.78% |
| 2025-03-28 | 18.10 | 18.80 | 17.69 | 18.00 | 17.75 | qfq | 21,668,622 | 393,787,506 | -0.83% |
| 2025-03-27 | 18.87 | 19.20 | 18.00 | 18.15 | 17.90 | qfq | 20,928,599 | 387,745,413 | -3.97% |
| 2025-03-26 | 18.25 | 19.35 | 18.20 | 18.90 | 18.64 | qfq | 25,564,497 | 481,949,530 | 3.56% |
| 2025-03-25 | 19.95 | 20.38 | 18.12 | 18.25 | 18.00 | qfq | 32,827,649 | 621,091,073 | -9.16% |
| 2025-03-24 | 20.72 | 20.86 | 19.50 | 20.09 | 19.81 | qfq | 32,658,138 | 657,447,904 | -1.08% |
| 2025-03-21 | 21.61 | 21.61 | 19.80 | 20.31 | 20.03 | qfq | 48,092,573 | 986,762,237 | -7.89% |
| 2025-03-20 | 23.00 | 23.13 | 21.15 | 22.05 | 21.74 | qfq | 54,560,301 | 1,204,742,611 | -0.23% |
| 2025-03-19 | 21.79 | 22.32 | 20.71 | 22.10 | 21.79 | qfq | 61,382,501 | 1,320,607,354 | 3.56% |
| 2025-03-18 | 19.00 | 21.34 | 18.99 | 21.34 | 21.04 | qfq | 60,243,431 | 1,206,354,044 | 20.02% |
| 2025-03-17 | 16.82 | 17.85 | 16.73 | 17.78 | 17.53 | qfq | 29,761,170 | 515,947,597 | 5.52% |
| 2025-03-14 | 15.99 | 16.92 | 15.68 | 16.85 | 16.62 | qfq | 26,721,285 | 437,615,581 | 5.38% |
| 2025-03-13 | 17.46 | 17.47 | 15.65 | 15.99 | 15.77 | qfq | 37,352,185 | 607,989,102 | -9.30% |
| 2025-03-12 | 17.88 | 18.00 | 17.50 | 17.63 | 17.39 | qfq | 17,513,795 | 310,348,023 | -1.51% |
| 2025-03-11 | 17.51 | 18.17 | 17.40 | 17.90 | 17.65 | qfq | 18,905,630 | 335,264,463 | -0.39% |
| 2025-03-10 | 18.21 | 18.50 | 17.59 | 17.97 | 17.72 | qfq | 22,680,329 | 406,547,130 | -1.86% |
| 2025-03-07 | 18.55 | 19.14 | 18.06 | 18.31 | 18.06 | qfq | 30,608,360 | 570,195,450 | -3.17% |
| 2025-03-06 | 18.60 | 19.86 | 18.40 | 18.91 | 18.65 | qfq | 38,886,483 | 746,044,961 | 1.67% |
| 2025-03-05 | 18.36 | 18.85 | 17.69 | 18.60 | 18.34 | qfq | 29,809,159 | 545,511,568 | 0.27% |
| 2025-03-04 | 17.66 | 19.21 | 17.66 | 18.55 | 18.29 | qfq | 28,667,908 | 533,074,217 | 3.86% |
| 2025-03-03 | 18.06 | 18.69 | 17.40 | 17.86 | 17.61 | qfq | 30,940,317 | 555,805,241 | -1.60% |
| 2025-02-28 | 20.56 | 20.78 | 17.78 | 18.15 | 17.90 | qfq | 36,615,743 | 685,251,764 | -12.19% |
| 2025-02-27 | 21.02 | 21.35 | 19.68 | 20.67 | 20.38 | qfq | 40,400,989 | 824,062,324 | -1.57% |
| 2025-02-26 | 20.79 | 22.98 | 20.34 | 21.00 | 20.71 | qfq | 54,793,497 | 1,165,509,625 | 3.70% |
| 2025-02-25 | 17.76 | 22.30 | 17.76 | 20.25 | 19.97 | qfq | 60,981,072 | 1,207,553,640 | 5.47% |
| 2025-02-24 | 18.90 | 19.20 | 18.10 | 19.20 | 18.93 | qfq | 26,553,612 | 497,925,816 | 20.00% |
| 2025-02-21 | 15.66 | 16.45 | 15.40 | 16.00 | 15.78 | qfq | 35,725,002 | 569,049,060 | -0.56% |
| 2025-02-20 | 15.80 | 16.88 | 15.55 | 16.09 | 15.87 | qfq | 43,078,406 | 694,294,711 | 1.26% |
| 2025-02-19 | 13.86 | 16.20 | 13.65 | 15.89 | 15.67 | qfq | 42,237,467 | 645,797,929 | 13.02% |
| 2025-02-18 | 13.90 | 14.87 | 13.74 | 14.06 | 13.86 | qfq | 38,158,221 | 540,041,148 | 0.50% |
| 2025-02-17 | 11.96 | 14.08 | 11.76 | 13.99 | 13.80 | qfq | 40,047,218 | 525,275,414 | 15.91% |
| 2025-02-14 | 12.30 | 12.40 | 11.80 | 12.07 | 11.90 | qfq | 18,496,390 | 221,944,464 | -2.19% |
| 2025-02-13 | 12.78 | 13.17 | 12.31 | 12.34 | 12.17 | qfq | 22,831,625 | 287,939,702 | -3.22% |
| 2025-02-12 | 11.96 | 13.72 | 11.96 | 12.75 | 12.57 | qfq | 35,014,265 | 450,336,445 | 2.41% |
| 2025-02-11 | 12.00 | 13.11 | 11.90 | 12.45 | 12.28 | qfq | 41,568,432 | 520,904,318 | 8.83% |
| 2025-02-10 | 11.87 | 12.00 | 11.19 | 11.44 | 11.28 | qfq | 21,475,384 | 245,186,889 | -5.53% |
| 2025-02-07 | 11.83 | 12.87 | 11.83 | 12.11 | 11.94 | qfq | 37,931,857 | 467,720,226 | 9.20% |
| 2025-02-06 | 10.25 | 11.13 | 10.21 | 11.09 | 10.94 | qfq | 12,971,149 | 141,052,456 | 7.67% |
| 2025-02-05 | 10.10 | 10.50 | 10.06 | 10.30 | 10.16 | qfq | 5,898,296 | 60,874,133 | 3.00% |
| 2025-01-27 | 10.65 | 10.65 | 10.00 | 10.00 | 9.86 | qfq | 5,872,976 | 60,090,947 | -4.03% |
| 2025-01-24 | 10.50 | 10.70 | 10.35 | 10.42 | 10.28 | qfq | 8,488,100 | 89,015,146 | -2.16% |
| 2025-01-23 | 10.10 | 11.01 | 10.04 | 10.65 | 10.50 | qfq | 14,038,850 | 148,211,746 | 5.97% |
| 2025-01-22 | 10.50 | 10.53 | 9.93 | 10.05 | 9.91 | qfq | 8,285,215 | 83,888,734 | -5.55% |
| 2025-01-21 | 10.46 | 10.76 | 10.12 | 10.64 | 10.49 | qfq | 11,169,941 | 116,559,444 | 1.53% |
| 2025-01-20 | 10.28 | 10.86 | 10.24 | 10.48 | 10.33 | qfq | 9,894,939 | 103,535,407 | 3.05% |
| 2025-01-17 | 10.71 | 10.84 | 10.02 | 10.17 | 10.03 | qfq | 11,675,399 | 119,764,471 | -5.92% |
| 2025-01-16 | 11.00 | 11.78 | 10.62 | 10.81 | 10.66 | qfq | 20,293,991 | 227,324,986 | -2.17% |
| 2025-01-15 | 10.43 | 12.53 | 10.37 | 11.05 | 10.90 | qfq | 16,373,617 | 185,040,944 | 5.84% |
| 2025-01-14 | 10.09 | 10.70 | 9.76 | 10.44 | 10.30 | qfq | 4,197,896 | 43,020,290 | 6.97% |
| 2025-01-13 | 9.59 | 9.85 | 9.30 | 9.76 | 9.62 | qfq | 2,705,688 | 26,057,647 | 1.04% |
