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
中洲特材300963.SZ
最近收盘价10.792026-07-17
最近交易日2026-07-17
成交量（股）9,660,957
成交额（元）106,512,769
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-30 | 2025-06-09 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-16 | 2025-01-23 | cash_dividend | 0.055 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-10 | 2024-07-18 | cash_dividend | 0.077 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-10 | 2024-07-18 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 11.19 | 11.35 | 10.70 | 10.79 | 10.79 | qfq | 9,660,957 | 106,512,769 | -3.75% |
| 2026-07-16 | 11.00 | 11.44 | 10.94 | 11.21 | 11.21 | qfq | 6,627,000 | 74,460,687 | -0.09% |
| 2026-07-15 | 11.34 | 11.44 | 11.13 | 11.22 | 11.22 | qfq | 6,031,156 | 67,938,493 | -0.53% |
| 2026-07-14 | 11.17 | 11.30 | 10.90 | 11.28 | 11.28 | qfq | 7,489,976 | 83,220,400 | 1.08% |
| 2026-07-13 | 12.02 | 12.07 | 11.15 | 11.16 | 11.16 | qfq | 9,485,951 | 108,138,173 | -7.69% |
| 2026-07-10 | 11.77 | 12.46 | 11.63 | 12.09 | 12.09 | qfq | 10,094,771 | 122,389,740 | 2.72% |
| 2026-07-09 | 11.95 | 11.95 | 11.35 | 11.77 | 11.77 | qfq | 7,461,546 | 86,891,016 | -0.76% |
| 2026-07-08 | 12.40 | 12.41 | 11.86 | 11.86 | 11.86 | qfq | 6,565,363 | 78,850,817 | -3.58% |
| 2026-07-07 | 12.66 | 12.81 | 12.26 | 12.30 | 12.30 | qfq | 7,382,418 | 92,038,472 | -3.38% |
| 2026-07-06 | 13.46 | 13.49 | 12.68 | 12.73 | 12.73 | qfq | 11,925,385 | 154,239,383 | -5.42% |
| 2026-07-03 | 13.29 | 13.65 | 13.14 | 13.46 | 13.46 | qfq | 11,436,168 | 153,384,396 | 2.28% |
| 2026-07-02 | 13.20 | 13.59 | 13.09 | 13.16 | 13.16 | qfq | 11,441,008 | 152,772,964 | -1.79% |
| 2026-07-01 | 13.40 | 13.67 | 13.14 | 13.40 | 13.40 | qfq | 14,598,916 | 195,151,790 | -0.22% |
| 2026-06-30 | 13.19 | 13.50 | 12.70 | 13.43 | 13.43 | qfq | 19,686,906 | 256,880,571 | 0.90% |
| 2026-06-29 | 12.80 | 14.38 | 12.78 | 13.31 | 13.31 | qfq | 25,114,906 | 337,079,577 | 5.47% |
| 2026-06-26 | 13.00 | 13.48 | 12.58 | 12.62 | 12.62 | qfq | 9,466,994 | 121,936,270 | -3.07% |
| 2026-06-25 | 13.30 | 13.65 | 12.88 | 13.02 | 13.02 | qfq | 9,477,775 | 123,762,277 | -2.40% |
| 2026-06-24 | 13.62 | 13.68 | 13.13 | 13.34 | 13.34 | qfq | 7,926,883 | 105,790,623 | -2.70% |
| 2026-06-23 | 14.00 | 14.23 | 13.62 | 13.71 | 13.71 | qfq | 8,335,895 | 115,904,680 | -2.35% |
| 2026-06-22 | 14.18 | 14.20 | 13.44 | 14.04 | 14.04 | qfq | 9,828,528 | 135,397,068 | -1.40% |
| 2026-06-18 | 14.22 | 14.47 | 13.90 | 14.24 | 14.24 | qfq | 8,604,690 | 122,205,354 | 0.14% |
| 2026-06-17 | 14.57 | 14.85 | 14.15 | 14.22 | 14.22 | qfq | 9,453,673 | 135,918,487 | -2.27% |
| 2026-06-16 | 14.69 | 15.06 | 14.45 | 14.55 | 14.55 | qfq | 10,947,928 | 160,392,091 | 0.28% |
| 2026-06-15 | 13.94 | 14.54 | 13.90 | 14.51 | 14.51 | qfq | 10,823,842 | 155,462,988 | 5.30% |
| 2026-06-12 | 13.60 | 14.06 | 13.53 | 13.78 | 13.78 | qfq | 9,660,193 | 133,416,754 | 1.85% |
| 2026-06-11 | 13.48 | 13.72 | 13.30 | 13.53 | 13.53 | qfq | 8,359,826 | 113,088,270 | 1.05% |
| 2026-06-10 | 13.90 | 13.97 | 13.13 | 13.39 | 13.39 | qfq | 9,246,490 | 124,321,280 | -4.08% |
| 2026-06-09 | 13.88 | 14.11 | 13.70 | 13.96 | 13.96 | qfq | 6,539,251 | 91,201,218 | 1.38% |
| 2026-06-08 | 14.16 | 14.35 | 13.57 | 13.77 | 13.77 | qfq | 9,277,659 | 129,574,381 | -5.23% |
| 2026-06-05 | 14.28 | 14.80 | 14.05 | 14.53 | 14.53 | qfq | 9,870,088 | 143,028,016 | 0.90% |
| 2026-06-04 | 14.44 | 14.62 | 14.13 | 14.40 | 14.40 | qfq | 6,259,814 | 89,590,008 | -1.23% |
| 2026-06-03 | 14.31 | 14.85 | 14.26 | 14.58 | 14.58 | qfq | 8,191,914 | 119,256,604 | 1.46% |
| 2026-06-02 | 14.72 | 14.75 | 13.88 | 14.37 | 14.37 | qfq | 8,655,246 | 123,433,137 | -2.31% |
| 2026-06-01 | 14.51 | 14.96 | 14.40 | 14.71 | 14.71 | qfq | 6,256,535 | 92,326,707 | 0.41% |
| 2026-05-29 | 15.60 | 15.69 | 14.60 | 14.65 | 14.65 | qfq | 13,178,280 | 196,787,178 | -6.93% |
| 2026-05-28 | 15.41 | 15.97 | 15.25 | 15.74 | 15.74 | qfq | 10,631,672 | 166,309,325 | 1.81% |
| 2026-05-27 | 15.50 | 16.03 | 15.39 | 15.46 | 15.46 | qfq | 9,583,733 | 150,492,786 | -1.21% |
| 2026-05-26 | 16.15 | 16.27 | 15.30 | 15.65 | 15.65 | qfq | 10,140,470 | 158,521,213 | -3.81% |
| 2026-05-25 | 16.12 | 16.51 | 15.90 | 16.27 | 16.27 | qfq | 8,536,528 | 138,246,085 | 1.06% |
| 2026-05-22 | 15.96 | 16.12 | 15.64 | 16.10 | 16.10 | qfq | 7,531,987 | 120,175,721 | 1.90% |
| 2026-05-21 | 16.74 | 16.87 | 15.75 | 15.80 | 15.80 | qfq | 14,445,842 | 235,265,921 | -5.39% |
| 2026-05-20 | 16.90 | 16.98 | 16.46 | 16.70 | 16.70 | qfq | 9,081,366 | 150,851,006 | -2.11% |
| 2026-05-19 | 17.18 | 17.24 | 16.68 | 17.06 | 17.06 | qfq | 11,463,090 | 193,836,172 | -0.70% |
| 2026-05-18 | 17.33 | 17.40 | 16.95 | 17.18 | 17.18 | qfq | 13,961,618 | 239,324,829 | -1.43% |
| 2026-05-15 | 17.48 | 17.94 | 17.30 | 17.43 | 17.43 | qfq | 18,410,556 | 324,475,632 | -1.47% |
| 2026-05-14 | 17.51 | 18.40 | 17.10 | 17.69 | 17.69 | qfq | 30,107,982 | 539,327,986 | 0.80% |
| 2026-05-13 | 17.30 | 17.70 | 17.18 | 17.55 | 17.55 | qfq | 8,761,710 | 153,848,774 | 1.62% |
| 2026-05-12 | 17.68 | 17.69 | 17.16 | 17.27 | 17.27 | qfq | 8,042,237 | 139,553,850 | -1.82% |
| 2026-05-11 | 17.59 | 17.74 | 17.44 | 17.59 | 17.59 | qfq | 10,002,158 | 175,684,708 | 0.57% |
| 2026-05-08 | 17.22 | 17.55 | 17.11 | 17.49 | 17.49 | qfq | 10,817,759 | 188,081,667 | 1.04% |
| 2026-05-07 | 17.34 | 17.43 | 17.12 | 17.31 | 17.31 | qfq | 11,827,699 | 204,013,254 | 0.29% |
| 2026-05-06 | 16.85 | 17.43 | 16.80 | 17.26 | 17.26 | qfq | 12,089,882 | 206,959,083 | 2.49% |
| 2026-04-30 | 16.64 | 16.88 | 16.56 | 16.84 | 16.84 | qfq | 7,160,376 | 120,180,557 | 1.26% |
| 2026-04-29 | 16.52 | 16.74 | 16.38 | 16.63 | 16.63 | qfq | 5,688,092 | 94,494,059 | 0.85% |
| 2026-04-28 | 16.80 | 16.94 | 16.40 | 16.49 | 16.49 | qfq | 6,420,691 | 106,592,395 | -2.48% |
| 2026-04-27 | 16.44 | 17.03 | 16.41 | 16.91 | 16.91 | qfq | 11,580,604 | 195,361,983 | 4.06% |
| 2026-04-24 | 16.52 | 16.60 | 16.14 | 16.25 | 16.25 | qfq | 6,413,955 | 104,522,323 | -1.75% |
| 2026-04-23 | 17.16 | 17.30 | 16.44 | 16.54 | 16.54 | qfq | 10,159,835 | 169,785,453 | -2.93% |
| 2026-04-22 | 17.11 | 17.11 | 16.86 | 17.04 | 17.04 | qfq | 6,159,066 | 104,637,000 | -0.47% |
| 2026-04-21 | 17.51 | 17.52 | 16.97 | 17.12 | 17.12 | qfq | 8,602,289 | 147,178,375 | -2.17% |
| 2026-04-20 | 17.32 | 17.59 | 17.32 | 17.50 | 17.50 | qfq | 7,206,180 | 125,993,298 | 0.40% |
| 2026-04-17 | 17.29 | 17.48 | 17.06 | 17.43 | 17.43 | qfq | 7,915,218 | 136,823,314 | 0.81% |
| 2026-04-16 | 17.20 | 17.34 | 17.02 | 17.29 | 17.29 | qfq | 6,859,366 | 118,059,887 | 1.11% |
| 2026-04-15 | 17.28 | 17.59 | 17.03 | 17.10 | 17.10 | qfq | 10,019,994 | 173,829,736 | -0.47% |
| 2026-04-14 | 17.29 | 17.29 | 16.93 | 17.18 | 17.18 | qfq | 6,641,578 | 113,478,693 | 0.59% |
| 2026-04-13 | 17.00 | 17.20 | 16.88 | 17.08 | 17.08 | qfq | 4,867,797 | 82,865,398 | 0.00% |
| 2026-04-10 | 17.00 | 17.27 | 16.99 | 17.08 | 17.08 | qfq | 6,624,681 | 113,451,004 | 1.24% |
| 2026-04-09 | 17.12 | 17.33 | 16.74 | 16.87 | 16.87 | qfq | 8,686,298 | 146,915,355 | -2.37% |
| 2026-04-08 | 16.64 | 17.30 | 16.64 | 17.28 | 17.28 | qfq | 10,570,412 | 180,323,563 | 6.08% |
| 2026-04-07 | 15.95 | 16.43 | 15.95 | 16.29 | 16.29 | qfq | 7,369,664 | 119,963,601 | 2.58% |
| 2026-04-03 | 16.73 | 16.78 | 15.88 | 15.88 | 15.88 | qfq | 9,638,718 | 155,198,246 | -4.62% |
| 2026-04-02 | 17.19 | 17.29 | 16.61 | 16.65 | 16.65 | qfq | 7,107,904 | 120,156,319 | -3.20% |
| 2026-04-01 | 17.05 | 17.35 | 16.94 | 17.20 | 17.20 | qfq | 8,099,572 | 138,513,976 | 2.75% |
| 2026-03-31 | 17.11 | 17.33 | 16.70 | 16.74 | 16.74 | qfq | 7,556,233 | 128,563,800 | -2.73% |
| 2026-03-30 | 17.00 | 17.32 | 16.87 | 17.21 | 17.21 | qfq | 6,972,306 | 119,102,581 | 0.29% |
| 2026-03-27 | 16.55 | 17.20 | 16.49 | 17.16 | 17.16 | qfq | 6,314,832 | 107,158,618 | 2.26% |
| 2026-03-26 | 17.37 | 17.46 | 16.70 | 16.78 | 16.78 | qfq | 9,368,464 | 159,552,998 | -4.11% |
| 2026-03-25 | 17.21 | 17.80 | 17.10 | 17.50 | 17.50 | qfq | 11,842,783 | 206,916,567 | 2.40% |
| 2026-03-24 | 17.06 | 17.23 | 16.56 | 17.09 | 17.09 | qfq | 8,391,572 | 141,703,502 | 2.77% |
| 2026-03-23 | 17.21 | 17.67 | 16.37 | 16.63 | 16.63 | qfq | 12,438,760 | 211,708,427 | -6.57% |
| 2026-03-20 | 18.94 | 19.27 | 17.80 | 17.80 | 17.80 | qfq | 13,755,895 | 252,343,387 | -5.92% |
| 2026-03-19 | 19.43 | 19.68 | 18.74 | 18.92 | 18.92 | qfq | 9,131,878 | 176,334,018 | -4.40% |
| 2026-03-18 | 19.79 | 19.99 | 19.43 | 19.79 | 19.79 | qfq | 9,768,118 | 191,915,802 | 0.00% |
| 2026-03-17 | 20.80 | 20.95 | 19.76 | 19.79 | 19.79 | qfq | 17,104,804 | 346,240,224 | -5.31% |
