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
中红医疗300981.SZ
最近收盘价10.412026-07-17
最近交易日2026-07-17
成交量（股）6,057,221
成交额（元）63,937,550
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-27 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-27 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-27 | bonus_share | — | — | 0.1 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-20 | 2024-06-27 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 10.80 | 10.89 | 10.34 | 10.41 | 10.41 | qfq | 6,057,221 | 63,937,550 | -3.97% |
| 2026-07-16 | 10.67 | 10.95 | 10.47 | 10.84 | 10.84 | qfq | 6,746,736 | 72,547,539 | 1.12% |
| 2026-07-15 | 10.20 | 10.83 | 10.20 | 10.72 | 10.72 | qfq | 8,045,120 | 85,613,814 | 4.18% |
| 2026-07-14 | 9.90 | 10.32 | 9.89 | 10.29 | 10.29 | qfq | 4,993,492 | 50,784,395 | 3.00% |
| 2026-07-13 | 10.03 | 10.36 | 9.93 | 9.99 | 9.99 | qfq | 4,480,363 | 44,928,843 | -0.99% |
| 2026-07-10 | 9.88 | 10.25 | 9.67 | 10.09 | 10.09 | qfq | 5,052,834 | 50,743,393 | 2.13% |
| 2026-07-09 | 9.95 | 10.10 | 9.71 | 9.88 | 9.88 | qfq | 3,704,332 | 36,543,048 | -0.60% |
| 2026-07-08 | 10.04 | 10.15 | 9.88 | 9.94 | 9.94 | qfq | 3,456,405 | 34,492,921 | -1.00% |
| 2026-07-07 | 10.41 | 10.50 | 9.99 | 10.04 | 10.04 | qfq | 5,101,280 | 51,614,654 | -3.83% |
| 2026-07-06 | 10.28 | 10.66 | 10.28 | 10.44 | 10.44 | qfq | 7,061,190 | 73,875,651 | 1.95% |
| 2026-07-03 | 10.10 | 10.35 | 10.09 | 10.24 | 10.24 | qfq | 4,906,693 | 50,208,615 | 1.39% |
| 2026-07-02 | 9.99 | 10.26 | 9.93 | 10.10 | 10.10 | qfq | 4,828,438 | 48,770,909 | 1.00% |
| 2026-07-01 | 9.63 | 10.08 | 9.44 | 10.00 | 10.00 | qfq | 5,399,449 | 53,225,190 | 4.49% |
| 2026-06-30 | 9.73 | 9.78 | 9.47 | 9.57 | 9.57 | qfq | 3,656,276 | 35,026,824 | -2.55% |
| 2026-06-29 | 9.50 | 9.86 | 9.21 | 9.82 | 9.82 | qfq | 6,487,261 | 62,240,780 | 3.37% |
| 2026-06-26 | 9.95 | 9.95 | 9.49 | 9.50 | 9.50 | qfq | 5,022,634 | 48,361,428 | -4.71% |
| 2026-06-25 | 10.22 | 10.22 | 9.78 | 9.97 | 9.97 | qfq | 6,042,740 | 60,180,672 | -3.02% |
| 2026-06-24 | 10.62 | 10.75 | 10.26 | 10.28 | 10.28 | qfq | 4,889,654 | 51,077,434 | -3.11% |
| 2026-06-23 | 10.45 | 10.83 | 10.42 | 10.61 | 10.61 | qfq | 5,820,277 | 62,027,094 | 1.82% |
| 2026-06-22 | 10.41 | 10.46 | 10.00 | 10.42 | 10.42 | qfq | 4,723,120 | 48,163,323 | -0.38% |
| 2026-06-18 | 10.62 | 10.71 | 10.45 | 10.46 | 10.46 | qfq | 3,712,974 | 39,138,448 | -1.51% |
| 2026-06-17 | 10.73 | 10.78 | 10.45 | 10.62 | 10.62 | qfq | 3,563,518 | 37,555,150 | -1.12% |
| 2026-06-16 | 10.67 | 10.78 | 10.44 | 10.74 | 10.74 | qfq | 5,015,484 | 53,302,237 | -0.09% |
| 2026-06-15 | 11.14 | 11.31 | 10.55 | 10.75 | 10.75 | qfq | 7,884,315 | 85,399,927 | -2.45% |
| 2026-06-12 | 11.02 | 11.13 | 10.76 | 11.02 | 11.02 | qfq | 3,541,200 | 38,924,945 | 0.73% |
| 2026-06-11 | 10.90 | 11.04 | 10.74 | 10.94 | 10.94 | qfq | 2,785,015 | 30,307,274 | -0.73% |
| 2026-06-10 | 11.15 | 11.33 | 10.90 | 11.02 | 11.02 | qfq | 3,751,278 | 41,475,748 | -0.99% |
| 2026-06-09 | 11.18 | 11.28 | 10.95 | 11.13 | 11.13 | qfq | 3,500,517 | 38,863,490 | 0.27% |
| 2026-06-08 | 11.43 | 11.55 | 10.89 | 11.10 | 11.10 | qfq | 5,255,708 | 59,047,538 | -4.56% |
| 2026-06-05 | 11.70 | 11.85 | 11.45 | 11.63 | 11.63 | qfq | 4,702,886 | 54,713,372 | -0.51% |
| 2026-06-04 | 12.11 | 12.11 | 11.57 | 11.69 | 11.69 | qfq | 5,290,313 | 62,382,906 | -4.18% |
| 2026-06-03 | 12.68 | 12.76 | 12.10 | 12.20 | 12.20 | qfq | 6,910,818 | 85,128,527 | -4.61% |
| 2026-06-02 | 12.69 | 12.98 | 12.41 | 12.79 | 12.79 | qfq | 5,842,897 | 74,235,783 | 0.39% |
| 2026-06-01 | 12.63 | 12.78 | 12.34 | 12.74 | 12.74 | qfq | 5,374,521 | 68,074,189 | 0.79% |
| 2026-05-29 | 13.08 | 13.18 | 12.47 | 12.64 | 12.64 | qfq | 6,275,180 | 79,719,578 | -3.66% |
| 2026-05-28 | 13.21 | 13.34 | 12.79 | 13.12 | 13.12 | qfq | 6,158,897 | 80,297,404 | -0.68% |
| 2026-05-27 | 13.67 | 13.74 | 13.04 | 13.21 | 13.21 | qfq | 8,242,246 | 109,968,539 | -5.51% |
