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
三友联众300932.SZ
最近收盘价8.842026-07-17
最近交易日2026-07-17
成交量（股）23,440,878
成交额（元）217,938,719
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-04-28 | 2026-05-08 | cash_dividend | 0.19 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-04-28 | 2026-05-08 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-27 | 2025-06-04 | cash_dividend | 0.218 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-27 | 2025-06-04 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-27 | 2024-06-04 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-27 | 2024-06-04 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 9.67 | 9.73 | 8.81 | 8.84 | 8.84 | qfq | 23,440,878 | 217,938,719 | -6.95% |
| 2026-07-16 | 10.24 | 10.35 | 9.44 | 9.50 | 9.50 | qfq | 27,618,245 | 268,674,119 | -3.36% |
| 2026-07-15 | 9.31 | 10.45 | 9.26 | 9.83 | 9.83 | qfq | 29,988,345 | 299,934,190 | 5.02% |
| 2026-07-14 | 9.30 | 9.57 | 8.97 | 9.36 | 9.36 | qfq | 16,213,599 | 150,891,757 | 0.97% |
| 2026-07-13 | 9.59 | 9.85 | 9.23 | 9.27 | 9.27 | qfq | 16,690,304 | 158,285,115 | -4.33% |
| 2026-07-10 | 9.81 | 10.12 | 9.67 | 9.69 | 9.69 | qfq | 19,448,180 | 191,458,994 | -1.12% |
| 2026-07-09 | 9.96 | 10.28 | 9.51 | 9.80 | 9.80 | qfq | 18,161,243 | 177,870,728 | -2.49% |
| 2026-07-08 | 10.43 | 10.50 | 10.02 | 10.05 | 10.05 | qfq | 19,263,655 | 196,158,149 | -2.62% |
| 2026-07-07 | 10.69 | 11.02 | 10.21 | 10.32 | 10.32 | qfq | 31,021,223 | 326,628,069 | -1.34% |
| 2026-07-06 | 11.98 | 12.02 | 10.20 | 10.46 | 10.46 | qfq | 51,744,364 | 551,098,591 | -12.61% |
| 2026-07-03 | 11.59 | 13.22 | 11.34 | 11.97 | 11.97 | qfq | 59,931,778 | 735,463,932 | 4.72% |
| 2026-07-02 | 11.00 | 11.94 | 10.80 | 11.43 | 11.43 | qfq | 46,249,879 | 526,442,226 | 7.42% |
| 2026-07-01 | 10.85 | 10.97 | 10.48 | 10.64 | 10.64 | qfq | 38,895,744 | 416,923,501 | 0.38% |
| 2026-06-30 | 9.12 | 10.75 | 9.01 | 10.60 | 10.60 | qfq | 49,958,088 | 507,627,561 | 17.26% |
| 2026-06-29 | 8.60 | 9.42 | 8.41 | 9.04 | 9.04 | qfq | 20,262,465 | 183,288,826 | 9.31% |
| 2026-06-26 | 8.48 | 8.55 | 8.22 | 8.27 | 8.27 | qfq | 7,881,960 | 65,571,255 | -3.05% |
| 2026-06-25 | 8.79 | 8.93 | 8.48 | 8.53 | 8.53 | qfq | 8,554,215 | 73,991,359 | -1.73% |
| 2026-06-24 | 8.80 | 8.99 | 8.62 | 8.68 | 8.68 | qfq | 7,772,338 | 67,832,735 | -2.36% |
| 2026-06-23 | 9.02 | 9.16 | 8.81 | 8.89 | 8.89 | qfq | 7,905,371 | 70,988,150 | -2.09% |
| 2026-06-22 | 9.07 | 9.15 | 8.82 | 9.08 | 9.08 | qfq | 8,488,872 | 76,192,759 | -0.55% |
| 2026-06-18 | 9.18 | 9.23 | 9.03 | 9.13 | 9.13 | qfq | 8,097,148 | 73,893,501 | -0.65% |
| 2026-06-17 | 9.30 | 9.42 | 9.14 | 9.19 | 9.19 | qfq | 8,573,383 | 79,397,157 | -1.92% |
| 2026-06-16 | 8.91 | 9.59 | 8.69 | 9.37 | 9.37 | qfq | 16,741,983 | 155,052,157 | 6.36% |
| 2026-06-15 | 8.54 | 8.83 | 8.54 | 8.81 | 8.81 | qfq | 8,361,758 | 72,836,718 | 4.01% |
| 2026-06-12 | 8.55 | 8.63 | 8.32 | 8.47 | 8.47 | qfq | 8,495,505 | 72,225,248 | 1.07% |
| 2026-06-11 | 8.52 | 8.66 | 8.26 | 8.38 | 8.38 | qfq | 7,366,856 | 61,941,203 | -2.78% |
| 2026-06-10 | 8.86 | 8.93 | 8.44 | 8.62 | 8.62 | qfq | 12,894,582 | 111,264,554 | -4.86% |
| 2026-06-09 | 9.30 | 9.55 | 8.93 | 9.06 | 9.06 | qfq | 9,322,231 | 84,990,600 | -0.33% |
| 2026-06-08 | 9.35 | 9.51 | 9.04 | 9.09 | 9.09 | qfq | 9,657,105 | 89,299,837 | -4.72% |
| 2026-06-05 | 9.63 | 9.77 | 9.34 | 9.54 | 9.54 | qfq | 9,469,001 | 90,311,350 | -1.14% |
| 2026-06-04 | 10.00 | 10.07 | 9.60 | 9.65 | 9.65 | qfq | 13,027,846 | 127,279,573 | -4.46% |
| 2026-06-03 | 10.00 | 10.25 | 9.91 | 10.10 | 10.10 | qfq | 11,473,208 | 115,785,484 | 0.70% |
| 2026-06-02 | 9.95 | 10.27 | 9.63 | 10.03 | 10.03 | qfq | 13,543,416 | 134,351,311 | -0.20% |
| 2026-06-01 | 9.90 | 10.25 | 9.86 | 10.05 | 10.05 | qfq | 9,430,017 | 95,129,406 | 0.60% |
| 2026-05-29 | 10.45 | 10.45 | 9.88 | 9.99 | 9.99 | qfq | 19,871,844 | 200,099,687 | -4.49% |
| 2026-05-28 | 10.48 | 10.70 | 10.22 | 10.46 | 10.46 | qfq | 20,088,735 | 209,647,172 | -1.13% |
| 2026-05-27 | 10.22 | 10.70 | 10.03 | 10.58 | 10.58 | qfq | 29,391,298 | 307,222,703 | 2.82% |
| 2026-05-26 | 10.06 | 10.34 | 9.73 | 10.29 | 10.29 | qfq | 17,452,093 | 174,609,518 | 1.38% |
| 2026-05-25 | 10.26 | 10.49 | 10.01 | 10.15 | 10.15 | qfq | 12,340,750 | 125,694,017 | -1.74% |
| 2026-05-22 | 10.03 | 10.36 | 9.87 | 10.33 | 10.33 | qfq | 12,975,721 | 131,684,858 | 3.92% |
| 2026-05-21 | 10.55 | 10.66 | 9.90 | 9.94 | 9.94 | qfq | 21,404,100 | 220,357,441 | -3.21% |
| 2026-05-20 | 10.58 | 10.58 | 10.07 | 10.27 | 10.27 | qfq | 14,562,980 | 148,892,874 | -2.84% |
| 2026-05-19 | 10.22 | 10.58 | 10.10 | 10.57 | 10.57 | qfq | 14,707,203 | 152,836,354 | 2.72% |
| 2026-05-18 | 10.28 | 10.34 | 10.07 | 10.29 | 10.29 | qfq | 10,887,225 | 111,177,401 | 0.39% |
| 2026-05-15 | 10.30 | 10.40 | 10.06 | 10.25 | 10.25 | qfq | 13,414,087 | 137,272,531 | 0.00% |
| 2026-05-14 | 10.82 | 10.82 | 10.25 | 10.25 | 10.25 | qfq | 21,647,306 | 226,298,184 | -5.09% |
| 2026-05-13 | 10.72 | 11.08 | 10.68 | 10.80 | 10.80 | qfq | 29,822,987 | 324,643,325 | 1.12% |
| 2026-05-12 | 10.60 | 10.87 | 10.50 | 10.68 | 10.68 | qfq | 24,292,746 | 260,160,075 | 1.81% |
| 2026-05-11 | 10.87 | 10.91 | 10.42 | 10.49 | 10.49 | qfq | 25,138,010 | 265,955,077 | -2.96% |
| 2026-05-08 | 10.76 | 10.85 | 10.56 | 10.81 | 10.81 | qfq | 20,702,981 | 221,294,836 | -30.12% |
| 2026-05-07 | 15.00 | 15.69 | 14.81 | 15.47 | 10.91 | qfq | 26,153,429 | 400,660,011 | 4.81% |
| 2026-05-06 | 14.45 | 14.80 | 14.45 | 14.76 | 10.41 | qfq | 13,447,636 | 197,326,985 | 2.64% |
| 2026-04-30 | 14.29 | 14.57 | 14.26 | 14.38 | 10.15 | qfq | 7,716,166 | 111,129,704 | -0.07% |
| 2026-04-29 | 14.26 | 14.46 | 14.06 | 14.39 | 10.15 | qfq | 10,455,920 | 150,091,305 | 0.98% |
| 2026-04-28 | 14.42 | 14.72 | 14.15 | 14.25 | 10.05 | qfq | 11,140,632 | 159,811,289 | -0.07% |
| 2026-04-27 | 14.02 | 14.30 | 13.76 | 14.26 | 10.06 | qfq | 8,081,867 | 113,954,336 | 1.64% |
| 2026-04-24 | 13.70 | 14.28 | 13.70 | 14.03 | 9.90 | qfq | 10,880,307 | 153,003,935 | 2.18% |
| 2026-04-23 | 14.38 | 14.38 | 13.61 | 13.73 | 9.69 | qfq | 11,499,913 | 159,412,351 | -3.45% |
| 2026-04-22 | 14.09 | 14.26 | 14.00 | 14.22 | 10.03 | qfq | 7,646,777 | 108,175,706 | 0.49% |
| 2026-04-21 | 14.24 | 14.26 | 14.01 | 14.15 | 9.98 | qfq | 8,296,651 | 116,977,170 | -0.70% |
| 2026-04-20 | 14.34 | 14.36 | 14.09 | 14.25 | 10.05 | qfq | 12,159,260 | 172,325,731 | -0.56% |
| 2026-04-17 | 14.36 | 14.76 | 14.26 | 14.33 | 10.11 | qfq | 15,459,489 | 223,427,468 | -0.42% |
| 2026-04-16 | 14.10 | 14.42 | 13.80 | 14.39 | 10.15 | qfq | 16,160,627 | 228,773,283 | 3.23% |
| 2026-04-15 | 13.82 | 14.09 | 13.73 | 13.94 | 9.83 | qfq | 11,171,157 | 155,717,128 | 1.23% |
| 2026-04-14 | 13.62 | 13.88 | 13.62 | 13.77 | 9.71 | qfq | 7,988,867 | 109,650,333 | 1.47% |
| 2026-04-13 | 13.52 | 13.60 | 13.36 | 13.57 | 9.57 | qfq | 8,984,096 | 120,868,916 | -0.44% |
| 2026-04-10 | 13.52 | 13.81 | 13.47 | 13.63 | 9.62 | qfq | 8,657,671 | 118,223,678 | 1.11% |
| 2026-04-09 | 13.46 | 13.62 | 13.28 | 13.48 | 9.51 | qfq | 8,093,151 | 109,021,623 | -0.07% |
| 2026-04-08 | 13.00 | 13.65 | 13.00 | 13.49 | 9.52 | qfq | 12,686,613 | 169,177,511 | 5.80% |
| 2026-04-07 | 12.54 | 12.82 | 12.50 | 12.75 | 9.00 | qfq | 7,335,189 | 93,147,691 | 2.57% |
| 2026-04-03 | 12.88 | 12.90 | 12.41 | 12.43 | 8.77 | qfq | 9,004,669 | 113,227,388 | -2.97% |
| 2026-04-02 | 13.16 | 13.45 | 12.72 | 12.81 | 9.04 | qfq | 10,436,780 | 135,602,014 | -3.10% |
| 2026-04-01 | 13.35 | 13.44 | 13.14 | 13.22 | 9.33 | qfq | 9,621,883 | 127,587,461 | 0.99% |
| 2026-03-31 | 13.28 | 13.51 | 13.07 | 13.09 | 9.24 | qfq | 13,964,989 | 185,420,965 | 1.16% |
| 2026-03-30 | 13.10 | 13.17 | 12.52 | 12.94 | 9.13 | qfq | 11,206,340 | 143,372,919 | -2.19% |
| 2026-03-27 | 12.88 | 13.34 | 12.78 | 13.23 | 9.33 | qfq | 10,169,221 | 133,884,133 | 2.00% |
| 2026-03-26 | 13.67 | 13.72 | 12.91 | 12.97 | 9.15 | qfq | 12,226,580 | 161,537,869 | -4.77% |
| 2026-03-25 | 13.62 | 13.91 | 13.46 | 13.62 | 9.61 | qfq | 13,636,851 | 186,701,369 | -0.37% |
| 2026-03-24 | 13.30 | 13.68 | 13.14 | 13.67 | 9.64 | qfq | 16,245,699 | 217,967,297 | 5.40% |
| 2026-03-23 | 13.86 | 13.92 | 12.87 | 12.97 | 9.15 | qfq | 14,951,608 | 200,471,473 | -7.36% |
| 2026-03-20 | 14.28 | 14.63 | 13.99 | 14.00 | 9.88 | qfq | 16,023,608 | 229,405,412 | -1.13% |
| 2026-03-19 | 14.50 | 14.59 | 14.04 | 14.16 | 9.99 | qfq | 17,566,315 | 250,839,526 | -5.28% |
| 2026-03-18 | 14.74 | 15.11 | 14.53 | 14.95 | 10.55 | qfq | 16,385,637 | 242,944,456 | 2.19% |
| 2026-03-17 | 15.42 | 15.60 | 14.57 | 14.63 | 10.32 | qfq | 22,023,801 | 332,020,220 | -3.05% |