| 2025-01-10 | 10.08 | 10.13 | 9.63 | 9.66 | 9.53 | qfq | 2,628,826 | 26,095,815 | -4.17% |
| 2025-01-09 | 10.37 | 10.47 | 9.97 | 10.08 | 9.94 | qfq | 3,378,894 | 34,443,840 | -3.54% |
| 2025-01-08 | 10.16 | 10.55 | 10.00 | 10.45 | 10.31 | qfq | 5,794,926 | 59,475,235 | 2.75% |
| 2025-01-07 | 9.58 | 10.24 | 9.54 | 10.17 | 10.03 | qfq | 3,603,582 | 35,594,076 | 6.16% |
| 2025-01-06 | 9.43 | 9.76 | 9.03 | 9.58 | 9.45 | qfq | 3,670,113 | 34,756,724 | 0.84% |
| 2025-01-03 | 10.14 | 10.16 | 9.47 | 9.50 | 9.37 | qfq | 4,572,393 | 44,590,272 | -5.85% |
| 2025-01-02 | 10.43 | 10.43 | 9.99 | 10.09 | 9.95 | qfq | 2,999,526 | 30,507,993 | -2.13% |
| 2024-12-31 | 10.49 | 10.72 | 10.25 | 10.31 | 10.17 | qfq | 2,198,876 | 22,978,610 | -1.81% |
| 2024-12-30 | 10.62 | 10.66 | 10.35 | 10.50 | 10.35 | qfq | 2,049,002 | 21,582,482 | -1.04% |
| 2024-12-27 | 10.65 | 10.77 | 10.50 | 10.61 | 10.46 | qfq | 2,173,850 | 23,147,534 | 0.28% |
| 2024-12-26 | 10.51 | 10.77 | 10.51 | 10.58 | 10.43 | qfq | 2,264,745 | 24,091,988 | 0.67% |
| 2024-12-25 | 11.00 | 11.00 | 10.30 | 10.51 | 10.36 | qfq | 3,389,338 | 35,581,226 | -4.11% |
| 2024-12-24 | 10.86 | 11.09 | 10.78 | 10.96 | 10.81 | qfq | 1,631,100 | 17,824,134 | 1.20% |
| 2024-12-23 | 11.45 | 11.45 | 10.80 | 10.83 | 10.68 | qfq | 2,501,873 | 27,567,551 | -5.08% |
| 2024-12-20 | 11.35 | 11.57 | 11.33 | 11.41 | 11.25 | qfq | 2,018,360 | 23,088,682 | 0.62% |
| 2024-12-19 | 11.07 | 11.42 | 10.93 | 11.34 | 11.18 | qfq | 2,318,473 | 26,018,324 | 0.89% |
| 2024-12-18 | 11.30 | 11.35 | 11.06 | 11.24 | 11.08 | qfq | 1,977,831 | 22,191,629 | 0.18% |
| 2024-12-17 | 11.78 | 11.87 | 11.11 | 11.22 | 11.06 | qfq | 3,908,811 | 44,274,203 | -3.77% |
| 2024-12-16 | 11.70 | 11.88 | 11.62 | 11.66 | 11.50 | qfq | 2,348,146 | 27,523,413 | -0.85% |
| 2024-12-13 | 11.86 | 11.95 | 11.69 | 11.76 | 11.60 | qfq | 3,109,736 | 36,656,614 | -1.01% |
| 2024-12-12 | 11.88 | 12.01 | 11.80 | 11.88 | 11.72 | qfq | 3,371,365 | 40,092,294 | -0.42% |
| 2024-12-11 | 11.70 | 11.94 | 11.56 | 11.93 | 11.76 | qfq | 4,580,020 | 53,930,394 | 1.02% |
| 2024-12-10 | 12.30 | 12.39 | 11.71 | 11.81 | 11.65 | qfq | 6,675,969 | 80,261,126 | -1.17% |
| 2024-12-09 | 11.77 | 12.35 | 11.65 | 11.95 | 11.78 | qfq | 8,465,581 | 101,654,624 | 2.22% |
| 2024-12-06 | 11.50 | 11.87 | 11.27 | 11.69 | 11.53 | qfq | 7,051,432 | 81,515,434 | 1.21% |
| 2024-12-05 | 11.55 | 11.80 | 11.36 | 11.55 | 11.39 | qfq | 6,042,467 | 70,095,371 | -0.94% |
| 2024-12-04 | 12.50 | 12.50 | 11.59 | 11.66 | 11.50 | qfq | 12,606,396 | 150,282,204 | -6.72% |
| 2024-12-03 | 11.84 | 12.78 | 11.60 | 12.50 | 12.33 | qfq | 13,447,559 | 165,645,425 | 4.17% |
| 2024-12-02 | 11.82 | 12.58 | 11.73 | 12.00 | 11.83 | qfq | 8,586,580 | 103,669,375 | 1.44% |
| 2024-11-29 | 11.78 | 12.24 | 11.59 | 11.83 | 11.67 | qfq | 6,282,438 | 74,233,974 | 1.37% |
| 2024-11-28 | 11.32 | 11.91 | 11.32 | 11.67 | 11.51 | qfq | 5,588,316 | 65,464,640 | 3.00% |
| 2024-11-27 | 11.07 | 11.36 | 10.71 | 11.33 | 11.17 | qfq | 3,059,198 | 33,628,667 | 1.71% |
| 2024-11-26 | 11.34 | 11.41 | 11.10 | 11.14 | 10.99 | qfq | 1,879,848 | 21,141,668 | -1.76% |
| 2024-11-25 | 10.98 | 11.35 | 10.92 | 11.34 | 11.18 | qfq | 3,141,361 | 35,157,418 | 3.75% |
| 2024-11-22 | 11.55 | 11.58 | 10.93 | 10.93 | 10.78 | qfq | 2,494,669 | 27,976,798 | -4.96% |
| 2024-11-21 | 11.61 | 11.82 | 11.36 | 11.50 | 11.34 | qfq | 2,596,732 | 29,924,589 | -0.86% |
| 2024-11-20 | 11.39 | 11.74 | 11.30 | 11.60 | 11.44 | qfq | 2,820,711 | 32,454,278 | 2.02% |
| 2024-11-19 | 10.97 | 11.40 | 10.97 | 11.37 | 11.21 | qfq | 3,267,619 | 36,478,150 | 3.46% |
| 2024-11-18 | 11.41 | 11.61 | 10.92 | 10.99 | 10.84 | qfq | 5,343,356 | 59,775,398 | -1.88% |
| 2024-11-15 | 11.70 | 11.88 | 11.20 | 11.20 | 11.04 | qfq | 4,164,719 | 48,103,841 | -4.76% |
| 2024-11-14 | 11.83 | 12.40 | 11.70 | 11.76 | 11.60 | qfq | 4,459,089 | 53,245,193 | -1.09% |
| 2024-11-13 | 11.69 | 11.95 | 11.51 | 11.89 | 11.73 | qfq | 4,218,792 | 49,496,173 | 1.71% |
| 2024-11-12 | 12.07 | 12.28 | 11.56 | 11.69 | 11.53 | qfq | 5,122,377 | 60,801,349 | -3.71% |
| 2024-11-11 | 11.79 | 12.16 | 11.56 | 12.14 | 11.97 | qfq | 6,905,588 | 81,998,638 | 2.02% |
| 2024-11-08 | 11.75 | 12.81 | 11.75 | 11.90 | 11.73 | qfq | 11,697,777 | 142,634,002 | 3.12% |
| 2024-11-07 | 11.48 | 11.66 | 11.11 | 11.54 | 11.38 | qfq | 8,775,800 | 100,558,628 | 0.26% |
| 2024-11-06 | 11.00 | 12.08 | 10.91 | 11.51 | 11.35 | qfq | 15,728,000 | 179,482,761 | 7.77% |
| 2024-11-05 | 10.24 | 10.83 | 10.15 | 10.68 | 10.53 | qfq | 8,516,400 | 90,125,027 | 4.40% |
| 2024-11-04 | 10.09 | 10.29 | 9.96 | 10.23 | 10.09 | qfq | 3,939,879 | 40,039,748 | 3.13% |
| 2024-11-01 | 10.43 | 10.43 | 9.92 | 9.92 | 9.78 | qfq | 5,474,199 | 55,252,513 | -4.71% |
| 2024-10-31 | 10.20 | 10.54 | 9.90 | 10.41 | 10.27 | qfq | 4,982,900 | 51,450,746 | 2.26% |