| 2026-05-26 | 14.80 | 14.80 | 13.61 | 13.98 | 13.63 | qfq | 14,020,528 | 194,701,250 | -6.11% |
| 2026-05-25 | 14.62 | 15.80 | 14.50 | 14.89 | 14.52 | qfq | 11,264,528 | 170,816,547 | 2.90% |
| 2026-05-22 | 14.42 | 14.67 | 14.19 | 14.47 | 14.11 | qfq | 6,081,030 | 88,059,245 | 1.26% |
| 2026-05-21 | 14.58 | 14.95 | 14.28 | 14.29 | 13.93 | qfq | 9,327,892 | 136,557,032 | -1.24% |
| 2026-05-20 | 14.97 | 15.23 | 14.30 | 14.47 | 14.11 | qfq | 10,450,393 | 151,955,543 | -3.40% |
| 2026-05-19 | 15.01 | 15.42 | 14.75 | 14.98 | 14.61 | qfq | 9,775,876 | 147,182,830 | -0.40% |
| 2026-05-18 | 15.39 | 15.56 | 14.93 | 15.04 | 14.66 | qfq | 10,627,579 | 160,860,922 | -2.27% |
| 2026-05-15 | 14.60 | 15.64 | 14.60 | 15.39 | 15.01 | qfq | 14,700,977 | 222,413,440 | 5.19% |
| 2026-05-14 | 14.94 | 15.34 | 14.62 | 14.63 | 14.26 | qfq | 9,472,170 | 140,439,387 | -2.14% |
| 2026-05-13 | 15.30 | 15.44 | 14.68 | 14.95 | 14.58 | qfq | 14,126,499 | 212,707,223 | -2.92% |
| 2026-05-12 | 15.09 | 15.66 | 14.73 | 15.40 | 15.02 | qfq | 15,930,253 | 243,651,945 | 1.52% |
| 2026-05-11 | 14.85 | 15.29 | 14.77 | 15.17 | 14.79 | qfq | 10,296,339 | 155,192,919 | 2.71% |
| 2026-05-08 | 14.80 | 14.99 | 14.68 | 14.77 | 14.40 | qfq | 5,114,461 | 75,783,948 | -0.20% |
| 2026-05-07 | 14.90 | 15.09 | 14.58 | 14.80 | 14.43 | qfq | 8,301,136 | 122,401,217 | -1.33% |
| 2026-05-06 | 14.66 | 15.25 | 14.64 | 15.00 | 14.63 | qfq | 9,243,391 | 138,499,661 | 2.46% |
| 2026-04-30 | 14.93 | 15.28 | 14.62 | 14.64 | 14.27 | qfq | 8,483,690 | 126,284,142 | -1.88% |
| 2026-04-29 | 14.45 | 15.08 | 14.41 | 14.92 | 14.55 | qfq | 8,556,313 | 126,775,022 | 1.77% |
| 2026-04-28 | 14.58 | 14.99 | 14.51 | 14.66 | 14.29 | qfq | 8,565,996 | 126,373,064 | 0.55% |
| 2026-04-27 | 14.77 | 14.77 | 14.12 | 14.58 | 14.22 | qfq | 12,797,597 | 185,872,320 | -2.86% |
| 2026-04-24 | 14.34 | 15.20 | 14.22 | 15.01 | 14.64 | qfq | 19,214,717 | 284,513,143 | 3.73% |
| 2026-04-23 | 14.27 | 14.75 | 13.88 | 14.47 | 14.11 | qfq | 17,455,681 | 248,146,923 | 0.07% |
| 2026-04-22 | 13.38 | 14.50 | 13.24 | 14.46 | 14.10 | qfq | 24,632,238 | 344,939,694 | 8.40% |
| 2026-04-21 | 13.55 | 13.57 | 13.13 | 13.34 | 13.01 | qfq | 8,957,039 | 119,011,498 | -0.45% |
| 2026-04-20 | 13.38 | 13.48 | 13.31 | 13.40 | 13.07 | qfq | 6,090,161 | 81,529,906 | -0.37% |
| 2026-04-17 | 13.75 | 13.82 | 13.35 | 13.45 | 13.11 | qfq | 9,939,945 | 133,869,508 | -2.75% |
| 2026-04-16 | 13.79 | 13.87 | 13.60 | 13.83 | 13.48 | qfq | 9,098,338 | 125,125,504 | 0.66% |
| 2026-04-15 | 13.99 | 14.06 | 13.66 | 13.74 | 13.40 | qfq | 12,932,333 | 178,239,173 | -1.79% |
| 2026-04-14 | 14.45 | 14.53 | 13.79 | 13.99 | 13.64 | qfq | 20,259,845 | 283,557,464 | -4.44% |
| 2026-04-13 | 14.13 | 15.30 | 14.01 | 14.64 | 14.27 | qfq | 26,772,575 | 393,188,103 | 4.87% |
| 2026-04-10 | 13.85 | 14.40 | 13.85 | 13.96 | 13.61 | qfq | 15,524,129 | 218,426,439 | 0.79% |
| 2026-04-09 | 14.31 | 14.33 | 13.65 | 13.85 | 13.50 | qfq | 20,369,018 | 283,280,527 | -5.59% |
| 2026-04-08 | 15.33 | 15.38 | 14.43 | 14.67 | 14.30 | qfq | 31,058,080 | 455,234,886 | -5.17% |
| 2026-04-07 | 14.27 | 15.88 | 14.00 | 15.47 | 15.08 | qfq | 26,141,769 | 395,872,116 | 8.87% |
| 2026-04-03 | 13.97 | 14.50 | 13.64 | 14.21 | 13.86 | qfq | 17,415,174 | 245,885,141 | 1.72% |
| 2026-04-02 | 13.85 | 14.51 | 13.75 | 13.97 | 13.62 | qfq | 16,245,023 | 228,658,208 | 0.36% |
| 2026-04-01 | 13.40 | 14.17 | 13.31 | 13.92 | 13.57 | qfq | 19,701,088 | 270,219,511 | 6.02% |
| 2026-03-31 | 13.56 | 14.15 | 13.12 | 13.13 | 12.80 | qfq | 13,990,008 | 189,247,801 | -2.67% |
| 2026-03-30 | 13.04 | 13.71 | 12.71 | 13.49 | 13.15 | qfq | 16,241,918 | 215,016,026 | 1.43% |
| 2026-03-27 | 13.08 | 13.43 | 12.94 | 13.30 | 12.97 | qfq | 9,601,176 | 127,192,673 | 0.76% |
| 2026-03-26 | 13.80 | 13.88 | 13.16 | 13.20 | 12.87 | qfq | 14,202,178 | 191,442,704 | -5.51% |
| 2026-03-25 | 14.07 | 14.10 | 13.63 | 13.97 | 13.62 | qfq | 15,704,724 | 218,577,943 | -1.48% |
| 2026-03-24 | 13.88 | 14.77 | 13.36 | 14.18 | 13.83 | qfq | 20,440,713 | 286,939,835 | 4.26% |