| 2026-03-16 | 15.77 | 15.94 | 14.92 | 15.09 | 10.65 | qfq | 25,970,453 | 396,289,627 | -5.09% |
| 2026-03-13 | 17.00 | 17.10 | 15.71 | 15.90 | 11.22 | qfq | 39,588,221 | 647,345,235 | -9.35% |
| 2026-03-12 | 16.80 | 17.66 | 16.31 | 17.54 | 12.37 | qfq | 54,212,383 | 930,569,167 | 3.85% |
| 2026-03-11 | 15.35 | 18.00 | 15.20 | 16.89 | 11.92 | qfq | 53,351,422 | 880,196,796 | 10.03% |
| 2026-03-10 | 15.04 | 15.60 | 14.91 | 15.35 | 10.83 | qfq | 28,346,758 | 434,216,509 | 1.99% |
| 2026-03-09 | 14.95 | 15.15 | 14.61 | 15.05 | 10.62 | qfq | 27,593,704 | 411,215,223 | 1.21% |
| 2026-03-06 | 14.65 | 15.04 | 14.50 | 14.87 | 10.49 | qfq | 21,015,396 | 311,416,986 | 1.64% |
| 2026-03-05 | 13.97 | 15.07 | 13.97 | 14.63 | 10.32 | qfq | 32,157,923 | 468,216,992 | 5.86% |
| 2026-03-04 | 13.31 | 14.05 | 13.28 | 13.82 | 9.75 | qfq | 15,952,554 | 220,665,171 | 2.22% |
| 2026-03-03 | 14.34 | 14.49 | 13.40 | 13.52 | 9.54 | qfq | 19,906,399 | 275,690,441 | -6.11% |
| 2026-03-02 | 14.35 | 14.88 | 14.22 | 14.40 | 10.16 | qfq | 16,590,998 | 239,734,126 | -1.71% |
| 2026-02-27 | 14.71 | 14.79 | 14.20 | 14.65 | 10.34 | qfq | 22,903,080 | 330,086,971 | -0.95% |
| 2026-02-26 | 14.20 | 14.99 | 14.07 | 14.79 | 10.43 | qfq | 29,951,798 | 439,141,771 | 4.67% |
| 2026-02-25 | 13.95 | 14.14 | 13.75 | 14.13 | 9.97 | qfq | 15,048,410 | 210,345,952 | 1.29% |
| 2026-02-24 | 13.58 | 14.05 | 13.46 | 13.95 | 9.84 | qfq | 21,879,787 | 301,944,934 | 4.65% |
| 2026-02-13 | 13.82 | 13.82 | 13.30 | 13.33 | 9.40 | qfq | 15,788,361 | 213,298,106 | -3.68% |
| 2026-02-12 | 13.76 | 14.10 | 13.31 | 13.84 | 9.76 | qfq | 21,961,486 | 302,443,894 | 1.47% |
| 2026-02-11 | 13.98 | 14.34 | 13.52 | 13.64 | 9.62 | qfq | 27,728,529 | 385,789,190 | -0.51% |
| 2026-02-10 | 13.97 | 14.08 | 13.71 | 13.71 | 9.67 | qfq | 10,994,580 | 151,921,668 | -2.35% |
| 2026-02-09 | 13.92 | 14.15 | 13.61 | 14.04 | 9.91 | qfq | 17,311,214 | 241,469,945 | 1.59% |
| 2026-02-06 | 13.36 | 14.26 | 13.10 | 13.82 | 9.75 | qfq | 21,521,314 | 299,228,897 | 2.60% |
| 2026-02-05 | 13.90 | 13.95 | 13.34 | 13.47 | 9.50 | qfq | 14,148,801 | 191,062,091 | -4.74% |
| 2026-02-04 | 13.79 | 14.30 | 13.58 | 14.14 | 9.98 | qfq | 21,842,022 | 305,742,815 | 2.61% |
| 2026-02-03 | 13.47 | 13.79 | 13.34 | 13.78 | 9.72 | qfq | 13,032,249 | 176,886,341 | 2.30% |
| 2026-02-02 | 13.42 | 13.77 | 13.31 | 13.47 | 9.50 | qfq | 13,124,365 | 177,728,339 | 1.05% |
| 2026-01-30 | 13.19 | 13.58 | 12.91 | 13.33 | 9.40 | qfq | 9,997,991 | 132,604,971 | 1.45% |
| 2026-01-29 | 13.26 | 13.64 | 13.04 | 13.14 | 9.27 | qfq | 11,200,772 | 149,520,241 | -0.83% |
| 2026-01-28 | 13.43 | 13.58 | 13.22 | 13.25 | 9.35 | qfq | 9,196,989 | 122,526,295 | -2.21% |
| 2026-01-27 | 13.70 | 13.82 | 13.10 | 13.55 | 9.56 | qfq | 13,534,750 | 181,600,741 | -0.88% |
| 2026-01-26 | 13.90 | 14.54 | 13.65 | 13.67 | 9.64 | qfq | 18,254,954 | 255,662,737 | -1.87% |
| 2026-01-23 | 13.91 | 14.23 | 13.62 | 13.93 | 9.83 | qfq | 16,877,254 | 235,153,975 | 0.51% |
| 2026-01-22 | 13.51 | 14.06 | 13.36 | 13.86 | 9.78 | qfq | 18,115,536 | 248,401,776 | 3.90% |
| 2026-01-21 | 13.66 | 13.66 | 13.24 | 13.34 | 9.41 | qfq | 12,711,066 | 170,179,354 | -3.26% |
| 2026-01-20 | 13.67 | 14.25 | 13.42 | 13.79 | 9.73 | qfq | 21,703,903 | 299,883,670 | 1.32% |
| 2026-01-19 | 12.88 | 13.67 | 12.81 | 13.61 | 9.60 | qfq | 19,604,683 | 263,293,396 | 3.89% |
| 2026-01-16 | 13.88 | 13.89 | 13.06 | 13.10 | 9.24 | qfq | 20,187,727 | 269,711,019 | -0.38% |
| 2026-01-15 | 13.19 | 13.38 | 12.96 | 13.15 | 9.28 | qfq | 11,791,130 | 154,341,203 | -0.30% |
| 2026-01-14 | 12.89 | 13.58 | 12.68 | 13.19 | 9.31 | qfq | 22,630,568 | 297,625,111 | 2.33% |
| 2026-01-13 | 12.70 | 13.03 | 12.45 | 12.89 | 9.09 | qfq | 16,784,192 | 214,594,199 | 2.14% |
| 2026-01-12 | 12.70 | 12.88 | 12.52 | 12.62 | 8.90 | qfq | 10,884,507 | 137,634,826 | 1.37% |
| 2026-01-09 | 12.46 | 12.54 | 12.20 | 12.45 | 8.78 | qfq | 10,545,174 | 130,695,613 | 0.65% |
| 2026-01-08 | 12.41 | 12.46 | 12.17 | 12.37 | 8.73 | qfq | 7,812,843 | 96,366,621 | 0.90% |
| 2026-01-07 | 12.26 | 12.58 | 12.14 | 12.26 | 8.65 | qfq | 10,488,420 | 129,332,115 | 0.49% |
| 2026-01-06 | 12.31 | 12.48 | 12.09 | 12.20 | 8.61 | qfq | 7,116,052 | 86,899,419 | -0.25% |
| 2026-01-05 | 12.25 | 12.55 | 12.09 | 12.23 | 8.63 | qfq | 9,577,489 | 117,878,756 | 2.00% |
| 2025-12-31 | 11.95 | 12.11 | 11.86 | 11.99 | 8.46 | qfq | 6,515,447 | 78,241,988 | 1.01% |
| 2025-12-30 | 12.13 | 12.13 | 11.85 | 11.87 | 8.37 | qfq | 5,458,903 | 65,184,060 | -2.63% |
| 2025-12-29 | 12.19 | 12.33 | 12.06 | 12.19 | 8.60 | qfq | 3,609,102 | 43,954,152 | -0.08% |
| 2025-12-26 | 12.49 | 12.49 | 12.15 | 12.20 | 8.61 | qfq | 4,809,188 | 59,098,494 | -1.69% |
| 2025-12-25 | 12.42 | 12.45 | 12.31 | 12.41 | 8.76 | qfq | 4,479,695 | 55,452,378 | -0.40% |
| 2025-12-24 | 12.35 | 12.57 | 12.26 | 12.46 | 8.79 | qfq | 5,489,777 | 68,393,522 | 0.89% |
| 2025-12-23 | 12.53 | 12.59 | 12.20 | 12.35 | 8.71 | qfq | 5,074,466 | 62,656,990 | -1.36% |
| 2025-12-22 | 12.53 | 12.70 | 12.43 | 12.52 | 8.83 | qfq | 6,388,846 | 79,992,806 | -0.24% |
| 2025-12-19 | 12.64 | 12.74 | 12.51 | 12.55 | 8.85 | qfq | 5,210,667 | 65,562,339 | -0.55% |
| 2025-12-18 | 12.79 | 12.89 | 12.57 | 12.62 | 8.90 | qfq | 6,482,372 | 82,442,142 | -1.33% |
| 2025-12-17 | 12.72 | 12.85 | 12.34 | 12.79 | 9.02 | qfq | 9,937,119 | 125,769,596 | 0.87% |
| 2025-12-16 | 12.93 | 13.03 | 12.53 | 12.68 | 8.95 | qfq | 9,422,384 | 119,978,764 | -1.40% |
| 2025-12-15 | 12.78 | 13.14 | 12.65 | 12.86 | 9.07 | qfq | 11,631,255 | 150,274,387 | 1.66% |
| 2025-12-12 | 12.77 | 12.99 | 12.60 | 12.65 | 8.92 | qfq | 7,744,912 | 99,033,634 | -1.25% |
| 2025-12-11 | 13.15 | 13.18 | 12.77 | 12.81 | 9.04 | qfq | 9,362,452 | 120,805,369 | -2.36% |
| 2025-12-10 | 12.89 | 13.41 | 12.73 | 13.12 | 9.26 | qfq | 16,113,162 | 210,521,157 | 1.16% |
| 2025-12-09 | 12.42 | 13.15 | 12.33 | 12.97 | 9.15 | qfq | 25,679,122 | 327,153,726 | 3.93% |
| 2025-12-08 | 13.60 | 13.95 | 12.28 | 12.48 | 8.80 | qfq | 34,439,991 | 444,153,476 | -6.31% |
| 2025-12-05 | 13.69 | 14.22 | 13.13 | 13.32 | 9.40 | qfq | 21,778,438 | 293,398,024 | -2.56% |
| 2025-12-04 | 13.39 | 13.90 | 13.35 | 13.67 | 9.64 | qfq | 17,705,990 | 241,080,505 | 1.56% |
| 2025-12-03 | 12.77 | 14.13 | 12.71 | 13.46 | 9.50 | qfq | 31,101,608 | 419,539,407 | 5.98% |
| 2025-12-02 | 12.11 | 12.89 | 12.05 | 12.70 | 8.96 | qfq | 15,555,820 | 194,962,271 | 5.31% |
| 2025-12-01 | 11.96 | 12.28 | 11.86 | 12.06 | 8.51 | qfq | 6,626,491 | 80,312,840 | 1.01% |
| 2025-11-28 | 11.79 | 11.99 | 11.73 | 11.94 | 8.42 | qfq | 5,059,810 | 60,208,228 | 0.93% |
| 2025-11-27 | 11.42 | 11.97 | 11.40 | 11.83 | 8.35 | qfq | 6,897,257 | 81,319,194 | 2.60% |
| 2025-11-26 | 11.54 | 11.85 | 11.44 | 11.53 | 8.13 | qfq | 6,902,297 | 80,241,321 | 0.61% |
| 2025-11-25 | 11.28 | 11.72 | 11.20 | 11.46 | 8.09 | qfq | 6,845,334 | 79,048,843 | 2.41% |
| 2025-11-24 | 10.83 | 11.35 | 10.68 | 11.19 | 7.89 | qfq | 7,364,886 | 81,037,309 | 3.71% |
| 2025-11-21 | 11.59 | 11.59 | 10.78 | 10.79 | 7.61 | qfq | 7,580,468 | 83,921,456 | -7.14% |
| 2025-11-20 | 11.85 | 11.89 | 11.57 | 11.62 | 8.20 | qfq | 3,682,754 | 42,990,406 | -0.94% |
| 2025-11-19 | 12.27 | 12.34 | 11.70 | 11.73 | 8.28 | qfq | 6,649,636 | 79,268,350 | -4.09% |
| 2025-11-18 | 12.49 | 12.70 | 12.19 | 12.23 | 8.63 | qfq | 7,467,742 | 92,311,972 | -2.08% |
| 2025-11-17 | 12.60 | 12.67 | 12.40 | 12.49 | 8.81 | qfq | 6,429,588 | 80,412,443 | -0.40% |
| 2025-11-14 | 12.54 | 12.96 | 12.43 | 12.54 | 8.85 | qfq | 9,658,038 | 123,093,171 | -0.40% |
| 2025-11-13 | 12.58 | 12.70 | 12.46 | 12.59 | 8.88 | qfq | 5,040,769 | 63,430,111 | -0.08% |
| 2025-11-12 | 12.61 | 12.74 | 12.55 | 12.60 | 8.89 | qfq | 5,460,197 | 68,977,689 | -1.18% |
| 2025-11-11 | 12.88 | 12.96 | 12.67 | 12.75 | 9.00 | qfq | 7,119,691 | 90,843,946 | -0.62% |
| 2025-11-10 | 12.67 | 12.88 | 12.46 | 12.83 | 9.05 | qfq | 10,895,228 | 138,223,315 | 1.10% |
| 2025-11-07 | 12.72 | 12.85 | 12.64 | 12.69 | 8.95 | qfq | 9,307,246 | 118,564,452 | -0.55% |
| 2025-11-06 | 12.91 | 12.98 | 12.68 | 12.76 | 9.00 | qfq | 12,369,357 | 158,267,368 | -1.47% |
| 2025-11-05 | 12.33 | 13.06 | 12.21 | 12.95 | 9.14 | qfq | 20,575,252 | 261,755,887 | 3.77% |
| 2025-11-04 | 11.97 | 12.95 | 11.92 | 12.48 | 8.80 | qfq | 17,627,198 | 221,463,514 | 4.52% |
| 2025-11-03 | 11.69 | 11.94 | 11.58 | 11.94 | 8.42 | qfq | 5,506,960 | 65,093,964 | 2.14% |
| 2025-10-31 | 11.72 | 11.79 | 11.67 | 11.69 | 8.25 | qfq | 3,059,025 | 35,876,853 | -0.26% |
| 2025-10-30 | 11.83 | 11.95 | 11.69 | 11.72 | 8.27 | qfq | 4,454,440 | 52,558,716 | -1.68% |
| 2025-10-29 | 11.88 | 12.13 | 11.76 | 11.92 | 8.41 | qfq | 7,252,140 | 86,514,545 | 0.17% |