| 2026-03-16 | 21.86 | 21.88 | 20.82 | 20.90 | 20.90 | qfq | 24,295,354 | 515,609,435 | -4.39% |
| 2026-03-13 | 20.50 | 21.97 | 20.41 | 21.86 | 21.86 | qfq | 39,261,527 | 845,514,642 | 3.50% |
| 2026-03-12 | 20.88 | 21.80 | 20.01 | 21.12 | 21.12 | qfq | 25,490,836 | 531,961,020 | 0.81% |
| 2026-03-11 | 21.05 | 21.11 | 20.83 | 20.95 | 20.95 | qfq | 13,894,784 | 290,863,960 | -1.41% |
| 2026-03-10 | 20.54 | 21.26 | 20.52 | 21.25 | 21.25 | qfq | 21,013,045 | 440,823,335 | 2.76% |
| 2026-03-09 | 20.25 | 20.88 | 19.76 | 20.68 | 20.68 | qfq | 15,941,984 | 326,072,890 | 1.12% |
| 2026-03-06 | 20.30 | 20.72 | 20.20 | 20.45 | 20.45 | qfq | 12,981,866 | 265,380,739 | -0.68% |
| 2026-03-05 | 20.10 | 21.00 | 20.00 | 20.59 | 20.59 | qfq | 19,488,850 | 400,690,816 | 4.46% |
| 2026-03-04 | 19.39 | 20.15 | 19.20 | 19.71 | 19.71 | qfq | 10,889,435 | 215,222,900 | -1.45% |
| 2026-03-03 | 21.05 | 21.16 | 19.83 | 20.00 | 20.00 | qfq | 23,263,961 | 475,904,770 | -6.63% |
| 2026-03-02 | 20.30 | 21.49 | 20.20 | 21.42 | 21.42 | qfq | 33,451,036 | 704,354,541 | 4.49% |
| 2026-02-27 | 20.12 | 20.53 | 20.05 | 20.50 | 20.50 | qfq | 10,756,210 | 219,506,510 | 1.38% |
| 2026-02-26 | 20.32 | 20.43 | 20.04 | 20.22 | 20.22 | qfq | 9,158,069 | 185,299,065 | -0.10% |
| 2026-02-25 | 19.99 | 20.30 | 19.90 | 20.24 | 20.24 | qfq | 11,966,336 | 241,708,710 | 1.66% |
| 2026-02-24 | 19.72 | 19.98 | 19.55 | 19.91 | 19.91 | qfq | 9,291,687 | 184,463,680 | 2.95% |
| 2026-02-13 | 19.63 | 19.74 | 19.34 | 19.34 | 19.34 | qfq | 6,484,034 | 126,645,751 | -1.53% |
| 2026-02-12 | 19.55 | 19.88 | 19.41 | 19.64 | 19.64 | qfq | 8,078,640 | 159,217,803 | 0.56% |
| 2026-02-11 | 19.60 | 19.76 | 19.51 | 19.53 | 19.53 | qfq | 7,048,889 | 138,311,283 | -0.81% |
| 2026-02-10 | 20.00 | 20.20 | 19.67 | 19.69 | 19.69 | qfq | 13,534,292 | 268,483,107 | -2.86% |
| 2026-02-09 | 20.07 | 20.40 | 20.07 | 20.27 | 20.27 | qfq | 8,906,439 | 180,398,778 | 1.96% |
| 2026-02-06 | 19.83 | 20.21 | 19.79 | 19.88 | 19.88 | qfq | 7,170,480 | 143,481,455 | -0.45% |
| 2026-02-05 | 20.21 | 20.43 | 19.91 | 19.97 | 19.97 | qfq | 8,025,288 | 161,288,005 | -2.54% |
| 2026-02-04 | 20.36 | 20.85 | 20.21 | 20.49 | 20.49 | qfq | 13,730,276 | 282,028,536 | 0.79% |
| 2026-02-03 | 19.57 | 20.41 | 19.56 | 20.33 | 20.33 | qfq | 14,348,494 | 287,489,179 | 4.58% |
| 2026-02-02 | 19.40 | 20.09 | 19.32 | 19.44 | 19.44 | qfq | 10,882,400 | 215,152,239 | -1.87% |
| 2026-01-30 | 20.23 | 20.43 | 19.66 | 19.81 | 19.81 | qfq | 16,793,472 | 335,657,438 | -3.74% |
| 2026-01-29 | 21.10 | 21.38 | 20.56 | 20.58 | 20.58 | qfq | 17,287,623 | 362,821,558 | -2.14% |
| 2026-01-28 | 20.78 | 21.16 | 20.55 | 21.03 | 21.03 | qfq | 13,184,520 | 274,688,565 | 0.67% |
| 2026-01-27 | 21.17 | 21.23 | 20.38 | 20.89 | 20.89 | qfq | 14,401,228 | 298,791,452 | -1.32% |
| 2026-01-26 | 21.68 | 21.98 | 21.01 | 21.17 | 21.17 | qfq | 18,180,361 | 389,368,129 | -2.44% |
| 2026-01-23 | 21.53 | 21.83 | 21.38 | 21.70 | 21.70 | qfq | 18,387,374 | 398,177,767 | -0.18% |
| 2026-01-22 | 21.25 | 21.85 | 21.18 | 21.74 | 21.74 | qfq | 22,458,316 | 485,233,314 | 3.52% |
| 2026-01-21 | 20.85 | 21.22 | 20.70 | 21.00 | 21.00 | qfq | 13,297,039 | 279,508,539 | -0.24% |
| 2026-01-20 | 22.19 | 22.19 | 20.82 | 21.05 | 21.05 | qfq | 25,954,064 | 553,255,677 | -5.18% |
| 2026-01-19 | 21.83 | 22.49 | 21.77 | 22.20 | 22.20 | qfq | 16,594,059 | 368,611,364 | 0.91% |
| 2026-01-16 | 22.61 | 22.85 | 22.00 | 22.00 | 22.00 | qfq | 24,993,167 | 555,308,846 | -2.96% |
| 2026-01-15 | 23.20 | 23.20 | 22.01 | 22.67 | 22.67 | qfq | 37,275,743 | 841,479,217 | -4.51% |
| 2026-01-14 | 22.82 | 24.85 | 22.82 | 23.74 | 23.74 | qfq | 57,803,454 | 1,377,575,516 | 4.12% |
| 2026-01-13 | 25.08 | 25.08 | 22.76 | 22.80 | 22.80 | qfq | 57,504,610 | 1,353,425,879 | -10.87% |
| 2026-01-12 | 24.01 | 26.27 | 23.82 | 25.58 | 25.58 | qfq | 80,185,942 | 1,991,924,215 | 5.09% |
| 2026-01-09 | 23.47 | 24.80 | 22.89 | 24.34 | 24.34 | qfq | 71,417,072 | 1,699,992,467 | 3.97% |
| 2026-01-08 | 22.32 | 25.50 | 22.32 | 23.41 | 23.41 | qfq | 75,769,537 | 1,804,610,238 | 3.58% |
| 2026-01-07 | 22.02 | 23.30 | 21.80 | 22.60 | 22.60 | qfq | 60,607,745 | 1,376,739,447 | 2.49% |
| 2026-01-06 | 21.71 | 22.15 | 21.48 | 22.05 | 22.05 | qfq | 38,483,826 | 841,350,057 | 0.92% |
| 2026-01-05 | 21.02 | 21.99 | 21.00 | 21.85 | 21.85 | qfq | 39,056,734 | 844,647,490 | 5.15% |
| 2025-12-31 | 20.97 | 21.63 | 20.18 | 20.78 | 20.78 | qfq | 31,265,870 | 647,000,859 | -1.00% |
| 2025-12-30 | 21.13 | 21.70 | 20.91 | 20.99 | 20.99 | qfq | 24,124,475 | 513,925,577 | -1.36% |
| 2025-12-29 | 21.41 | 21.77 | 21.20 | 21.28 | 21.28 | qfq | 22,031,363 | 472,062,784 | -1.16% |
| 2025-12-26 | 21.64 | 21.96 | 21.16 | 21.53 | 21.53 | qfq | 34,317,955 | 741,183,114 | -0.83% |
| 2025-12-25 | 21.48 | 22.10 | 21.11 | 21.71 | 21.71 | qfq | 35,570,478 | 770,919,714 | 1.59% |
| 2025-12-24 | 20.80 | 21.46 | 20.38 | 21.37 | 21.37 | qfq | 28,247,595 | 597,818,924 | 1.96% |
| 2025-12-23 | 21.50 | 21.60 | 20.90 | 20.96 | 20.96 | qfq | 33,470,066 | 705,827,853 | -3.68% |
| 2025-12-22 | 21.98 | 22.28 | 21.36 | 21.76 | 21.76 | qfq | 46,564,073 | 1,014,925,477 | 0.37% |
| 2025-12-19 | 22.11 | 23.09 | 21.30 | 21.68 | 21.68 | qfq | 62,061,570 | 1,366,330,474 | 4.13% |
| 2025-12-18 | 21.06 | 21.58 | 20.73 | 20.82 | 20.82 | qfq | 42,601,746 | 899,245,887 | -4.54% |
| 2025-12-17 | 21.62 | 22.65 | 20.77 | 21.81 | 21.81 | qfq | 56,763,163 | 1,225,196,599 | 0.65% |
| 2025-12-16 | 22.25 | 23.36 | 21.61 | 21.67 | 21.67 | qfq | 65,623,564 | 1,468,436,968 | -2.56% |
| 2025-12-15 | 23.51 | 24.42 | 22.20 | 22.24 | 22.24 | qfq | 89,867,907 | 2,064,864,383 | -4.92% |
| 2025-12-12 | 19.30 | 23.39 | 18.86 | 23.39 | 23.39 | qfq | 81,726,864 | 1,764,665,156 | 20.01% |
| 2025-12-11 | 18.60 | 19.83 | 18.55 | 19.49 | 19.49 | qfq | 41,920,894 | 809,347,060 | 4.78% |
| 2025-12-10 | 18.30 | 18.88 | 18.26 | 18.60 | 18.60 | qfq | 10,898,700 | 201,730,243 | 1.09% |
| 2025-12-09 | 18.91 | 19.06 | 18.37 | 18.40 | 18.40 | qfq | 13,407,914 | 250,041,194 | -3.82% |
| 2025-12-08 | 18.79 | 19.29 | 18.63 | 19.13 | 19.13 | qfq | 18,248,313 | 348,307,067 | 1.65% |
| 2025-12-05 | 17.93 | 19.09 | 17.93 | 18.82 | 18.82 | qfq | 21,518,332 | 401,061,266 | 4.27% |
| 2025-12-04 | 18.10 | 18.51 | 17.99 | 18.05 | 18.05 | qfq | 12,005,427 | 218,404,878 | 0.17% |
| 2025-12-03 | 18.24 | 18.30 | 17.95 | 18.02 | 18.02 | qfq | 7,586,080 | 137,248,182 | -1.04% |
| 2025-12-02 | 18.60 | 18.60 | 18.13 | 18.21 | 18.21 | qfq | 8,372,178 | 152,527,692 | -2.10% |
| 2025-12-01 | 18.61 | 18.76 | 18.50 | 18.60 | 18.60 | qfq | 7,976,975 | 148,461,463 | 0.59% |
| 2025-11-28 | 18.60 | 18.62 | 18.29 | 18.49 | 18.49 | qfq | 6,551,007 | 120,632,099 | 0.38% |
| 2025-11-27 | 18.60 | 18.82 | 18.37 | 18.42 | 18.42 | qfq | 8,024,225 | 149,221,944 | -1.39% |
| 2025-11-26 | 19.04 | 19.04 | 18.58 | 18.68 | 18.68 | qfq | 9,883,045 | 185,765,981 | -1.89% |
| 2025-11-25 | 18.96 | 19.39 | 18.85 | 19.04 | 19.04 | qfq | 13,980,805 | 267,695,697 | 0.42% |
| 2025-11-24 | 18.08 | 19.14 | 18.01 | 18.96 | 18.96 | qfq | 18,774,260 | 350,193,927 | 5.92% |
| 2025-11-21 | 18.60 | 18.70 | 17.87 | 17.90 | 17.90 | qfq | 13,790,594 | 250,398,299 | -4.43% |
| 2025-11-20 | 19.39 | 19.40 | 18.63 | 18.73 | 18.73 | qfq | 10,358,929 | 195,750,358 | -2.30% |
| 2025-11-19 | 19.46 | 19.72 | 19.06 | 19.17 | 19.17 | qfq | 10,432,939 | 200,848,943 | -2.04% |
| 2025-11-18 | 19.65 | 19.91 | 19.40 | 19.57 | 19.57 | qfq | 11,799,989 | 231,158,762 | -0.86% |
| 2025-11-17 | 19.46 | 19.78 | 19.46 | 19.74 | 19.74 | qfq | 8,591,001 | 168,765,776 | 0.77% |
| 2025-11-14 | 19.75 | 19.94 | 19.58 | 19.59 | 19.59 | qfq | 11,094,504 | 218,710,128 | -1.85% |
| 2025-11-13 | 19.90 | 20.23 | 19.90 | 19.96 | 19.96 | qfq | 13,195,760 | 264,191,510 | 0.00% |
| 2025-11-12 | 20.61 | 20.69 | 19.55 | 19.96 | 19.96 | qfq | 23,086,412 | 460,299,699 | -4.54% |
| 2025-11-11 | 20.60 | 20.97 | 19.90 | 20.91 | 20.91 | qfq | 30,250,652 | 618,348,602 | -0.95% |
| 2025-11-10 | 21.30 | 21.50 | 20.86 | 21.11 | 21.11 | qfq | 18,654,244 | 393,334,455 | -1.36% |
| 2025-11-07 | 22.00 | 22.47 | 21.40 | 21.40 | 21.40 | qfq | 24,798,744 | 541,462,332 | -3.30% |
| 2025-11-06 | 22.72 | 23.51 | 22.10 | 22.13 | 22.13 | qfq | 33,044,764 | 748,664,129 | -3.36% |
| 2025-11-05 | 22.86 | 23.80 | 22.52 | 22.90 | 22.90 | qfq | 32,043,051 | 738,636,346 | -2.51% |
| 2025-11-04 | 22.62 | 23.86 | 22.62 | 23.49 | 23.49 | qfq | 45,393,020 | 1,060,382,745 | 1.86% |
| 2025-11-03 | 22.67 | 23.47 | 22.41 | 23.06 | 23.06 | qfq | 39,897,338 | 914,454,990 | 5.39% |
| 2025-10-31 | 22.45 | 22.76 | 21.76 | 21.88 | 21.88 | qfq | 30,787,706 | 681,843,191 | -2.80% |