| 2024-10-30 | 10.28 | 10.40 | 10.04 | 10.18 | 10.04 | qfq | 4,044,863 | 41,167,051 | -0.78% |
| 2024-10-29 | 10.23 | 10.70 | 10.16 | 10.26 | 10.12 | qfq | 6,735,497 | 69,999,854 | 0.20% |
| 2024-10-28 | 10.00 | 10.29 | 9.95 | 10.24 | 10.10 | qfq | 5,465,600 | 55,705,318 | 3.23% |
| 2024-10-25 | 9.75 | 9.96 | 9.64 | 9.92 | 9.78 | qfq | 3,903,700 | 38,535,693 | 2.16% |
| 2024-10-24 | 9.79 | 9.88 | 9.69 | 9.71 | 9.58 | qfq | 3,794,500 | 37,079,217 | -0.92% |
| 2024-10-23 | 9.91 | 10.08 | 9.78 | 9.80 | 9.66 | qfq | 4,769,900 | 47,286,065 | -0.91% |
| 2024-10-22 | 9.77 | 10.03 | 9.68 | 9.89 | 9.75 | qfq | 4,422,900 | 43,634,771 | 1.12% |
| 2024-10-21 | 9.87 | 10.09 | 9.69 | 9.78 | 9.64 | qfq | 7,276,200 | 72,028,183 | 0.20% |
| 2024-10-18 | 9.49 | 9.93 | 9.45 | 9.76 | 9.62 | qfq | 6,621,479 | 64,381,822 | 2.31% |
| 2024-10-17 | 9.50 | 9.74 | 9.49 | 9.54 | 9.41 | qfq | 5,589,704 | 53,701,222 | 0.42% |
| 2024-10-16 | 9.22 | 9.59 | 9.22 | 9.50 | 9.37 | qfq | 4,389,834 | 41,128,381 | 1.50% |
| 2024-10-15 | 9.45 | 9.72 | 9.28 | 9.36 | 9.23 | qfq | 5,137,977 | 48,666,213 | -0.85% |
| 2024-10-14 | 8.95 | 9.52 | 8.94 | 9.44 | 9.31 | qfq | 6,903,959 | 63,955,291 | 5.71% |
| 2024-10-11 | 9.10 | 9.18 | 8.77 | 8.93 | 8.81 | qfq | 5,786,400 | 51,883,519 | -1.98% |
| 2024-10-10 | 8.94 | 9.25 | 8.72 | 9.11 | 8.98 | qfq | 7,569,000 | 68,598,515 | 3.41% |
| 2024-10-09 | 9.71 | 9.75 | 8.81 | 8.81 | 8.69 | qfq | 13,256,360 | 123,385,428 | -13.63% |
| 2024-10-08 | 10.93 | 11.00 | 9.68 | 10.20 | 10.06 | qfq | 19,702,089 | 201,932,246 | 7.94% |
| 2024-09-30 | 8.68 | 9.67 | 8.36 | 9.45 | 9.32 | qfq | 17,559,426 | 156,988,057 | 12.50% |
| 2024-09-27 | 7.92 | 8.40 | 7.85 | 8.40 | 8.28 | qfq | 8,423,726 | 68,122,354 | 7.28% |
| 2024-09-26 | 7.59 | 7.85 | 7.51 | 7.83 | 7.72 | qfq | 4,737,400 | 36,698,874 | 2.62% |
| 2024-09-25 | 7.56 | 7.74 | 7.51 | 7.63 | 7.52 | qfq | 4,976,200 | 38,177,780 | 1.73% |
| 2024-09-24 | 7.26 | 7.50 | 7.26 | 7.50 | 7.40 | qfq | 3,938,100 | 29,190,096 | 3.31% |
| 2024-09-23 | 7.35 | 7.35 | 7.23 | 7.26 | 7.16 | qfq | 1,944,600 | 14,173,509 | -0.55% |
| 2024-09-20 | 7.27 | 7.31 | 7.18 | 7.30 | 7.20 | qfq | 1,699,000 | 12,307,814 | 0.41% |
| 2024-09-19 | 7.12 | 7.32 | 7.12 | 7.27 | 7.17 | qfq | 2,032,700 | 14,720,338 | 2.39% |
| 2024-09-18 | 7.16 | 7.25 | 6.97 | 7.10 | 7.00 | qfq | 2,185,400 | 15,453,282 | -1.39% |
| 2024-09-13 | 7.38 | 7.38 | 7.17 | 7.20 | 7.10 | qfq | 1,971,499 | 14,309,940 | -1.77% |
| 2024-09-12 | 7.30 | 7.44 | 7.30 | 7.33 | 7.23 | qfq | 1,565,726 | 11,546,998 | 0.00% |
| 2024-09-11 | 7.42 | 7.42 | 7.30 | 7.33 | 7.23 | qfq | 1,340,800 | 9,854,828 | -0.95% |
| 2024-09-10 | 7.45 | 7.46 | 7.27 | 7.40 | 7.30 | qfq | 1,948,700 | 14,348,453 | 0.00% |
| 2024-09-09 | 7.32 | 7.40 | 7.24 | 7.40 | 7.30 | qfq | 1,922,310 | 14,109,511 | 0.82% |
| 2024-09-06 | 7.51 | 7.57 | 7.33 | 7.34 | 7.24 | qfq | 3,351,300 | 24,781,352 | -2.52% |
| 2024-09-05 | 7.48 | 7.58 | 7.48 | 7.53 | 7.43 | qfq | 2,368,600 | 17,827,227 | 0.13% |
| 2024-09-04 | 7.58 | 7.64 | 7.52 | 7.52 | 7.42 | qfq | 2,399,400 | 18,155,391 | -1.44% |
| 2024-09-03 | 7.62 | 7.71 | 7.58 | 7.63 | 7.52 | qfq | 2,988,526 | 22,831,619 | 0.13% |
| 2024-09-02 | 7.79 | 7.84 | 7.59 | 7.62 | 7.51 | qfq | 2,952,500 | 22,758,524 | -2.18% |
| 2024-08-30 | 7.63 | 7.87 | 7.56 | 7.79 | 7.68 | qfq | 6,559,000 | 50,935,806 | 2.23% |
| 2024-08-29 | 7.55 | 7.66 | 7.41 | 7.62 | 7.51 | qfq | 3,891,700 | 29,507,908 | 0.93% |
| 2024-08-28 | 7.46 | 7.63 | 7.39 | 7.55 | 7.45 | qfq | 3,057,400 | 23,052,034 | 0.80% |
| 2024-08-27 | 7.62 | 7.68 | 7.45 | 7.49 | 7.39 | qfq | 4,232,721 | 32,062,955 | -1.96% |
| 2024-08-26 | 7.59 | 7.68 | 7.43 | 7.64 | 7.53 | qfq | 5,165,149 | 39,149,358 | 0.66% |
| 2024-08-23 | 7.80 | 7.86 | 7.54 | 7.59 | 7.48 | qfq | 9,923,034 | 76,234,744 | -6.06% |
| 2024-08-22 | 7.33 | 8.40 | 7.32 | 8.08 | 7.97 | qfq | 13,947,959 | 110,459,530 | 10.23% |
| 2024-08-21 | 7.39 | 7.43 | 7.30 | 7.33 | 7.23 | qfq | 1,877,100 | 13,795,828 | -0.81% |
| 2024-08-20 | 7.48 | 7.48 | 7.34 | 7.39 | 7.29 | qfq | 2,081,700 | 15,369,627 | -1.07% |
| 2024-08-19 | 7.63 | 7.66 | 7.46 | 7.47 | 7.37 | qfq | 3,397,400 | 25,696,378 | -2.23% |
| 2024-08-16 | 7.84 | 7.86 | 7.64 | 7.64 | 7.53 | qfq | 2,584,457 | 19,965,333 | -1.93% |
| 2024-08-15 | 7.74 | 7.88 | 7.68 | 7.79 | 7.68 | qfq | 2,423,800 | 18,853,852 | 0.52% |
| 2024-08-14 | 7.95 | 7.96 | 7.75 | 7.75 | 7.64 | qfq | 2,232,619 | 17,465,136 | -2.15% |
| 2024-08-13 | 7.89 | 7.95 | 7.80 | 7.92 | 7.81 | qfq | 1,683,300 | 13,238,868 | 0.64% |
| 2024-08-12 | 7.99 | 8.01 | 7.86 | 7.87 | 7.76 | qfq | 2,739,000 | 21,712,494 | -1.25% |
| 2024-08-09 | 8.08 | 8.15 | 7.96 | 7.97 | 7.86 | qfq | 2,547,200 | 20,497,365 | -0.99% |
| 2024-08-08 | 8.05 | 8.09 | 7.90 | 8.05 | 7.94 | qfq | 2,879,800 | 23,051,753 | -0.12% |