| 2025-10-28 | 11.94 | 11.97 | 11.82 | 11.90 | 8.40 | qfq | 5,501,134 | 65,338,054 | -0.34% |
| 2025-10-27 | 12.25 | 12.29 | 11.91 | 11.94 | 8.42 | qfq | 9,726,532 | 116,655,755 | -1.97% |
| 2025-10-24 | 12.41 | 12.48 | 12.04 | 12.18 | 8.59 | qfq | 13,504,588 | 164,121,106 | -1.69% |
| 2025-10-23 | 11.89 | 12.48 | 11.87 | 12.39 | 8.74 | qfq | 22,085,763 | 269,626,428 | 4.82% |
| 2025-10-22 | 11.39 | 12.20 | 11.30 | 11.82 | 8.34 | qfq | 12,709,724 | 150,193,698 | 3.87% |
| 2025-10-21 | 11.22 | 11.38 | 11.14 | 11.38 | 8.03 | qfq | 3,232,802 | 36,594,379 | 1.70% |
| 2025-10-20 | 11.18 | 11.33 | 11.10 | 11.19 | 7.89 | qfq | 2,961,074 | 33,147,320 | 0.81% |
| 2025-10-17 | 11.37 | 11.46 | 11.05 | 11.10 | 7.83 | qfq | 4,384,400 | 49,315,116 | -3.23% |
| 2025-10-16 | 11.38 | 11.59 | 11.23 | 11.47 | 8.09 | qfq | 5,952,321 | 68,071,080 | 1.24% |
| 2025-10-15 | 10.97 | 11.34 | 10.93 | 11.33 | 7.99 | qfq | 5,446,392 | 60,908,985 | 2.72% |
| 2025-10-14 | 11.15 | 11.27 | 10.98 | 11.03 | 7.78 | qfq | 4,808,550 | 53,636,096 | -1.08% |
| 2025-10-13 | 10.83 | 11.34 | 10.55 | 11.15 | 7.87 | qfq | 6,406,973 | 70,826,778 | 0.09% |
| 2025-10-10 | 11.08 | 11.25 | 11.08 | 11.14 | 7.86 | qfq | 4,376,281 | 48,809,032 | 0.18% |
| 2025-10-09 | 11.07 | 11.29 | 11.05 | 11.12 | 7.85 | qfq | 5,159,575 | 57,704,116 | 0.82% |
| 2025-09-30 | 11.31 | 11.37 | 11.02 | 11.03 | 7.78 | qfq | 6,715,223 | 75,141,639 | -2.56% |
| 2025-09-29 | 11.04 | 11.60 | 11.03 | 11.32 | 7.99 | qfq | 10,318,786 | 116,742,362 | 3.00% |
| 2025-09-26 | 11.10 | 11.16 | 10.84 | 10.99 | 7.75 | qfq | 3,891,038 | 42,794,028 | -1.17% |
| 2025-09-25 | 11.36 | 11.41 | 11.06 | 11.12 | 7.85 | qfq | 5,659,001 | 63,438,785 | -2.11% |
| 2025-09-24 | 11.43 | 11.70 | 11.20 | 11.36 | 8.01 | qfq | 7,790,253 | 88,481,815 | -0.61% |
| 2025-09-23 | 11.41 | 11.63 | 11.06 | 11.43 | 8.06 | qfq | 4,435,859 | 50,062,338 | -0.78% |
| 2025-09-22 | 11.35 | 11.72 | 11.22 | 11.52 | 8.13 | qfq | 5,638,404 | 64,687,137 | 1.95% |
| 2025-09-19 | 11.48 | 11.54 | 11.24 | 11.30 | 7.97 | qfq | 3,594,997 | 40,717,982 | -1.57% |
| 2025-09-18 | 11.78 | 11.82 | 11.39 | 11.48 | 8.10 | qfq | 5,138,471 | 59,578,014 | -2.46% |
| 2025-09-17 | 11.79 | 11.92 | 11.69 | 11.77 | 8.30 | qfq | 5,779,460 | 68,156,559 | -0.51% |
| 2025-09-16 | 11.64 | 11.90 | 11.55 | 11.83 | 8.35 | qfq | 4,489,254 | 52,582,053 | 1.89% |
| 2025-09-15 | 11.88 | 11.88 | 11.57 | 11.61 | 8.19 | qfq | 3,350,309 | 38,982,337 | -1.69% |
| 2025-09-12 | 11.99 | 12.00 | 11.76 | 11.81 | 8.33 | qfq | 3,104,306 | 36,814,869 | -1.17% |
| 2025-09-11 | 11.66 | 11.97 | 11.47 | 11.95 | 8.43 | qfq | 5,651,316 | 66,378,158 | 2.75% |
| 2025-09-10 | 11.62 | 11.70 | 11.52 | 11.63 | 8.21 | qfq | 3,361,600 | 39,055,542 | 0.09% |
| 2025-09-09 | 11.76 | 11.84 | 11.56 | 11.62 | 8.20 | qfq | 4,150,900 | 48,465,043 | -1.53% |
| 2025-09-08 | 11.82 | 11.85 | 11.58 | 11.80 | 8.33 | qfq | 5,353,297 | 62,627,707 | -0.17% |
| 2025-09-05 | 11.48 | 11.82 | 11.39 | 11.82 | 8.34 | qfq | 4,221,720 | 49,338,472 | 3.41% |
| 2025-09-04 | 11.49 | 11.65 | 11.29 | 11.43 | 8.06 | qfq | 3,626,943 | 41,791,284 | 0.00% |
| 2025-09-03 | 11.78 | 11.79 | 11.39 | 11.43 | 8.06 | qfq | 4,235,436 | 49,032,591 | -2.81% |
| 2025-09-02 | 12.05 | 12.08 | 11.55 | 11.76 | 8.30 | qfq | 6,130,579 | 71,962,983 | -2.65% |
| 2025-09-01 | 11.91 | 12.52 | 11.84 | 12.08 | 8.52 | qfq | 7,922,584 | 96,777,468 | 0.92% |
| 2025-08-29 | 11.94 | 12.12 | 11.79 | 11.97 | 8.44 | qfq | 5,356,621 | 63,956,490 | -0.08% |
| 2025-08-28 | 12.08 | 12.33 | 11.50 | 11.98 | 8.45 | qfq | 8,035,809 | 95,461,342 | -1.07% |
| 2025-08-27 | 12.54 | 12.54 | 12.10 | 12.11 | 8.54 | qfq | 6,089,103 | 75,212,189 | -2.50% |
| 2025-08-26 | 12.41 | 12.62 | 12.32 | 12.42 | 8.76 | qfq | 6,793,478 | 84,737,601 | 0.16% |
| 2025-08-25 | 12.51 | 12.53 | 12.25 | 12.40 | 8.75 | qfq | 6,290,886 | 77,858,379 | -0.56% |
| 2025-08-22 | 12.38 | 12.52 | 12.35 | 12.47 | 8.80 | qfq | 5,247,185 | 65,294,017 | 0.32% |
| 2025-08-21 | 12.42 | 12.52 | 12.32 | 12.43 | 8.77 | qfq | 5,319,090 | 66,014,080 | 0.00% |
| 2025-08-20 | 12.19 | 12.45 | 12.15 | 12.43 | 8.77 | qfq | 6,779,735 | 83,598,488 | 1.80% |
| 2025-08-19 | 12.26 | 12.29 | 12.06 | 12.21 | 8.61 | qfq | 4,218,837 | 51,414,514 | 0.08% |
| 2025-08-18 | 12.35 | 12.43 | 12.16 | 12.20 | 8.61 | qfq | 7,035,242 | 86,276,049 | -1.13% |
| 2025-08-15 | 12.21 | 12.40 | 12.15 | 12.34 | 8.71 | qfq | 4,110,975 | 50,609,639 | 1.15% |
| 2025-08-14 | 12.46 | 12.55 | 12.14 | 12.20 | 8.61 | qfq | 5,056,115 | 62,281,603 | -2.24% |
| 2025-08-13 | 12.57 | 12.58 | 12.35 | 12.48 | 8.80 | qfq | 4,939,769 | 61,498,939 | -0.72% |
| 2025-08-12 | 12.82 | 12.86 | 12.45 | 12.57 | 8.87 | qfq | 6,493,020 | 81,669,738 | -1.80% |
| 2025-08-11 | 12.31 | 12.85 | 12.31 | 12.80 | 9.03 | qfq | 8,867,789 | 111,781,838 | 4.32% |
| 2025-08-08 | 12.12 | 12.43 | 12.08 | 12.27 | 8.66 | qfq | 7,809,990 | 96,283,577 | 0.82% |
| 2025-08-07 | 12.38 | 12.40 | 12.12 | 12.17 | 8.59 | qfq | 6,281,133 | 76,621,518 | -1.62% |
| 2025-08-06 | 12.35 | 12.47 | 12.21 | 12.37 | 8.73 | qfq | 8,430,898 | 103,873,822 | 0.16% |
| 2025-08-05 | 11.96 | 12.40 | 11.75 | 12.35 | 8.71 | qfq | 12,457,432 | 152,575,147 | 3.17% |
| 2025-08-04 | 11.43 | 11.98 | 11.43 | 11.97 | 8.44 | qfq | 11,134,490 | 131,154,596 | 4.00% |
| 2025-08-01 | 11.48 | 11.64 | 11.46 | 11.51 | 8.12 | qfq | 3,059,637 | 35,254,182 | 0.35% |
| 2025-07-31 | 11.47 | 11.65 | 11.40 | 11.47 | 8.09 | qfq | 4,677,814 | 53,886,407 | 0.00% |
| 2025-07-30 | 11.52 | 11.58 | 11.40 | 11.47 | 8.09 | qfq | 3,458,887 | 39,720,147 | -0.69% |
| 2025-07-29 | 11.74 | 11.76 | 11.37 | 11.55 | 8.15 | qfq | 6,053,114 | 69,685,749 | -1.62% |
| 2025-07-28 | 11.58 | 11.84 | 11.56 | 11.74 | 8.28 | qfq | 7,402,624 | 86,771,245 | 1.56% |
| 2025-07-25 | 11.68 | 11.69 | 11.51 | 11.56 | 8.16 | qfq | 5,409,296 | 62,615,104 | -1.03% |
| 2025-07-24 | 11.70 | 11.70 | 11.58 | 11.68 | 8.24 | qfq | 4,955,392 | 57,756,156 | 0.26% |
| 2025-07-23 | 11.76 | 11.76 | 11.53 | 11.65 | 8.22 | qfq | 5,932,410 | 68,929,149 | 0.00% |
| 2025-07-22 | 12.01 | 12.01 | 11.63 | 11.65 | 8.22 | qfq | 8,967,988 | 105,635,491 | -2.51% |
| 2025-07-21 | 11.90 | 11.98 | 11.80 | 11.95 | 8.43 | qfq | 7,407,596 | 88,293,120 | 0.67% |
| 2025-07-18 | 11.86 | 12.19 | 11.82 | 11.87 | 8.37 | qfq | 7,607,944 | 90,928,472 | 0.08% |
| 2025-07-17 | 11.85 | 11.91 | 11.70 | 11.86 | 8.37 | qfq | 5,094,682 | 60,049,578 | 0.17% |
| 2025-07-16 | 12.03 | 12.04 | 11.80 | 11.84 | 8.35 | qfq | 6,125,948 | 72,898,103 | -1.74% |
| 2025-07-15 | 11.93 | 12.05 | 11.73 | 12.05 | 8.50 | qfq | 9,944,677 | 118,697,142 | 2.47% |
| 2025-07-14 | 11.72 | 11.82 | 11.67 | 11.76 | 8.30 | qfq | 3,894,508 | 45,699,033 | 0.09% |
| 2025-07-11 | 11.83 | 11.85 | 11.63 | 11.75 | 8.29 | qfq | 4,540,853 | 53,207,978 | -0.84% |
| 2025-07-10 | 11.98 | 11.98 | 11.71 | 11.85 | 8.36 | qfq | 6,566,437 | 77,507,687 | -1.25% |
| 2025-07-09 | 11.97 | 12.11 | 11.87 | 12.00 | 8.47 | qfq | 6,360,188 | 76,326,106 | 0.17% |
| 2025-07-08 | 11.91 | 12.01 | 11.82 | 11.98 | 8.45 | qfq | 8,585,369 | 102,253,212 | 0.59% |
| 2025-07-07 | 11.70 | 11.92 | 11.53 | 11.91 | 8.40 | qfq | 5,661,156 | 66,498,672 | 1.36% |
| 2025-07-04 | 11.77 | 11.84 | 11.52 | 11.75 | 8.29 | qfq | 6,171,563 | 71,977,526 | -0.17% |
| 2025-07-03 | 11.56 | 11.81 | 11.53 | 11.77 | 8.30 | qfq | 7,595,209 | 88,729,538 | 1.82% |
| 2025-07-02 | 11.40 | 11.60 | 11.31 | 11.56 | 8.16 | qfq | 7,869,840 | 90,468,413 | 1.05% |
| 2025-07-01 | 11.43 | 11.49 | 11.23 | 11.44 | 8.07 | qfq | 6,115,106 | 69,327,742 | -0.09% |
| 2025-06-30 | 11.40 | 11.45 | 11.20 | 11.45 | 8.08 | qfq | 7,026,108 | 79,466,932 | -0.35% |
| 2025-06-27 | 11.69 | 11.72 | 11.24 | 11.49 | 8.11 | qfq | 11,383,613 | 129,569,788 | -1.71% |
| 2025-06-26 | 11.87 | 11.91 | 11.55 | 11.69 | 8.25 | qfq | 6,493,157 | 75,959,332 | -1.60% |
| 2025-06-25 | 11.63 | 11.93 | 11.63 | 11.88 | 8.38 | qfq | 6,990,975 | 82,471,513 | 2.15% |
| 2025-06-24 | 11.40 | 11.75 | 11.36 | 11.63 | 8.21 | qfq | 5,898,451 | 68,160,205 | 2.74% |
| 2025-06-23 | 11.37 | 11.48 | 11.25 | 11.32 | 7.99 | qfq | 5,835,520 | 66,186,499 | -0.96% |
| 2025-06-20 | 11.95 | 12.16 | 11.43 | 11.43 | 8.06 | qfq | 11,287,318 | 133,251,954 | -4.59% |
| 2025-06-19 | 12.03 | 12.13 | 11.73 | 11.98 | 8.45 | qfq | 8,055,896 | 96,013,292 | -0.42% |
| 2025-06-18 | 11.83 | 12.05 | 11.64 | 12.03 | 8.49 | qfq | 7,822,537 | 92,872,306 | 1.78% |
| 2025-06-17 | 12.08 | 12.09 | 11.72 | 11.82 | 8.34 | qfq | 7,402,461 | 87,569,416 | -2.15% |
| 2025-06-16 | 12.27 | 12.45 | 12.07 | 12.08 | 8.52 | qfq | 8,313,519 | 101,523,005 | -1.63% |