| 2025-10-30 | 22.90 | 23.52 | 22.30 | 22.51 | 22.51 | qfq | 40,395,851 | 921,811,310 | -3.51% |
| 2025-10-29 | 22.50 | 23.63 | 22.50 | 23.33 | 23.33 | qfq | 49,656,292 | 1,155,829,437 | 1.35% |
| 2025-10-28 | 22.65 | 23.79 | 22.47 | 23.02 | 23.02 | qfq | 49,798,803 | 1,158,521,066 | -0.39% |
| 2025-10-27 | 22.56 | 23.39 | 22.40 | 23.11 | 23.11 | qfq | 45,063,733 | 1,032,641,574 | 2.44% |
| 2025-10-24 | 22.71 | 23.15 | 22.14 | 22.56 | 22.56 | qfq | 44,501,089 | 1,002,838,213 | -2.51% |
| 2025-10-23 | 21.85 | 23.50 | 20.91 | 23.14 | 23.14 | qfq | 60,473,362 | 1,361,020,762 | 3.21% |
| 2025-10-22 | 21.68 | 23.77 | 21.29 | 22.42 | 22.42 | qfq | 58,059,696 | 1,302,498,258 | 2.42% |
| 2025-10-21 | 21.41 | 21.99 | 21.12 | 21.89 | 21.89 | qfq | 32,485,998 | 704,457,633 | 2.34% |
| 2025-10-20 | 21.71 | 21.82 | 21.20 | 21.39 | 21.39 | qfq | 27,137,342 | 582,871,735 | 0.05% |
| 2025-10-17 | 22.51 | 22.99 | 21.29 | 21.38 | 21.38 | qfq | 44,285,596 | 971,802,391 | -5.81% |
| 2025-10-16 | 24.30 | 24.40 | 22.36 | 22.70 | 22.70 | qfq | 59,490,216 | 1,366,696,913 | -9.16% |
| 2025-10-15 | 24.39 | 25.25 | 23.31 | 24.99 | 24.99 | qfq | 65,335,009 | 1,603,155,511 | 3.09% |
| 2025-10-14 | 25.80 | 27.50 | 24.23 | 24.24 | 24.24 | qfq | 91,511,414 | 2,337,066,127 | -8.11% |
| 2025-10-13 | 21.73 | 27.15 | 21.73 | 26.38 | 26.38 | qfq | 96,159,333 | 2,366,776,862 | 13.85% |
| 2025-10-10 | 23.01 | 24.97 | 22.93 | 23.17 | 23.17 | qfq | 115,280,497 | 2,734,667,778 | 2.93% |
| 2025-10-09 | 20.26 | 22.51 | 20.00 | 22.51 | 22.51 | qfq | 75,430,991 | 1,652,806,652 | 19.99% |
| 2025-09-30 | 18.10 | 19.33 | 17.96 | 18.76 | 18.76 | qfq | 27,902,296 | 518,883,475 | 3.82% |
| 2025-09-29 | 18.60 | 18.64 | 18.01 | 18.07 | 18.07 | qfq | 25,598,581 | 465,166,584 | -4.49% |
| 2025-09-26 | 19.17 | 20.05 | 18.80 | 18.92 | 18.92 | qfq | 33,537,477 | 648,641,950 | -5.21% |
| 2025-09-25 | 18.57 | 21.00 | 18.57 | 19.96 | 19.96 | qfq | 55,711,789 | 1,109,475,567 | 10.09% |
| 2025-09-24 | 18.29 | 18.35 | 18.04 | 18.13 | 18.13 | qfq | 8,037,244 | 145,923,489 | -1.68% |
| 2025-09-23 | 18.00 | 18.45 | 17.59 | 18.44 | 18.44 | qfq | 12,820,336 | 231,484,765 | 1.43% |
| 2025-09-22 | 17.76 | 18.24 | 17.76 | 18.18 | 18.18 | qfq | 10,130,541 | 182,587,365 | 2.13% |
| 2025-09-19 | 18.08 | 18.22 | 17.80 | 17.80 | 17.80 | qfq | 7,872,250 | 140,972,379 | -1.49% |
| 2025-09-18 | 18.33 | 18.53 | 18.03 | 18.07 | 18.07 | qfq | 11,884,905 | 216,592,935 | -1.58% |
| 2025-09-17 | 18.55 | 18.57 | 18.31 | 18.36 | 18.36 | qfq | 11,505,607 | 211,610,232 | -1.98% |
| 2025-09-16 | 18.80 | 19.17 | 18.57 | 18.73 | 18.73 | qfq | 13,805,565 | 258,627,843 | -1.73% |
| 2025-09-15 | 18.51 | 19.39 | 18.01 | 19.06 | 19.06 | qfq | 24,466,633 | 456,703,200 | 2.53% |
| 2025-09-12 | 18.50 | 19.14 | 18.50 | 18.59 | 18.59 | qfq | 15,862,660 | 297,855,140 | 0.76% |
| 2025-09-11 | 18.11 | 18.46 | 17.92 | 18.45 | 18.45 | qfq | 10,843,290 | 197,894,613 | 1.43% |
| 2025-09-10 | 18.60 | 18.74 | 18.00 | 18.19 | 18.19 | qfq | 12,102,075 | 221,797,553 | -2.62% |
| 2025-09-09 | 19.00 | 19.06 | 18.65 | 18.68 | 18.68 | qfq | 12,678,048 | 238,367,979 | -2.86% |
| 2025-09-08 | 18.50 | 19.48 | 18.40 | 19.23 | 19.23 | qfq | 18,753,124 | 356,604,345 | 3.33% |
| 2025-09-05 | 17.90 | 18.98 | 17.81 | 18.61 | 18.61 | qfq | 15,836,439 | 292,843,430 | 4.49% |
| 2025-09-04 | 18.09 | 18.49 | 17.51 | 17.81 | 17.81 | qfq | 10,248,190 | 185,217,387 | -1.60% |
| 2025-09-03 | 18.80 | 18.97 | 18.02 | 18.10 | 18.10 | qfq | 11,479,397 | 212,110,862 | -3.83% |
| 2025-09-02 | 19.40 | 19.50 | 18.80 | 18.82 | 18.82 | qfq | 17,263,707 | 327,356,067 | -3.98% |
| 2025-09-01 | 20.40 | 20.40 | 19.44 | 19.60 | 19.60 | qfq | 24,433,571 | 479,513,871 | -3.64% |
| 2025-08-29 | 19.40 | 21.39 | 19.01 | 20.34 | 20.34 | qfq | 35,288,665 | 726,989,735 | 5.06% |
| 2025-08-28 | 20.20 | 20.25 | 18.39 | 19.36 | 19.36 | qfq | 35,443,812 | 687,147,102 | -5.88% |
| 2025-08-27 | 20.70 | 21.49 | 20.53 | 20.57 | 20.57 | qfq | 30,599,975 | 644,223,864 | -0.39% |
| 2025-08-26 | 21.11 | 21.11 | 20.60 | 20.65 | 20.65 | qfq | 17,942,040 | 373,032,747 | -1.71% |
| 2025-08-25 | 20.30 | 21.01 | 20.30 | 21.01 | 21.01 | qfq | 29,906,759 | 622,244,781 | 4.01% |
| 2025-08-22 | 20.23 | 20.30 | 20.02 | 20.20 | 20.20 | qfq | 12,058,529 | 243,126,911 | 0.05% |
| 2025-08-21 | 20.53 | 20.71 | 20.11 | 20.19 | 20.19 | qfq | 14,283,262 | 291,045,619 | -2.13% |
| 2025-08-20 | 20.50 | 20.89 | 20.28 | 20.63 | 20.63 | qfq | 15,592,158 | 320,451,482 | 0.05% |
| 2025-08-19 | 21.14 | 21.15 | 20.59 | 20.62 | 20.62 | qfq | 21,098,157 | 437,975,539 | -2.37% |
| 2025-08-18 | 20.88 | 21.26 | 20.80 | 21.12 | 21.12 | qfq | 31,637,523 | 664,144,539 | 0.19% |
| 2025-08-15 | 20.58 | 21.08 | 20.25 | 21.08 | 21.08 | qfq | 33,306,055 | 691,796,657 | 0.57% |
| 2025-08-14 | 19.61 | 21.38 | 19.43 | 20.96 | 20.96 | qfq | 54,241,182 | 1,120,110,638 | 6.67% |
| 2025-08-13 | 19.54 | 19.80 | 19.44 | 19.65 | 19.65 | qfq | 13,530,018 | 265,849,395 | 0.56% |
| 2025-08-12 | 19.77 | 19.79 | 19.28 | 19.54 | 19.54 | qfq | 14,178,563 | 276,146,151 | -1.41% |
| 2025-08-11 | 19.44 | 19.92 | 19.37 | 19.82 | 19.82 | qfq | 15,855,215 | 313,106,119 | 1.90% |
| 2025-08-08 | 19.47 | 19.88 | 19.36 | 19.45 | 19.45 | qfq | 11,588,114 | 226,866,509 | -0.26% |
| 2025-08-07 | 19.77 | 19.79 | 19.38 | 19.50 | 19.50 | qfq | 13,531,107 | 263,952,615 | -1.27% |
| 2025-08-06 | 19.98 | 19.98 | 19.60 | 19.75 | 19.75 | qfq | 15,572,542 | 307,289,831 | -0.75% |
| 2025-08-05 | 19.54 | 20.16 | 19.54 | 19.90 | 19.90 | qfq | 20,970,925 | 416,738,469 | 1.58% |
| 2025-08-04 | 19.36 | 19.66 | 19.16 | 19.59 | 19.59 | qfq | 11,919,377 | 232,312,367 | 0.20% |
| 2025-08-01 | 19.20 | 19.59 | 19.01 | 19.55 | 19.55 | qfq | 20,454,937 | 395,757,542 | 1.19% |
| 2025-07-31 | 19.55 | 19.75 | 19.30 | 19.32 | 19.32 | qfq | 13,843,669 | 269,948,126 | -1.23% |
| 2025-07-30 | 19.90 | 19.99 | 19.48 | 19.56 | 19.56 | qfq | 15,023,970 | 296,442,191 | -1.66% |
| 2025-07-29 | 20.50 | 20.54 | 19.52 | 19.89 | 19.89 | qfq | 28,985,193 | 574,257,388 | -2.79% |
| 2025-07-28 | 20.16 | 20.48 | 20.09 | 20.46 | 20.46 | qfq | 13,833,502 | 281,390,943 | 1.19% |
| 2025-07-25 | 21.47 | 21.49 | 20.21 | 20.22 | 20.22 | qfq | 30,888,796 | 633,686,934 | -5.56% |
| 2025-07-24 | 21.65 | 21.76 | 21.21 | 21.41 | 21.41 | qfq | 34,141,168 | 730,699,948 | -4.21% |
| 2025-07-23 | 22.31 | 23.20 | 22.27 | 22.35 | 22.35 | qfq | 28,924,829 | 658,466,937 | -1.15% |
| 2025-07-22 | 22.90 | 23.11 | 22.38 | 22.61 | 22.61 | qfq | 25,941,471 | 587,015,691 | -2.08% |
| 2025-07-21 | 22.57 | 23.30 | 22.46 | 23.09 | 23.09 | qfq | 25,422,730 | 583,160,257 | 2.12% |
| 2025-07-18 | 23.29 | 23.29 | 22.54 | 22.61 | 22.61 | qfq | 22,467,121 | 510,922,786 | -2.92% |
| 2025-07-17 | 22.52 | 23.29 | 22.28 | 23.29 | 23.29 | qfq | 27,485,081 | 628,435,258 | 4.21% |
| 2025-07-16 | 22.70 | 22.73 | 22.13 | 22.35 | 22.35 | qfq | 21,233,093 | 475,085,541 | -1.41% |
| 2025-07-15 | 23.01 | 23.40 | 22.30 | 22.67 | 22.67 | qfq | 33,022,081 | 752,583,580 | -4.87% |
| 2025-07-14 | 24.26 | 24.71 | 23.80 | 23.83 | 23.83 | qfq | 27,328,647 | 661,540,883 | -0.17% |
| 2025-07-11 | 23.79 | 24.33 | 23.75 | 23.87 | 23.87 | qfq | 25,580,774 | 612,812,689 | 0.72% |
| 2025-07-10 | 24.59 | 24.78 | 23.70 | 23.70 | 23.70 | qfq | 36,933,473 | 883,578,566 | -3.62% |
| 2025-07-09 | 25.42 | 26.38 | 24.55 | 24.59 | 24.59 | qfq | 63,312,896 | 1,615,966,145 | -4.21% |
| 2025-07-08 | 24.34 | 25.98 | 23.83 | 25.67 | 25.67 | qfq | 61,404,708 | 1,513,209,323 | 3.63% |
| 2025-07-07 | 23.40 | 25.03 | 22.97 | 24.77 | 24.77 | qfq | 52,620,483 | 1,273,485,921 | 4.08% |
| 2025-07-04 | 23.66 | 24.59 | 23.36 | 23.80 | 23.80 | qfq | 41,183,071 | 991,650,194 | 0.63% |
| 2025-07-03 | 24.08 | 24.27 | 23.35 | 23.65 | 23.65 | qfq | 42,350,177 | 1,005,050,939 | -4.21% |
| 2025-07-02 | 23.49 | 25.65 | 22.90 | 24.69 | 24.69 | qfq | 77,553,084 | 1,898,702,256 | 2.88% |
| 2025-07-01 | 22.83 | 24.88 | 22.81 | 24.00 | 24.00 | qfq | 70,279,480 | 1,689,262,513 | 4.80% |
| 2025-06-30 | 21.83 | 23.30 | 21.59 | 22.90 | 22.90 | qfq | 45,899,792 | 1,038,349,292 | 4.57% |
| 2025-06-27 | 22.08 | 22.51 | 21.51 | 21.90 | 21.90 | qfq | 33,423,309 | 734,910,683 | -0.82% |
| 2025-06-26 | 22.53 | 22.77 | 22.03 | 22.08 | 22.08 | qfq | 40,893,573 | 909,448,779 | -4.50% |
| 2025-06-25 | 23.59 | 23.98 | 22.45 | 23.12 | 23.12 | qfq | 44,970,140 | 1,036,925,964 | 0.35% |
| 2025-06-24 | 23.52 | 24.34 | 22.80 | 23.04 | 23.04 | qfq | 50,937,929 | 1,193,484,024 | -2.99% |
| 2025-06-23 | 22.10 | 23.98 | 22.10 | 23.75 | 23.75 | qfq | 48,616,125 | 1,132,476,710 | 6.98% |
| 2025-06-20 | 23.52 | 24.08 | 22.10 | 22.20 | 22.20 | qfq | 49,255,441 | 1,125,434,479 | -8.87% |