| 2024-08-07 | 8.16 | 8.16 | 8.04 | 8.06 | 7.95 | qfq | 2,527,000 | 20,449,576 | -0.98% |
| 2024-08-06 | 8.02 | 8.14 | 7.98 | 8.14 | 8.03 | qfq | 3,220,900 | 25,963,251 | 2.65% |
| 2024-08-05 | 8.04 | 8.28 | 7.89 | 7.93 | 7.82 | qfq | 5,170,900 | 41,836,210 | -2.10% |
| 2024-08-02 | 8.09 | 8.32 | 8.01 | 8.10 | 7.99 | qfq | 4,581,600 | 37,483,138 | -0.12% |
| 2024-08-01 | 8.17 | 8.25 | 8.10 | 8.11 | 8.00 | qfq | 4,960,100 | 40,469,590 | -1.34% |
| 2024-07-31 | 7.94 | 8.24 | 7.80 | 8.22 | 8.11 | qfq | 7,827,400 | 63,142,518 | 6.34% |
| 2024-07-30 | 7.88 | 7.88 | 7.58 | 7.73 | 7.62 | qfq | 6,010,100 | 46,325,298 | -3.25% |
| 2024-07-29 | 8.12 | 8.19 | 7.97 | 7.99 | 7.88 | qfq | 3,362,700 | 27,103,242 | -1.60% |
| 2024-07-26 | 7.98 | 8.15 | 7.96 | 8.12 | 8.01 | qfq | 2,457,200 | 19,889,672 | 1.63% |
| 2024-07-25 | 7.96 | 8.08 | 7.92 | 7.99 | 7.88 | qfq | 3,168,121 | 25,347,537 | 0.00% |
| 2024-07-24 | 8.00 | 8.10 | 7.87 | 7.99 | 7.88 | qfq | 5,536,500 | 44,140,856 | -2.08% |
| 2024-07-23 | 8.28 | 8.47 | 8.13 | 8.16 | 8.05 | qfq | 7,212,719 | 59,745,120 | 0.12% |
| 2024-07-22 | 8.02 | 8.19 | 7.98 | 8.15 | 8.04 | qfq | 3,194,400 | 25,893,947 | 0.87% |
| 2024-07-19 | 7.90 | 8.15 | 7.86 | 8.08 | 7.97 | qfq | 3,479,100 | 27,916,107 | 1.64% |
| 2024-07-18 | 7.98 | 8.02 | 7.77 | 7.95 | 7.84 | qfq | 3,814,800 | 30,130,524 | -1.00% |
| 2024-07-17 | 8.18 | 8.23 | 8.01 | 8.03 | 7.92 | qfq | 3,574,700 | 28,841,251 | -2.07% |
| 2024-07-16 | 8.21 | 8.28 | 8.15 | 8.20 | 8.09 | qfq | 2,587,800 | 21,212,240 | -0.36% |
| 2024-07-15 | 8.39 | 8.47 | 8.20 | 8.23 | 8.12 | qfq | 3,302,000 | 27,322,859 | -1.91% |
| 2024-07-12 | 8.58 | 8.60 | 8.36 | 8.39 | 8.27 | qfq | 4,663,019 | 39,408,072 | -1.87% |
| 2024-07-11 | 8.39 | 8.58 | 8.32 | 8.55 | 8.43 | qfq | 5,894,713 | 49,858,678 | 4.27% |
| 2024-07-10 | 8.30 | 8.41 | 8.17 | 8.20 | 8.09 | qfq | 4,435,399 | 36,725,208 | -1.80% |
| 2024-07-09 | 8.30 | 8.42 | 8.00 | 8.35 | 8.23 | qfq | 5,890,700 | 48,625,764 | 0.97% |
| 2024-07-08 | 8.45 | 8.53 | 8.23 | 8.27 | 8.16 | qfq | 4,820,621 | 40,164,098 | -2.59% |
| 2024-07-05 | 8.50 | 8.63 | 8.35 | 8.49 | 8.37 | qfq | 7,238,200 | 61,353,873 | -1.16% |
| 2024-07-04 | 8.95 | 8.98 | 8.56 | 8.59 | 8.47 | qfq | 8,067,000 | 70,302,257 | -3.27% |
| 2024-07-03 | 9.26 | 9.30 | 8.88 | 8.88 | 8.76 | qfq | 8,342,392 | 75,258,297 | -4.62% |
| 2024-07-02 | 9.38 | 9.77 | 9.10 | 9.31 | 9.18 | qfq | 10,602,592 | 99,499,243 | -1.38% |
| 2024-07-01 | 9.55 | 9.62 | 9.26 | 9.44 | 9.31 | qfq | 5,419,563 | 50,832,649 | -1.05% |
| 2024-06-28 | 9.38 | 9.68 | 9.38 | 9.54 | 9.41 | qfq | 6,148,500 | 58,810,434 | 1.71% |
| 2024-06-27 | 9.75 | 9.89 | 9.37 | 9.38 | 9.25 | qfq | 6,747,600 | 64,850,022 | -4.67% |
| 2024-06-26 | 9.46 | 9.86 | 9.43 | 9.84 | 9.70 | qfq | 6,531,100 | 63,420,316 | 2.61% |
| 2024-06-25 | 9.44 | 9.68 | 9.31 | 9.59 | 9.46 | qfq | 7,170,443 | 68,036,562 | 1.80% |
| 2024-06-24 | 9.77 | 9.80 | 9.38 | 9.42 | 9.29 | qfq | 6,785,100 | 64,846,158 | -4.56% |
| 2024-06-21 | 9.99 | 10.09 | 9.84 | 9.87 | 9.73 | qfq | 7,249,151 | 71,993,628 | -1.79% |
| 2024-06-20 | 10.40 | 10.65 | 10.05 | 10.05 | 9.91 | qfq | 12,106,300 | 124,676,173 | -4.38% |
| 2024-06-19 | 10.63 | 10.85 | 10.48 | 10.51 | 10.36 | qfq | 10,531,570 | 111,688,401 | -1.87% |
| 2024-06-18 | 10.68 | 10.86 | 10.55 | 10.71 | 10.56 | qfq | 10,285,700 | 110,025,205 | -0.46% |
| 2024-06-17 | 10.30 | 10.95 | 10.26 | 10.76 | 10.61 | qfq | 12,608,355 | 133,824,362 | -0.83% |
| 2024-06-14 | 11.13 | 11.18 | 10.72 | 10.85 | 10.70 | qfq | 18,224,240 | 198,820,830 | -3.90% |
| 2024-06-13 | 10.76 | 11.29 | 10.47 | 11.29 | 11.13 | qfq | 25,876,361 | 281,337,638 | 3.01% |
| 2024-06-12 | 10.74 | 11.24 | 10.63 | 10.96 | 10.81 | qfq | 20,874,406 | 228,597,258 | 0.55% |
| 2024-06-11 | 11.00 | 11.00 | 10.25 | 10.90 | 10.75 | qfq | 18,385,849 | 195,227,700 | -2.94% |
| 2024-06-07 | 11.80 | 11.99 | 10.67 | 11.23 | 11.07 | qfq | 23,837,420 | 266,634,814 | -6.42% |
| 2024-06-06 | 12.20 | 12.68 | 11.50 | 12.00 | 11.67 | qfq | 28,857,951 | 345,379,466 | -3.54% |
| 2024-06-05 | 12.50 | 13.25 | 11.60 | 12.44 | 12.09 | qfq | 43,857,711 | 547,110,972 | -2.81% |
| 2024-06-04 | 10.66 | 12.80 | 10.66 | 12.80 | 12.44 | qfq | 44,674,116 | 539,919,429 | 19.96% |
| 2024-06-03 | 10.15 | 11.55 | 10.14 | 10.67 | 10.37 | qfq | 29,220,551 | 314,206,150 | 8.32% |
| 2024-05-31 | 9.92 | 10.28 | 9.45 | 9.85 | 9.58 | qfq | 20,864,476 | 203,646,543 | 7.18% |
| 2024-05-30 | 9.28 | 9.30 | 9.14 | 9.19 | 8.93 | qfq | 1,367,698 | 12,610,216 | -1.08% |
| 2024-05-29 | 9.08 | 9.35 | 9.06 | 9.29 | 9.03 | qfq | 2,809,200 | 25,950,514 | 2.88% |
| 2024-05-28 | 9.23 | 9.24 | 8.99 | 9.03 | 8.78 | qfq | 3,414,100 | 31,129,432 | -2.69% |
| 2024-05-27 | 9.18 | 9.35 | 9.11 | 9.28 | 9.02 | qfq | 2,424,900 | 22,377,865 | 1.53% |