| 2025-06-13 | 12.26 | 12.47 | 12.10 | 12.28 | 8.66 | qfq | 12,957,147 | 159,362,778 | 0.00% |
| 2025-06-12 | 11.98 | 12.38 | 11.96 | 12.28 | 8.66 | qfq | 16,026,300 | 195,727,983 | 2.33% |
| 2025-06-11 | 11.58 | 12.16 | 11.53 | 12.00 | 8.47 | qfq | 11,889,095 | 140,722,371 | 3.63% |
| 2025-06-10 | 11.85 | 11.85 | 11.53 | 11.58 | 8.17 | qfq | 7,670,627 | 89,568,804 | -1.86% |
| 2025-06-09 | 12.12 | 12.18 | 11.78 | 11.80 | 8.33 | qfq | 8,995,421 | 106,689,673 | -2.56% |
| 2025-06-06 | 12.20 | 12.37 | 12.02 | 12.11 | 8.54 | qfq | 9,771,587 | 119,125,334 | 0.83% |
| 2025-06-05 | 12.49 | 12.49 | 11.87 | 12.01 | 8.47 | qfq | 13,258,239 | 159,520,628 | -2.04% |
| 2025-06-04 | 11.81 | 12.28 | 11.53 | 12.26 | 8.65 | qfq | 18,519,745 | 220,083,483 | -26.54% |
| 2025-06-03 | 16.32 | 16.69 | 16.20 | 16.69 | 8.30 | qfq | 7,133,672 | 117,875,178 | 1.64% |
| 2025-05-30 | 16.42 | 16.60 | 16.30 | 16.42 | 8.17 | qfq | 4,353,142 | 71,517,177 | 0.49% |
| 2025-05-29 | 16.30 | 16.45 | 16.16 | 16.34 | 8.13 | qfq | 4,197,120 | 68,550,529 | -0.12% |
| 2025-05-28 | 16.15 | 16.49 | 16.07 | 16.36 | 8.14 | qfq | 6,382,476 | 104,229,765 | 1.43% |
| 2025-05-27 | 16.15 | 16.20 | 15.75 | 16.13 | 8.02 | qfq | 4,248,250 | 67,824,593 | 1.26% |
| 2025-05-26 | 15.80 | 16.28 | 15.80 | 15.93 | 7.92 | qfq | 5,019,804 | 80,316,175 | 0.82% |
| 2025-05-23 | 16.30 | 16.32 | 15.76 | 15.80 | 7.86 | qfq | 4,200,794 | 67,174,766 | -1.37% |
| 2025-05-22 | 16.36 | 16.47 | 15.98 | 16.02 | 7.97 | qfq | 4,683,794 | 76,017,261 | -2.32% |
| 2025-05-21 | 16.55 | 16.59 | 16.25 | 16.40 | 8.16 | qfq | 3,791,070 | 62,185,916 | -0.18% |
| 2025-05-20 | 16.35 | 16.54 | 16.23 | 16.43 | 8.17 | qfq | 4,998,702 | 82,045,248 | 0.49% |
| 2025-05-19 | 16.66 | 16.66 | 16.16 | 16.35 | 8.13 | qfq | 7,214,950 | 117,682,981 | -1.39% |
| 2025-05-16 | 16.30 | 16.97 | 16.20 | 16.58 | 8.25 | qfq | 9,608,065 | 159,314,176 | 2.35% |
| 2025-05-15 | 16.50 | 16.56 | 16.18 | 16.20 | 8.06 | qfq | 2,786,146 | 45,442,871 | -1.70% |
| 2025-05-14 | 16.35 | 16.50 | 16.22 | 16.48 | 8.20 | qfq | 3,489,224 | 57,024,029 | 0.00% |
| 2025-05-13 | 16.61 | 16.79 | 16.28 | 16.48 | 8.20 | qfq | 4,292,604 | 70,799,137 | -0.36% |
| 2025-05-12 | 16.46 | 16.60 | 16.33 | 16.54 | 8.23 | qfq | 5,504,736 | 90,673,616 | 1.04% |
| 2025-05-09 | 16.40 | 16.50 | 16.12 | 16.37 | 8.14 | qfq | 4,144,152 | 67,487,812 | 0.06% |
| 2025-05-08 | 16.25 | 16.50 | 16.20 | 16.36 | 8.14 | qfq | 4,136,412 | 67,577,459 | -0.24% |
| 2025-05-07 | 16.24 | 16.86 | 16.02 | 16.40 | 8.16 | qfq | 8,423,544 | 138,422,998 | 1.99% |
| 2025-05-06 | 15.87 | 16.42 | 15.60 | 16.08 | 8.00 | qfq | 6,936,196 | 111,007,649 | 1.13% |
| 2025-04-30 | 16.50 | 16.50 | 15.58 | 15.90 | 7.91 | qfq | 6,569,014 | 104,449,754 | -3.17% |
| 2025-04-29 | 16.32 | 16.50 | 16.28 | 16.42 | 8.17 | qfq | 2,598,866 | 42,606,758 | 0.61% |
| 2025-04-28 | 16.46 | 16.46 | 16.15 | 16.32 | 8.12 | qfq | 3,086,230 | 50,331,599 | -0.18% |
| 2025-04-25 | 16.49 | 16.49 | 16.13 | 16.35 | 8.13 | qfq | 4,530,140 | 73,797,728 | -0.06% |
| 2025-04-24 | 16.60 | 16.70 | 16.11 | 16.36 | 8.14 | qfq | 6,305,354 | 103,422,540 | -0.55% |
| 2025-04-23 | 16.87 | 16.92 | 16.16 | 16.45 | 8.18 | qfq | 7,108,158 | 116,703,906 | -2.95% |
| 2025-04-22 | 16.10 | 16.96 | 15.81 | 16.95 | 8.43 | qfq | 8,669,132 | 143,281,448 | 6.47% |
| 2025-04-21 | 15.48 | 15.98 | 15.48 | 15.92 | 7.92 | qfq | 5,457,018 | 86,255,370 | 2.84% |
| 2025-04-18 | 15.49 | 15.57 | 15.28 | 15.48 | 7.70 | qfq | 3,715,814 | 57,320,264 | 0.26% |
| 2025-04-17 | 15.29 | 15.70 | 15.25 | 15.44 | 7.68 | qfq | 5,181,078 | 80,518,779 | 1.25% |
| 2025-04-16 | 15.02 | 15.26 | 14.78 | 15.25 | 7.58 | qfq | 3,447,201 | 51,726,228 | 1.53% |
| 2025-04-15 | 15.00 | 15.16 | 14.56 | 15.02 | 7.47 | qfq | 2,967,002 | 44,150,440 | 2.46% |
| 2025-04-14 | 15.00 | 15.07 | 14.52 | 14.66 | 7.29 | qfq | 2,999,592 | 44,260,053 | 1.52% |
| 2025-04-11 | 14.17 | 14.48 | 13.85 | 14.44 | 7.18 | qfq | 3,556,794 | 50,766,568 | 2.56% |
| 2025-04-10 | 13.98 | 14.35 | 13.68 | 14.08 | 7.00 | qfq | 3,710,090 | 52,236,920 | 3.30% |
| 2025-04-09 | 13.47 | 13.70 | 12.41 | 13.63 | 6.78 | qfq | 4,708,380 | 62,016,043 | 0.74% |
| 2025-04-08 | 13.45 | 13.80 | 12.91 | 13.53 | 6.73 | qfq | 4,873,620 | 65,430,839 | 0.22% |
| 2025-04-07 | 15.00 | 15.03 | 12.57 | 13.50 | 6.71 | qfq | 7,827,594 | 105,595,918 | -14.07% |
| 2025-04-03 | 15.60 | 15.93 | 15.45 | 15.71 | 7.81 | qfq | 3,832,664 | 60,149,843 | 0.19% |
| 2025-04-02 | 15.66 | 15.87 | 15.61 | 15.68 | 7.80 | qfq | 2,378,418 | 37,387,088 | -0.19% |
| 2025-04-01 | 15.50 | 15.77 | 15.49 | 15.71 | 7.81 | qfq | 3,091,760 | 48,386,817 | 0.96% |
| 2025-03-31 | 15.57 | 15.85 | 15.20 | 15.56 | 7.74 | qfq | 4,150,780 | 64,249,526 | 0.65% |
| 2025-03-28 | 15.87 | 15.95 | 15.36 | 15.46 | 7.69 | qfq | 2,712,630 | 42,293,630 | -1.65% |
| 2025-03-27 | 16.02 | 16.10 | 15.51 | 15.72 | 7.82 | qfq | 3,800,548 | 60,185,509 | -1.81% |
| 2025-03-26 | 15.99 | 16.17 | 15.83 | 16.01 | 7.96 | qfq | 3,898,170 | 62,294,581 | 0.13% |
| 2025-03-25 | 16.40 | 16.48 | 15.89 | 15.99 | 7.95 | qfq | 3,785,978 | 61,090,040 | -1.54% |
| 2025-03-24 | 16.30 | 16.65 | 15.76 | 16.24 | 8.08 | qfq | 5,099,008 | 82,363,694 | -0.37% |
| 2025-03-21 | 16.66 | 17.00 | 16.17 | 16.30 | 8.11 | qfq | 5,314,996 | 87,229,417 | -2.57% |
| 2025-03-20 | 16.90 | 17.09 | 16.40 | 16.73 | 8.32 | qfq | 7,749,938 | 129,349,800 | -1.01% |
| 2025-03-19 | 17.64 | 17.80 | 16.47 | 16.90 | 8.41 | qfq | 16,627,894 | 282,948,097 | -4.20% |
| 2025-03-18 | 18.00 | 18.13 | 17.19 | 17.64 | 8.77 | qfq | 16,458,607 | 292,137,875 | -1.01% |
| 2025-03-17 | 18.12 | 19.00 | 17.02 | 17.82 | 8.86 | qfq | 20,738,645 | 372,894,223 | 0.11% |
| 2025-03-14 | 16.90 | 17.82 | 16.70 | 17.80 | 8.85 | qfq | 15,827,504 | 272,033,788 | 4.28% |
| 2025-03-13 | 16.70 | 17.13 | 16.55 | 17.07 | 8.49 | qfq | 17,156,803 | 290,672,868 | 2.34% |
| 2025-03-12 | 15.31 | 17.20 | 15.12 | 16.68 | 8.30 | qfq | 21,504,378 | 347,715,936 | 9.02% |
| 2025-03-11 | 15.07 | 15.33 | 14.85 | 15.30 | 7.61 | qfq | 5,794,000 | 87,885,656 | 1.53% |
| 2025-03-10 | 14.85 | 15.16 | 14.76 | 15.07 | 7.50 | qfq | 2,844,474 | 42,518,311 | 1.62% |
| 2025-03-07 | 15.06 | 15.07 | 14.73 | 14.83 | 7.38 | qfq | 4,223,032 | 62,925,695 | -1.53% |
| 2025-03-06 | 15.08 | 15.16 | 14.96 | 15.06 | 7.49 | qfq | 3,495,402 | 52,661,651 | 0.07% |
| 2025-03-05 | 15.00 | 15.12 | 14.86 | 15.05 | 7.49 | qfq | 2,383,568 | 35,676,078 | 0.40% |
| 2025-03-04 | 14.66 | 15.14 | 14.60 | 14.99 | 7.46 | qfq | 4,538,098 | 67,880,165 | 2.25% |
| 2025-03-03 | 14.61 | 15.07 | 14.58 | 14.66 | 7.29 | qfq | 3,684,452 | 54,736,602 | 0.55% |
| 2025-02-28 | 15.05 | 15.05 | 14.58 | 14.58 | 7.25 | qfq | 3,382,284 | 49,977,063 | -3.12% |
| 2025-02-27 | 15.00 | 15.39 | 14.79 | 15.05 | 7.49 | qfq | 5,136,530 | 77,122,200 | 0.47% |
| 2025-02-26 | 15.05 | 15.15 | 14.87 | 14.98 | 7.45 | qfq | 2,769,836 | 41,564,417 | 0.47% |
| 2025-02-25 | 15.15 | 15.15 | 14.80 | 14.91 | 7.42 | qfq | 3,453,926 | 51,756,962 | -1.58% |
| 2025-02-24 | 14.84 | 15.39 | 14.72 | 15.15 | 7.53 | qfq | 5,102,378 | 77,086,995 | 1.68% |
| 2025-02-21 | 14.93 | 15.09 | 14.82 | 14.90 | 7.41 | qfq | 3,259,070 | 48,612,593 | -0.20% |
| 2025-02-20 | 14.80 | 15.08 | 14.72 | 14.93 | 7.43 | qfq | 3,296,976 | 49,314,296 | 0.74% |
| 2025-02-19 | 14.44 | 14.89 | 14.31 | 14.82 | 7.37 | qfq | 5,005,044 | 73,556,086 | 2.35% |
| 2025-02-18 | 14.32 | 14.74 | 14.32 | 14.48 | 7.20 | qfq | 5,215,959 | 75,889,494 | 0.63% |
| 2025-02-17 | 14.61 | 14.63 | 14.30 | 14.39 | 7.16 | qfq | 3,302,622 | 47,565,933 | -1.57% |
| 2025-02-14 | 14.36 | 14.74 | 14.36 | 14.62 | 7.27 | qfq | 3,850,756 | 56,081,814 | 0.55% |
| 2025-02-13 | 14.70 | 14.82 | 14.41 | 14.54 | 7.23 | qfq | 6,209,024 | 90,818,988 | -0.14% |
| 2025-02-12 | 13.89 | 14.70 | 13.85 | 14.56 | 7.24 | qfq | 5,963,148 | 85,648,326 | 4.37% |
| 2025-02-11 | 13.85 | 14.06 | 13.61 | 13.95 | 6.94 | qfq | 3,617,190 | 49,948,469 | 0.72% |
| 2025-02-10 | 13.57 | 13.92 | 13.45 | 13.85 | 6.89 | qfq | 2,713,708 | 37,348,780 | 1.84% |
| 2025-02-07 | 13.49 | 13.77 | 13.43 | 13.60 | 6.76 | qfq | 2,939,954 | 40,086,608 | 0.89% |
| 2025-02-06 | 13.26 | 13.48 | 13.16 | 13.48 | 6.70 | qfq | 2,748,260 | 36,722,199 | 1.74% |
| 2025-02-05 | 13.55 | 13.68 | 13.23 | 13.25 | 6.59 | qfq | 2,434,628 | 32,504,687 | -2.21% |
| 2025-01-27 | 13.52 | 13.80 | 13.41 | 13.55 | 6.74 | qfq | 3,227,882 | 43,982,742 | 0.82% |
| 2025-01-24 | 13.63 | 13.85 | 13.24 | 13.44 | 6.68 | qfq | 5,059,242 | 68,169,715 | -2.25% |
| 2025-01-23 | 14.99 | 14.99 | 13.74 | 13.75 | 6.84 | qfq | 6,728,752 | 96,502,606 | -2.48% |
| 2025-01-22 | 14.41 | 14.53 | 14.06 | 14.10 | 7.01 | qfq | 2,263,960 | 32,259,458 | -2.15% |