| 2025-06-19 | 24.60 | 26.25 | 23.50 | 24.36 | 24.36 | qfq | 67,456,037 | 1,663,907,609 | -3.41% |
| 2025-06-18 | 24.26 | 27.15 | 23.70 | 25.22 | 25.22 | qfq | 86,600,192 | 2,223,992,198 | 2.06% |
| 2025-06-17 | 22.99 | 24.99 | 22.81 | 24.71 | 24.71 | qfq | 67,467,160 | 1,633,973,265 | 7.58% |
| 2025-06-16 | 22.56 | 23.81 | 21.36 | 22.97 | 22.97 | qfq | 40,276,838 | 918,218,233 | -1.37% |
| 2025-06-13 | 24.00 | 24.94 | 23.06 | 23.29 | 23.29 | qfq | 56,521,793 | 1,349,384,152 | -6.47% |
| 2025-06-12 | 24.41 | 26.40 | 23.81 | 24.90 | 24.90 | qfq | 76,900,535 | 1,940,431,790 | 3.84% |
| 2025-06-11 | 23.99 | 24.79 | 23.14 | 23.98 | 23.98 | qfq | 57,848,361 | 1,378,103,695 | -4.23% |
| 2025-06-10 | 24.13 | 26.46 | 23.76 | 25.04 | 25.04 | qfq | 88,026,119 | 2,240,485,151 | 0.64% |
| 2025-06-09 | 22.30 | 25.56 | 22.02 | 24.88 | 24.88 | qfq | 80,709,246 | 1,917,420,512 | -19.43% |
| 2025-06-06 | 29.21 | 31.58 | 28.20 | 30.88 | 22.06 | qfq | 44,904,512 | 1,335,417,143 | 6.26% |
| 2025-06-05 | 30.50 | 30.60 | 28.85 | 29.06 | 20.76 | qfq | 41,392,479 | 1,215,764,733 | -4.72% |
| 2025-06-04 | 30.96 | 32.70 | 30.48 | 30.50 | 21.79 | qfq | 47,996,338 | 1,509,980,040 | 1.16% |
| 2025-06-03 | 29.93 | 30.19 | 28.81 | 30.15 | 21.54 | qfq | 38,332,057 | 1,138,096,392 | 3.25% |
| 2025-05-30 | 32.76 | 33.18 | 29.00 | 29.20 | 20.86 | qfq | 55,494,395 | 1,680,676,920 | -14.44% |
| 2025-05-29 | 35.00 | 37.50 | 33.09 | 34.13 | 24.38 | qfq | 62,488,985 | 2,199,062,147 | -4.42% |
| 2025-05-28 | 33.60 | 37.92 | 33.41 | 35.71 | 25.51 | qfq | 64,210,634 | 2,313,391,571 | 2.41% |
| 2025-05-27 | 35.04 | 37.15 | 33.01 | 34.87 | 24.91 | qfq | 71,575,370 | 2,492,285,489 | 1.31% |
| 2025-05-26 | 32.08 | 39.77 | 31.06 | 34.42 | 24.59 | qfq | 86,352,102 | 3,049,018,217 | 1.77% |
| 2025-05-23 | 28.36 | 33.82 | 28.00 | 33.82 | 24.16 | qfq | 80,254,756 | 2,486,481,217 | 20.01% |
| 2025-05-22 | 28.16 | 29.96 | 27.66 | 28.18 | 20.13 | qfq | 61,576,876 | 1,786,521,586 | -1.85% |
| 2025-05-21 | 31.61 | 32.05 | 28.40 | 28.71 | 20.51 | qfq | 78,125,509 | 2,308,827,632 | -8.86% |
| 2025-05-20 | 29.61 | 35.17 | 29.61 | 31.50 | 22.50 | qfq | 92,501,322 | 2,985,079,069 | 6.45% |
| 2025-05-19 | 23.45 | 29.59 | 22.69 | 29.59 | 21.14 | qfq | 79,115,121 | 2,032,784,087 | 19.99% |
| 2025-05-16 | 21.30 | 24.66 | 20.98 | 24.66 | 17.61 | qfq | 83,439,937 | 1,989,622,549 | 20.00% |
| 2025-05-15 | 19.09 | 21.98 | 18.65 | 20.55 | 14.68 | qfq | 66,317,201 | 1,340,582,355 | 3.79% |
| 2025-05-14 | 18.50 | 21.18 | 18.45 | 19.80 | 14.14 | qfq | 69,421,677 | 1,365,312,596 | 7.08% |
| 2025-05-13 | 18.12 | 18.87 | 17.68 | 18.49 | 13.21 | qfq | 52,566,350 | 955,804,647 | 2.04% |
| 2025-05-12 | 16.88 | 18.75 | 16.72 | 18.12 | 12.94 | qfq | 54,533,076 | 962,660,499 | 8.37% |
| 2025-05-09 | 17.73 | 17.80 | 16.56 | 16.72 | 11.94 | qfq | 35,130,864 | 593,850,007 | -5.11% |
| 2025-05-08 | 18.39 | 18.50 | 17.50 | 17.62 | 12.59 | qfq | 41,171,963 | 732,684,805 | -1.73% |
| 2025-05-07 | 18.90 | 19.35 | 17.53 | 17.93 | 12.81 | qfq | 67,138,376 | 1,223,291,067 | -1.32% |
| 2025-05-06 | 15.48 | 18.17 | 15.28 | 18.17 | 12.98 | qfq | 63,665,836 | 1,093,394,557 | 20.01% |
| 2025-04-30 | 16.28 | 16.97 | 15.02 | 15.14 | 10.81 | qfq | 46,916,540 | 747,796,932 | -6.83% |
| 2025-04-29 | 16.04 | 17.48 | 15.58 | 16.25 | 11.61 | qfq | 44,391,698 | 731,195,728 | -5.52% |
| 2025-04-28 | 18.80 | 19.88 | 17.02 | 17.20 | 12.29 | qfq | 55,537,993 | 1,018,897,539 | -3.96% |
| 2025-04-25 | 16.71 | 18.88 | 16.35 | 17.91 | 12.79 | qfq | 58,890,542 | 1,032,396,421 | 6.61% |
| 2025-04-24 | 16.78 | 18.14 | 15.67 | 16.80 | 12.00 | qfq | 58,845,246 | 996,756,838 | 1.33% |
| 2025-04-23 | 15.65 | 17.56 | 15.02 | 16.58 | 11.84 | qfq | 51,139,037 | 838,534,927 | 6.62% |
| 2025-04-22 | 15.50 | 16.45 | 14.80 | 15.55 | 11.11 | qfq | 40,558,186 | 642,433,647 | 0.06% |
| 2025-04-21 | 15.40 | 15.79 | 15.20 | 15.54 | 11.10 | qfq | 36,948,074 | 572,404,842 | -3.42% |
| 2025-04-18 | 15.89 | 16.34 | 14.61 | 16.09 | 11.49 | qfq | 49,395,703 | 760,934,814 | 3.07% |
| 2025-04-17 | 15.75 | 16.79 | 15.55 | 15.61 | 11.15 | qfq | 48,319,337 | 779,925,789 | -4.58% |
| 2025-04-16 | 17.28 | 17.50 | 16.01 | 16.36 | 11.69 | qfq | 51,084,528 | 842,598,895 | -5.32% |
| 2025-04-15 | 16.38 | 18.13 | 15.67 | 17.28 | 12.34 | qfq | 84,311,917 | 1,405,082,779 | 9.09% |
| 2025-04-14 | 13.33 | 15.84 | 13.28 | 15.84 | 11.31 | qfq | 42,613,017 | 637,612,600 | 20.00% |
| 2025-04-11 | 13.90 | 14.60 | 13.12 | 13.20 | 9.43 | qfq | 47,315,868 | 651,666,703 | -9.77% |
| 2025-04-10 | 14.00 | 15.18 | 14.00 | 14.63 | 10.45 | qfq | 59,230,825 | 869,674,327 | 0.90% |
| 2025-04-09 | 13.51 | 14.99 | 12.07 | 14.50 | 10.36 | qfq | 56,648,791 | 785,796,559 | -1.76% |
| 2025-04-08 | 14.49 | 15.07 | 13.62 | 14.76 | 10.54 | qfq | 58,521,204 | 843,076,428 | 6.11% |
| 2025-04-07 | 12.79 | 15.60 | 12.79 | 13.91 | 9.94 | qfq | 61,334,783 | 859,167,945 | -4.40% |
| 2025-04-03 | 14.14 | 15.87 | 14.14 | 14.55 | 10.39 | qfq | 68,331,097 | 1,014,690,561 | 3.71% |
| 2025-04-02 | 15.50 | 15.88 | 13.90 | 14.03 | 10.02 | qfq | 73,698,348 | 1,074,004,399 | -7.58% |
| 2025-04-01 | 12.48 | 15.18 | 12.16 | 15.18 | 10.84 | qfq | 63,455,512 | 882,112,532 | 20.00% |
| 2025-03-31 | 11.00 | 13.70 | 10.79 | 12.65 | 9.04 | qfq | 57,715,357 | 721,725,527 | 10.77% |
| 2025-03-28 | 10.72 | 11.67 | 10.55 | 11.42 | 8.16 | qfq | 44,014,338 | 490,225,402 | 6.43% |
| 2025-03-27 | 11.62 | 11.71 | 10.73 | 10.73 | 7.66 | qfq | 42,873,558 | 474,772,976 | -10.28% |
| 2025-03-26 | 12.79 | 12.86 | 11.87 | 11.96 | 8.54 | qfq | 70,801,483 | 871,627,434 | 0.17% |
| 2025-03-25 | 9.91 | 11.94 | 9.87 | 11.94 | 8.53 | qfq | 30,555,429 | 348,348,865 | 20.00% |
| 2025-03-24 | 10.22 | 10.40 | 9.60 | 9.95 | 7.11 | qfq | 23,884,772 | 238,467,505 | -4.33% |
| 2025-03-21 | 9.76 | 10.40 | 9.65 | 10.40 | 7.43 | qfq | 33,380,593 | 337,372,394 | 4.42% |
| 2025-03-20 | 9.80 | 10.03 | 9.75 | 9.96 | 7.11 | qfq | 10,901,041 | 108,093,930 | 1.74% |
| 2025-03-19 | 9.85 | 9.88 | 9.72 | 9.79 | 6.99 | qfq | 7,368,939 | 72,133,309 | -0.81% |
| 2025-03-18 | 9.70 | 9.89 | 9.67 | 9.87 | 7.05 | qfq | 10,255,252 | 100,588,661 | 1.75% |
| 2025-03-17 | 9.70 | 9.77 | 9.55 | 9.70 | 6.93 | qfq | 9,351,424 | 90,474,096 | 0.00% |
| 2025-03-14 | 9.40 | 9.80 | 9.40 | 9.70 | 6.93 | qfq | 16,898,702 | 163,209,000 | 3.63% |
| 2025-03-13 | 9.55 | 9.56 | 9.20 | 9.36 | 6.69 | qfq | 6,603,484 | 61,617,495 | -1.68% |
| 2025-03-12 | 9.60 | 9.68 | 9.50 | 9.52 | 6.80 | qfq | 5,013,236 | 47,924,846 | -0.83% |
| 2025-03-11 | 9.51 | 9.62 | 9.44 | 9.60 | 6.86 | qfq | 5,609,205 | 53,538,538 | -0.10% |
| 2025-03-10 | 9.66 | 9.73 | 9.55 | 9.61 | 6.86 | qfq | 5,928,725 | 57,023,780 | -0.31% |
| 2025-03-07 | 9.53 | 9.73 | 9.52 | 9.64 | 6.89 | qfq | 8,083,639 | 77,936,856 | 0.63% |
| 2025-03-06 | 9.59 | 9.62 | 9.51 | 9.58 | 6.84 | qfq | 6,711,425 | 64,095,575 | 0.21% |
| 2025-03-05 | 9.48 | 9.58 | 9.39 | 9.56 | 6.83 | qfq | 5,183,386 | 49,213,739 | 0.31% |
| 2025-03-04 | 9.21 | 9.58 | 9.21 | 9.53 | 6.81 | qfq | 7,478,382 | 70,829,478 | 2.03% |
| 2025-03-03 | 9.19 | 9.49 | 9.19 | 9.34 | 6.67 | qfq | 6,735,826 | 63,055,678 | 2.08% |
| 2025-02-28 | 9.45 | 9.52 | 9.11 | 9.15 | 6.54 | qfq | 7,095,544 | 65,851,638 | -3.68% |
| 2025-02-27 | 9.53 | 9.73 | 9.33 | 9.50 | 6.79 | qfq | 7,988,840 | 76,068,585 | 0.32% |
| 2025-02-26 | 9.44 | 9.64 | 9.40 | 9.47 | 6.76 | qfq | 9,085,033 | 86,507,777 | 1.28% |
| 2025-02-25 | 9.23 | 9.42 | 9.15 | 9.35 | 6.68 | qfq | 5,671,462 | 52,782,549 | 0.00% |
| 2025-02-24 | 9.34 | 9.50 | 9.23 | 9.35 | 6.68 | qfq | 8,928,648 | 83,811,113 | 0.97% |
| 2025-02-21 | 9.34 | 9.44 | 9.19 | 9.26 | 6.61 | qfq | 7,691,020 | 71,118,616 | -1.49% |
| 2025-02-20 | 9.16 | 9.42 | 9.10 | 9.40 | 6.71 | qfq | 9,492,619 | 88,317,193 | 2.17% |
| 2025-02-19 | 9.09 | 9.28 | 9.07 | 9.20 | 6.57 | qfq | 7,195,747 | 66,177,462 | 2.34% |
| 2025-02-18 | 9.09 | 9.25 | 8.92 | 8.99 | 6.42 | qfq | 6,388,795 | 58,271,914 | -0.88% |
| 2025-02-17 | 8.90 | 9.15 | 8.85 | 9.07 | 6.48 | qfq | 4,125,123 | 37,187,549 | 1.57% |
| 2025-02-14 | 8.94 | 9.05 | 8.88 | 8.93 | 6.38 | qfq | 3,451,996 | 30,902,012 | -0.56% |
| 2025-02-13 | 9.18 | 9.20 | 8.96 | 8.98 | 6.41 | qfq | 3,925,420 | 35,505,765 | -2.07% |
| 2025-02-12 | 9.18 | 9.23 | 9.08 | 9.17 | 6.55 | qfq | 3,474,899 | 31,779,598 | -0.22% |
| 2025-02-11 | 9.23 | 9.28 | 9.10 | 9.19 | 6.56 | qfq | 4,144,246 | 37,995,813 | -0.43% |
| 2025-02-10 | 9.18 | 9.26 | 9.12 | 9.23 | 6.59 | qfq | 3,859,219 | 35,439,598 | 0.33% |
| 2025-02-07 | 9.10 | 9.24 | 9.05 | 9.20 | 6.57 | qfq | 5,882,707 | 53,953,494 | 0.66% |
| 2025-02-06 | 9.03 | 9.14 | 8.92 | 9.14 | 6.53 | qfq | 4,018,324 | 36,383,086 | 2.24% |