| 2024-05-24 | 9.24 | 9.30 | 9.12 | 9.14 | 8.89 | qfq | 2,268,448 | 20,834,464 | -1.40% |
| 2024-05-23 | 9.39 | 9.39 | 9.20 | 9.27 | 9.01 | qfq | 3,542,737 | 32,853,653 | -0.86% |
| 2024-05-22 | 9.26 | 9.49 | 9.24 | 9.35 | 9.09 | qfq | 4,322,500 | 40,457,712 | 1.08% |
| 2024-05-21 | 9.46 | 9.50 | 9.13 | 9.25 | 8.99 | qfq | 7,134,100 | 66,381,746 | -3.14% |
| 2024-05-20 | 9.53 | 9.61 | 9.20 | 9.55 | 9.28 | qfq | 8,150,140 | 76,843,345 | -0.62% |
| 2024-05-17 | 9.66 | 9.85 | 9.51 | 9.61 | 9.34 | qfq | 5,427,800 | 52,215,832 | -1.74% |
| 2024-05-16 | 9.75 | 10.17 | 9.64 | 9.78 | 9.51 | qfq | 9,576,040 | 94,171,485 | -0.20% |
| 2024-05-15 | 9.61 | 9.83 | 9.49 | 9.80 | 9.53 | qfq | 7,528,529 | 73,162,500 | 2.51% |
| 2024-05-14 | 9.37 | 9.66 | 9.36 | 9.56 | 9.29 | qfq | 3,886,569 | 37,075,287 | 2.14% |
| 2024-05-13 | 9.41 | 9.43 | 9.22 | 9.36 | 9.10 | qfq | 2,052,819 | 19,168,168 | -0.74% |
| 2024-05-10 | 9.59 | 9.62 | 9.38 | 9.43 | 9.17 | qfq | 2,529,396 | 23,923,563 | -1.57% |
| 2024-05-09 | 9.48 | 9.64 | 9.41 | 9.58 | 9.31 | qfq | 3,543,063 | 33,941,025 | 0.84% |
| 2024-05-08 | 9.67 | 9.73 | 9.49 | 9.50 | 9.24 | qfq | 3,202,122 | 30,636,591 | -1.86% |
| 2024-05-07 | 9.72 | 9.76 | 9.62 | 9.68 | 9.41 | qfq | 1,986,519 | 19,235,577 | -0.41% |
| 2024-05-06 | 9.80 | 9.80 | 9.66 | 9.72 | 9.45 | qfq | 2,915,777 | 28,318,747 | 0.52% |
| 2024-04-30 | 9.63 | 9.77 | 9.53 | 9.67 | 9.40 | qfq | 2,867,273 | 27,639,871 | 0.42% |
| 2024-04-29 | 9.53 | 9.72 | 9.45 | 9.63 | 9.36 | qfq | 4,505,078 | 43,250,443 | -0.10% |
| 2024-04-26 | 9.10 | 9.83 | 8.90 | 9.64 | 9.37 | qfq | 5,463,212 | 51,096,908 | 5.01% |
| 2024-04-25 | 9.10 | 9.22 | 8.96 | 9.18 | 8.92 | qfq | 1,680,593 | 15,386,633 | 0.99% |
| 2024-04-24 | 9.00 | 9.09 | 8.92 | 9.09 | 8.84 | qfq | 1,385,046 | 12,510,951 | 0.55% |
| 2024-04-23 | 8.93 | 9.07 | 8.85 | 9.04 | 8.79 | qfq | 2,084,295 | 18,747,503 | 0.56% |
| 2024-04-22 | 8.88 | 9.00 | 8.57 | 8.99 | 8.74 | qfq | 2,108,298 | 18,670,720 | 1.24% |
| 2024-04-19 | 9.04 | 9.04 | 8.75 | 8.88 | 8.63 | qfq | 2,052,500 | 18,173,773 | -1.77% |
| 2024-04-18 | 9.01 | 9.18 | 8.90 | 9.04 | 8.79 | qfq | 2,643,050 | 23,933,261 | 1.01% |
| 2024-04-17 | 8.30 | 8.96 | 8.29 | 8.95 | 8.70 | qfq | 3,715,600 | 32,233,395 | 10.77% |
| 2024-04-16 | 8.90 | 8.90 | 8.08 | 8.08 | 7.86 | qfq | 3,780,384 | 31,638,900 | -9.01% |
| 2024-04-15 | 9.37 | 9.43 | 8.74 | 8.88 | 8.63 | qfq | 3,174,600 | 28,631,134 | -5.23% |
| 2024-04-12 | 9.52 | 9.52 | 9.35 | 9.37 | 9.11 | qfq | 1,479,100 | 13,949,750 | -1.06% |
| 2024-04-11 | 9.43 | 9.56 | 9.32 | 9.47 | 9.21 | qfq | 1,881,500 | 17,825,544 | 0.21% |
| 2024-04-10 | 9.58 | 9.77 | 9.39 | 9.45 | 9.19 | qfq | 2,205,108 | 21,064,931 | -2.28% |
| 2024-04-09 | 9.56 | 9.70 | 9.45 | 9.67 | 9.40 | qfq | 1,853,392 | 17,769,337 | 1.47% |
| 2024-04-08 | 9.80 | 9.81 | 9.53 | 9.53 | 9.27 | qfq | 2,230,600 | 21,598,259 | -2.76% |
| 2024-04-03 | 9.82 | 9.84 | 9.70 | 9.80 | 9.53 | qfq | 2,316,697 | 22,660,426 | 0.00% |
| 2024-04-02 | 9.79 | 9.92 | 9.70 | 9.80 | 9.53 | qfq | 2,682,507 | 26,262,627 | 0.10% |
| 2024-04-01 | 9.50 | 9.86 | 9.50 | 9.79 | 9.52 | qfq | 4,070,700 | 39,609,907 | 3.05% |
| 2024-03-29 | 9.30 | 9.58 | 9.25 | 9.50 | 9.24 | qfq | 2,334,500 | 22,056,429 | 1.71% |
| 2024-03-28 | 9.18 | 9.39 | 9.10 | 9.34 | 9.08 | qfq | 2,071,327 | 19,265,207 | 1.30% |
| 2024-03-27 | 9.42 | 9.46 | 9.19 | 9.22 | 8.96 | qfq | 1,802,093 | 16,840,960 | -2.23% |
| 2024-03-26 | 9.43 | 9.50 | 9.26 | 9.43 | 9.17 | qfq | 2,145,652 | 20,150,936 | 0.21% |
| 2024-03-25 | 9.60 | 9.67 | 9.40 | 9.41 | 9.15 | qfq | 2,606,160 | 24,864,365 | -2.28% |
| 2024-03-22 | 9.69 | 9.70 | 9.37 | 9.63 | 9.36 | qfq | 3,052,767 | 29,110,129 | -0.82% |
| 2024-03-21 | 9.83 | 9.87 | 9.59 | 9.71 | 9.44 | qfq | 2,939,514 | 28,546,413 | -0.92% |
| 2024-03-20 | 9.73 | 9.87 | 9.69 | 9.80 | 9.53 | qfq | 2,980,414 | 29,147,059 | 0.00% |
| 2024-03-19 | 9.86 | 9.93 | 9.78 | 9.80 | 9.53 | qfq | 2,533,262 | 24,920,387 | -0.71% |
| 2024-03-18 | 9.85 | 9.91 | 9.78 | 9.87 | 9.60 | qfq | 2,458,647 | 24,182,910 | 0.82% |
| 2024-03-15 | 9.64 | 9.82 | 9.53 | 9.79 | 9.52 | qfq | 1,982,711 | 19,260,875 | 1.45% |
| 2024-03-14 | 9.62 | 9.72 | 9.53 | 9.65 | 9.38 | qfq | 1,630,500 | 15,706,166 | -0.31% |
| 2024-03-13 | 9.69 | 9.78 | 9.57 | 9.68 | 9.41 | qfq | 1,873,000 | 18,079,535 | -0.31% |
| 2024-03-12 | 9.57 | 9.72 | 9.47 | 9.71 | 9.44 | qfq | 2,899,600 | 27,874,615 | 1.46% |
| 2024-03-11 | 9.46 | 9.58 | 9.36 | 9.57 | 9.30 | qfq | 2,070,773 | 19,619,100 | 1.06% |
| 2024-03-08 | 9.25 | 9.49 | 9.24 | 9.47 | 9.21 | qfq | 1,581,319 | 14,801,711 | 1.61% |
| 2024-03-07 | 9.41 | 9.51 | 9.29 | 9.32 | 9.06 | qfq | 1,989,137 | 18,688,759 | -0.64% |
| 2024-03-06 | 9.38 | 9.51 | 9.27 | 9.38 | 9.12 | qfq | 1,716,353 | 16,137,102 | -0.32% |