| 2025-01-21 | 14.54 | 14.60 | 14.25 | 14.41 | 7.17 | qfq | 2,587,730 | 37,226,529 | 0.35% |
| 2025-01-20 | 14.24 | 14.69 | 14.17 | 14.36 | 7.14 | qfq | 3,301,134 | 47,677,797 | 1.48% |
| 2025-01-17 | 14.33 | 14.37 | 13.99 | 14.15 | 7.04 | qfq | 2,377,340 | 33,715,493 | -1.12% |
| 2025-01-16 | 14.70 | 14.78 | 14.27 | 14.31 | 7.12 | qfq | 3,300,648 | 47,799,473 | -1.24% |
| 2025-01-15 | 14.49 | 14.70 | 14.20 | 14.49 | 7.21 | qfq | 2,768,054 | 40,051,609 | 0.91% |
| 2025-01-14 | 14.05 | 14.44 | 13.88 | 14.36 | 7.14 | qfq | 3,232,264 | 46,020,877 | 2.28% |
| 2025-01-13 | 14.27 | 14.27 | 13.54 | 14.04 | 6.98 | qfq | 3,385,680 | 46,611,233 | -0.92% |
| 2025-01-10 | 14.61 | 14.84 | 14.11 | 14.17 | 7.05 | qfq | 3,455,396 | 49,954,251 | -3.01% |
| 2025-01-09 | 14.33 | 14.75 | 14.16 | 14.61 | 7.27 | qfq | 4,579,279 | 66,208,932 | 1.60% |
| 2025-01-08 | 14.31 | 14.46 | 13.91 | 14.38 | 7.15 | qfq | 3,671,623 | 52,070,536 | 0.49% |
| 2025-01-07 | 13.88 | 14.40 | 13.66 | 14.31 | 7.12 | qfq | 5,094,555 | 72,257,132 | 4.61% |
| 2025-01-06 | 14.16 | 14.16 | 11.88 | 13.68 | 6.80 | qfq | 4,169,842 | 56,070,999 | 4.19% |
| 2025-01-03 | 14.30 | 14.39 | 13.13 | 13.13 | 6.53 | qfq | 4,370,551 | 59,601,468 | -7.86% |
| 2025-01-02 | 14.69 | 14.69 | 13.99 | 14.25 | 7.09 | qfq | 3,257,446 | 46,506,837 | -2.33% |
| 2024-12-31 | 15.05 | 15.06 | 14.38 | 14.59 | 7.26 | qfq | 2,665,396 | 39,199,062 | -2.34% |
| 2024-12-30 | 15.08 | 15.26 | 14.77 | 14.94 | 7.43 | qfq | 2,402,956 | 36,116,843 | -1.06% |
| 2024-12-27 | 15.30 | 15.33 | 14.87 | 15.10 | 7.51 | qfq | 2,828,942 | 42,732,048 | -0.07% |
| 2024-12-26 | 14.60 | 15.21 | 14.60 | 15.11 | 7.52 | qfq | 3,633,842 | 54,553,234 | 3.85% |
| 2024-12-25 | 15.35 | 15.40 | 14.43 | 14.55 | 7.24 | qfq | 3,885,072 | 57,093,978 | -5.09% |
| 2024-12-24 | 15.45 | 15.52 | 15.01 | 15.33 | 7.62 | qfq | 3,915,390 | 59,423,214 | 0.13% |
| 2024-12-23 | 15.95 | 15.95 | 15.04 | 15.31 | 7.61 | qfq | 4,915,526 | 75,457,031 | -4.07% |
| 2024-12-20 | 16.15 | 16.35 | 15.70 | 15.96 | 7.94 | qfq | 7,838,818 | 125,306,785 | 0.50% |
| 2024-12-19 | 15.48 | 16.00 | 15.30 | 15.88 | 7.90 | qfq | 4,804,842 | 75,444,909 | 2.39% |
| 2024-12-18 | 15.38 | 15.73 | 14.91 | 15.51 | 7.71 | qfq | 4,722,774 | 72,558,783 | 1.37% |
| 2024-12-17 | 15.68 | 15.82 | 15.14 | 15.30 | 7.61 | qfq | 4,903,834 | 75,742,561 | -2.42% |
| 2024-12-16 | 16.34 | 16.36 | 15.40 | 15.68 | 7.80 | qfq | 7,346,506 | 115,608,943 | -4.04% |
| 2024-12-13 | 16.52 | 16.67 | 16.07 | 16.34 | 8.13 | qfq | 6,355,849 | 103,887,800 | -1.09% |
| 2024-12-12 | 16.40 | 16.78 | 15.99 | 16.52 | 8.22 | qfq | 9,829,650 | 161,901,586 | 1.35% |
| 2024-12-11 | 16.10 | 16.45 | 15.80 | 16.30 | 8.11 | qfq | 9,501,086 | 153,065,359 | 0.93% |
| 2024-12-10 | 16.23 | 16.44 | 15.64 | 16.15 | 8.03 | qfq | 12,947,268 | 206,315,632 | 2.02% |
| 2024-12-09 | 15.42 | 15.97 | 15.20 | 15.83 | 7.87 | qfq | 10,815,401 | 168,066,536 | 3.19% |
| 2024-12-06 | 15.00 | 15.60 | 14.51 | 15.34 | 7.63 | qfq | 13,510,111 | 204,036,991 | 5.07% |
| 2024-12-05 | 14.34 | 15.65 | 14.30 | 14.60 | 7.26 | qfq | 7,304,085 | 107,968,182 | 1.74% |
| 2024-12-04 | 14.51 | 14.70 | 14.17 | 14.35 | 7.14 | qfq | 4,311,600 | 62,100,883 | -1.03% |
| 2024-12-03 | 14.63 | 14.89 | 14.41 | 14.50 | 7.21 | qfq | 5,465,852 | 79,800,626 | -1.36% |
| 2024-12-02 | 14.80 | 14.97 | 14.52 | 14.70 | 7.31 | qfq | 6,987,612 | 102,551,570 | -0.41% |
| 2024-11-29 | 15.12 | 15.24 | 14.71 | 14.76 | 7.34 | qfq | 8,840,858 | 132,193,938 | -2.38% |
| 2024-11-28 | 14.79 | 15.40 | 14.69 | 15.12 | 7.52 | qfq | 7,906,414 | 120,237,316 | 1.82% |
| 2024-11-27 | 15.04 | 15.04 | 14.49 | 14.85 | 7.39 | qfq | 5,544,748 | 81,695,583 | -1.46% |
| 2024-11-26 | 14.92 | 15.23 | 14.65 | 15.07 | 7.50 | qfq | 7,844,933 | 117,423,116 | -0.07% |
| 2024-11-25 | 14.85 | 15.27 | 14.42 | 15.08 | 7.50 | qfq | 8,401,177 | 125,114,279 | 2.03% |
| 2024-11-22 | 14.80 | 15.29 | 14.40 | 14.78 | 7.35 | qfq | 11,837,299 | 176,179,392 | -0.14% |
| 2024-11-21 | 14.12 | 14.80 | 14.01 | 14.80 | 7.36 | qfq | 9,995,395 | 143,782,201 | 4.82% |
| 2024-11-20 | 14.06 | 14.20 | 13.75 | 14.12 | 7.02 | qfq | 7,193,610 | 100,755,865 | 0.21% |
| 2024-11-19 | 14.04 | 14.22 | 13.55 | 14.09 | 7.01 | qfq | 7,883,078 | 109,607,546 | 0.36% |
| 2024-11-18 | 13.60 | 14.38 | 13.53 | 14.04 | 6.98 | qfq | 10,811,176 | 151,779,468 | 3.77% |
| 2024-11-15 | 13.69 | 13.82 | 13.24 | 13.53 | 6.73 | qfq | 4,983,309 | 67,660,344 | -1.17% |
| 2024-11-14 | 13.91 | 14.14 | 13.54 | 13.69 | 6.81 | qfq | 5,132,078 | 70,799,552 | -1.86% |
| 2024-11-13 | 14.11 | 14.29 | 13.52 | 13.95 | 6.94 | qfq | 7,128,851 | 98,521,376 | -0.64% |
| 2024-11-12 | 13.72 | 14.18 | 13.59 | 14.04 | 6.98 | qfq | 8,613,487 | 119,292,465 | 2.41% |
| 2024-11-11 | 13.40 | 13.85 | 13.30 | 13.71 | 6.82 | qfq | 6,321,888 | 85,563,294 | 1.93% |
| 2024-11-08 | 13.60 | 13.68 | 13.36 | 13.45 | 6.69 | qfq | 5,855,580 | 79,037,365 | 0.22% |
| 2024-11-07 | 13.13 | 13.56 | 13.05 | 13.42 | 6.67 | qfq | 6,407,887 | 85,562,515 | 1.59% |
| 2024-11-06 | 13.54 | 13.55 | 13.13 | 13.21 | 6.57 | qfq | 4,654,274 | 62,095,211 | -1.05% |
| 2024-11-05 | 13.12 | 13.50 | 13.10 | 13.35 | 6.64 | qfq | 5,356,622 | 71,417,163 | 1.14% |
| 2024-11-04 | 13.08 | 13.38 | 12.99 | 13.20 | 6.57 | qfq | 5,341,877 | 70,225,426 | 0.84% |
| 2024-11-01 | 13.73 | 14.60 | 13.00 | 13.09 | 6.51 | qfq | 10,905,606 | 150,252,746 | -3.32% |
| 2024-10-31 | 13.64 | 13.78 | 13.43 | 13.54 | 6.73 | qfq | 4,464,766 | 60,595,159 | -0.44% |
| 2024-10-30 | 13.83 | 13.93 | 13.42 | 13.60 | 6.76 | qfq | 4,481,369 | 61,130,160 | -1.66% |
| 2024-10-29 | 14.38 | 14.48 | 13.80 | 13.83 | 6.88 | qfq | 5,577,197 | 78,691,787 | -3.42% |
| 2024-10-28 | 14.60 | 14.62 | 14.17 | 14.32 | 7.12 | qfq | 5,421,165 | 77,674,318 | -1.85% |
| 2024-10-25 | 14.72 | 15.27 | 14.34 | 14.59 | 7.26 | qfq | 8,356,395 | 122,921,375 | -0.82% |
| 2024-10-24 | 15.09 | 15.17 | 14.51 | 14.71 | 7.32 | qfq | 6,971,741 | 103,372,982 | -4.48% |
| 2024-10-23 | 15.35 | 15.70 | 15.15 | 15.40 | 7.66 | qfq | 8,122,042 | 124,985,578 | 0.06% |
| 2024-10-22 | 14.77 | 15.66 | 14.71 | 15.39 | 7.65 | qfq | 9,741,617 | 149,058,925 | 4.91% |
| 2024-10-21 | 14.95 | 15.35 | 14.29 | 14.67 | 7.30 | qfq | 10,247,740 | 151,076,441 | -0.27% |
| 2024-10-18 | 14.10 | 15.24 | 13.77 | 14.71 | 7.32 | qfq | 10,916,897 | 158,023,423 | 5.30% |
| 2024-10-17 | 13.52 | 14.27 | 13.52 | 13.97 | 6.95 | qfq | 8,885,089 | 123,519,760 | 3.79% |
| 2024-10-16 | 13.10 | 13.56 | 12.90 | 13.46 | 6.69 | qfq | 5,594,019 | 74,158,536 | 2.12% |
| 2024-10-15 | 13.17 | 13.40 | 13.03 | 13.18 | 6.56 | qfq | 5,613,499 | 74,187,988 | 0.46% |
| 2024-10-14 | 12.75 | 13.14 | 12.51 | 13.12 | 6.53 | qfq | 5,195,526 | 66,982,822 | 3.14% |
| 2024-10-11 | 12.99 | 13.21 | 12.50 | 12.72 | 6.33 | qfq | 6,139,152 | 79,092,927 | -3.49% |
| 2024-10-10 | 13.47 | 13.63 | 12.92 | 13.18 | 6.56 | qfq | 7,936,441 | 105,163,983 | 2.41% |
| 2024-10-09 | 14.31 | 14.31 | 12.87 | 12.87 | 6.40 | qfq | 10,978,176 | 150,270,444 | -12.45% |
| 2024-10-08 | 15.00 | 15.10 | 13.41 | 14.70 | 7.31 | qfq | 16,006,192 | 230,113,964 | 13.25% |
| 2024-09-30 | 11.66 | 13.30 | 11.32 | 12.98 | 6.46 | qfq | 14,969,396 | 181,867,700 | 14.66% |
| 2024-09-27 | 10.77 | 11.42 | 10.60 | 11.32 | 5.63 | qfq | 11,433,525 | 125,521,760 | 5.40% |
| 2024-09-26 | 10.42 | 10.79 | 10.32 | 10.74 | 5.34 | qfq | 5,665,724 | 59,634,386 | 2.19% |
| 2024-09-25 | 10.45 | 10.64 | 10.30 | 10.51 | 5.23 | qfq | 5,581,168 | 58,614,016 | 1.45% |
| 2024-09-24 | 10.05 | 10.36 | 10.01 | 10.36 | 5.15 | qfq | 4,517,116 | 46,245,169 | 3.08% |
| 2024-09-23 | 10.18 | 10.25 | 10.03 | 10.05 | 5.00 | qfq | 2,449,400 | 24,794,185 | -1.28% |
| 2024-09-20 | 10.25 | 10.35 | 10.02 | 10.18 | 5.06 | qfq | 2,987,720 | 30,333,953 | -1.26% |
| 2024-09-19 | 10.19 | 10.34 | 10.09 | 10.31 | 5.13 | qfq | 3,620,030 | 37,038,600 | 2.18% |
| 2024-09-18 | 9.98 | 10.11 | 9.81 | 10.09 | 5.02 | qfq | 2,851,232 | 28,396,394 | 0.50% |
| 2024-09-13 | 10.17 | 10.25 | 10.01 | 10.04 | 4.99 | qfq | 2,404,812 | 24,275,831 | -1.57% |
| 2024-09-12 | 10.29 | 10.40 | 10.17 | 10.20 | 5.07 | qfq | 2,934,190 | 30,177,956 | -0.87% |
| 2024-09-11 | 10.18 | 10.43 | 10.18 | 10.29 | 5.12 | qfq | 3,065,082 | 31,597,020 | 0.00% |
| 2024-09-10 | 10.05 | 10.33 | 9.98 | 10.29 | 5.12 | qfq | 3,599,592 | 36,602,229 | 2.29% |
| 2024-09-09 | 9.85 | 10.15 | 9.84 | 10.06 | 5.00 | qfq | 3,518,196 | 35,279,049 | 0.40% |
| 2024-09-06 | 10.19 | 10.41 | 10.01 | 10.02 | 4.98 | qfq | 4,364,542 | 44,294,098 | -1.96% |
| 2024-09-05 | 10.17 | 10.44 | 10.14 | 10.22 | 5.08 | qfq | 3,893,992 | 39,821,769 | -0.39% |