| 2025-02-05 | 9.12 | 9.12 | 8.87 | 8.94 | 6.39 | qfq | 2,785,020 | 24,865,131 | 1.02% |
| 2025-01-27 | 8.98 | 9.07 | 8.85 | 8.85 | 6.32 | qfq | 2,723,278 | 24,395,556 | -1.12% |
| 2025-01-24 | 8.82 | 8.99 | 8.79 | 8.95 | 6.39 | qfq | 3,829,464 | 34,058,737 | 1.59% |
| 2025-01-23 | 8.92 | 9.10 | 8.81 | 8.81 | 6.29 | qfq | 4,763,687 | 42,645,159 | 0.23% |
| 2025-01-22 | 8.88 | 8.95 | 8.76 | 8.79 | 6.24 | qfq | 2,434,547 | 21,478,487 | -1.01% |
| 2025-01-21 | 9.01 | 9.03 | 8.81 | 8.88 | 6.30 | qfq | 3,090,000 | 27,433,386 | -1.00% |
| 2025-01-20 | 8.87 | 8.99 | 8.80 | 8.97 | 6.37 | qfq | 3,552,729 | 31,706,335 | 1.24% |
| 2025-01-17 | 8.80 | 8.92 | 8.74 | 8.86 | 6.29 | qfq | 3,035,650 | 26,860,886 | -0.23% |
| 2025-01-16 | 8.92 | 9.05 | 8.70 | 8.88 | 6.30 | qfq | 4,361,456 | 38,811,132 | -0.22% |
| 2025-01-15 | 8.79 | 9.18 | 8.75 | 8.90 | 6.32 | qfq | 5,609,667 | 50,280,558 | 0.68% |
| 2025-01-14 | 8.47 | 8.85 | 8.47 | 8.84 | 6.27 | qfq | 4,789,454 | 41,738,688 | 4.49% |
| 2025-01-13 | 8.21 | 8.70 | 8.18 | 8.46 | 6.01 | qfq | 4,988,965 | 42,091,974 | -0.94% |
| 2025-01-10 | 8.48 | 8.90 | 8.36 | 8.54 | 6.06 | qfq | 6,520,950 | 56,109,847 | 0.71% |
| 2025-01-09 | 8.37 | 8.55 | 8.23 | 8.48 | 6.02 | qfq | 2,488,500 | 21,087,425 | 0.59% |
| 2025-01-08 | 8.47 | 8.60 | 8.13 | 8.43 | 5.98 | qfq | 3,903,820 | 32,724,192 | -0.47% |
| 2025-01-07 | 8.30 | 8.55 | 8.21 | 8.47 | 6.01 | qfq | 3,204,184 | 26,866,646 | 2.67% |
| 2025-01-06 | 8.16 | 8.40 | 7.87 | 8.25 | 5.86 | qfq | 3,181,765 | 26,006,566 | 0.12% |
| 2025-01-03 | 8.86 | 8.91 | 8.18 | 8.24 | 5.85 | qfq | 4,275,496 | 36,390,709 | -4.85% |
| 2025-01-02 | 8.76 | 9.08 | 8.59 | 8.66 | 6.15 | qfq | 4,369,833 | 38,599,245 | -1.25% |
| 2024-12-31 | 9.25 | 9.31 | 8.76 | 8.77 | 6.23 | qfq | 4,925,557 | 44,191,686 | -5.29% |
| 2024-12-30 | 9.00 | 9.47 | 8.82 | 9.26 | 6.57 | qfq | 7,590,457 | 69,948,230 | 2.89% |
| 2024-12-27 | 8.88 | 9.07 | 8.88 | 9.00 | 6.39 | qfq | 2,590,393 | 23,352,448 | 1.24% |
| 2024-12-26 | 8.62 | 9.00 | 8.61 | 8.89 | 6.31 | qfq | 3,454,953 | 30,563,342 | 3.13% |
| 2024-12-25 | 8.82 | 8.82 | 8.50 | 8.62 | 6.12 | qfq | 3,178,365 | 27,394,763 | -2.27% |
| 2024-12-24 | 8.86 | 8.95 | 8.72 | 8.82 | 6.26 | qfq | 2,306,992 | 20,366,271 | 0.57% |
| 2024-12-23 | 9.28 | 9.30 | 8.75 | 8.77 | 6.23 | qfq | 4,848,384 | 43,360,800 | -5.60% |
| 2024-12-20 | 9.25 | 9.39 | 9.20 | 9.29 | 6.59 | qfq | 3,317,246 | 30,840,196 | 0.43% |
| 2024-12-19 | 9.00 | 9.25 | 8.90 | 9.25 | 6.57 | qfq | 3,021,369 | 27,605,250 | 1.76% |
| 2024-12-18 | 9.14 | 9.20 | 8.89 | 9.09 | 6.45 | qfq | 2,974,709 | 27,051,270 | 0.00% |
| 2024-12-17 | 9.40 | 9.45 | 9.06 | 9.09 | 6.45 | qfq | 4,482,820 | 41,338,211 | -3.91% |
| 2024-12-16 | 9.46 | 9.74 | 9.40 | 9.46 | 6.71 | qfq | 4,558,330 | 43,272,127 | 0.21% |
| 2024-12-13 | 9.81 | 9.81 | 9.44 | 9.44 | 6.70 | qfq | 6,953,333 | 66,458,662 | -3.87% |
| 2024-12-12 | 9.82 | 9.98 | 9.69 | 9.82 | 6.97 | qfq | 8,371,725 | 81,886,988 | -0.61% |
| 2024-12-11 | 9.64 | 9.96 | 9.61 | 9.88 | 7.01 | qfq | 10,904,073 | 106,741,517 | 2.07% |
| 2024-12-10 | 9.59 | 9.94 | 9.43 | 9.68 | 6.87 | qfq | 13,193,693 | 127,442,431 | 3.86% |
| 2024-12-09 | 9.48 | 9.56 | 9.20 | 9.32 | 6.62 | qfq | 7,025,697 | 65,871,874 | -2.51% |
| 2024-12-06 | 9.64 | 9.68 | 9.40 | 9.56 | 6.79 | qfq | 5,806,699 | 55,331,324 | -0.83% |
| 2024-12-05 | 9.50 | 9.66 | 9.48 | 9.64 | 6.84 | qfq | 5,385,026 | 51,659,448 | 0.63% |
| 2024-12-04 | 9.65 | 9.85 | 9.51 | 9.58 | 6.80 | qfq | 8,313,880 | 80,374,461 | -0.52% |
| 2024-12-03 | 9.58 | 9.67 | 9.47 | 9.63 | 6.84 | qfq | 4,801,247 | 45,984,362 | 0.31% |
| 2024-12-02 | 9.48 | 9.65 | 9.41 | 9.60 | 6.81 | qfq | 6,243,371 | 59,547,186 | 1.27% |
| 2024-11-29 | 9.30 | 9.53 | 9.15 | 9.48 | 6.73 | qfq | 5,935,646 | 55,592,190 | 1.72% |
| 2024-11-28 | 9.26 | 9.55 | 9.26 | 9.32 | 6.62 | qfq | 5,395,897 | 50,617,549 | 0.11% |
| 2024-11-27 | 9.40 | 9.44 | 8.90 | 9.31 | 6.61 | qfq | 7,725,956 | 70,280,720 | -1.79% |
| 2024-11-26 | 9.70 | 9.85 | 9.45 | 9.48 | 6.73 | qfq | 8,891,439 | 85,471,394 | -2.37% |
| 2024-11-25 | 9.33 | 9.74 | 9.21 | 9.71 | 6.89 | qfq | 9,347,326 | 89,285,842 | 2.64% |
| 2024-11-22 | 9.40 | 9.96 | 9.40 | 9.46 | 6.71 | qfq | 14,390,369 | 139,324,619 | 1.07% |
| 2024-11-21 | 9.30 | 9.55 | 9.20 | 9.36 | 6.64 | qfq | 5,648,165 | 52,898,168 | 0.21% |
| 2024-11-20 | 9.17 | 9.36 | 9.13 | 9.34 | 6.63 | qfq | 5,734,932 | 53,067,008 | 1.85% |
| 2024-11-19 | 9.03 | 9.17 | 8.90 | 9.17 | 6.51 | qfq | 4,905,720 | 44,454,742 | 1.55% |
| 2024-11-18 | 9.15 | 9.32 | 8.76 | 9.03 | 6.41 | qfq | 6,458,625 | 58,529,496 | -0.33% |
| 2024-11-15 | 9.21 | 9.39 | 9.06 | 9.06 | 6.43 | qfq | 5,360,203 | 49,456,465 | -1.95% |
| 2024-11-14 | 9.66 | 9.74 | 9.21 | 9.24 | 6.56 | qfq | 8,388,673 | 79,223,975 | -5.04% |
| 2024-11-13 | 9.80 | 10.01 | 9.54 | 9.73 | 6.91 | qfq | 8,386,568 | 81,652,549 | -1.02% |
| 2024-11-12 | 10.10 | 10.15 | 9.65 | 9.83 | 6.98 | qfq | 10,813,560 | 107,027,023 | -2.87% |
| 2024-11-11 | 9.78 | 10.28 | 9.72 | 10.12 | 7.18 | qfq | 11,914,155 | 119,055,088 | 3.05% |
| 2024-11-08 | 10.28 | 10.30 | 9.79 | 9.82 | 6.97 | qfq | 15,054,475 | 151,006,713 | -4.01% |
| 2024-11-07 | 10.02 | 10.28 | 9.90 | 10.23 | 7.26 | qfq | 17,933,131 | 181,005,861 | -0.68% |
| 2024-11-06 | 9.77 | 10.80 | 9.58 | 10.30 | 7.31 | qfq | 27,958,970 | 283,490,620 | 5.64% |
| 2024-11-05 | 9.46 | 9.80 | 9.45 | 9.75 | 6.92 | qfq | 19,576,959 | 188,501,847 | 2.09% |
| 2024-11-04 | 9.79 | 9.81 | 9.22 | 9.55 | 6.78 | qfq | 19,863,066 | 188,168,867 | -1.34% |
| 2024-11-01 | 8.89 | 10.42 | 8.83 | 9.68 | 6.87 | qfq | 30,861,447 | 297,494,832 | 8.52% |
| 2024-10-31 | 8.84 | 9.03 | 8.75 | 8.92 | 6.33 | qfq | 6,227,919 | 55,412,791 | 1.02% |
| 2024-10-30 | 9.01 | 9.09 | 8.70 | 8.83 | 6.27 | qfq | 6,942,035 | 61,549,381 | -2.00% |
| 2024-10-29 | 9.45 | 9.55 | 8.99 | 9.01 | 6.40 | qfq | 7,848,163 | 72,037,230 | -3.74% |
| 2024-10-28 | 9.22 | 9.37 | 9.16 | 9.36 | 6.64 | qfq | 5,344,931 | 49,750,431 | 1.08% |
| 2024-10-25 | 9.28 | 9.41 | 9.22 | 9.26 | 6.57 | qfq | 7,026,405 | 65,450,144 | -0.64% |
| 2024-10-24 | 9.30 | 9.47 | 9.24 | 9.32 | 6.62 | qfq | 4,493,175 | 41,863,304 | -1.06% |
| 2024-10-23 | 9.54 | 9.57 | 9.32 | 9.42 | 6.69 | qfq | 8,114,604 | 76,629,100 | -1.26% |
| 2024-10-22 | 9.27 | 9.68 | 9.17 | 9.54 | 6.77 | qfq | 11,314,028 | 107,054,032 | 3.14% |
| 2024-10-21 | 9.15 | 9.33 | 9.08 | 9.25 | 6.57 | qfq | 8,322,680 | 76,620,037 | 1.43% |
| 2024-10-18 | 8.81 | 9.28 | 8.78 | 9.12 | 6.47 | qfq | 10,068,856 | 90,770,317 | 2.59% |
| 2024-10-17 | 8.91 | 9.26 | 8.83 | 8.89 | 6.31 | qfq | 9,858,946 | 88,847,411 | -1.44% |
| 2024-10-16 | 8.63 | 9.48 | 8.55 | 9.02 | 6.40 | qfq | 10,831,784 | 98,517,550 | 3.44% |
| 2024-10-15 | 8.90 | 9.00 | 8.69 | 8.72 | 6.19 | qfq | 5,340,051 | 47,234,641 | -1.69% |
| 2024-10-14 | 8.56 | 8.87 | 8.51 | 8.87 | 6.30 | qfq | 5,309,947 | 46,291,643 | 3.74% |
| 2024-10-11 | 8.81 | 8.88 | 8.45 | 8.55 | 6.07 | qfq | 6,876,595 | 59,205,386 | -3.82% |
| 2024-10-10 | 8.84 | 9.21 | 8.67 | 8.89 | 6.31 | qfq | 7,455,735 | 66,701,182 | 0.91% |
| 2024-10-09 | 9.50 | 9.55 | 8.79 | 8.81 | 6.25 | qfq | 11,515,400 | 106,080,312 | -11.90% |
| 2024-10-08 | 10.59 | 10.59 | 9.03 | 10.00 | 7.10 | qfq | 22,057,673 | 213,254,466 | 12.74% |
| 2024-09-30 | 8.13 | 8.99 | 7.83 | 8.87 | 6.30 | qfq | 17,098,711 | 144,007,147 | 13.72% |
| 2024-09-27 | 7.47 | 7.93 | 7.47 | 7.80 | 5.54 | qfq | 9,189,176 | 70,521,263 | 4.42% |
| 2024-09-26 | 7.28 | 7.47 | 7.25 | 7.47 | 5.30 | qfq | 3,369,925 | 24,848,620 | 2.61% |
| 2024-09-25 | 7.23 | 7.45 | 7.23 | 7.28 | 5.17 | qfq | 4,141,821 | 30,413,354 | 0.83% |
| 2024-09-24 | 6.97 | 7.22 | 6.97 | 7.22 | 5.12 | qfq | 3,045,314 | 21,690,724 | 3.88% |
| 2024-09-23 | 7.01 | 7.05 | 6.92 | 6.95 | 4.93 | qfq | 2,061,254 | 14,378,870 | -0.57% |
| 2024-09-20 | 7.10 | 7.11 | 6.96 | 6.99 | 4.96 | qfq | 2,138,689 | 15,007,168 | -1.83% |
| 2024-09-19 | 6.93 | 7.13 | 6.89 | 7.12 | 5.05 | qfq | 2,650,770 | 18,691,975 | 3.64% |
| 2024-09-18 | 7.02 | 7.05 | 6.79 | 6.87 | 4.88 | qfq | 2,848,329 | 19,608,342 | -2.14% |
| 2024-09-13 | 7.20 | 7.24 | 7.00 | 7.02 | 4.98 | qfq | 2,764,990 | 19,573,193 | -2.64% |
| 2024-09-12 | 7.24 | 7.33 | 7.18 | 7.21 | 5.12 | qfq | 1,966,738 | 14,254,904 | -0.14% |
| 2024-09-11 | 7.31 | 7.33 | 7.19 | 7.22 | 5.12 | qfq | 1,593,680 | 11,565,073 | -1.23% |
| 2024-09-10 | 7.22 | 7.33 | 7.15 | 7.31 | 5.19 | qfq | 2,216,526 | 16,057,348 | 1.81% |
| 2024-09-09 | 7.10 | 7.23 | 7.03 | 7.18 | 5.10 | qfq | 2,962,814 | 21,251,267 | 0.56% |
| 2024-09-06 | 7.41 | 7.44 | 7.13 | 7.14 | 5.07 | qfq | 3,906,972 | 28,384,952 | -3.51% |