| 2026-03-23 | 14.50 | 14.54 | 13.45 | 13.60 | 13.26 | qfq | 17,297,553 | 242,407,465 | -8.11% |
| 2026-03-20 | 15.88 | 16.15 | 14.73 | 14.80 | 14.43 | qfq | 22,394,167 | 343,001,323 | -4.95% |
| 2026-03-19 | 17.00 | 18.27 | 15.43 | 15.57 | 15.18 | qfq | 28,362,741 | 473,516,372 | -7.04% |
| 2026-03-18 | 16.54 | 17.09 | 16.05 | 16.75 | 16.33 | qfq | 26,727,780 | 442,014,820 | -0.12% |
| 2026-03-17 | 15.58 | 17.00 | 15.58 | 16.77 | 16.35 | qfq | 40,612,204 | 669,325,271 | 8.33% |
| 2026-03-16 | 15.91 | 16.50 | 15.25 | 15.48 | 15.09 | qfq | 37,466,858 | 592,957,386 | -1.84% |
| 2026-03-13 | 13.51 | 15.77 | 13.51 | 15.77 | 15.38 | qfq | 43,867,038 | 670,374,667 | 20.02% |
| 2026-03-12 | 12.90 | 13.24 | 12.80 | 13.14 | 12.81 | qfq | 5,041,899 | 65,886,432 | 1.94% |
| 2026-03-11 | 12.98 | 12.98 | 12.85 | 12.89 | 12.57 | qfq | 2,540,649 | 32,768,669 | -0.77% |
| 2026-03-10 | 13.02 | 13.07 | 12.90 | 12.99 | 12.67 | qfq | 3,016,789 | 39,089,803 | -0.23% |
| 2026-03-09 | 12.50 | 13.55 | 12.41 | 13.02 | 12.70 | qfq | 11,266,348 | 148,138,557 | 3.42% |
| 2026-03-06 | 12.40 | 12.62 | 12.35 | 12.59 | 12.28 | qfq | 2,812,776 | 35,118,446 | 1.21% |
| 2026-03-05 | 12.29 | 12.49 | 12.20 | 12.44 | 12.13 | qfq | 2,670,845 | 33,100,375 | 2.89% |
| 2026-03-04 | 12.31 | 12.37 | 12.05 | 12.09 | 11.79 | qfq | 2,803,436 | 34,164,458 | -1.87% |
| 2026-03-03 | 12.70 | 12.84 | 12.31 | 12.32 | 12.01 | qfq | 3,877,916 | 48,584,229 | -3.14% |
| 2026-03-02 | 12.85 | 12.96 | 12.59 | 12.72 | 12.40 | qfq | 3,317,594 | 42,213,653 | -2.15% |
| 2026-02-27 | 12.82 | 13.03 | 12.82 | 13.00 | 12.68 | qfq | 2,665,124 | 34,450,665 | 1.40% |
| 2026-02-26 | 13.04 | 13.09 | 12.80 | 12.82 | 12.50 | qfq | 3,289,820 | 42,385,988 | -1.84% |
| 2026-02-25 | 13.13 | 13.28 | 12.99 | 13.06 | 12.73 | qfq | 3,674,605 | 48,271,336 | -0.38% |
| 2026-02-24 | 13.10 | 13.25 | 13.03 | 13.11 | 12.78 | qfq | 2,341,894 | 30,754,633 | 0.23% |
| 2026-02-13 | 13.20 | 13.32 | 13.08 | 13.08 | 12.75 | qfq | 1,712,440 | 22,590,599 | -0.98% |
| 2026-02-12 | 13.38 | 13.40 | 13.20 | 13.21 | 12.88 | qfq | 2,638,940 | 35,088,664 | -1.49% |
| 2026-02-11 | 13.47 | 13.72 | 13.38 | 13.41 | 13.08 | qfq | 3,081,568 | 41,595,493 | -0.96% |
| 2026-02-10 | 13.11 | 13.75 | 13.06 | 13.54 | 13.20 | qfq | 8,065,204 | 109,070,587 | 3.28% |
| 2026-02-09 | 13.03 | 13.16 | 13.01 | 13.11 | 12.78 | qfq | 2,265,485 | 29,634,181 | 1.08% |
| 2026-02-06 | 12.91 | 13.13 | 12.83 | 12.97 | 12.65 | qfq | 2,763,671 | 35,897,650 | 0.31% |
| 2026-02-05 | 12.81 | 12.94 | 12.78 | 12.93 | 12.61 | qfq | 2,364,405 | 30,448,760 | 0.31% |
| 2026-02-04 | 12.70 | 12.89 | 12.67 | 12.89 | 12.57 | qfq | 2,282,765 | 29,115,325 | 1.18% |
| 2026-02-03 | 12.65 | 12.75 | 12.55 | 12.74 | 12.42 | qfq | 1,680,922 | 21,277,689 | 1.76% |
| 2026-02-02 | 12.77 | 12.89 | 12.52 | 12.52 | 12.21 | qfq | 2,363,822 | 30,119,982 | -1.96% |
| 2026-01-30 | 12.76 | 12.90 | 12.58 | 12.77 | 12.45 | qfq | 3,376,929 | 42,983,359 | -1.39% |
| 2026-01-29 | 13.11 | 13.16 | 12.80 | 12.95 | 12.63 | qfq | 3,879,925 | 50,411,645 | -1.89% |
| 2026-01-28 | 13.50 | 13.55 | 13.17 | 13.20 | 12.87 | qfq | 4,360,818 | 57,969,949 | -2.51% |
| 2026-01-27 | 13.73 | 13.73 | 13.17 | 13.54 | 13.20 | qfq | 5,749,312 | 77,047,581 | -1.60% |
| 2026-01-26 | 13.57 | 13.83 | 13.40 | 13.76 | 13.42 | qfq | 7,412,588 | 101,005,722 | 2.53% |
| 2026-01-23 | 13.35 | 13.44 | 13.23 | 13.42 | 13.09 | qfq | 3,603,491 | 48,106,343 | 1.13% |
| 2026-01-22 | 13.29 | 13.35 | 13.23 | 13.27 | 12.94 | qfq | 2,092,693 | 27,791,962 | 0.08% |
| 2026-01-21 | 13.18 | 13.26 | 13.10 | 13.26 | 12.93 | qfq | 2,575,532 | 34,000,624 | 0.38% |
| 2026-01-20 | 13.46 | 13.47 | 13.18 | 13.21 | 12.88 | qfq | 3,069,953 | 40,783,464 | -1.34% |
| 2026-01-19 | 13.20 | 13.46 | 13.20 | 13.39 | 13.06 | qfq | 3,488,054 | 46,446,209 | 0.75% |
| 2026-01-16 | 13.35 | 13.45 | 13.10 | 13.29 | 12.96 | qfq | 4,394,145 | 58,246,292 | -0.45% |