| 2024-09-04 | 10.31 | 10.45 | 10.23 | 10.26 | 5.10 | qfq | 4,711,040 | 48,584,270 | -2.19% |
| 2024-09-03 | 10.36 | 10.63 | 10.28 | 10.49 | 5.22 | qfq | 7,538,330 | 78,950,501 | 0.67% |
| 2024-09-02 | 10.28 | 10.82 | 10.24 | 10.42 | 5.18 | qfq | 12,082,010 | 127,499,914 | 2.46% |
| 2024-08-30 | 10.11 | 10.31 | 10.07 | 10.17 | 5.06 | qfq | 8,772,370 | 89,537,594 | -0.78% |
| 2024-08-29 | 9.78 | 10.34 | 9.66 | 10.25 | 5.10 | qfq | 11,679,946 | 118,229,120 | 5.89% |
| 2024-08-28 | 9.57 | 9.84 | 9.54 | 9.68 | 4.81 | qfq | 3,546,296 | 34,360,850 | 1.89% |
| 2024-08-27 | 9.60 | 9.69 | 9.40 | 9.50 | 4.72 | qfq | 3,933,224 | 37,510,487 | -2.36% |
| 2024-08-26 | 9.31 | 9.79 | 9.30 | 9.73 | 4.84 | qfq | 6,109,480 | 58,950,509 | 2.96% |
| 2024-08-23 | 10.23 | 10.27 | 9.42 | 9.45 | 4.70 | qfq | 10,057,604 | 97,122,641 | -6.90% |
| 2024-08-22 | 9.93 | 10.18 | 9.78 | 10.15 | 5.05 | qfq | 8,215,786 | 82,261,811 | 3.05% |
| 2024-08-21 | 9.71 | 9.96 | 9.63 | 9.85 | 4.90 | qfq | 4,627,920 | 45,609,482 | 2.28% |
| 2024-08-20 | 9.97 | 10.06 | 9.62 | 9.63 | 4.79 | qfq | 5,436,992 | 53,226,422 | -3.89% |
| 2024-08-19 | 9.76 | 10.05 | 9.70 | 10.02 | 4.98 | qfq | 5,626,516 | 55,922,536 | 2.35% |
| 2024-08-16 | 9.83 | 9.85 | 9.70 | 9.79 | 4.87 | qfq | 3,360,724 | 32,883,487 | 0.20% |
| 2024-08-15 | 9.63 | 9.79 | 9.48 | 9.77 | 4.86 | qfq | 4,141,140 | 40,021,942 | 0.62% |
| 2024-08-14 | 9.72 | 9.85 | 9.67 | 9.71 | 4.83 | qfq | 4,016,904 | 39,104,473 | 0.10% |
| 2024-08-13 | 9.46 | 9.73 | 9.46 | 9.70 | 4.82 | qfq | 4,669,246 | 44,870,058 | 1.04% |
| 2024-08-12 | 9.93 | 10.20 | 9.54 | 9.60 | 4.77 | qfq | 6,982,532 | 67,968,270 | -3.13% |
| 2024-08-09 | 9.55 | 10.50 | 9.53 | 9.91 | 4.93 | qfq | 8,003,143 | 79,267,828 | 3.55% |
| 2024-08-08 | 9.76 | 9.76 | 9.43 | 9.57 | 4.76 | qfq | 3,773,580 | 36,102,957 | -2.45% |
| 2024-08-07 | 9.55 | 9.86 | 9.50 | 9.81 | 4.88 | qfq | 4,649,897 | 45,378,618 | 2.72% |
| 2024-08-06 | 9.41 | 9.69 | 9.37 | 9.55 | 4.75 | qfq | 3,805,680 | 36,137,662 | 2.36% |
| 2024-08-05 | 9.64 | 9.70 | 9.33 | 9.33 | 4.64 | qfq | 4,858,988 | 46,256,176 | -3.72% |
| 2024-08-02 | 9.88 | 9.98 | 9.65 | 9.69 | 4.82 | qfq | 4,538,440 | 44,457,584 | -2.52% |
| 2024-08-01 | 9.97 | 10.12 | 9.90 | 9.94 | 4.94 | qfq | 5,143,637 | 51,413,474 | -0.50% |
| 2024-07-31 | 9.71 | 10.04 | 9.62 | 9.99 | 4.97 | qfq | 7,512,077 | 74,387,009 | 2.46% |
| 2024-07-30 | 9.77 | 9.85 | 9.57 | 9.75 | 4.85 | qfq | 5,165,392 | 50,226,063 | -1.22% |
| 2024-07-29 | 9.90 | 9.91 | 9.77 | 9.87 | 4.91 | qfq | 5,857,734 | 57,627,185 | 0.10% |
| 2024-07-26 | 9.75 | 9.90 | 9.64 | 9.86 | 4.90 | qfq | 7,677,110 | 75,125,026 | 1.13% |
| 2024-07-25 | 9.49 | 9.79 | 9.20 | 9.75 | 4.85 | qfq | 7,818,682 | 74,886,264 | 3.72% |
| 2024-07-24 | 9.58 | 9.59 | 9.30 | 9.40 | 4.68 | qfq | 6,824,559 | 64,382,843 | -1.98% |
| 2024-07-23 | 9.82 | 9.90 | 9.56 | 9.59 | 4.77 | qfq | 8,434,847 | 81,810,986 | -1.24% |
| 2024-07-22 | 10.19 | 10.20 | 9.66 | 9.71 | 4.83 | qfq | 17,716,598 | 174,935,811 | 6.47% |
| 2024-07-19 | 8.98 | 9.21 | 8.90 | 9.12 | 4.54 | qfq | 3,273,465 | 29,840,569 | 1.22% |
| 2024-07-18 | 8.94 | 9.15 | 8.67 | 9.01 | 4.48 | qfq | 4,838,980 | 42,991,307 | -0.22% |
| 2024-07-17 | 9.47 | 9.60 | 9.03 | 9.03 | 4.49 | qfq | 5,788,565 | 53,243,694 | -4.65% |
| 2024-07-16 | 9.28 | 9.61 | 9.24 | 9.47 | 4.71 | qfq | 4,974,598 | 46,921,153 | 2.05% |
| 2024-07-15 | 9.53 | 9.58 | 9.24 | 9.28 | 4.62 | qfq | 5,023,914 | 46,881,938 | -4.13% |
| 2024-07-12 | 9.59 | 9.74 | 9.56 | 9.68 | 4.81 | qfq | 5,730,832 | 55,351,897 | -0.10% |
| 2024-07-11 | 9.50 | 9.73 | 9.41 | 9.69 | 4.82 | qfq | 8,489,984 | 81,602,116 | 3.86% |
| 2024-07-10 | 9.45 | 9.47 | 9.24 | 9.33 | 4.64 | qfq | 7,314,858 | 68,351,704 | -2.10% |
| 2024-07-09 | 9.04 | 9.55 | 8.87 | 9.53 | 4.74 | qfq | 13,624,080 | 126,687,890 | 7.20% |
| 2024-07-08 | 9.08 | 9.71 | 8.86 | 8.89 | 4.42 | qfq | 9,148,496 | 83,464,477 | -2.95% |
| 2024-07-05 | 9.38 | 9.47 | 8.95 | 9.16 | 4.56 | qfq | 9,376,031 | 85,406,448 | -0.97% |
| 2024-07-04 | 9.62 | 9.66 | 9.16 | 9.25 | 4.60 | qfq | 14,048,995 | 132,244,819 | -5.52% |
| 2024-07-03 | 10.61 | 10.75 | 9.74 | 9.79 | 4.87 | qfq | 27,195,608 | 274,121,748 | -14.20% |
| 2024-07-02 | 9.81 | 12.07 | 9.77 | 11.41 | 5.67 | qfq | 34,326,103 | 390,251,465 | 13.42% |
| 2024-07-01 | 9.47 | 10.22 | 9.40 | 10.06 | 5.00 | qfq | 9,996,403 | 98,844,898 | 4.47% |
| 2024-06-28 | 8.99 | 9.76 | 8.99 | 9.63 | 4.79 | qfq | 6,707,870 | 63,965,458 | 7.12% |
| 2024-06-27 | 9.11 | 9.34 | 8.95 | 8.99 | 4.47 | qfq | 2,532,980 | 23,098,333 | -2.28% |
| 2024-06-26 | 8.55 | 9.20 | 8.54 | 9.20 | 4.58 | qfq | 3,311,770 | 29,479,574 | 5.02% |
| 2024-06-25 | 8.78 | 9.00 | 8.67 | 8.76 | 4.36 | qfq | 2,477,860 | 21,764,165 | -0.23% |
| 2024-06-24 | 9.16 | 9.23 | 8.71 | 8.78 | 4.37 | qfq | 3,350,618 | 29,887,467 | -4.98% |
| 2024-06-21 | 9.46 | 9.47 | 9.20 | 9.24 | 4.60 | qfq | 2,561,292 | 23,784,775 | -2.01% |
| 2024-06-20 | 9.79 | 9.79 | 9.31 | 9.43 | 4.69 | qfq | 4,295,104 | 41,018,288 | -3.78% |
| 2024-06-19 | 9.91 | 9.99 | 9.67 | 9.80 | 4.87 | qfq | 5,082,679 | 49,810,889 | -1.11% |
| 2024-06-18 | 9.60 | 9.96 | 9.54 | 9.91 | 4.93 | qfq | 5,703,054 | 55,714,554 | 2.69% |
| 2024-06-17 | 9.46 | 9.86 | 9.34 | 9.65 | 4.80 | qfq | 6,729,492 | 64,795,118 | -0.10% |
| 2024-06-14 | 9.47 | 10.32 | 9.35 | 9.66 | 4.80 | qfq | 9,668,661 | 94,421,950 | 2.77% |
| 2024-06-13 | 9.09 | 9.58 | 9.01 | 9.40 | 4.68 | qfq | 6,473,403 | 60,652,953 | 3.75% |
| 2024-06-12 | 8.81 | 9.20 | 8.67 | 9.06 | 4.51 | qfq | 4,723,509 | 42,740,735 | 2.60% |
| 2024-06-11 | 8.66 | 8.85 | 8.32 | 8.83 | 4.39 | qfq | 4,637,183 | 39,826,913 | 1.38% |
| 2024-06-07 | 8.70 | 8.85 | 8.45 | 8.71 | 4.33 | qfq | 5,730,261 | 49,640,401 | 1.52% |
| 2024-06-06 | 9.43 | 9.65 | 8.50 | 8.58 | 4.27 | qfq | 11,468,449 | 103,576,095 | -10.16% |
| 2024-06-05 | 10.12 | 10.30 | 9.55 | 9.55 | 4.75 | qfq | 15,479,936 | 152,624,856 | -11.00% |
| 2024-06-04 | 9.44 | 11.41 | 8.90 | 10.73 | 5.34 | qfq | 21,296,766 | 216,004,576 | -14.71% |
| 2024-06-03 | 12.59 | 13.14 | 12.30 | 12.58 | 4.73 | qfq | 4,779,900 | 60,343,869 | -1.56% |
| 2024-05-31 | 12.70 | 12.94 | 12.29 | 12.78 | 4.80 | qfq | 5,909,887 | 74,649,432 | -0.16% |
| 2024-05-30 | 13.24 | 13.37 | 12.55 | 12.80 | 4.81 | qfq | 8,476,742 | 108,733,372 | -5.04% |
| 2024-05-29 | 13.43 | 13.78 | 13.11 | 13.48 | 5.07 | qfq | 11,076,559 | 148,035,761 | -5.07% |
| 2024-05-28 | 12.65 | 14.20 | 12.55 | 14.20 | 5.34 | qfq | 9,255,103 | 122,766,751 | 11.55% |
| 2024-05-27 | 12.38 | 12.84 | 12.36 | 12.73 | 4.79 | qfq | 3,603,221 | 45,401,763 | 2.00% |
| 2024-05-24 | 12.22 | 12.62 | 11.98 | 12.48 | 4.69 | qfq | 3,233,160 | 40,281,330 | 2.89% |
| 2024-05-23 | 12.45 | 12.45 | 12.01 | 12.13 | 4.56 | qfq | 2,378,160 | 29,028,277 | -2.65% |
| 2024-05-22 | 12.31 | 12.54 | 12.29 | 12.46 | 4.68 | qfq | 2,216,500 | 27,526,115 | 1.22% |
| 2024-05-21 | 12.62 | 12.73 | 12.29 | 12.31 | 4.63 | qfq | 4,048,204 | 50,256,107 | -4.05% |
| 2024-05-20 | 12.32 | 13.35 | 12.32 | 12.83 | 4.82 | qfq | 4,675,610 | 60,270,249 | 2.89% |
| 2024-05-17 | 12.15 | 12.47 | 12.15 | 12.47 | 4.69 | qfq | 1,713,921 | 21,148,003 | 1.96% |
| 2024-05-16 | 12.23 | 12.38 | 12.12 | 12.23 | 4.60 | qfq | 1,538,300 | 18,856,205 | 0.00% |
| 2024-05-15 | 12.37 | 12.49 | 12.20 | 12.23 | 4.60 | qfq | 2,012,030 | 24,813,145 | -1.21% |
| 2024-05-14 | 12.40 | 12.66 | 12.14 | 12.38 | 4.65 | qfq | 2,804,050 | 34,951,154 | 1.14% |
| 2024-05-13 | 12.28 | 12.66 | 11.96 | 12.24 | 4.60 | qfq | 2,974,460 | 36,530,320 | -1.37% |
| 2024-05-10 | 12.44 | 12.59 | 12.16 | 12.41 | 4.66 | qfq | 2,397,020 | 29,613,437 | -0.64% |
| 2024-05-09 | 11.95 | 12.62 | 11.95 | 12.49 | 4.69 | qfq | 3,186,840 | 39,575,924 | 4.52% |
| 2024-05-08 | 12.19 | 12.19 | 11.88 | 11.95 | 4.49 | qfq | 1,826,080 | 21,943,148 | -2.05% |
| 2024-05-07 | 12.19 | 12.27 | 12.01 | 12.20 | 4.59 | qfq | 2,192,941 | 26,700,990 | 0.91% |
| 2024-05-06 | 12.00 | 12.15 | 11.93 | 12.09 | 4.54 | qfq | 2,476,978 | 29,795,034 | 1.60% |
| 2024-04-30 | 11.65 | 11.95 | 11.63 | 11.90 | 4.47 | qfq | 2,197,460 | 25,834,078 | 2.23% |
| 2024-04-29 | 11.43 | 11.72 | 11.39 | 11.64 | 4.38 | qfq | 2,749,592 | 31,847,746 | 0.95% |
| 2024-04-26 | 11.00 | 11.57 | 10.82 | 11.53 | 4.33 | qfq | 2,607,500 | 29,319,144 | 4.82% |
| 2024-04-25 | 10.92 | 11.08 | 10.65 | 11.00 | 4.13 | qfq | 1,770,220 | 19,361,400 | 0.82% |
| 2024-04-24 | 10.35 | 10.97 | 10.35 | 10.91 | 4.10 | qfq | 2,747,413 | 29,606,199 | 4.50% |
| 2024-04-23 | 10.09 | 10.45 | 10.07 | 10.44 | 3.92 | qfq | 2,131,840 | 21,924,092 | 4.09% |
| 2024-04-22 | 10.16 | 10.32 | 9.67 | 10.03 | 3.77 | qfq | 1,891,701 | 18,983,314 | -1.18% |