| 2024-09-05 | 7.32 | 7.47 | 7.32 | 7.40 | 5.25 | qfq | 2,453,493 | 18,166,935 | 0.54% |
| 2024-09-04 | 7.39 | 7.43 | 7.27 | 7.36 | 5.22 | qfq | 3,186,434 | 23,469,374 | -0.94% |
| 2024-09-03 | 7.48 | 7.54 | 7.35 | 7.43 | 5.27 | qfq | 3,458,471 | 25,730,259 | -0.40% |
| 2024-09-02 | 7.60 | 7.68 | 7.42 | 7.46 | 5.30 | qfq | 4,353,001 | 32,892,629 | -1.84% |
| 2024-08-30 | 7.45 | 7.69 | 7.44 | 7.60 | 5.39 | qfq | 5,677,561 | 43,206,207 | 1.33% |
| 2024-08-29 | 7.33 | 7.51 | 7.24 | 7.50 | 5.32 | qfq | 3,925,025 | 29,084,962 | 1.21% |
| 2024-08-28 | 7.34 | 7.49 | 7.23 | 7.41 | 5.26 | qfq | 3,349,230 | 24,838,686 | 0.95% |
| 2024-08-27 | 7.35 | 7.39 | 7.23 | 7.34 | 5.21 | qfq | 3,546,554 | 25,871,671 | -1.21% |
| 2024-08-26 | 7.18 | 7.45 | 7.18 | 7.43 | 5.27 | qfq | 4,056,342 | 29,875,518 | 3.19% |
| 2024-08-23 | 7.40 | 7.41 | 7.14 | 7.20 | 5.11 | qfq | 4,617,930 | 33,323,057 | -2.70% |
| 2024-08-22 | 7.43 | 7.54 | 7.33 | 7.40 | 5.25 | qfq | 5,639,814 | 41,985,541 | 1.23% |
| 2024-08-21 | 7.12 | 7.39 | 7.12 | 7.31 | 5.19 | qfq | 5,082,936 | 36,977,105 | -0.27% |
| 2024-08-20 | 7.65 | 7.81 | 7.28 | 7.33 | 5.20 | qfq | 7,821,966 | 58,769,716 | -2.27% |
| 2024-08-19 | 7.29 | 7.52 | 7.29 | 7.50 | 5.32 | qfq | 6,949,122 | 51,724,903 | 1.76% |
| 2024-08-16 | 7.74 | 7.78 | 7.33 | 7.37 | 5.23 | qfq | 12,095,709 | 90,579,411 | -4.66% |
| 2024-08-15 | 7.60 | 7.74 | 7.49 | 7.73 | 5.49 | qfq | 9,472,641 | 72,411,104 | 0.52% |
| 2024-08-14 | 7.83 | 8.06 | 7.65 | 7.69 | 5.46 | qfq | 9,134,680 | 71,112,483 | -2.16% |
| 2024-08-13 | 8.03 | 8.10 | 7.74 | 7.86 | 5.58 | qfq | 12,067,277 | 94,768,608 | -3.79% |
| 2024-08-12 | 8.05 | 8.24 | 7.89 | 8.17 | 5.80 | qfq | 19,445,447 | 156,487,149 | -2.62% |
| 2024-08-09 | 7.87 | 9.32 | 7.81 | 8.39 | 5.96 | qfq | 30,140,020 | 264,799,742 | 7.98% |
| 2024-08-08 | 7.90 | 7.99 | 7.71 | 7.77 | 5.52 | qfq | 6,979,058 | 54,391,519 | -2.51% |
| 2024-08-07 | 7.28 | 8.10 | 7.22 | 7.97 | 5.66 | qfq | 12,587,385 | 98,434,092 | 9.63% |
| 2024-08-06 | 7.25 | 7.41 | 7.16 | 7.27 | 5.16 | qfq | 3,289,015 | 23,903,882 | 1.54% |
| 2024-08-05 | 7.50 | 7.61 | 7.16 | 7.16 | 5.08 | qfq | 4,650,211 | 34,174,138 | -5.54% |
| 2024-08-02 | 7.73 | 7.76 | 7.52 | 7.58 | 5.38 | qfq | 3,171,546 | 24,229,897 | -2.19% |
| 2024-08-01 | 7.79 | 7.95 | 7.73 | 7.75 | 5.50 | qfq | 4,877,672 | 38,067,444 | -1.15% |
| 2024-07-31 | 7.70 | 7.84 | 7.56 | 7.84 | 5.56 | qfq | 5,777,148 | 44,734,130 | 1.82% |
| 2024-07-30 | 7.63 | 7.85 | 7.60 | 7.70 | 5.47 | qfq | 4,598,966 | 35,343,617 | -0.52% |
| 2024-07-29 | 7.70 | 8.03 | 7.61 | 7.74 | 5.49 | qfq | 7,536,748 | 58,385,612 | -0.51% |
| 2024-07-26 | 7.36 | 7.87 | 7.31 | 7.78 | 5.52 | qfq | 10,339,375 | 79,424,122 | 4.01% |
| 2024-07-25 | 6.76 | 8.20 | 6.76 | 7.48 | 5.31 | qfq | 9,974,758 | 75,128,583 | 7.47% |
| 2024-07-24 | 6.97 | 7.05 | 6.83 | 6.96 | 4.94 | qfq | 2,008,616 | 13,893,965 | -0.14% |
| 2024-07-23 | 7.12 | 7.22 | 6.96 | 6.97 | 4.95 | qfq | 2,145,005 | 15,193,116 | -2.79% |
| 2024-07-22 | 7.02 | 7.22 | 6.94 | 7.17 | 5.09 | qfq | 2,283,192 | 16,224,909 | 1.99% |
| 2024-07-19 | 6.92 | 7.08 | 6.84 | 7.03 | 4.99 | qfq | 2,161,362 | 15,113,022 | 1.01% |
| 2024-07-18 | 6.76 | 7.08 | 6.64 | 6.96 | 4.94 | qfq | 2,401,551 | 16,380,502 | -27.95% |
| 2024-07-17 | 10.13 | 10.14 | 9.65 | 9.66 | 4.86 | qfq | 3,364,243 | 32,879,606 | -4.45% |
| 2024-07-16 | 10.09 | 10.31 | 10.05 | 10.11 | 5.09 | qfq | 1,341,385 | 13,594,784 | -0.98% |
| 2024-07-15 | 10.31 | 10.38 | 10.11 | 10.21 | 5.14 | qfq | 1,533,600 | 15,649,710 | -1.83% |
| 2024-07-12 | 10.43 | 10.58 | 10.28 | 10.40 | 5.23 | qfq | 2,044,135 | 21,253,214 | 0.19% |
| 2024-07-11 | 10.15 | 10.38 | 10.10 | 10.38 | 5.22 | qfq | 3,091,190 | 31,749,197 | 5.17% |
| 2024-07-10 | 10.23 | 10.23 | 9.83 | 9.87 | 4.96 | qfq | 2,403,762 | 24,076,783 | -3.71% |
| 2024-07-09 | 9.87 | 10.26 | 9.76 | 10.25 | 5.16 | qfq | 2,728,369 | 27,489,782 | 3.22% |
| 2024-07-08 | 10.33 | 10.34 | 9.86 | 9.93 | 4.99 | qfq | 2,292,800 | 22,943,381 | -3.87% |
| 2024-07-05 | 10.08 | 10.36 | 9.90 | 10.33 | 5.20 | qfq | 2,121,313 | 21,539,849 | 2.38% |
| 2024-07-04 | 10.51 | 10.62 | 10.00 | 10.09 | 5.07 | qfq | 3,004,495 | 30,756,443 | -4.00% |
| 2024-07-03 | 10.72 | 10.82 | 10.45 | 10.51 | 5.29 | qfq | 2,928,886 | 30,978,111 | -2.87% |
| 2024-07-02 | 10.90 | 10.90 | 10.69 | 10.82 | 5.44 | qfq | 3,492,550 | 37,638,125 | -1.64% |
| 2024-07-01 | 10.68 | 11.05 | 10.68 | 11.00 | 5.53 | qfq | 4,876,390 | 53,309,260 | 2.23% |
| 2024-06-28 | 10.65 | 10.93 | 10.65 | 10.76 | 5.41 | qfq | 4,500,315 | 48,678,281 | 0.75% |
| 2024-06-27 | 10.76 | 10.88 | 10.61 | 10.68 | 5.37 | qfq | 3,309,460 | 35,444,751 | -1.84% |
| 2024-06-26 | 10.59 | 10.88 | 10.33 | 10.88 | 5.47 | qfq | 4,467,510 | 47,311,956 | 1.49% |
| 2024-06-25 | 10.03 | 10.78 | 9.97 | 10.72 | 5.39 | qfq | 6,181,685 | 64,969,322 | 6.45% |
| 2024-06-24 | 10.32 | 10.39 | 9.90 | 10.07 | 5.06 | qfq | 3,722,790 | 37,568,154 | -4.10% |
| 2024-06-21 | 10.64 | 10.67 | 10.44 | 10.50 | 5.28 | qfq | 2,894,710 | 30,451,969 | -1.96% |
| 2024-06-20 | 10.97 | 11.01 | 10.64 | 10.71 | 5.39 | qfq | 4,413,250 | 47,664,341 | -1.92% |
| 2024-06-19 | 10.88 | 11.01 | 10.71 | 10.92 | 5.49 | qfq | 6,025,038 | 65,428,759 | -0.18% |
| 2024-06-18 | 10.15 | 10.98 | 10.13 | 10.94 | 5.50 | qfq | 8,340,593 | 90,155,275 | 8.00% |
| 2024-06-17 | 10.23 | 10.39 | 10.07 | 10.13 | 5.10 | qfq | 1,879,743 | 19,121,296 | -2.03% |
| 2024-06-14 | 10.25 | 10.41 | 10.10 | 10.34 | 5.20 | qfq | 2,074,165 | 21,347,754 | 0.39% |
| 2024-06-13 | 10.30 | 10.41 | 10.20 | 10.30 | 5.18 | qfq | 2,431,486 | 25,071,571 | -0.10% |
| 2024-06-12 | 10.09 | 10.44 | 10.00 | 10.31 | 5.19 | qfq | 3,475,635 | 35,728,465 | 2.08% |
| 2024-06-11 | 9.89 | 10.16 | 9.60 | 10.10 | 5.08 | qfq | 2,777,550 | 27,526,770 | 1.51% |
| 2024-06-07 | 9.70 | 10.03 | 9.70 | 9.95 | 5.00 | qfq | 4,150,917 | 41,042,465 | 3.86% |
| 2024-06-06 | 10.34 | 10.54 | 9.45 | 9.58 | 4.82 | qfq | 6,643,083 | 65,452,322 | -7.35% |
| 2024-06-05 | 10.84 | 10.85 | 10.27 | 10.34 | 5.20 | qfq | 5,415,628 | 56,455,470 | -4.17% |
| 2024-06-04 | 10.86 | 10.93 | 10.33 | 10.79 | 5.43 | qfq | 6,018,487 | 64,066,599 | 0.47% |
| 2024-06-03 | 11.21 | 11.30 | 10.67 | 10.74 | 5.40 | qfq | 9,436,864 | 102,990,010 | -6.28% |
| 2024-05-31 | 10.94 | 11.68 | 10.84 | 11.46 | 5.76 | qfq | 12,142,569 | 136,775,967 | 4.85% |
| 2024-05-30 | 11.19 | 11.29 | 10.81 | 10.93 | 5.50 | qfq | 9,481,203 | 104,134,104 | -4.62% |
| 2024-05-29 | 10.61 | 11.63 | 10.58 | 11.46 | 5.76 | qfq | 14,977,940 | 168,207,006 | 6.51% |
| 2024-05-28 | 10.21 | 11.18 | 10.13 | 10.76 | 5.41 | qfq | 8,607,063 | 91,991,295 | 5.28% |
| 2024-05-27 | 10.17 | 10.30 | 10.02 | 10.22 | 5.14 | qfq | 2,012,408 | 20,381,600 | 0.10% |
| 2024-05-24 | 10.23 | 10.35 | 10.15 | 10.21 | 5.14 | qfq | 2,311,260 | 23,672,869 | -0.29% |
| 2024-05-23 | 10.38 | 10.38 | 10.15 | 10.24 | 5.15 | qfq | 2,307,260 | 23,649,759 | -2.01% |
| 2024-05-22 | 10.47 | 10.49 | 10.32 | 10.45 | 5.26 | qfq | 2,193,070 | 22,833,578 | 0.00% |
| 2024-05-21 | 10.72 | 10.75 | 10.41 | 10.45 | 5.26 | qfq | 3,299,750 | 34,656,896 | -2.79% |
| 2024-05-20 | 10.38 | 10.79 | 10.36 | 10.75 | 5.41 | qfq | 5,055,520 | 53,802,785 | 3.56% |
| 2024-05-17 | 10.18 | 10.38 | 10.11 | 10.38 | 5.22 | qfq | 2,496,540 | 25,694,371 | 1.76% |
| 2024-05-16 | 10.19 | 10.41 | 10.15 | 10.20 | 5.13 | qfq | 2,499,000 | 25,678,881 | 0.69% |
| 2024-05-15 | 10.22 | 10.34 | 10.09 | 10.13 | 5.10 | qfq | 2,076,950 | 21,214,824 | -0.98% |
| 2024-05-14 | 10.16 | 10.26 | 10.09 | 10.23 | 5.15 | qfq | 2,651,385 | 26,946,548 | 0.69% |
| 2024-05-13 | 10.37 | 10.37 | 10.03 | 10.16 | 5.11 | qfq | 2,853,336 | 28,993,611 | -2.31% |
| 2024-05-10 | 10.61 | 10.78 | 10.35 | 10.40 | 5.23 | qfq | 3,314,145 | 34,699,474 | -1.79% |
| 2024-05-09 | 10.21 | 10.65 | 10.21 | 10.59 | 5.33 | qfq | 3,515,076 | 37,008,655 | 3.02% |
| 2024-05-08 | 10.33 | 10.46 | 10.20 | 10.28 | 5.17 | qfq | 3,739,995 | 38,675,447 | -0.48% |
| 2024-05-07 | 10.20 | 10.37 | 10.18 | 10.33 | 5.20 | qfq | 3,254,215 | 33,478,712 | 0.98% |
| 2024-05-06 | 10.01 | 10.28 | 10.00 | 10.23 | 5.15 | qfq | 3,473,085 | 35,214,339 | 3.86% |
| 2024-04-30 | 9.89 | 10.07 | 9.71 | 9.85 | 4.95 | qfq | 2,772,710 | 27,342,953 | -0.61% |
| 2024-04-29 | 9.69 | 9.96 | 9.62 | 9.91 | 4.98 | qfq | 3,251,647 | 32,055,059 | 3.12% |
| 2024-04-26 | 9.51 | 9.66 | 9.34 | 9.61 | 4.83 | qfq | 3,295,132 | 31,432,352 | 1.16% |
| 2024-04-25 | 9.56 | 9.60 | 9.40 | 9.50 | 4.78 | qfq | 3,010,130 | 28,624,059 | -0.42% |
| 2024-04-24 | 8.96 | 9.69 | 8.96 | 9.54 | 4.80 | qfq | 5,869,725 | 54,539,096 | 7.07% |
| 2024-04-23 | 9.00 | 9.14 | 8.90 | 8.91 | 4.48 | qfq | 4,578,666 | 41,223,331 | -1.98% |