| 2024-03-05 | 9.67 | 9.69 | 9.37 | 9.41 | 9.15 | qfq | 1,796,400 | 17,064,818 | -2.89% |
| 2024-03-04 | 9.75 | 9.90 | 9.61 | 9.69 | 9.42 | qfq | 1,716,730 | 16,674,688 | -1.32% |
| 2024-03-01 | 9.58 | 9.85 | 9.50 | 9.82 | 9.55 | qfq | 2,914,089 | 28,163,611 | 2.61% |
| 2024-02-29 | 9.03 | 9.58 | 9.03 | 9.57 | 9.30 | qfq | 2,838,870 | 26,593,369 | 6.45% |
| 2024-02-28 | 9.76 | 9.85 | 8.96 | 8.99 | 8.74 | qfq | 4,092,300 | 38,807,640 | -8.08% |
| 2024-02-27 | 9.69 | 9.79 | 9.55 | 9.78 | 9.51 | qfq | 2,302,095 | 22,286,595 | 1.24% |
| 2024-02-26 | 9.70 | 9.84 | 9.57 | 9.66 | 9.39 | qfq | 2,536,687 | 24,628,402 | -0.31% |
| 2024-02-23 | 9.53 | 9.70 | 9.39 | 9.69 | 9.42 | qfq | 2,753,784 | 26,275,302 | 1.25% |
| 2024-02-22 | 9.31 | 9.57 | 9.23 | 9.57 | 9.30 | qfq | 2,679,999 | 25,223,150 | 2.24% |
| 2024-02-21 | 9.06 | 9.47 | 9.03 | 9.36 | 9.10 | qfq | 3,298,000 | 30,597,450 | 1.85% |
| 2024-02-20 | 9.04 | 9.20 | 8.86 | 9.19 | 8.93 | qfq | 3,002,108 | 27,096,253 | 1.32% |
| 2024-02-19 | 8.78 | 9.18 | 8.75 | 9.07 | 8.82 | qfq | 4,345,211 | 39,196,861 | 4.25% |
| 2024-02-08 | 7.62 | 8.75 | 7.60 | 8.70 | 8.46 | qfq | 5,037,673 | 41,345,729 | 10.69% |
| 2024-02-07 | 8.35 | 8.43 | 7.78 | 7.86 | 7.64 | qfq | 5,411,841 | 43,888,866 | -6.21% |
| 2024-02-06 | 7.78 | 8.64 | 7.33 | 8.38 | 8.15 | qfq | 4,349,159 | 34,643,472 | 6.35% |
| 2024-02-05 | 8.55 | 8.70 | 7.62 | 7.88 | 7.66 | qfq | 4,364,502 | 35,195,490 | -8.90% |
| 2024-02-02 | 8.86 | 9.02 | 8.15 | 8.65 | 8.41 | qfq | 3,096,995 | 26,756,061 | -2.37% |
| 2024-02-01 | 9.07 | 9.14 | 8.58 | 8.86 | 8.61 | qfq | 3,126,600 | 27,774,529 | -1.99% |
| 2024-01-31 | 9.36 | 9.54 | 8.97 | 9.04 | 8.79 | qfq | 2,983,300 | 27,492,877 | -4.74% |
| 2024-01-30 | 9.97 | 9.97 | 9.40 | 9.49 | 9.23 | qfq | 2,708,400 | 26,088,922 | -4.14% |
| 2024-01-29 | 10.25 | 10.31 | 9.81 | 9.90 | 9.62 | qfq | 2,826,185 | 28,017,179 | -1.98% |
| 2024-01-26 | 10.10 | 10.27 | 10.02 | 10.10 | 9.82 | qfq | 2,334,764 | 23,644,474 | 0.00% |
| 2024-01-25 | 9.57 | 10.14 | 9.47 | 10.10 | 9.82 | qfq | 3,192,075 | 31,387,161 | 5.21% |
| 2024-01-24 | 9.43 | 9.60 | 9.17 | 9.60 | 9.33 | qfq | 3,119,489 | 29,482,064 | 2.78% |
| 2024-01-23 | 9.16 | 9.45 | 8.98 | 9.34 | 9.08 | qfq | 3,562,033 | 32,801,252 | 0.97% |
| 2024-01-22 | 10.01 | 10.01 | 9.15 | 9.25 | 8.99 | qfq | 3,547,249 | 33,735,107 | -7.22% |
| 2024-01-19 | 9.97 | 10.19 | 9.90 | 9.97 | 9.69 | qfq | 2,228,500 | 22,341,700 | 0.20% |
| 2024-01-18 | 10.08 | 10.15 | 9.60 | 9.95 | 9.67 | qfq | 4,073,200 | 39,958,062 | -1.78% |
| 2024-01-17 | 10.32 | 10.43 | 10.13 | 10.13 | 9.85 | qfq | 2,221,500 | 22,854,990 | -1.84% |
| 2024-01-16 | 10.30 | 10.36 | 10.05 | 10.32 | 10.03 | qfq | 2,412,400 | 24,707,315 | 0.19% |
| 2024-01-15 | 10.28 | 10.39 | 10.26 | 10.30 | 10.01 | qfq | 1,760,814 | 18,152,882 | -0.10% |
| 2024-01-12 | 10.35 | 10.47 | 10.25 | 10.31 | 10.02 | qfq | 2,953,700 | 30,590,237 | -0.19% |
| 2024-01-11 | 10.20 | 10.35 | 10.14 | 10.33 | 10.04 | qfq | 1,967,063 | 20,162,384 | 1.47% |
| 2024-01-10 | 10.29 | 10.32 | 10.08 | 10.18 | 9.90 | qfq | 1,911,400 | 19,523,185 | -1.07% |
| 2024-01-09 | 10.07 | 10.29 | 10.07 | 10.29 | 10.00 | qfq | 2,670,400 | 27,269,935 | 2.49% |
| 2024-01-08 | 10.22 | 10.25 | 10.04 | 10.04 | 9.76 | qfq | 1,462,900 | 14,855,831 | -2.05% |
| 2024-01-05 | 10.40 | 10.45 | 10.18 | 10.25 | 9.97 | qfq | 1,733,200 | 17,882,329 | -1.06% |
| 2024-01-04 | 10.40 | 10.40 | 10.02 | 10.36 | 10.07 | qfq | 1,916,700 | 19,672,150 | 0.10% |
| 2024-01-03 | 10.38 | 10.42 | 10.22 | 10.35 | 10.06 | qfq | 2,044,308 | 21,089,570 | -0.29% |
| 2024-01-02 | 10.35 | 10.44 | 10.25 | 10.38 | 10.09 | qfq | 2,086,339 | 21,621,099 | 0.48% |
| 2023-12-29 | 10.03 | 10.36 | 10.03 | 10.33 | 10.04 | qfq | 2,410,400 | 24,636,240 | 2.18% |
| 2023-12-28 | 9.86 | 10.16 | 9.67 | 10.11 | 9.83 | qfq | 2,528,149 | 25,287,379 | 2.64% |
| 2023-12-27 | 9.79 | 9.92 | 9.70 | 9.85 | 9.58 | qfq | 2,130,300 | 20,888,879 | 1.13% |
| 2023-12-26 | 9.90 | 9.93 | 9.71 | 9.74 | 9.47 | qfq | 1,598,185 | 15,661,772 | -1.62% |
| 2023-12-25 | 10.12 | 10.12 | 9.77 | 9.90 | 9.62 | qfq | 3,044,426 | 30,075,081 | -1.69% |
| 2023-12-22 | 10.23 | 10.46 | 10.05 | 10.07 | 9.79 | qfq | 4,199,246 | 43,058,615 | -1.95% |
| 2023-12-21 | 9.95 | 10.32 | 9.82 | 10.27 | 9.98 | qfq | 3,532,500 | 35,692,393 | 2.60% |
| 2023-12-20 | 10.06 | 10.19 | 10.00 | 10.01 | 9.73 | qfq | 2,196,256 | 22,189,353 | -0.40% |
| 2023-12-19 | 10.02 | 10.15 | 9.97 | 10.05 | 9.77 | qfq | 1,575,300 | 15,815,494 | 0.20% |
| 2023-12-18 | 10.08 | 10.23 | 10.00 | 10.03 | 9.75 | qfq | 1,414,017 | 14,279,447 | -1.18% |
| 2023-12-15 | 10.12 | 10.23 | 10.08 | 10.15 | 9.87 | qfq | 1,299,023 | 13,186,344 | 0.40% |
| 2023-12-14 | 10.10 | 10.20 | 10.03 | 10.11 | 9.83 | qfq | 1,485,325 | 15,053,057 | 0.20% |