| 2024-04-19 | 10.08 | 10.38 | 10.00 | 10.15 | 3.82 | qfq | 1,703,897 | 17,320,005 | 0.10% |
| 2024-04-18 | 10.30 | 10.47 | 9.97 | 10.14 | 3.81 | qfq | 1,985,600 | 20,307,054 | -1.93% |
| 2024-04-17 | 9.50 | 10.44 | 9.50 | 10.34 | 3.89 | qfq | 3,298,685 | 33,541,410 | 9.65% |
| 2024-04-16 | 10.20 | 10.28 | 9.41 | 9.43 | 3.54 | qfq | 3,351,593 | 32,534,497 | -10.02% |
| 2024-04-15 | 11.23 | 11.38 | 10.22 | 10.48 | 3.94 | qfq | 3,762,049 | 40,168,714 | -7.34% |
| 2024-04-12 | 11.34 | 11.55 | 11.26 | 11.31 | 4.25 | qfq | 1,546,889 | 17,618,398 | -0.35% |
| 2024-04-11 | 11.38 | 11.63 | 11.20 | 11.35 | 4.27 | qfq | 2,227,273 | 25,455,747 | -0.35% |
| 2024-04-10 | 11.85 | 11.87 | 11.22 | 11.39 | 4.28 | qfq | 2,550,911 | 29,286,639 | -4.29% |
| 2024-04-09 | 11.88 | 11.93 | 11.59 | 11.90 | 4.47 | qfq | 1,292,710 | 15,291,778 | 2.59% |
| 2024-04-08 | 12.19 | 12.19 | 11.59 | 11.60 | 4.36 | qfq | 2,008,380 | 23,762,192 | -4.84% |
| 2024-04-03 | 12.21 | 12.23 | 11.97 | 12.19 | 4.58 | qfq | 1,824,740 | 22,087,367 | -0.16% |
| 2024-04-02 | 12.19 | 12.30 | 12.07 | 12.21 | 4.59 | qfq | 1,969,893 | 24,022,219 | 0.16% |
| 2024-04-01 | 11.83 | 12.22 | 11.83 | 12.19 | 4.58 | qfq | 2,441,585 | 29,544,848 | 2.61% |
| 2024-03-29 | 11.57 | 11.94 | 11.55 | 11.88 | 4.47 | qfq | 2,274,381 | 26,711,699 | 3.21% |
| 2024-03-28 | 11.21 | 11.72 | 11.12 | 11.51 | 4.33 | qfq | 2,314,396 | 26,557,762 | 3.41% |
| 2024-03-27 | 11.55 | 11.67 | 11.13 | 11.13 | 4.18 | qfq | 1,775,000 | 20,189,091 | -3.05% |
| 2024-03-26 | 11.50 | 11.63 | 11.21 | 11.48 | 4.32 | qfq | 1,949,769 | 22,308,980 | -0.09% |
| 2024-03-25 | 11.80 | 12.02 | 11.42 | 11.49 | 4.32 | qfq | 2,461,400 | 28,925,256 | -4.01% |
| 2024-03-22 | 12.24 | 12.28 | 11.88 | 11.97 | 4.50 | qfq | 1,953,500 | 23,450,745 | -1.89% |
| 2024-03-21 | 12.23 | 12.32 | 11.96 | 12.20 | 4.59 | qfq | 2,335,391 | 28,424,300 | 0.08% |
| 2024-03-20 | 12.14 | 12.28 | 12.01 | 12.19 | 4.58 | qfq | 2,060,219 | 24,990,622 | 0.41% |
| 2024-03-19 | 12.15 | 12.24 | 12.03 | 12.14 | 4.56 | qfq | 2,722,519 | 33,066,544 | 0.91% |
| 2024-03-18 | 11.82 | 12.10 | 11.82 | 12.03 | 4.52 | qfq | 3,532,509 | 42,224,522 | 2.38% |
| 2024-03-15 | 11.63 | 11.79 | 11.49 | 11.75 | 4.42 | qfq | 2,304,023 | 26,857,039 | 0.17% |
| 2024-03-14 | 12.18 | 12.25 | 11.41 | 11.73 | 4.41 | qfq | 5,648,862 | 66,420,123 | -4.71% |
| 2024-03-13 | 11.48 | 12.48 | 11.48 | 12.31 | 4.63 | qfq | 6,390,421 | 77,112,784 | 6.40% |
| 2024-03-12 | 11.49 | 11.65 | 11.22 | 11.57 | 4.35 | qfq | 2,817,140 | 32,226,701 | 0.70% |
| 2024-03-11 | 11.22 | 11.49 | 11.11 | 11.49 | 4.32 | qfq | 2,506,149 | 28,342,905 | 2.68% |
| 2024-03-08 | 11.01 | 11.19 | 10.91 | 11.19 | 4.21 | qfq | 2,376,100 | 26,309,803 | 1.54% |
| 2024-03-07 | 11.09 | 11.35 | 10.87 | 11.02 | 4.14 | qfq | 2,660,465 | 29,582,172 | -0.18% |
| 2024-03-06 | 10.66 | 11.22 | 10.63 | 11.04 | 4.15 | qfq | 2,680,418 | 29,335,823 | 3.37% |
| 2024-03-05 | 10.96 | 11.12 | 10.63 | 10.68 | 4.01 | qfq | 2,844,500 | 30,804,307 | -2.73% |
| 2024-03-04 | 11.21 | 11.31 | 10.81 | 10.98 | 4.13 | qfq | 2,856,812 | 31,532,519 | -1.70% |
| 2024-03-01 | 10.80 | 11.25 | 10.80 | 11.17 | 4.20 | qfq | 3,349,238 | 37,007,918 | 3.81% |
| 2024-02-29 | 10.24 | 10.76 | 10.01 | 10.76 | 4.04 | qfq | 4,323,704 | 45,636,866 | 4.47% |
| 2024-02-28 | 11.75 | 12.04 | 10.30 | 10.30 | 3.87 | qfq | 6,530,124 | 73,092,746 | -12.27% |
| 2024-02-27 | 11.09 | 11.74 | 11.06 | 11.74 | 4.41 | qfq | 3,623,160 | 41,454,649 | 5.58% |
| 2024-02-26 | 10.76 | 11.44 | 10.66 | 11.12 | 4.18 | qfq | 4,977,603 | 55,140,299 | 3.44% |
| 2024-02-23 | 10.27 | 10.75 | 10.20 | 10.75 | 4.04 | qfq | 5,098,789 | 53,500,738 | 4.98% |
| 2024-02-22 | 10.02 | 10.24 | 9.85 | 10.24 | 3.85 | qfq | 4,127,626 | 41,590,678 | 3.23% |
| 2024-02-21 | 9.66 | 10.33 | 9.53 | 9.92 | 3.73 | qfq | 4,303,736 | 42,932,682 | 2.16% |
| 2024-02-20 | 9.68 | 9.88 | 9.46 | 9.71 | 3.65 | qfq | 2,858,022 | 27,600,234 | 0.41% |
| 2024-02-19 | 9.74 | 10.16 | 9.43 | 9.67 | 3.63 | qfq | 3,305,224 | 32,252,694 | 0.73% |
| 2024-02-08 | 8.05 | 9.68 | 7.91 | 9.60 | 3.61 | qfq | 4,547,076 | 40,345,014 | 17.65% |
| 2024-02-07 | 9.00 | 9.05 | 7.98 | 8.16 | 3.07 | qfq | 4,195,331 | 35,298,466 | -8.31% |
| 2024-02-06 | 8.69 | 9.39 | 7.76 | 8.90 | 3.35 | qfq | 5,050,986 | 43,119,584 | 0.79% |
| 2024-02-05 | 10.62 | 10.94 | 8.70 | 8.83 | 3.32 | qfq | 4,966,812 | 45,948,287 | -17.32% |
| 2024-02-02 | 11.50 | 11.79 | 10.27 | 10.68 | 4.01 | qfq | 3,365,624 | 36,851,805 | -6.89% |
| 2024-02-01 | 11.80 | 11.80 | 11.14 | 11.47 | 4.31 | qfq | 3,143,480 | 36,016,647 | -2.63% |
| 2024-01-31 | 12.70 | 12.71 | 11.69 | 11.78 | 4.43 | qfq | 2,940,000 | 35,452,222 | -7.68% |
| 2024-01-30 | 13.43 | 13.43 | 12.60 | 12.76 | 4.80 | qfq | 1,838,440 | 23,757,156 | -3.70% |
| 2024-01-29 | 14.03 | 14.13 | 13.21 | 13.25 | 4.98 | qfq | 2,101,080 | 28,472,977 | -5.56% |
| 2024-01-26 | 14.13 | 14.29 | 13.95 | 14.03 | 5.27 | qfq | 1,348,140 | 19,064,026 | 0.14% |
| 2024-01-25 | 13.33 | 14.04 | 13.04 | 14.01 | 5.27 | qfq | 2,148,884 | 29,354,201 | 5.18% |
| 2024-01-24 | 13.26 | 13.44 | 12.76 | 13.32 | 5.01 | qfq | 2,823,461 | 37,043,506 | 0.68% |
| 2024-01-23 | 13.69 | 13.69 | 13.11 | 13.23 | 4.97 | qfq | 2,713,668 | 36,137,741 | -3.43% |
| 2024-01-22 | 14.84 | 14.84 | 13.65 | 13.70 | 5.15 | qfq | 2,696,460 | 38,275,465 | -7.06% |
| 2024-01-19 | 15.15 | 15.20 | 14.69 | 14.74 | 5.54 | qfq | 1,798,700 | 26,740,916 | -2.06% |
| 2024-01-18 | 15.36 | 15.57 | 14.69 | 15.05 | 5.66 | qfq | 2,223,970 | 33,492,051 | -2.15% |
| 2024-01-17 | 15.84 | 15.92 | 15.38 | 15.38 | 5.78 | qfq | 1,795,615 | 28,211,766 | -2.35% |
| 2024-01-16 | 15.68 | 15.94 | 15.48 | 15.75 | 5.92 | qfq | 1,788,840 | 28,075,151 | 0.13% |
| 2024-01-15 | 15.85 | 15.88 | 15.65 | 15.73 | 5.91 | qfq | 1,365,120 | 21,512,820 | -0.88% |
| 2024-01-12 | 15.92 | 16.19 | 15.86 | 15.87 | 5.97 | qfq | 1,231,220 | 19,714,747 | -0.50% |
| 2024-01-11 | 15.77 | 15.99 | 15.63 | 15.95 | 6.00 | qfq | 1,370,010 | 21,655,580 | 1.21% |
| 2024-01-10 | 15.84 | 15.98 | 15.55 | 15.76 | 5.92 | qfq | 1,391,200 | 21,972,032 | -0.44% |
| 2024-01-09 | 15.69 | 15.97 | 15.68 | 15.83 | 5.95 | qfq | 1,529,380 | 24,209,243 | 0.51% |
| 2024-01-08 | 15.89 | 16.01 | 15.71 | 15.75 | 5.92 | qfq | 1,379,720 | 21,824,436 | -1.25% |
| 2024-01-05 | 16.27 | 16.35 | 15.91 | 15.95 | 6.00 | qfq | 1,503,520 | 24,181,424 | -1.54% |
| 2024-01-04 | 16.20 | 16.34 | 16.15 | 16.20 | 6.09 | qfq | 1,170,820 | 18,986,455 | -0.80% |
| 2024-01-03 | 16.42 | 16.54 | 16.18 | 16.33 | 6.14 | qfq | 1,528,000 | 24,915,749 | -0.61% |
| 2024-01-02 | 16.38 | 16.48 | 16.23 | 16.43 | 6.18 | qfq | 1,921,450 | 31,451,246 | 0.92% |
| 2023-12-29 | 15.98 | 16.29 | 15.82 | 16.28 | 6.12 | qfq | 1,945,886 | 31,458,721 | 2.26% |
| 2023-12-28 | 15.18 | 15.95 | 15.08 | 15.92 | 5.98 | qfq | 2,007,008 | 31,448,201 | 4.81% |
| 2023-12-27 | 15.13 | 15.33 | 14.99 | 15.19 | 5.71 | qfq | 1,203,340 | 18,180,200 | 0.20% |
| 2023-12-26 | 15.43 | 15.43 | 15.07 | 15.16 | 5.70 | qfq | 1,842,581 | 28,036,896 | -1.62% |
| 2023-12-25 | 15.56 | 15.56 | 15.20 | 15.41 | 5.79 | qfq | 1,598,021 | 24,549,353 | -0.45% |
| 2023-12-22 | 15.77 | 15.78 | 15.42 | 15.48 | 5.82 | qfq | 1,142,053 | 17,737,759 | -1.53% |
| 2023-12-21 | 15.28 | 15.76 | 15.09 | 15.72 | 5.91 | qfq | 1,809,300 | 28,011,116 | 2.01% |
| 2023-12-20 | 15.55 | 15.80 | 15.38 | 15.41 | 5.79 | qfq | 1,450,440 | 22,625,597 | -0.39% |
| 2023-12-19 | 15.27 | 15.54 | 15.14 | 15.47 | 5.82 | qfq | 1,114,000 | 17,096,850 | 1.58% |
| 2023-12-18 | 15.52 | 15.52 | 15.19 | 15.23 | 5.72 | qfq | 1,331,684 | 20,454,793 | -1.81% |
| 2023-12-15 | 15.62 | 15.72 | 15.44 | 15.51 | 5.83 | qfq | 1,075,060 | 16,695,302 | -0.51% |
| 2023-12-14 | 15.69 | 15.79 | 15.47 | 15.59 | 5.86 | qfq | 992,950 | 15,529,762 | 0.39% |
| 2023-12-13 | 15.54 | 15.75 | 15.30 | 15.53 | 5.84 | qfq | 1,286,414 | 20,029,529 | 0.13% |
| 2023-12-12 | 15.64 | 15.66 | 15.37 | 15.51 | 5.83 | qfq | 1,090,960 | 16,872,466 | -0.13% |
| 2023-12-11 | 15.34 | 15.61 | 15.13 | 15.53 | 5.84 | qfq | 1,734,055 | 26,782,468 | 1.04% |
| 2023-12-08 | 15.75 | 15.88 | 15.33 | 15.37 | 5.78 | qfq | 1,544,750 | 23,982,700 | -2.35% |
| 2023-12-07 | 15.86 | 16.10 | 15.70 | 15.74 | 5.92 | qfq | 1,471,895 | 23,265,320 | -0.69% |
| 2023-12-06 | 15.64 | 16.05 | 15.64 | 15.85 | 5.96 | qfq | 1,500,060 | 23,821,406 | 1.34% |
| 2023-12-05 | 15.98 | 16.00 | 15.64 | 15.64 | 5.88 | qfq | 972,335 | 15,357,707 | -2.01% |
| 2023-12-04 | 15.93 | 16.12 | 15.83 | 15.96 | 6.00 | qfq | 1,337,890 | 21,319,759 | 0.50% |
| 2023-12-01 | 15.99 | 16.11 | 15.85 | 15.88 | 5.97 | qfq | 1,253,940 | 19,976,644 | -0.63% |