| 2026-01-15 | 13.61 | 13.66 | 13.29 | 13.35 | 13.02 | qfq | 5,425,405 | 72,839,974 | -1.91% |
| 2026-01-14 | 13.63 | 14.02 | 13.41 | 13.61 | 13.27 | qfq | 8,941,358 | 122,922,232 | 0.15% |
| 2026-01-13 | 13.30 | 13.68 | 13.20 | 13.59 | 13.25 | qfq | 8,877,284 | 119,885,692 | 2.10% |
| 2026-01-12 | 13.08 | 13.32 | 13.05 | 13.31 | 12.98 | qfq | 5,081,862 | 67,225,099 | 1.76% |
| 2026-01-09 | 13.02 | 13.13 | 12.96 | 13.08 | 12.75 | qfq | 4,531,670 | 59,164,665 | 0.23% |
| 2026-01-08 | 12.95 | 13.08 | 12.91 | 13.05 | 12.72 | qfq | 3,688,411 | 48,049,999 | 0.69% |
| 2026-01-07 | 13.10 | 13.10 | 12.91 | 12.96 | 12.64 | qfq | 3,240,480 | 42,049,275 | -1.07% |
| 2026-01-06 | 13.06 | 13.24 | 12.95 | 13.10 | 12.77 | qfq | 4,364,041 | 56,939,415 | 0.77% |
| 2026-01-05 | 12.62 | 13.02 | 12.58 | 13.00 | 12.68 | qfq | 4,400,056 | 56,715,435 | 3.50% |
| 2025-12-31 | 12.53 | 12.63 | 12.42 | 12.56 | 12.25 | qfq | 2,676,044 | 33,521,179 | 0.32% |
| 2025-12-30 | 12.64 | 12.68 | 12.44 | 12.52 | 12.21 | qfq | 3,253,178 | 40,857,160 | -0.95% |
| 2025-12-29 | 12.82 | 12.85 | 12.62 | 12.64 | 12.32 | qfq | 3,115,508 | 39,645,547 | -1.40% |
| 2025-12-26 | 12.94 | 13.02 | 12.80 | 12.82 | 12.50 | qfq | 3,509,964 | 45,250,014 | -0.93% |
| 2025-12-25 | 12.94 | 13.00 | 12.81 | 12.94 | 12.62 | qfq | 2,557,584 | 33,006,951 | 0.31% |
| 2025-12-24 | 12.78 | 12.92 | 12.77 | 12.90 | 12.58 | qfq | 2,704,790 | 34,807,767 | 0.55% |
| 2025-12-23 | 13.10 | 13.15 | 12.76 | 12.83 | 12.51 | qfq | 3,802,990 | 49,090,215 | -1.84% |
| 2025-12-22 | 13.00 | 13.18 | 12.93 | 13.07 | 12.74 | qfq | 3,127,069 | 40,878,996 | 0.38% |
| 2025-12-19 | 12.98 | 13.08 | 12.85 | 13.02 | 12.70 | qfq | 4,557,663 | 59,223,660 | -0.46% |
| 2025-12-18 | 13.00 | 13.32 | 12.90 | 13.08 | 12.75 | qfq | 5,135,140 | 67,455,930 | 0.46% |
| 2025-12-17 | 13.04 | 13.14 | 12.71 | 13.02 | 12.70 | qfq | 5,217,142 | 67,401,013 | -0.15% |
| 2025-12-16 | 13.42 | 13.55 | 12.99 | 13.04 | 12.71 | qfq | 5,483,246 | 72,228,949 | -2.83% |
| 2025-12-15 | 13.43 | 13.63 | 13.31 | 13.42 | 13.09 | qfq | 4,676,529 | 63,071,766 | -1.03% |
| 2025-12-12 | 13.90 | 14.07 | 13.49 | 13.56 | 13.22 | qfq | 9,019,144 | 123,793,935 | -3.21% |
| 2025-12-11 | 14.77 | 14.90 | 13.98 | 14.01 | 13.66 | qfq | 13,037,746 | 186,565,571 | -6.10% |
| 2025-12-10 | 15.40 | 15.80 | 14.70 | 14.92 | 14.55 | qfq | 14,937,569 | 226,319,536 | -3.24% |
| 2025-12-09 | 14.97 | 15.67 | 14.90 | 15.42 | 15.04 | qfq | 17,233,392 | 265,454,057 | 1.72% |
| 2025-12-08 | 15.45 | 15.90 | 15.08 | 15.16 | 14.78 | qfq | 18,126,065 | 280,282,315 | -1.75% |
| 2025-12-05 | 15.03 | 15.50 | 14.86 | 15.43 | 15.04 | qfq | 18,134,746 | 276,425,143 | 1.45% |
| 2025-12-04 | 14.53 | 15.28 | 14.09 | 15.21 | 14.83 | qfq | 19,020,521 | 282,841,017 | 3.82% |
| 2025-12-03 | 14.74 | 15.12 | 14.60 | 14.65 | 14.28 | qfq | 12,399,260 | 184,702,721 | -1.35% |
| 2025-12-02 | 14.35 | 14.99 | 14.35 | 14.85 | 14.48 | qfq | 12,022,882 | 177,235,565 | 1.43% |
| 2025-12-01 | 14.21 | 15.00 | 14.17 | 14.64 | 14.27 | qfq | 12,180,449 | 177,008,908 | 3.03% |
| 2025-11-28 | 14.58 | 14.58 | 14.07 | 14.21 | 13.86 | qfq | 8,618,826 | 122,455,065 | -2.07% |
| 2025-11-27 | 14.42 | 14.78 | 14.14 | 14.51 | 14.15 | qfq | 9,353,404 | 135,325,468 | -0.55% |
| 2025-11-26 | 14.99 | 15.00 | 14.46 | 14.59 | 14.23 | qfq | 12,852,523 | 188,487,628 | -3.63% |
| 2025-11-25 | 14.85 | 15.14 | 14.67 | 15.14 | 14.76 | qfq | 16,938,932 | 253,286,981 | -0.20% |
| 2025-11-24 | 14.31 | 15.46 | 14.23 | 15.17 | 14.79 | qfq | 23,213,843 | 346,711,401 | 6.08% |
| 2025-11-21 | 14.56 | 14.85 | 13.98 | 14.30 | 13.94 | qfq | 18,106,074 | 258,783,773 | -2.39% |
| 2025-11-20 | 14.90 | 15.25 | 14.36 | 14.65 | 14.28 | qfq | 22,543,644 | 330,018,058 | -2.92% |
| 2025-11-19 | 13.67 | 16.40 | 13.47 | 15.09 | 14.71 | qfq | 28,496,165 | 431,571,652 | 10.39% |
| 2025-11-18 | 14.02 | 14.02 | 13.55 | 13.67 | 13.33 | qfq | 5,594,337 | 76,786,707 | -2.50% |
| 2025-11-17 | 13.85 | 14.19 | 13.64 | 14.02 | 13.67 | qfq | 7,864,118 | 110,076,991 | 1.82% |