| 2023-12-13 | 10.14 | 10.26 | 10.07 | 10.09 | 9.81 | qfq | 1,731,600 | 17,566,637 | -1.08% |
| 2023-12-12 | 10.07 | 10.22 | 10.00 | 10.20 | 9.92 | qfq | 2,030,699 | 20,534,592 | 1.29% |
| 2023-12-11 | 10.05 | 10.22 | 9.94 | 10.07 | 9.79 | qfq | 3,487,100 | 35,035,202 | -0.10% |
| 2023-12-08 | 10.44 | 10.49 | 10.07 | 10.08 | 9.80 | qfq | 3,176,091 | 32,477,994 | -3.63% |
| 2023-12-07 | 10.56 | 10.60 | 10.34 | 10.46 | 10.17 | qfq | 2,513,300 | 26,214,986 | -0.66% |
| 2023-12-06 | 10.48 | 10.70 | 10.34 | 10.53 | 10.24 | qfq | 2,620,700 | 27,567,249 | 1.54% |
| 2023-12-05 | 10.64 | 10.68 | 10.36 | 10.37 | 10.08 | qfq | 2,471,200 | 25,886,107 | -2.45% |
| 2023-12-04 | 10.88 | 10.92 | 10.63 | 10.63 | 10.33 | qfq | 2,081,652 | 22,312,264 | -1.12% |
| 2023-12-01 | 10.62 | 10.85 | 10.62 | 10.75 | 10.45 | qfq | 2,421,100 | 26,049,800 | 0.84% |
| 2023-11-30 | 10.77 | 10.77 | 10.50 | 10.66 | 10.36 | qfq | 2,313,500 | 24,555,325 | -0.09% |
| 2023-11-29 | 10.92 | 10.98 | 10.62 | 10.67 | 10.37 | qfq | 2,323,800 | 24,980,399 | -1.84% |
| 2023-11-28 | 10.79 | 10.93 | 10.70 | 10.87 | 10.57 | qfq | 2,407,464 | 26,098,038 | 1.12% |
| 2023-11-27 | 10.87 | 10.87 | 10.62 | 10.75 | 10.45 | qfq | 1,966,700 | 21,074,679 | -1.10% |
| 2023-11-24 | 11.08 | 11.13 | 10.79 | 10.87 | 10.57 | qfq | 3,642,852 | 39,642,331 | -1.90% |
| 2023-11-23 | 11.06 | 11.12 | 10.99 | 11.08 | 10.77 | qfq | 1,980,700 | 21,900,535 | 0.64% |
| 2023-11-22 | 11.25 | 11.25 | 10.97 | 11.01 | 10.70 | qfq | 2,109,800 | 23,325,988 | -1.52% |
| 2023-11-21 | 11.14 | 11.29 | 11.12 | 11.18 | 10.87 | qfq | 2,844,400 | 31,887,885 | 0.09% |
| 2023-11-20 | 11.26 | 11.33 | 11.08 | 11.17 | 10.86 | qfq | 3,089,019 | 34,533,439 | -0.89% |
| 2023-11-17 | 11.20 | 11.33 | 11.19 | 11.27 | 10.96 | qfq | 2,963,100 | 33,340,109 | 0.36% |
| 2023-11-16 | 11.64 | 11.64 | 11.10 | 11.23 | 10.92 | qfq | 5,065,100 | 57,055,562 | -2.52% |
| 2023-11-15 | 11.65 | 11.72 | 11.43 | 11.52 | 11.20 | qfq | 4,493,000 | 51,900,538 | -1.20% |
| 2023-11-14 | 11.28 | 11.73 | 11.16 | 11.66 | 11.34 | qfq | 5,729,151 | 65,723,714 | 3.74% |
| 2023-11-13 | 11.17 | 11.37 | 11.10 | 11.24 | 10.93 | qfq | 2,793,200 | 31,322,917 | 0.99% |
| 2023-11-10 | 11.18 | 11.20 | 11.01 | 11.13 | 10.82 | qfq | 1,261,448 | 14,034,123 | -0.18% |
| 2023-11-09 | 11.23 | 11.33 | 11.12 | 11.15 | 10.84 | qfq | 1,958,800 | 21,959,783 | -0.71% |
| 2023-11-08 | 11.26 | 11.40 | 11.16 | 11.23 | 10.92 | qfq | 1,838,000 | 20,690,966 | -0.88% |
| 2023-11-07 | 11.55 | 11.55 | 11.25 | 11.33 | 11.02 | qfq | 1,836,800 | 20,813,339 | -0.79% |
| 2023-11-06 | 11.32 | 11.49 | 11.21 | 11.42 | 11.10 | qfq | 2,239,400 | 25,492,186 | 0.88% |
| 2023-11-03 | 11.29 | 11.42 | 11.16 | 11.32 | 11.01 | qfq | 1,496,500 | 16,903,660 | 1.07% |
| 2023-11-02 | 11.31 | 11.39 | 11.13 | 11.20 | 10.89 | qfq | 2,101,100 | 23,591,339 | -1.06% |
| 2023-11-01 | 11.39 | 11.45 | 11.23 | 11.32 | 11.01 | qfq | 1,620,304 | 18,399,332 | 0.27% |
| 2023-10-31 | 11.18 | 11.36 | 11.18 | 11.29 | 10.98 | qfq | 2,491,000 | 28,120,680 | 0.98% |
| 2023-10-30 | 10.99 | 11.36 | 10.98 | 11.18 | 10.87 | qfq | 2,839,371 | 31,882,180 | 1.27% |
| 2023-10-27 | 10.71 | 11.14 | 10.67 | 11.04 | 10.73 | qfq | 2,516,477 | 27,739,167 | 3.18% |
| 2023-10-26 | 10.65 | 10.80 | 10.60 | 10.70 | 10.40 | qfq | 1,974,677 | 21,125,327 | 0.09% |
| 2023-10-25 | 10.72 | 10.84 | 10.58 | 10.69 | 10.39 | qfq | 1,679,300 | 17,933,287 | -0.19% |
| 2023-10-24 | 10.26 | 10.73 | 10.19 | 10.71 | 10.41 | qfq | 3,195,100 | 33,866,570 | 4.69% |
| 2023-10-23 | 10.70 | 10.70 | 10.17 | 10.23 | 9.95 | qfq | 2,381,800 | 24,670,039 | -4.39% |
| 2023-10-20 | 10.77 | 10.94 | 10.70 | 10.70 | 10.40 | qfq | 1,515,776 | 16,358,901 | -1.02% |
| 2023-10-19 | 10.79 | 10.93 | 10.62 | 10.81 | 10.51 | qfq | 2,586,473 | 28,005,706 | 0.19% |
| 2023-10-18 | 11.07 | 11.12 | 10.76 | 10.79 | 10.49 | qfq | 2,523,700 | 27,483,952 | -3.05% |
| 2023-10-17 | 11.20 | 11.24 | 10.95 | 11.13 | 10.82 | qfq | 2,680,100 | 29,775,049 | 0.36% |
| 2023-10-16 | 11.15 | 11.27 | 10.79 | 11.09 | 10.78 | qfq | 4,157,855 | 45,788,379 | 0.36% |
| 2023-10-13 | 11.44 | 11.53 | 11.04 | 11.05 | 10.74 | qfq | 4,099,100 | 45,982,138 | -3.91% |
| 2023-10-12 | 10.96 | 11.55 | 10.95 | 11.50 | 11.18 | qfq | 5,685,248 | 64,226,474 | 5.12% |
| 2023-10-11 | 10.83 | 11.06 | 10.83 | 10.94 | 10.64 | qfq | 2,460,400 | 26,929,063 | 0.55% |
| 2023-10-10 | 11.08 | 11.08 | 10.80 | 10.88 | 10.58 | qfq | 2,330,000 | 25,526,315 | -0.09% |
| 2023-10-09 | 10.90 | 11.04 | 10.71 | 10.89 | 10.59 | qfq | 4,092,800 | 44,469,133 | -0.09% |
| 2023-09-28 | 10.85 | 10.99 | 10.80 | 10.90 | 10.60 | qfq | 1,753,457 | 19,145,697 | 1.02% |
| 2023-09-27 | 10.73 | 10.88 | 10.64 | 10.79 | 10.49 | qfq | 2,297,072 | 24,818,631 | 0.75% |
| 2023-09-26 | 10.88 | 10.97 | 10.70 | 10.71 | 10.41 | qfq | 1,971,800 | 21,275,359 | -1.74% |