| 2024-04-22 | 9.35 | 9.35 | 8.99 | 9.09 | 4.57 | qfq | 5,882,859 | 53,652,454 | -5.51% |
| 2024-04-19 | 9.58 | 9.94 | 9.47 | 9.62 | 4.84 | qfq | 3,101,189 | 29,911,339 | 0.31% |
| 2024-04-18 | 9.71 | 9.84 | 9.41 | 9.59 | 4.82 | qfq | 4,013,411 | 38,793,297 | -1.74% |
| 2024-04-17 | 8.90 | 9.76 | 8.90 | 9.76 | 4.91 | qfq | 5,108,126 | 48,451,050 | 11.93% |
| 2024-04-16 | 9.75 | 9.90 | 8.72 | 8.72 | 4.39 | qfq | 6,452,432 | 58,550,064 | -12.19% |
| 2024-04-15 | 10.58 | 10.83 | 9.71 | 9.93 | 4.99 | qfq | 7,297,299 | 73,378,736 | -6.59% |
| 2024-04-12 | 10.43 | 10.95 | 10.35 | 10.63 | 5.35 | qfq | 6,891,976 | 73,742,223 | 3.10% |
| 2024-04-11 | 10.28 | 10.68 | 10.10 | 10.31 | 5.19 | qfq | 4,754,641 | 49,360,154 | -0.39% |
| 2024-04-10 | 10.76 | 10.77 | 10.14 | 10.35 | 5.21 | qfq | 6,304,547 | 65,499,756 | -3.72% |
| 2024-04-09 | 10.66 | 10.93 | 10.46 | 10.75 | 5.41 | qfq | 7,378,049 | 78,630,483 | -0.92% |
| 2024-04-08 | 11.10 | 11.10 | 10.54 | 10.85 | 5.46 | qfq | 11,294,745 | 122,099,823 | -4.99% |
| 2024-04-03 | 10.67 | 11.49 | 10.50 | 11.42 | 5.74 | qfq | 12,263,459 | 135,605,168 | 7.43% |
| 2024-04-02 | 10.40 | 10.87 | 10.34 | 10.63 | 5.35 | qfq | 4,715,046 | 50,165,420 | 2.02% |
| 2024-04-01 | 10.30 | 10.47 | 10.22 | 10.42 | 5.24 | qfq | 3,706,058 | 38,411,154 | 2.56% |
| 2024-03-29 | 9.85 | 10.16 | 9.82 | 10.16 | 5.11 | qfq | 3,351,185 | 33,683,208 | 3.46% |
| 2024-03-28 | 9.53 | 9.95 | 9.50 | 9.82 | 4.94 | qfq | 3,345,660 | 32,708,309 | 3.15% |
| 2024-03-27 | 9.94 | 9.94 | 9.51 | 9.52 | 4.79 | qfq | 2,803,810 | 27,130,530 | -3.84% |
| 2024-03-26 | 9.84 | 10.06 | 9.67 | 9.90 | 4.98 | qfq | 2,881,997 | 28,439,076 | 0.61% |
| 2024-03-25 | 10.24 | 10.28 | 9.80 | 9.84 | 4.95 | qfq | 3,986,281 | 39,995,409 | -4.00% |
| 2024-03-22 | 10.51 | 10.59 | 10.17 | 10.25 | 5.16 | qfq | 3,418,265 | 35,278,515 | -2.47% |
| 2024-03-21 | 10.55 | 10.62 | 10.22 | 10.51 | 5.29 | qfq | 3,874,220 | 40,379,348 | -0.28% |
| 2024-03-20 | 10.48 | 10.54 | 10.31 | 10.54 | 5.30 | qfq | 3,056,430 | 31,925,413 | 1.05% |
| 2024-03-19 | 10.51 | 10.66 | 10.37 | 10.43 | 5.25 | qfq | 4,503,400 | 47,266,210 | -0.76% |
| 2024-03-18 | 10.23 | 10.56 | 10.19 | 10.51 | 5.29 | qfq | 4,971,120 | 51,578,588 | 2.94% |
| 2024-03-15 | 9.95 | 10.24 | 9.87 | 10.21 | 5.14 | qfq | 4,408,630 | 44,544,848 | 2.61% |
| 2024-03-14 | 10.01 | 10.23 | 9.80 | 9.95 | 5.00 | qfq | 4,700,115 | 47,178,778 | -0.60% |
| 2024-03-13 | 9.74 | 10.18 | 9.74 | 10.01 | 5.03 | qfq | 5,921,620 | 59,179,831 | 2.04% |
| 2024-03-12 | 9.76 | 9.93 | 9.60 | 9.81 | 4.93 | qfq | 4,891,215 | 47,799,229 | 0.51% |
| 2024-03-11 | 9.70 | 9.77 | 9.52 | 9.76 | 4.91 | qfq | 4,447,204 | 42,927,469 | 0.41% |
| 2024-03-08 | 9.85 | 9.91 | 9.51 | 9.72 | 4.89 | qfq | 6,650,810 | 64,311,334 | -2.70% |
| 2024-03-07 | 9.48 | 10.40 | 9.43 | 9.99 | 5.02 | qfq | 10,012,914 | 99,723,401 | 6.05% |
| 2024-03-06 | 9.25 | 9.55 | 9.20 | 9.42 | 4.74 | qfq | 2,812,845 | 26,349,932 | 1.73% |
| 2024-03-05 | 9.41 | 9.53 | 9.21 | 9.26 | 4.66 | qfq | 3,238,540 | 30,335,525 | -2.11% |
| 2024-03-04 | 9.40 | 9.53 | 9.12 | 9.46 | 4.76 | qfq | 4,216,162 | 39,396,348 | 0.42% |
| 2024-03-01 | 9.34 | 9.48 | 9.26 | 9.42 | 4.74 | qfq | 4,042,695 | 37,893,148 | 0.64% |
| 2024-02-29 | 8.80 | 9.38 | 8.75 | 9.36 | 4.71 | qfq | 5,724,418 | 52,481,588 | 4.70% |
| 2024-02-28 | 10.15 | 10.29 | 8.92 | 8.94 | 4.50 | qfq | 9,312,283 | 88,780,608 | -11.75% |
| 2024-02-27 | 9.77 | 10.15 | 9.63 | 10.13 | 5.10 | qfq | 4,323,117 | 43,294,547 | 3.58% |
| 2024-02-26 | 9.60 | 10.02 | 9.52 | 9.78 | 4.92 | qfq | 4,603,555 | 44,827,199 | 2.09% |
| 2024-02-23 | 9.15 | 9.59 | 9.12 | 9.58 | 4.82 | qfq | 4,401,324 | 41,116,034 | 5.04% |
| 2024-02-22 | 8.80 | 9.22 | 8.80 | 9.12 | 4.59 | qfq | 4,469,551 | 40,274,740 | 3.64% |
| 2024-02-21 | 8.49 | 9.19 | 8.41 | 8.80 | 4.43 | qfq | 5,340,130 | 47,413,319 | 3.53% |
| 2024-02-20 | 8.36 | 8.55 | 8.17 | 8.50 | 4.28 | qfq | 3,780,975 | 31,771,990 | 1.07% |
| 2024-02-19 | 8.01 | 8.71 | 8.01 | 8.41 | 4.23 | qfq | 8,068,075 | 68,255,333 | 5.79% |
| 2024-02-08 | 7.12 | 7.97 | 6.98 | 7.95 | 4.00 | qfq | 8,088,621 | 60,666,178 | 12.45% |
| 2024-02-07 | 7.96 | 7.96 | 6.91 | 7.07 | 3.56 | qfq | 8,526,983 | 62,738,038 | -8.89% |
| 2024-02-06 | 7.35 | 8.06 | 6.80 | 7.76 | 3.90 | qfq | 8,508,922 | 62,323,298 | 1.97% |
| 2024-02-05 | 8.79 | 8.80 | 7.27 | 7.61 | 3.83 | qfq | 8,795,609 | 68,419,422 | -13.91% |
| 2024-02-02 | 9.70 | 9.75 | 8.52 | 8.84 | 4.45 | qfq | 4,515,220 | 41,042,360 | -6.95% |
| 2024-02-01 | 9.64 | 9.64 | 9.09 | 9.50 | 4.78 | qfq | 3,693,468 | 34,629,827 | -1.76% |
| 2024-01-31 | 10.35 | 10.41 | 9.60 | 9.67 | 4.86 | qfq | 3,890,233 | 38,449,858 | -6.93% |
| 2024-01-30 | 10.74 | 10.94 | 10.35 | 10.39 | 5.23 | qfq | 2,967,905 | 31,503,617 | -4.68% |
| 2024-01-29 | 11.35 | 11.39 | 10.86 | 10.90 | 5.48 | qfq | 2,660,525 | 29,468,669 | -3.71% |
| 2024-01-26 | 11.45 | 11.70 | 11.23 | 11.32 | 5.69 | qfq | 3,412,845 | 39,036,374 | -0.96% |
| 2024-01-25 | 10.72 | 11.43 | 10.72 | 11.43 | 5.75 | qfq | 5,248,450 | 58,572,451 | 6.42% |
| 2024-01-24 | 10.89 | 11.01 | 10.30 | 10.74 | 5.40 | qfq | 3,728,332 | 39,634,786 | -0.19% |
| 2024-01-23 | 11.05 | 11.11 | 10.55 | 10.76 | 5.41 | qfq | 4,124,395 | 44,461,668 | -1.01% |
| 2024-01-22 | 11.64 | 11.76 | 10.81 | 10.87 | 5.47 | qfq | 3,208,555 | 36,193,232 | -7.49% |
| 2024-01-19 | 12.04 | 12.04 | 11.69 | 11.75 | 5.91 | qfq | 2,816,116 | 33,273,182 | -1.67% |
| 2024-01-18 | 12.40 | 12.46 | 11.66 | 11.95 | 6.01 | qfq | 4,093,805 | 49,105,612 | -4.02% |
| 2024-01-17 | 12.80 | 12.80 | 12.42 | 12.45 | 6.26 | qfq | 2,219,120 | 28,068,104 | -2.12% |
| 2024-01-16 | 12.95 | 13.06 | 12.52 | 12.72 | 6.40 | qfq | 2,371,100 | 30,225,961 | -1.47% |
| 2024-01-15 | 13.09 | 13.09 | 12.82 | 12.91 | 6.49 | qfq | 1,741,685 | 22,471,099 | -0.77% |
| 2024-01-12 | 13.27 | 13.27 | 12.98 | 13.01 | 6.54 | qfq | 1,991,385 | 26,120,532 | -1.06% |
| 2024-01-11 | 12.98 | 13.22 | 12.92 | 13.15 | 6.61 | qfq | 2,025,065 | 26,485,670 | 1.31% |
| 2024-01-10 | 13.05 | 13.31 | 12.84 | 12.98 | 6.53 | qfq | 3,374,205 | 44,102,892 | -0.23% |
| 2024-01-09 | 12.85 | 13.09 | 12.79 | 13.01 | 6.54 | qfq | 2,745,395 | 35,622,672 | 1.48% |
| 2024-01-08 | 13.22 | 13.22 | 12.77 | 12.82 | 6.45 | qfq | 2,420,150 | 31,277,508 | -2.58% |
| 2024-01-05 | 13.49 | 13.60 | 13.02 | 13.16 | 6.62 | qfq | 2,830,727 | 37,479,677 | -2.16% |
| 2024-01-04 | 13.53 | 13.61 | 13.37 | 13.45 | 6.76 | qfq | 2,369,535 | 31,882,794 | -0.22% |
| 2024-01-03 | 13.47 | 13.63 | 13.34 | 13.48 | 6.78 | qfq | 3,698,174 | 49,742,905 | -0.30% |
| 2024-01-02 | 13.22 | 13.62 | 13.20 | 13.52 | 6.80 | qfq | 4,246,878 | 57,290,637 | 3.05% |
| 2023-12-29 | 12.77 | 13.14 | 12.69 | 13.12 | 6.60 | qfq | 2,638,049 | 34,257,399 | 2.58% |
| 2023-12-28 | 12.50 | 12.92 | 12.41 | 12.79 | 6.43 | qfq | 2,428,625 | 30,952,358 | 2.40% |
| 2023-12-27 | 12.55 | 12.58 | 12.29 | 12.49 | 6.28 | qfq | 1,474,845 | 18,343,268 | 0.89% |
| 2023-12-26 | 12.55 | 12.59 | 12.33 | 12.38 | 6.23 | qfq | 1,291,494 | 16,037,250 | -1.28% |
| 2023-12-25 | 12.64 | 12.66 | 12.44 | 12.54 | 6.31 | qfq | 1,711,102 | 21,444,913 | -0.87% |
| 2023-12-22 | 12.68 | 12.78 | 12.58 | 12.65 | 6.36 | qfq | 1,633,427 | 20,708,980 | -0.24% |
| 2023-12-21 | 12.56 | 12.80 | 12.34 | 12.68 | 6.38 | qfq | 2,341,139 | 29,444,432 | 0.24% |
| 2023-12-20 | 12.70 | 12.87 | 12.61 | 12.65 | 6.36 | qfq | 1,744,079 | 22,207,131 | 0.00% |
| 2023-12-19 | 12.56 | 12.72 | 12.46 | 12.65 | 6.36 | qfq | 1,832,245 | 23,051,495 | 1.12% |
| 2023-12-18 | 12.62 | 12.70 | 12.47 | 12.51 | 6.29 | qfq | 1,726,225 | 21,689,609 | -1.34% |
| 2023-12-15 | 12.85 | 12.86 | 12.64 | 12.68 | 6.38 | qfq | 1,454,550 | 18,504,358 | -0.08% |
| 2023-12-14 | 12.87 | 12.99 | 12.69 | 12.69 | 6.38 | qfq | 1,736,250 | 22,269,429 | -1.01% |
| 2023-12-13 | 12.89 | 13.05 | 12.71 | 12.82 | 6.45 | qfq | 2,070,445 | 26,650,543 | -0.47% |
| 2023-12-12 | 12.78 | 12.95 | 12.72 | 12.88 | 6.48 | qfq | 1,763,240 | 22,601,066 | 0.78% |
| 2023-12-11 | 12.66 | 12.90 | 12.49 | 12.78 | 6.43 | qfq | 2,388,185 | 30,398,098 | 0.95% |
| 2023-12-08 | 13.01 | 13.14 | 12.62 | 12.66 | 6.37 | qfq | 2,424,875 | 31,116,025 | -2.31% |
| 2023-12-07 | 13.14 | 13.17 | 12.94 | 12.96 | 6.52 | qfq | 2,256,620 | 29,396,681 | -1.37% |
| 2023-12-06 | 12.90 | 13.33 | 12.90 | 13.14 | 6.61 | qfq | 2,860,075 | 37,664,706 | 1.55% |
| 2023-12-05 | 13.17 | 13.27 | 12.93 | 12.94 | 6.51 | qfq | 2,110,795 | 27,559,496 | -1.82% |
| 2023-12-04 | 13.23 | 13.40 | 13.10 | 13.18 | 6.63 | qfq | 2,337,798 | 30,885,017 | 0.23% |
| 2023-12-01 | 13.52 | 13.52 | 13.02 | 13.15 | 6.61 | qfq | 3,145,315 | 41,317,232 | -1.87% |