| 2025-11-14 | 13.69 | 13.88 | 13.63 | 13.77 | 13.43 | qfq | 4,474,357 | 61,734,035 | 0.44% |
| 2025-11-13 | 13.68 | 13.71 | 13.45 | 13.71 | 13.37 | qfq | 3,749,573 | 51,080,585 | 0.44% |
| 2025-11-12 | 13.56 | 13.69 | 13.50 | 13.65 | 13.31 | qfq | 3,301,832 | 44,942,478 | 0.66% |
| 2025-11-11 | 13.58 | 13.66 | 13.40 | 13.56 | 13.22 | qfq | 2,219,430 | 30,038,698 | -0.15% |
| 2025-11-10 | 13.41 | 13.59 | 13.33 | 13.58 | 13.24 | qfq | 3,048,057 | 41,210,734 | 1.27% |
| 2025-11-07 | 13.34 | 13.46 | 13.29 | 13.41 | 13.08 | qfq | 2,235,480 | 29,926,775 | 0.15% |
| 2025-11-06 | 13.50 | 13.50 | 13.30 | 13.39 | 13.06 | qfq | 2,479,634 | 33,151,353 | -0.96% |
| 2025-11-05 | 13.20 | 13.55 | 13.15 | 13.52 | 13.18 | qfq | 4,243,687 | 57,077,160 | 2.04% |
| 2025-11-04 | 13.23 | 13.28 | 13.04 | 13.25 | 12.92 | qfq | 2,709,165 | 35,676,196 | 0.30% |
| 2025-11-03 | 13.08 | 13.23 | 13.03 | 13.21 | 12.88 | qfq | 2,816,710 | 37,014,521 | 0.53% |
| 2025-10-31 | 12.80 | 13.17 | 12.79 | 13.14 | 12.81 | qfq | 4,368,976 | 56,933,953 | 2.82% |
| 2025-10-30 | 13.06 | 13.07 | 12.78 | 12.78 | 12.46 | qfq | 4,409,737 | 56,820,110 | -2.07% |
| 2025-10-29 | 13.50 | 13.58 | 12.92 | 13.05 | 12.72 | qfq | 7,732,780 | 101,294,892 | -4.61% |
| 2025-10-28 | 13.49 | 13.85 | 13.41 | 13.68 | 13.34 | qfq | 4,365,282 | 59,728,526 | 1.26% |
| 2025-10-27 | 13.56 | 13.57 | 13.42 | 13.51 | 13.17 | qfq | 2,822,096 | 38,136,374 | 0.07% |
| 2025-10-24 | 13.52 | 13.65 | 13.49 | 13.50 | 13.16 | qfq | 2,479,762 | 33,591,642 | -0.07% |
| 2025-10-23 | 13.64 | 13.64 | 13.33 | 13.51 | 13.17 | qfq | 2,700,514 | 36,289,210 | -0.37% |
| 2025-10-22 | 13.58 | 13.72 | 13.52 | 13.56 | 13.22 | qfq | 2,771,172 | 37,707,047 | -0.15% |
| 2025-10-21 | 13.44 | 13.60 | 13.31 | 13.58 | 13.24 | qfq | 3,310,552 | 44,649,262 | 1.57% |
| 2025-10-20 | 13.20 | 13.46 | 13.16 | 13.37 | 13.04 | qfq | 2,988,685 | 39,957,370 | 1.91% |
| 2025-10-17 | 13.46 | 13.50 | 13.10 | 13.12 | 12.79 | qfq | 3,077,576 | 40,894,808 | -2.16% |
| 2025-10-16 | 13.50 | 13.62 | 13.37 | 13.41 | 13.08 | qfq | 3,553,770 | 47,901,045 | -0.81% |
| 2025-10-15 | 13.39 | 13.55 | 13.25 | 13.52 | 13.18 | qfq | 3,673,348 | 49,413,619 | 0.90% |
| 2025-10-14 | 13.38 | 13.61 | 13.30 | 13.40 | 13.07 | qfq | 5,213,248 | 70,188,943 | 0.90% |
| 2025-10-13 | 12.94 | 13.34 | 12.67 | 13.28 | 12.95 | qfq | 4,545,950 | 59,614,024 | -0.67% |
| 2025-10-10 | 13.31 | 13.55 | 13.23 | 13.37 | 13.04 | qfq | 3,744,533 | 50,239,462 | 0.15% |
| 2025-10-09 | 13.56 | 13.56 | 13.30 | 13.35 | 13.02 | qfq | 4,072,490 | 54,472,105 | -0.74% |
| 2025-09-30 | 13.38 | 13.51 | 13.38 | 13.45 | 13.11 | qfq | 2,875,642 | 38,644,539 | 0.60% |
| 2025-09-29 | 13.39 | 13.42 | 13.13 | 13.37 | 13.04 | qfq | 2,789,265 | 37,129,425 | 0.53% |
| 2025-09-26 | 13.27 | 13.47 | 13.15 | 13.30 | 12.97 | qfq | 2,824,204 | 37,642,228 | -0.08% |
| 2025-09-25 | 13.49 | 13.60 | 13.31 | 13.31 | 12.98 | qfq | 3,440,149 | 46,173,870 | -1.33% |
| 2025-09-24 | 13.35 | 13.51 | 13.20 | 13.49 | 13.15 | qfq | 2,752,392 | 36,862,436 | 0.97% |
| 2025-09-23 | 13.68 | 13.68 | 13.05 | 13.36 | 13.03 | qfq | 6,068,979 | 80,379,067 | -1.76% |
| 2025-09-22 | 13.75 | 13.85 | 13.50 | 13.60 | 13.26 | qfq | 3,343,259 | 45,482,031 | -0.22% |
| 2025-09-19 | 13.59 | 13.78 | 13.45 | 13.63 | 13.29 | qfq | 4,961,837 | 67,353,230 | -0.22% |
| 2025-09-18 | 13.96 | 14.08 | 13.56 | 13.66 | 13.32 | qfq | 6,337,776 | 87,671,875 | -2.78% |
| 2025-09-17 | 14.03 | 14.16 | 13.99 | 14.05 | 13.70 | qfq | 3,323,126 | 46,724,908 | -0.78% |
| 2025-09-16 | 14.01 | 14.16 | 13.89 | 14.16 | 13.81 | qfq | 3,697,661 | 51,874,929 | 1.14% |
| 2025-09-15 | 14.01 | 14.09 | 13.83 | 14.00 | 13.65 | qfq | 4,058,237 | 56,532,964 | -0.43% |
| 2025-09-12 | 14.14 | 14.19 | 13.88 | 14.06 | 13.71 | qfq | 5,412,607 | 75,857,842 | -0.21% |
| 2025-09-11 | 13.81 | 14.09 | 13.54 | 14.09 | 13.74 | qfq | 5,227,899 | 72,611,269 | 1.44% |
| 2025-09-10 | 13.82 | 14.03 | 13.82 | 13.89 | 13.54 | qfq | 3,459,535 | 48,094,880 | 0.22% |