| 2023-09-25 | 10.99 | 11.04 | 10.86 | 10.90 | 10.60 | qfq | 1,905,787 | 20,847,691 | -0.82% |
| 2023-09-22 | 10.74 | 11.03 | 10.71 | 10.99 | 10.68 | qfq | 2,739,300 | 29,916,987 | 1.95% |
| 2023-09-21 | 10.78 | 10.98 | 10.71 | 10.78 | 10.48 | qfq | 2,618,872 | 28,305,272 | 0.37% |
| 2023-09-20 | 10.74 | 10.84 | 10.70 | 10.74 | 10.44 | qfq | 1,929,589 | 20,755,396 | -0.09% |
| 2023-09-19 | 11.02 | 11.14 | 10.71 | 10.75 | 10.45 | qfq | 2,766,000 | 29,891,067 | -2.01% |
| 2023-09-18 | 10.96 | 11.03 | 10.72 | 10.97 | 10.67 | qfq | 2,337,727 | 25,546,519 | 0.46% |
| 2023-09-15 | 10.82 | 11.02 | 10.66 | 10.92 | 10.62 | qfq | 2,817,100 | 30,588,471 | 1.30% |
| 2023-09-14 | 10.85 | 10.89 | 10.70 | 10.78 | 10.48 | qfq | 2,032,510 | 21,895,667 | -0.74% |
| 2023-09-13 | 10.95 | 11.00 | 10.68 | 10.86 | 10.56 | qfq | 2,004,400 | 21,648,733 | -0.46% |
| 2023-09-12 | 11.06 | 11.06 | 10.87 | 10.91 | 10.61 | qfq | 3,308,700 | 36,248,973 | -1.36% |
| 2023-09-11 | 10.83 | 11.16 | 10.79 | 11.06 | 10.75 | qfq | 4,281,965 | 47,246,672 | 2.12% |
| 2023-09-08 | 10.95 | 11.13 | 10.82 | 10.83 | 10.53 | qfq | 3,242,753 | 35,379,074 | -1.63% |
| 2023-09-07 | 11.28 | 11.37 | 10.98 | 11.01 | 10.70 | qfq | 4,599,211 | 51,315,130 | -2.74% |
| 2023-09-06 | 11.83 | 11.90 | 11.23 | 11.32 | 11.01 | qfq | 8,265,059 | 94,673,326 | -4.47% |
| 2023-09-05 | 11.76 | 11.97 | 11.62 | 11.85 | 11.52 | qfq | 7,450,339 | 87,805,965 | 0.68% |
| 2023-09-04 | 11.80 | 11.95 | 11.55 | 11.77 | 11.44 | qfq | 11,449,538 | 134,338,043 | -0.76% |
| 2023-09-01 | 10.61 | 12.15 | 10.30 | 11.86 | 11.53 | qfq | 25,601,373 | 286,780,458 | 11.78% |
| 2023-08-31 | 10.70 | 10.88 | 10.56 | 10.61 | 10.32 | qfq | 13,384,383 | 142,766,900 | -3.98% |
| 2023-08-30 | 11.66 | 11.68 | 10.33 | 11.05 | 10.74 | qfq | 27,936,708 | 302,424,199 | -8.22% |
| 2023-08-29 | 12.93 | 12.93 | 11.53 | 12.04 | 11.71 | qfq | 21,281,810 | 253,834,259 | -4.60% |
| 2023-08-28 | 13.66 | 13.66 | 12.58 | 12.62 | 12.27 | qfq | 3,234,972 | 41,823,682 | -0.24% |
| 2023-08-25 | 12.71 | 12.98 | 12.52 | 12.65 | 12.30 | qfq | 2,226,806 | 28,344,954 | -0.78% |
| 2023-08-24 | 12.82 | 13.06 | 12.71 | 12.75 | 12.40 | qfq | 1,945,383 | 25,002,282 | -0.47% |
| 2023-08-23 | 13.28 | 13.31 | 12.81 | 12.81 | 12.45 | qfq | 2,291,362 | 29,702,863 | -3.03% |
| 2023-08-22 | 13.65 | 13.67 | 12.99 | 13.21 | 12.84 | qfq | 3,226,900 | 42,722,120 | -2.51% |
| 2023-08-21 | 13.50 | 13.84 | 13.40 | 13.55 | 13.17 | qfq | 2,173,783 | 29,632,353 | 0.82% |
| 2023-08-18 | 13.88 | 13.88 | 13.41 | 13.44 | 13.07 | qfq | 3,655,442 | 49,560,335 | -2.89% |
| 2023-08-17 | 13.55 | 13.84 | 13.40 | 13.84 | 13.46 | qfq | 2,956,883 | 40,279,929 | 2.37% |
| 2023-08-16 | 13.68 | 13.79 | 13.44 | 13.52 | 13.14 | qfq | 1,976,000 | 26,899,452 | -1.39% |
| 2023-08-15 | 13.63 | 13.93 | 13.53 | 13.71 | 13.33 | qfq | 2,318,100 | 31,885,673 | 0.59% |
| 2023-08-14 | 13.46 | 13.63 | 13.25 | 13.63 | 13.25 | qfq | 1,190,400 | 16,050,114 | 1.26% |
| 2023-08-11 | 13.67 | 13.67 | 13.43 | 13.46 | 13.09 | qfq | 1,530,700 | 20,663,762 | -1.10% |
| 2023-08-10 | 13.55 | 13.69 | 13.44 | 13.61 | 13.23 | qfq | 1,761,800 | 23,892,471 | 0.74% |
| 2023-08-09 | 13.78 | 13.78 | 13.46 | 13.51 | 13.13 | qfq | 1,944,300 | 26,448,376 | -1.39% |
| 2023-08-08 | 13.87 | 13.87 | 13.70 | 13.70 | 13.32 | qfq | 1,436,677 | 19,774,554 | -0.58% |
| 2023-08-07 | 13.89 | 14.04 | 13.76 | 13.78 | 13.40 | qfq | 1,923,800 | 26,685,395 | -0.51% |
| 2023-08-04 | 14.03 | 14.03 | 13.71 | 13.85 | 13.47 | qfq | 2,956,277 | 40,998,134 | -0.93% |
| 2023-08-03 | 14.03 | 14.08 | 13.85 | 13.98 | 13.59 | qfq | 2,106,400 | 29,361,500 | -0.14% |
| 2023-08-02 | 14.21 | 14.25 | 13.71 | 14.00 | 13.61 | qfq | 3,786,856 | 52,900,982 | -1.48% |
| 2023-08-01 | 14.12 | 14.45 | 14.11 | 14.21 | 13.82 | qfq | 3,514,965 | 49,958,031 | 0.28% |
| 2023-07-31 | 13.72 | 14.26 | 13.56 | 14.17 | 13.78 | qfq | 5,505,700 | 76,796,852 | 2.53% |
| 2023-07-28 | 13.19 | 13.85 | 13.11 | 13.82 | 13.44 | qfq | 5,074,000 | 69,181,780 | 4.62% |
| 2023-07-27 | 13.12 | 13.32 | 12.96 | 13.21 | 12.84 | qfq | 1,990,577 | 26,111,030 | 0.92% |
| 2023-07-26 | 13.26 | 13.35 | 12.95 | 13.09 | 12.73 | qfq | 1,793,177 | 23,561,747 | 0.08% |
| 2023-07-25 | 13.27 | 13.31 | 13.02 | 13.08 | 12.72 | qfq | 2,398,662 | 31,430,064 | -0.98% |
| 2023-07-24 | 13.35 | 13.40 | 13.18 | 13.21 | 12.84 | qfq | 1,346,500 | 17,837,008 | -1.05% |
| 2023-07-21 | 13.68 | 13.84 | 13.34 | 13.35 | 12.98 | qfq | 2,179,300 | 29,445,559 | -2.41% |
| 2023-07-20 | 13.64 | 13.79 | 13.53 | 13.68 | 13.30 | qfq | 2,458,083 | 33,622,159 | 1.03% |
| 2023-07-19 | 13.18 | 13.63 | 13.17 | 13.54 | 13.16 | qfq | 3,325,362 | 44,594,568 | 2.97% |
| 2023-07-18 | 13.08 | 13.28 | 13.04 | 13.15 | 12.78 | qfq | 1,441,859 | 18,984,694 | -0.23% |