| 2023-11-30 | 13.58 | 13.61 | 13.22 | 13.40 | 6.74 | qfq | 2,730,445 | 36,493,456 | -1.33% |
| 2023-11-29 | 13.60 | 13.80 | 13.53 | 13.58 | 6.83 | qfq | 4,193,176 | 57,220,157 | -0.73% |
| 2023-11-28 | 13.28 | 13.78 | 13.16 | 13.68 | 6.88 | qfq | 4,831,815 | 65,659,084 | 2.93% |
| 2023-11-27 | 13.10 | 13.38 | 13.01 | 13.29 | 6.68 | qfq | 2,654,025 | 35,145,437 | 1.84% |
| 2023-11-24 | 13.26 | 13.27 | 12.96 | 13.05 | 6.56 | qfq | 1,977,695 | 25,843,313 | -1.29% |
| 2023-11-23 | 13.08 | 13.27 | 13.04 | 13.22 | 6.65 | qfq | 1,804,922 | 23,819,476 | 1.15% |
| 2023-11-22 | 13.31 | 13.34 | 13.06 | 13.07 | 6.57 | qfq | 2,346,367 | 30,854,617 | -1.51% |
| 2023-11-21 | 13.48 | 13.55 | 13.21 | 13.27 | 6.67 | qfq | 2,093,058 | 27,913,305 | -1.56% |
| 2023-11-20 | 13.42 | 13.49 | 13.23 | 13.48 | 6.78 | qfq | 2,185,380 | 29,227,203 | 0.97% |
| 2023-11-17 | 13.12 | 13.35 | 12.96 | 13.35 | 6.71 | qfq | 2,153,511 | 28,517,508 | 1.75% |
| 2023-11-16 | 13.10 | 13.29 | 13.08 | 13.12 | 6.60 | qfq | 1,943,723 | 25,628,100 | -0.08% |
| 2023-11-15 | 13.08 | 13.24 | 13.08 | 13.13 | 6.60 | qfq | 1,606,267 | 21,119,673 | 0.38% |
| 2023-11-14 | 13.11 | 13.23 | 13.03 | 13.08 | 6.58 | qfq | 2,078,190 | 27,249,324 | -0.61% |
| 2023-11-13 | 13.12 | 13.19 | 13.05 | 13.16 | 6.62 | qfq | 2,169,175 | 28,479,233 | 0.30% |
| 2023-11-10 | 12.92 | 13.20 | 12.84 | 13.12 | 6.60 | qfq | 2,495,531 | 32,633,574 | 1.55% |
| 2023-11-09 | 12.94 | 13.06 | 12.89 | 12.92 | 6.50 | qfq | 1,408,592 | 18,258,175 | -0.31% |
| 2023-11-08 | 13.10 | 13.16 | 12.86 | 12.96 | 6.52 | qfq | 2,162,135 | 28,116,410 | -1.44% |
| 2023-11-07 | 13.16 | 13.24 | 12.90 | 13.15 | 6.61 | qfq | 2,260,201 | 29,480,657 | 0.23% |
| 2023-11-06 | 13.11 | 13.20 | 12.80 | 13.12 | 6.60 | qfq | 3,202,225 | 41,632,555 | 2.98% |
| 2023-11-03 | 12.62 | 12.87 | 12.50 | 12.74 | 6.41 | qfq | 2,107,700 | 26,900,576 | 0.95% |
| 2023-11-02 | 12.82 | 12.92 | 12.62 | 12.62 | 6.35 | qfq | 2,042,246 | 25,939,773 | -1.56% |
| 2023-11-01 | 12.69 | 12.90 | 12.65 | 12.82 | 6.45 | qfq | 2,066,526 | 26,416,433 | 0.94% |
| 2023-10-31 | 12.60 | 12.74 | 12.51 | 12.70 | 6.39 | qfq | 1,957,415 | 24,770,224 | 0.71% |
| 2023-10-30 | 12.59 | 12.66 | 12.43 | 12.61 | 6.34 | qfq | 2,490,655 | 31,335,339 | -0.08% |
| 2023-10-27 | 12.27 | 12.65 | 12.21 | 12.62 | 6.35 | qfq | 2,900,470 | 36,171,019 | 2.02% |
| 2023-10-26 | 12.21 | 12.38 | 12.11 | 12.37 | 6.22 | qfq | 2,383,110 | 29,223,642 | 0.57% |
| 2023-10-25 | 12.13 | 12.39 | 12.13 | 12.30 | 6.19 | qfq | 3,213,775 | 39,487,654 | 1.57% |
| 2023-10-24 | 11.83 | 12.25 | 11.83 | 12.11 | 6.09 | qfq | 3,849,737 | 46,547,980 | 2.11% |
| 2023-10-23 | 12.19 | 12.24 | 11.74 | 11.86 | 5.97 | qfq | 4,905,980 | 58,850,799 | -0.84% |
| 2023-10-20 | 12.00 | 12.24 | 11.93 | 11.96 | 6.02 | qfq | 1,771,067 | 21,316,325 | -0.17% |
| 2023-10-19 | 12.04 | 12.29 | 11.88 | 11.98 | 6.03 | qfq | 1,728,120 | 20,844,350 | -0.58% |
| 2023-10-18 | 12.20 | 12.32 | 11.95 | 12.05 | 6.06 | qfq | 1,868,725 | 22,510,851 | -1.39% |
| 2023-10-17 | 12.33 | 12.37 | 12.12 | 12.22 | 6.15 | qfq | 1,819,535 | 22,217,959 | -0.81% |
| 2023-10-16 | 12.56 | 12.59 | 12.21 | 12.32 | 6.20 | qfq | 1,780,556 | 21,994,806 | -0.88% |
| 2023-10-13 | 12.69 | 12.75 | 12.42 | 12.43 | 6.25 | qfq | 1,897,350 | 23,775,191 | -2.20% |
| 2023-10-12 | 12.82 | 12.85 | 12.40 | 12.71 | 6.39 | qfq | 2,347,102 | 29,586,839 | -0.08% |
| 2023-10-11 | 12.78 | 12.84 | 12.56 | 12.72 | 6.40 | qfq | 1,741,722 | 22,132,100 | -0.24% |
| 2023-10-10 | 12.90 | 12.97 | 12.68 | 12.75 | 6.41 | qfq | 1,773,870 | 22,677,042 | -1.16% |
| 2023-10-09 | 12.78 | 12.95 | 12.68 | 12.90 | 6.49 | qfq | 2,491,940 | 32,054,031 | 0.94% |
| 2023-09-28 | 12.60 | 12.80 | 12.57 | 12.78 | 6.43 | qfq | 1,208,090 | 15,388,860 | 2.08% |
| 2023-09-27 | 12.56 | 12.77 | 12.34 | 12.52 | 6.30 | qfq | 1,511,405 | 19,051,333 | -0.24% |
| 2023-09-26 | 12.50 | 12.62 | 12.43 | 12.55 | 6.31 | qfq | 1,208,475 | 15,133,155 | -0.40% |
| 2023-09-25 | 12.80 | 12.86 | 12.50 | 12.60 | 6.34 | qfq | 1,580,375 | 19,968,898 | -1.79% |
| 2023-09-22 | 12.55 | 12.83 | 12.50 | 12.83 | 6.45 | qfq | 1,656,618 | 20,997,585 | 2.23% |
| 2023-09-21 | 12.68 | 12.79 | 12.46 | 12.55 | 6.31 | qfq | 1,565,803 | 19,704,501 | -0.63% |
| 2023-09-20 | 12.70 | 12.81 | 12.58 | 12.63 | 6.35 | qfq | 1,527,562 | 19,356,214 | -0.86% |
| 2023-09-19 | 13.03 | 13.03 | 12.66 | 12.74 | 6.41 | qfq | 1,750,985 | 22,414,488 | -2.30% |
| 2023-09-18 | 12.75 | 13.22 | 12.73 | 13.04 | 6.56 | qfq | 2,180,773 | 28,378,916 | 0.93% |
| 2023-09-15 | 13.05 | 13.14 | 12.88 | 12.92 | 6.50 | qfq | 2,217,750 | 28,799,859 | 0.31% |
| 2023-09-14 | 13.04 | 13.09 | 12.81 | 12.88 | 6.48 | qfq | 1,355,760 | 17,508,728 | -1.15% |
| 2023-09-13 | 13.13 | 13.18 | 12.91 | 13.03 | 6.55 | qfq | 1,702,246 | 22,178,584 | -0.99% |
| 2023-09-12 | 13.21 | 13.29 | 13.13 | 13.16 | 6.62 | qfq | 1,390,590 | 18,336,478 | -0.38% |
| 2023-09-11 | 13.23 | 13.30 | 13.12 | 13.21 | 6.64 | qfq | 1,873,427 | 24,726,411 | -0.68% |
| 2023-09-08 | 13.16 | 13.32 | 13.11 | 13.30 | 6.69 | qfq | 1,799,045 | 23,772,017 | 0.83% |
| 2023-09-07 | 13.31 | 13.44 | 13.14 | 13.19 | 6.63 | qfq | 1,973,011 | 26,231,510 | -1.35% |
| 2023-09-06 | 13.12 | 13.41 | 13.07 | 13.37 | 6.72 | qfq | 3,154,971 | 41,943,351 | 1.75% |
| 2023-09-05 | 13.11 | 13.24 | 13.05 | 13.14 | 6.61 | qfq | 1,710,670 | 22,500,868 | 0.15% |
| 2023-09-04 | 12.92 | 13.16 | 12.92 | 13.12 | 6.60 | qfq | 1,877,280 | 24,491,449 | 1.23% |
| 2023-09-01 | 12.92 | 13.08 | 12.87 | 12.96 | 6.52 | qfq | 2,530,395 | 32,815,312 | -0.61% |
| 2023-08-31 | 13.08 | 13.35 | 12.93 | 13.04 | 6.56 | qfq | 4,159,595 | 54,731,743 | 0.85% |
| 2023-08-30 | 12.62 | 13.05 | 12.62 | 12.93 | 6.50 | qfq | 3,022,440 | 39,030,045 | 2.29% |
| 2023-08-29 | 12.14 | 12.64 | 12.14 | 12.64 | 6.36 | qfq | 2,663,925 | 33,319,378 | 3.95% |
| 2023-08-28 | 12.80 | 12.98 | 12.10 | 12.16 | 6.12 | qfq | 2,747,623 | 34,008,940 | 0.50% |
| 2023-08-25 | 12.40 | 12.42 | 12.07 | 12.10 | 6.09 | qfq | 2,120,865 | 25,927,259 | -1.94% |
| 2023-08-24 | 12.38 | 12.49 | 12.17 | 12.34 | 6.21 | qfq | 1,941,070 | 23,963,970 | -0.32% |
| 2023-08-23 | 12.58 | 12.58 | 12.30 | 12.38 | 6.23 | qfq | 1,475,248 | 18,332,021 | -1.28% |
| 2023-08-22 | 12.60 | 12.71 | 12.22 | 12.54 | 6.31 | qfq | 2,544,365 | 31,640,340 | 0.08% |
| 2023-08-21 | 12.47 | 12.76 | 12.46 | 12.53 | 6.30 | qfq | 2,295,702 | 29,006,646 | 0.16% |
| 2023-08-18 | 12.71 | 12.78 | 12.48 | 12.51 | 6.29 | qfq | 2,255,348 | 28,540,375 | -1.73% |
| 2023-08-17 | 12.34 | 12.82 | 12.28 | 12.73 | 6.40 | qfq | 4,403,703 | 55,472,122 | 1.11% |
| 2023-08-16 | 12.57 | 12.74 | 12.50 | 12.59 | 6.33 | qfq | 2,588,800 | 32,683,245 | 0.08% |
| 2023-08-15 | 12.76 | 12.93 | 12.49 | 12.58 | 6.33 | qfq | 2,423,607 | 30,597,099 | -2.18% |
| 2023-08-14 | 12.63 | 12.97 | 12.55 | 12.86 | 6.47 | qfq | 2,589,915 | 32,907,753 | 0.39% |
| 2023-08-11 | 13.08 | 13.16 | 12.81 | 12.81 | 6.44 | qfq | 2,814,185 | 36,512,321 | -2.14% |
| 2023-08-10 | 13.17 | 13.26 | 13.04 | 13.09 | 6.58 | qfq | 1,674,735 | 22,003,563 | -0.15% |
| 2023-08-09 | 13.40 | 13.40 | 13.08 | 13.11 | 6.59 | qfq | 2,092,218 | 27,562,232 | -2.16% |
| 2023-08-08 | 13.33 | 13.48 | 13.20 | 13.40 | 6.74 | qfq | 1,438,575 | 19,228,013 | 0.45% |
| 2023-08-07 | 13.26 | 13.48 | 13.25 | 13.34 | 6.71 | qfq | 1,913,233 | 25,583,053 | -0.07% |
| 2023-08-04 | 13.54 | 13.63 | 13.33 | 13.35 | 6.71 | qfq | 2,204,270 | 29,566,002 | -1.48% |
| 2023-08-03 | 13.72 | 13.72 | 13.44 | 13.55 | 6.82 | qfq | 2,310,945 | 31,265,019 | -1.38% |
| 2023-08-02 | 13.62 | 13.85 | 13.58 | 13.74 | 6.91 | qfq | 2,695,855 | 36,993,352 | 0.51% |
| 2023-08-01 | 13.77 | 13.79 | 13.36 | 13.67 | 6.88 | qfq | 4,022,134 | 54,679,643 | -0.29% |
| 2023-07-31 | 13.50 | 13.99 | 13.45 | 13.71 | 6.90 | qfq | 3,021,830 | 41,297,104 | 2.24% |
| 2023-07-28 | 13.34 | 13.46 | 13.10 | 13.41 | 6.74 | qfq | 2,387,018 | 31,727,750 | -0.30% |
| 2023-07-27 | 13.49 | 13.60 | 13.33 | 13.45 | 6.76 | qfq | 1,990,930 | 26,808,483 | 0.15% |
| 2023-07-26 | 13.73 | 13.73 | 13.34 | 13.43 | 6.75 | qfq | 2,927,215 | 39,415,432 | -2.04% |
| 2023-07-25 | 13.52 | 13.78 | 13.47 | 13.71 | 6.90 | qfq | 2,514,980 | 34,264,882 | 0.88% |
| 2023-07-24 | 13.55 | 13.70 | 13.42 | 13.59 | 6.84 | qfq | 1,672,785 | 22,674,750 | 0.37% |
| 2023-07-21 | 13.66 | 13.80 | 13.47 | 13.54 | 6.81 | qfq | 3,435,973 | 46,772,124 | -1.46% |
| 2023-07-20 | 14.10 | 14.18 | 13.71 | 13.74 | 6.91 | qfq | 3,884,332 | 53,904,248 | -2.14% |
| 2023-07-19 | 14.31 | 14.54 | 13.94 | 14.04 | 7.06 | qfq | 4,983,930 | 70,482,046 | -2.57% |
| 2023-07-18 | 14.12 | 14.55 | 13.85 | 14.41 | 7.25 | qfq | 7,340,686 | 104,975,932 | 2.13% |