| 2025-09-09 | 14.23 | 14.23 | 13.80 | 13.86 | 13.51 | qfq | 4,969,426 | 69,433,844 | -2.53% |
| 2025-09-08 | 13.96 | 14.31 | 13.96 | 14.22 | 13.87 | qfq | 6,590,093 | 93,203,184 | 1.94% |
| 2025-09-05 | 13.75 | 13.95 | 13.56 | 13.95 | 13.60 | qfq | 5,387,901 | 74,307,473 | 1.38% |
| 2025-09-04 | 13.88 | 14.06 | 13.57 | 13.76 | 13.42 | qfq | 5,726,346 | 79,415,797 | -0.86% |
| 2025-09-03 | 14.24 | 14.32 | 13.76 | 13.88 | 13.53 | qfq | 6,103,910 | 85,573,393 | -1.77% |
| 2025-09-02 | 14.43 | 14.49 | 13.96 | 14.13 | 13.78 | qfq | 7,870,515 | 111,290,988 | -2.08% |
| 2025-09-01 | 14.29 | 14.60 | 14.21 | 14.43 | 14.07 | qfq | 6,625,543 | 95,733,093 | 0.21% |
| 2025-08-29 | 14.70 | 14.72 | 14.37 | 14.40 | 14.04 | qfq | 8,302,819 | 120,471,964 | -2.90% |
| 2025-08-28 | 14.67 | 14.99 | 14.20 | 14.83 | 14.46 | qfq | 17,677,868 | 257,932,464 | -3.07% |
| 2025-08-27 | 15.91 | 16.08 | 15.30 | 15.30 | 14.92 | qfq | 10,273,341 | 162,113,420 | -4.43% |
| 2025-08-26 | 16.32 | 16.34 | 16.00 | 16.01 | 15.61 | qfq | 8,996,061 | 144,471,089 | -1.72% |
| 2025-08-25 | 16.11 | 16.35 | 16.00 | 16.29 | 15.88 | qfq | 12,300,135 | 199,203,404 | 2.13% |
| 2025-08-22 | 16.10 | 16.15 | 15.75 | 15.95 | 15.55 | qfq | 9,889,896 | 157,370,220 | -0.06% |
| 2025-08-21 | 16.25 | 16.34 | 15.93 | 15.96 | 15.56 | qfq | 10,844,838 | 174,937,098 | -1.97% |
| 2025-08-20 | 16.60 | 16.76 | 16.00 | 16.28 | 15.87 | qfq | 17,947,170 | 292,738,367 | -4.01% |
| 2025-08-19 | 16.24 | 18.38 | 16.24 | 16.96 | 16.54 | qfq | 26,592,928 | 458,199,247 | 4.43% |
| 2025-08-18 | 16.10 | 16.66 | 16.10 | 16.24 | 15.83 | qfq | 16,688,943 | 271,682,622 | 0.00% |
| 2025-08-15 | 16.03 | 16.45 | 15.86 | 16.24 | 15.83 | qfq | 15,697,692 | 253,532,012 | 1.50% |
| 2025-08-14 | 17.25 | 17.38 | 16.00 | 16.00 | 15.60 | qfq | 26,126,694 | 431,245,195 | -9.91% |
| 2025-08-13 | 17.13 | 17.80 | 16.80 | 17.76 | 17.32 | qfq | 32,151,376 | 555,026,693 | 1.66% |
| 2025-08-12 | 16.42 | 18.87 | 16.36 | 17.47 | 17.03 | qfq | 42,493,787 | 753,209,892 | 4.74% |
| 2025-08-11 | 16.23 | 16.97 | 15.80 | 16.68 | 16.26 | qfq | 34,957,492 | 576,311,979 | 1.09% |
| 2025-08-08 | 16.99 | 17.88 | 15.70 | 16.50 | 16.09 | qfq | 54,040,917 | 896,090,658 | 1.79% |
| 2025-08-07 | 13.45 | 16.21 | 13.43 | 16.21 | 15.81 | qfq | 31,696,812 | 490,900,665 | 19.99% |
| 2025-08-06 | 13.72 | 13.85 | 13.41 | 13.51 | 13.17 | qfq | 11,869,142 | 161,107,862 | -2.60% |
| 2025-08-05 | 14.20 | 14.44 | 13.81 | 13.87 | 13.52 | qfq | 14,141,777 | 197,668,262 | -2.53% |
| 2025-08-04 | 14.18 | 14.58 | 13.58 | 14.23 | 13.87 | qfq | 20,612,437 | 286,700,484 | -0.97% |
| 2025-08-01 | 13.26 | 14.39 | 13.18 | 14.37 | 14.01 | qfq | 21,373,628 | 299,639,176 | 8.05% |
| 2025-07-31 | 13.21 | 13.59 | 13.18 | 13.30 | 12.97 | qfq | 8,614,286 | 115,593,081 | 0.00% |
| 2025-07-30 | 13.19 | 13.66 | 13.15 | 13.30 | 12.97 | qfq | 8,694,120 | 116,281,677 | 0.45% |
| 2025-07-29 | 13.23 | 13.30 | 13.10 | 13.24 | 12.91 | qfq | 4,202,606 | 55,423,086 | 0.08% |
| 2025-07-28 | 13.09 | 13.32 | 13.07 | 13.23 | 12.90 | qfq | 5,615,339 | 74,179,200 | 0.38% |
| 2025-07-25 | 12.95 | 13.27 | 12.90 | 13.18 | 12.85 | qfq | 6,563,694 | 86,361,909 | 1.93% |
| 2025-07-24 | 12.82 | 12.98 | 12.76 | 12.93 | 12.61 | qfq | 4,623,964 | 59,475,375 | 0.86% |
| 2025-07-23 | 12.79 | 12.98 | 12.74 | 12.82 | 12.50 | qfq | 4,061,795 | 52,367,468 | -0.08% |
| 2025-07-22 | 12.88 | 13.12 | 12.76 | 12.83 | 12.51 | qfq | 5,368,502 | 69,317,414 | 0.08% |
| 2025-07-21 | 12.74 | 12.94 | 12.63 | 12.82 | 12.50 | qfq | 3,701,915 | 47,364,333 | 0.71% |
| 2025-07-18 | 12.65 | 12.74 | 12.49 | 12.73 | 12.41 | qfq | 4,542,842 | 57,275,524 | 0.71% |
| 2025-07-17 | 12.43 | 12.73 | 12.40 | 12.64 | 12.32 | qfq | 5,624,643 | 70,852,198 | 1.69% |
| 2025-07-16 | 12.30 | 12.43 | 12.22 | 12.43 | 12.12 | qfq | 3,820,621 | 47,198,558 | 1.39% |
| 2025-07-15 | 12.35 | 12.41 | 12.10 | 12.26 | 11.95 | qfq | 4,276,994 | 52,268,368 | -1.29% |