| 2023-11-30 | 16.23 | 16.30 | 15.82 | 15.98 | 6.01 | qfq | 1,472,140 | 23,567,741 | -1.48% |
| 2023-11-29 | 16.20 | 16.35 | 16.11 | 16.22 | 6.10 | qfq | 1,509,060 | 24,488,140 | 0.19% |
| 2023-11-28 | 15.93 | 16.20 | 15.90 | 16.19 | 6.09 | qfq | 1,905,201 | 30,654,844 | 1.89% |
| 2023-11-27 | 15.73 | 16.00 | 15.73 | 15.89 | 5.97 | qfq | 1,783,522 | 28,296,234 | 0.06% |
| 2023-11-24 | 15.99 | 16.05 | 15.72 | 15.88 | 5.97 | qfq | 2,016,620 | 31,922,235 | -0.31% |
| 2023-11-23 | 15.81 | 16.03 | 15.81 | 15.93 | 5.99 | qfq | 1,970,514 | 31,388,996 | 0.06% |
| 2023-11-22 | 16.16 | 16.16 | 15.81 | 15.92 | 5.98 | qfq | 1,999,543 | 31,935,688 | -0.93% |
| 2023-11-21 | 16.36 | 16.40 | 15.97 | 16.07 | 6.04 | qfq | 1,579,520 | 25,432,319 | -1.35% |
| 2023-11-20 | 16.07 | 16.32 | 16.00 | 16.29 | 6.12 | qfq | 1,480,960 | 23,907,941 | 1.31% |
| 2023-11-17 | 16.00 | 16.18 | 15.90 | 16.08 | 6.04 | qfq | 1,179,680 | 18,963,629 | 1.01% |
| 2023-11-16 | 16.00 | 16.10 | 15.88 | 15.92 | 5.98 | qfq | 1,143,980 | 18,321,794 | -0.56% |
| 2023-11-15 | 16.04 | 16.10 | 15.86 | 16.01 | 6.02 | qfq | 1,430,140 | 22,859,810 | 0.76% |
| 2023-11-14 | 15.95 | 15.98 | 15.81 | 15.89 | 5.97 | qfq | 1,079,948 | 17,158,193 | -0.31% |
| 2023-11-13 | 15.78 | 15.97 | 15.78 | 15.94 | 5.99 | qfq | 1,346,560 | 21,382,659 | 1.08% |
| 2023-11-10 | 15.70 | 15.83 | 15.50 | 15.77 | 5.93 | qfq | 1,336,880 | 21,007,212 | 0.90% |
| 2023-11-09 | 15.68 | 15.80 | 15.60 | 15.63 | 5.88 | qfq | 1,012,980 | 15,902,102 | -0.38% |
| 2023-11-08 | 15.77 | 15.81 | 15.61 | 15.69 | 5.90 | qfq | 1,106,780 | 17,379,353 | -0.51% |
| 2023-11-07 | 15.83 | 15.83 | 15.63 | 15.77 | 5.93 | qfq | 1,382,320 | 21,779,692 | -0.06% |
| 2023-11-06 | 15.55 | 15.90 | 15.55 | 15.78 | 5.93 | qfq | 1,746,680 | 27,498,480 | 1.48% |
| 2023-11-03 | 15.23 | 15.65 | 15.21 | 15.55 | 5.85 | qfq | 1,765,020 | 27,392,028 | 2.44% |
| 2023-11-02 | 15.36 | 15.43 | 15.16 | 15.18 | 5.71 | qfq | 1,181,756 | 18,048,912 | -1.11% |
| 2023-11-01 | 15.19 | 15.40 | 15.10 | 15.35 | 5.77 | qfq | 1,253,200 | 19,156,421 | 1.39% |
| 2023-10-31 | 15.31 | 15.48 | 15.07 | 15.14 | 5.69 | qfq | 1,313,060 | 20,016,964 | -0.98% |
| 2023-10-30 | 14.99 | 15.45 | 14.97 | 15.29 | 5.75 | qfq | 2,476,222 | 37,658,122 | 2.00% |
| 2023-10-27 | 15.14 | 15.50 | 14.86 | 14.99 | 5.63 | qfq | 2,194,180 | 32,967,239 | -2.54% |
| 2023-10-26 | 15.02 | 15.39 | 14.90 | 15.38 | 5.78 | qfq | 1,328,352 | 20,126,579 | 1.79% |
| 2023-10-25 | 15.37 | 15.38 | 15.09 | 15.11 | 5.68 | qfq | 1,075,201 | 16,376,706 | -0.79% |
| 2023-10-24 | 14.76 | 15.23 | 14.62 | 15.23 | 5.72 | qfq | 1,303,420 | 19,560,443 | 3.82% |
| 2023-10-23 | 15.20 | 15.20 | 14.54 | 14.67 | 5.51 | qfq | 1,776,300 | 26,199,726 | -3.42% |
| 2023-10-20 | 15.13 | 15.60 | 15.12 | 15.19 | 5.71 | qfq | 1,256,800 | 19,227,162 | 0.07% |
| 2023-10-19 | 15.28 | 15.54 | 15.18 | 15.18 | 5.71 | qfq | 894,800 | 13,700,270 | -0.59% |
| 2023-10-18 | 15.57 | 15.57 | 15.24 | 15.27 | 5.74 | qfq | 1,242,440 | 19,078,638 | -1.99% |
| 2023-10-17 | 15.58 | 15.69 | 15.49 | 15.58 | 5.86 | qfq | 943,400 | 14,686,665 | -0.06% |
| 2023-10-16 | 15.78 | 15.79 | 15.45 | 15.59 | 5.86 | qfq | 1,276,700 | 19,890,161 | -1.14% |
| 2023-10-13 | 15.72 | 15.80 | 15.51 | 15.77 | 5.93 | qfq | 1,459,400 | 22,902,501 | 0.06% |
| 2023-10-12 | 15.76 | 15.90 | 15.61 | 15.76 | 5.92 | qfq | 1,418,840 | 22,268,509 | 0.06% |
| 2023-10-11 | 15.94 | 15.94 | 15.66 | 15.75 | 5.92 | qfq | 1,536,800 | 24,218,966 | -0.51% |
| 2023-10-10 | 15.70 | 15.99 | 15.70 | 15.83 | 5.95 | qfq | 1,673,960 | 26,540,529 | 0.83% |
| 2023-10-09 | 15.65 | 15.87 | 15.64 | 15.70 | 5.90 | qfq | 1,430,220 | 22,511,045 | 0.38% |
| 2023-09-28 | 15.48 | 15.69 | 15.41 | 15.64 | 5.88 | qfq | 1,368,007 | 21,328,388 | 1.16% |
| 2023-09-27 | 15.33 | 15.57 | 15.21 | 15.46 | 5.81 | qfq | 1,357,280 | 20,996,629 | 0.65% |
| 2023-09-26 | 15.43 | 15.52 | 15.27 | 15.36 | 5.77 | qfq | 875,780 | 13,452,071 | -0.32% |
| 2023-09-25 | 15.42 | 15.57 | 15.28 | 15.41 | 5.79 | qfq | 986,900 | 15,172,204 | -0.06% |
| 2023-09-22 | 14.84 | 15.43 | 14.81 | 15.42 | 5.80 | qfq | 1,636,840 | 24,889,479 | 3.14% |
| 2023-09-21 | 14.95 | 15.13 | 14.88 | 14.95 | 5.62 | qfq | 1,213,480 | 18,180,006 | -0.27% |
| 2023-09-20 | 14.98 | 15.19 | 14.93 | 14.99 | 5.63 | qfq | 1,230,629 | 18,546,799 | 0.27% |
| 2023-09-19 | 15.18 | 15.19 | 14.93 | 14.95 | 5.62 | qfq | 1,143,680 | 17,141,533 | -1.32% |
| 2023-09-18 | 14.85 | 15.47 | 14.70 | 15.15 | 5.69 | qfq | 1,906,791 | 28,965,350 | 2.02% |
| 2023-09-15 | 14.94 | 15.09 | 14.80 | 14.85 | 5.58 | qfq | 824,694 | 12,287,369 | -0.40% |
| 2023-09-14 | 15.19 | 15.19 | 14.81 | 14.91 | 5.60 | qfq | 1,125,282 | 16,835,016 | -1.13% |
| 2023-09-13 | 15.31 | 15.34 | 14.89 | 15.08 | 5.67 | qfq | 1,287,500 | 19,438,767 | -1.50% |
| 2023-09-12 | 15.43 | 15.49 | 15.26 | 15.31 | 5.75 | qfq | 1,137,068 | 17,434,643 | -0.78% |
| 2023-09-11 | 15.65 | 15.65 | 15.31 | 15.43 | 5.80 | qfq | 1,191,996 | 18,425,102 | -0.13% |
| 2023-09-08 | 15.41 | 15.59 | 15.36 | 15.45 | 5.81 | qfq | 958,620 | 14,845,702 | 0.26% |
| 2023-09-07 | 15.59 | 15.68 | 15.39 | 15.41 | 5.79 | qfq | 1,340,440 | 20,784,612 | -1.15% |
| 2023-09-06 | 15.35 | 15.62 | 15.26 | 15.59 | 5.86 | qfq | 1,571,780 | 24,366,270 | 1.50% |
| 2023-09-05 | 15.40 | 15.51 | 15.22 | 15.36 | 5.77 | qfq | 1,111,380 | 17,086,875 | 0.07% |
| 2023-09-04 | 15.26 | 15.45 | 15.14 | 15.35 | 5.77 | qfq | 1,184,120 | 18,118,076 | 0.79% |
| 2023-09-01 | 15.35 | 15.49 | 15.10 | 15.23 | 5.72 | qfq | 1,546,805 | 23,547,859 | -0.72% |
| 2023-08-31 | 15.45 | 15.47 | 15.23 | 15.34 | 5.77 | qfq | 1,922,401 | 29,476,448 | -0.32% |
| 2023-08-30 | 15.00 | 15.55 | 14.95 | 15.39 | 5.78 | qfq | 2,883,993 | 44,273,461 | 3.01% |
| 2023-08-29 | 14.29 | 14.97 | 14.05 | 14.94 | 5.62 | qfq | 2,712,126 | 39,924,950 | 5.66% |
| 2023-08-28 | 14.88 | 14.98 | 14.04 | 14.14 | 5.32 | qfq | 2,129,750 | 30,791,627 | 0.64% |
| 2023-08-25 | 14.29 | 14.37 | 13.93 | 14.05 | 5.28 | qfq | 1,367,440 | 19,315,966 | -1.89% |
| 2023-08-24 | 14.51 | 14.64 | 14.24 | 14.32 | 5.38 | qfq | 1,501,274 | 21,608,128 | -1.31% |
| 2023-08-23 | 14.76 | 14.83 | 14.44 | 14.51 | 5.45 | qfq | 1,045,480 | 15,222,579 | -1.69% |
| 2023-08-22 | 14.94 | 15.21 | 14.48 | 14.76 | 5.55 | qfq | 1,618,689 | 23,889,809 | -1.20% |
| 2023-08-21 | 14.83 | 15.05 | 14.72 | 14.94 | 5.62 | qfq | 1,466,554 | 21,836,719 | 0.54% |
| 2023-08-18 | 14.87 | 15.20 | 14.73 | 14.86 | 5.59 | qfq | 1,853,045 | 27,829,350 | 0.20% |
| 2023-08-17 | 14.56 | 14.85 | 14.26 | 14.83 | 5.57 | qfq | 1,703,653 | 24,893,709 | 2.63% |
| 2023-08-16 | 14.54 | 14.65 | 14.42 | 14.45 | 5.43 | qfq | 890,520 | 12,946,563 | -0.34% |
| 2023-08-15 | 14.69 | 14.80 | 14.41 | 14.50 | 5.45 | qfq | 1,031,233 | 15,017,990 | -1.23% |
| 2023-08-14 | 14.52 | 14.69 | 14.39 | 14.68 | 5.52 | qfq | 1,439,749 | 20,929,073 | 0.48% |
| 2023-08-11 | 14.88 | 14.97 | 14.60 | 14.61 | 5.49 | qfq | 1,306,000 | 19,258,826 | -1.81% |
| 2023-08-10 | 14.77 | 14.92 | 14.72 | 14.88 | 5.59 | qfq | 956,438 | 14,203,751 | 0.81% |
| 2023-08-09 | 14.90 | 14.91 | 14.72 | 14.76 | 5.55 | qfq | 1,145,578 | 16,943,736 | -0.94% |
| 2023-08-08 | 15.10 | 15.12 | 14.87 | 14.90 | 5.60 | qfq | 1,182,560 | 17,679,195 | -0.73% |
| 2023-08-07 | 15.11 | 15.18 | 14.93 | 15.01 | 5.64 | qfq | 1,443,756 | 21,721,281 | -0.73% |
| 2023-08-04 | 15.09 | 15.25 | 15.00 | 15.12 | 5.68 | qfq | 1,562,780 | 23,643,104 | 1.07% |
| 2023-08-03 | 15.08 | 15.10 | 14.93 | 14.96 | 5.62 | qfq | 1,140,228 | 17,094,425 | -0.73% |
| 2023-08-02 | 15.21 | 15.32 | 14.98 | 15.07 | 5.66 | qfq | 1,376,188 | 20,773,435 | -0.66% |
| 2023-08-01 | 15.25 | 15.25 | 15.00 | 15.17 | 5.70 | qfq | 1,518,940 | 22,971,072 | -0.59% |
| 2023-07-31 | 15.21 | 15.34 | 15.12 | 15.26 | 5.74 | qfq | 1,740,920 | 26,522,444 | 0.99% |
| 2023-07-28 | 15.05 | 15.20 | 14.80 | 15.11 | 5.68 | qfq | 1,776,600 | 26,686,375 | 0.07% |
| 2023-07-27 | 14.99 | 15.38 | 14.99 | 15.10 | 5.68 | qfq | 2,454,080 | 37,261,355 | 0.33% |
| 2023-07-26 | 15.29 | 15.41 | 15.02 | 15.05 | 5.66 | qfq | 2,384,245 | 36,252,636 | -1.89% |
| 2023-07-25 | 15.33 | 15.48 | 15.21 | 15.34 | 5.77 | qfq | 3,154,554 | 48,306,089 | 0.59% |
| 2023-07-24 | 15.06 | 15.57 | 14.85 | 15.25 | 5.73 | qfq | 3,405,514 | 52,199,182 | 0.59% |
| 2023-07-21 | 15.78 | 15.93 | 15.14 | 15.16 | 5.70 | qfq | 5,280,299 | 81,755,702 | -4.59% |
| 2023-07-20 | 16.87 | 16.87 | 15.83 | 15.89 | 5.97 | qfq | 6,687,613 | 108,201,961 | -5.42% |
| 2023-07-19 | 17.09 | 17.23 | 16.62 | 16.80 | 6.31 | qfq | 9,123,111 | 153,857,485 | -4.82% |
| 2023-07-18 | 17.20 | 18.10 | 16.47 | 17.65 | 6.63 | qfq | 15,319,266 | 265,326,114 | 3.52% |