| 2025-07-14 | 12.35 | 12.42 | 12.26 | 12.42 | 12.11 | qfq | 3,568,040 | 44,027,862 | 0.89% |
| 2025-07-11 | 12.42 | 12.46 | 12.30 | 12.31 | 12.00 | qfq | 3,683,434 | 45,491,521 | -0.73% |
| 2025-07-10 | 12.32 | 12.47 | 12.26 | 12.40 | 12.09 | qfq | 3,853,051 | 47,741,826 | 0.24% |
| 2025-07-09 | 12.25 | 12.45 | 12.16 | 12.37 | 12.06 | qfq | 4,798,387 | 59,241,362 | 0.73% |
| 2025-07-08 | 12.19 | 12.43 | 12.19 | 12.28 | 11.97 | qfq | 6,150,541 | 75,575,257 | 0.24% |
| 2025-07-07 | 12.20 | 12.45 | 12.12 | 12.25 | 11.94 | qfq | 8,632,768 | 106,123,376 | 1.91% |
| 2025-07-04 | 12.15 | 12.19 | 11.95 | 12.02 | 11.72 | qfq | 3,209,552 | 38,741,237 | -0.91% |
| 2025-07-03 | 12.06 | 12.18 | 12.02 | 12.13 | 11.83 | qfq | 3,346,831 | 40,548,622 | 0.58% |
| 2025-07-02 | 12.15 | 12.21 | 11.93 | 12.06 | 11.76 | qfq | 4,375,540 | 52,656,060 | -0.74% |
| 2025-07-01 | 11.99 | 12.28 | 11.97 | 12.15 | 11.85 | qfq | 6,220,880 | 75,382,500 | 1.50% |
| 2025-06-30 | 11.69 | 12.05 | 11.65 | 11.97 | 11.67 | qfq | 4,164,272 | 49,430,422 | 2.48% |
| 2025-06-27 | 11.80 | 11.85 | 11.64 | 11.68 | 11.39 | qfq | 3,960,831 | 46,382,608 | -11.18% |
| 2025-06-26 | 13.08 | 13.20 | 13.00 | 13.15 | 11.44 | qfq | 2,947,504 | 38,654,370 | 0.23% |
| 2025-06-25 | 13.07 | 13.13 | 13.00 | 13.12 | 11.41 | qfq | 2,811,426 | 36,766,644 | 0.46% |
| 2025-06-24 | 12.80 | 13.09 | 12.80 | 13.06 | 11.36 | qfq | 3,348,173 | 43,527,078 | 1.63% |
| 2025-06-23 | 12.34 | 12.88 | 12.34 | 12.85 | 11.18 | qfq | 3,336,710 | 42,415,357 | 3.21% |
| 2025-06-20 | 12.48 | 12.65 | 12.42 | 12.45 | 10.83 | qfq | 1,925,264 | 24,115,791 | -0.56% |
| 2025-06-19 | 12.80 | 12.86 | 12.45 | 12.52 | 10.89 | qfq | 3,359,888 | 42,306,257 | -2.49% |
| 2025-06-18 | 13.00 | 13.06 | 12.77 | 12.84 | 11.17 | qfq | 3,131,914 | 40,251,789 | -1.68% |
| 2025-06-17 | 12.99 | 13.28 | 12.95 | 13.06 | 11.36 | qfq | 4,621,172 | 60,498,765 | 0.85% |
| 2025-06-16 | 12.90 | 13.09 | 12.73 | 12.95 | 11.27 | qfq | 3,432,568 | 44,357,656 | 1.33% |
| 2025-06-13 | 12.99 | 13.35 | 12.68 | 12.78 | 11.12 | qfq | 6,540,623 | 84,582,253 | -1.84% |
| 2025-06-12 | 13.00 | 13.03 | 12.91 | 13.02 | 11.33 | qfq | 2,349,911 | 30,480,430 | 0.08% |
| 2025-06-11 | 13.07 | 13.16 | 13.00 | 13.01 | 11.32 | qfq | 2,656,050 | 34,677,092 | -0.31% |
| 2025-06-10 | 13.20 | 13.28 | 12.87 | 13.05 | 11.35 | qfq | 5,225,400 | 68,416,938 | -1.21% |
| 2025-06-09 | 12.80 | 13.28 | 12.75 | 13.21 | 11.49 | qfq | 7,658,790 | 100,181,015 | 1.77% |
| 2025-06-06 | 12.87 | 13.34 | 12.71 | 12.98 | 11.29 | qfq | 7,592,406 | 99,215,038 | 0.85% |
| 2025-06-05 | 12.96 | 13.01 | 12.80 | 12.87 | 11.20 | qfq | 2,753,548 | 35,449,417 | -1.00% |
| 2025-06-04 | 12.90 | 13.01 | 12.85 | 13.00 | 11.31 | qfq | 3,399,596 | 43,955,216 | 0.31% |
| 2025-06-03 | 12.80 | 13.02 | 12.72 | 12.96 | 11.27 | qfq | 3,629,036 | 46,941,372 | 0.47% |
| 2025-05-30 | 12.92 | 13.03 | 12.84 | 12.90 | 11.22 | qfq | 3,318,391 | 42,952,710 | -0.08% |
| 2025-05-29 | 12.73 | 12.98 | 12.72 | 12.91 | 11.23 | qfq | 3,458,102 | 44,622,984 | 0.86% |
| 2025-05-28 | 12.87 | 12.96 | 12.69 | 12.80 | 11.13 | qfq | 3,574,746 | 45,692,273 | -0.93% |
| 2025-05-27 | 12.64 | 13.03 | 12.64 | 12.92 | 11.24 | qfq | 5,647,825 | 72,745,996 | 2.54% |
| 2025-05-26 | 12.56 | 12.68 | 12.43 | 12.60 | 10.96 | qfq | 3,009,562 | 37,733,627 | 0.00% |
| 2025-05-23 | 12.62 | 12.92 | 12.58 | 12.60 | 10.96 | qfq | 4,482,976 | 57,129,540 | 0.00% |
| 2025-05-22 | 12.75 | 12.86 | 12.60 | 12.60 | 10.96 | qfq | 3,232,451 | 41,071,422 | -1.72% |
| 2025-05-21 | 13.00 | 13.03 | 12.80 | 12.82 | 11.15 | qfq | 6,060,340 | 78,124,824 | -1.61% |
| 2025-05-20 | 12.47 | 13.22 | 12.47 | 13.03 | 11.33 | qfq | 10,121,863 | 131,328,453 | 3.91% |
| 2025-05-19 | 12.43 | 12.58 | 12.35 | 12.54 | 10.91 | qfq | 3,566,501 | 44,413,436 | 0.48% |
| 2025-05-16 | 12.35 | 12.53 | 12.29 | 12.48 | 10.86 | qfq | 2,973,704 | 36,934,166 | 0.81% |
| 2025-05-15 | 12.40 | 12.49 | 12.30 | 12.38 | 10.77 | qfq | 3,321,812 | 41,193,772 | -0.24% |
| 2025-05-14 | 12.57 | 13.11 | 12.36 | 12.41 | 10.80 | qfq | 5,445,777 | 68,546,627 | -0.56% |
| 2025-05-13 | 12.62 | 12.65 | 12.33 | 12.48 | 10.86 | qfq | 6,148,985 | 76,583,043 | -1.19% |
| 2025-05-12 | 12.16 | 13.02 | 12.08 | 12.63 | 10.99 | qfq | 9,383,001 | 117,906,450 | 3.95% |
| 2025-05-09 | 12.27 | 12.34 | 12.12 | 12.15 | 10.57 | qfq | 2,597,434 | 31,700,769 | -0.65% |
| 2025-05-08 | 12.00 | 12.25 | 11.92 | 12.23 | 10.64 | qfq | 3,197,776 | 38,794,329 | 1.58% |
| 2025-05-07 | 12.13 | 12.20 | 11.97 | 12.04 | 10.47 | qfq | 2,954,204 | 35,678,747 | 0.08% |
| 2025-05-06 | 11.91 | 12.07 | 11.87 | 12.03 | 10.47 | qfq | 3,916,854 | 46,900,125 | 1.69% |
| 2025-04-30 | 11.91 | 11.93 | 11.80 | 11.83 | 10.29 | qfq | 2,745,998 | 32,534,588 | -0.34% |
| 2025-04-29 | 11.66 | 11.89 | 11.59 | 11.87 | 10.33 | qfq | 3,168,374 | 37,432,563 | 1.71% |
| 2025-04-28 | 11.79 | 11.82 | 11.43 | 11.67 | 10.15 | qfq | 3,881,767 | 45,145,513 | -1.02% |
| 2025-04-25 | 11.92 | 11.97 | 11.77 | 11.79 | 10.26 | qfq | 3,761,340 | 44,552,413 | -0.17% |
| 2025-04-24 | 11.84 | 12.03 | 11.70 | 11.81 | 10.27 | qfq | 6,666,408 | 79,049,630 | 0.34% |
| 2025-04-23 | 12.03 | 12.28 | 11.68 | 11.77 | 10.24 | qfq | 9,585,823 | 114,271,984 | 3.70% |
| 2025-04-22 | 11.15 | 11.36 | 11.15 | 11.35 | 9.87 | qfq | 2,568,842 | 28,930,906 | 1.16% |
| 2025-04-21 | 11.14 | 11.24 | 10.98 | 11.22 | 9.76 | qfq | 2,326,903 | 25,966,544 | 1.36% |
| 2025-04-18 | 11.05 | 11.18 | 10.93 | 11.07 | 9.63 | qfq | 1,809,065 | 19,940,991 | -0.36% |
| 2025-04-17 | 10.98 | 11.19 | 10.92 | 11.11 | 9.66 | qfq | 2,264,529 | 25,173,011 | 0.73% |
| 2025-04-16 | 11.27 | 11.27 | 10.85 | 11.03 | 9.60 | qfq | 3,040,037 | 33,517,472 | -2.22% |
| 2025-04-15 | 11.31 | 11.32 | 11.12 | 11.28 | 9.81 | qfq | 1,810,526 | 20,341,005 | 0.18% |
| 2025-04-14 | 11.20 | 11.35 | 11.20 | 11.26 | 9.80 | qfq | 2,832,009 | 31,911,471 | 1.26% |
| 2025-04-11 | 10.95 | 11.26 | 10.92 | 11.12 | 9.67 | qfq | 2,563,810 | 28,609,232 | -0.18% |
| 2025-04-10 | 11.03 | 11.34 | 11.00 | 11.14 | 9.69 | qfq | 4,384,352 | 49,136,111 | 2.48% |
| 2025-04-09 | 10.51 | 10.95 | 9.90 | 10.87 | 9.46 | qfq | 5,077,234 | 53,050,961 | 1.87% |
| 2025-04-08 | 10.40 | 11.05 | 10.40 | 10.67 | 9.28 | qfq | 4,140,636 | 44,368,111 | 3.39% |
| 2025-04-07 | 11.88 | 12.09 | 10.16 | 10.32 | 8.98 | qfq | 6,968,956 | 77,151,837 | -17.37% |
| 2025-04-03 | 12.38 | 12.72 | 12.38 | 12.49 | 10.87 | qfq | 3,202,584 | 40,157,929 | 0.00% |
| 2025-04-02 | 12.37 | 12.63 | 12.32 | 12.49 | 10.87 | qfq | 3,001,763 | 37,525,584 | 0.56% |
| 2025-04-01 | 11.99 | 12.60 | 11.99 | 12.42 | 10.80 | qfq | 5,790,287 | 71,748,830 | 3.85% |
| 2025-03-31 | 12.26 | 12.33 | 11.87 | 11.96 | 10.40 | qfq | 4,091,666 | 49,266,772 | -3.39% |
| 2025-03-28 | 12.41 | 12.66 | 12.35 | 12.38 | 10.77 | qfq | 3,403,750 | 42,613,637 | -0.64% |
| 2025-03-27 | 12.40 | 12.53 | 12.12 | 12.46 | 10.84 | qfq | 3,084,963 | 38,134,900 | 0.32% |
| 2025-03-26 | 12.21 | 12.44 | 12.19 | 12.42 | 10.80 | qfq | 3,041,545 | 37,563,324 | 1.22% |
| 2025-03-25 | 12.14 | 12.34 | 12.07 | 12.27 | 10.67 | qfq | 2,823,016 | 34,467,522 | 0.41% |
| 2025-03-24 | 12.42 | 12.55 | 12.07 | 12.22 | 10.63 | qfq | 3,919,060 | 48,008,385 | -2.24% |
| 2025-03-21 | 12.65 | 12.75 | 12.45 | 12.50 | 10.87 | qfq | 3,313,524 | 41,745,112 | -0.95% |
| 2025-03-20 | 12.57 | 12.69 | 12.50 | 12.62 | 10.98 | qfq | 2,991,376 | 37,726,645 | 0.40% |
| 2025-03-19 | 12.50 | 12.76 | 12.48 | 12.57 | 10.93 | qfq | 3,910,414 | 49,412,933 | -0.16% |
| 2025-03-18 | 12.53 | 12.60 | 12.42 | 12.59 | 10.95 | qfq | 2,764,946 | 34,617,701 | 0.56% |
| 2025-03-17 | 12.49 | 12.54 | 12.39 | 12.52 | 10.89 | qfq | 3,224,480 | 40,236,018 | 0.40% |
| 2025-03-14 | 12.16 | 12.48 | 12.11 | 12.47 | 10.85 | qfq | 4,114,248 | 50,676,684 | 2.72% |
| 2025-03-13 | 12.16 | 12.24 | 12.02 | 12.14 | 10.56 | qfq | 2,464,174 | 29,870,321 | -0.57% |
| 2025-03-12 | 12.28 | 12.30 | 12.11 | 12.21 | 10.62 | qfq | 3,311,703 | 40,396,255 | 0.25% |
| 2025-03-11 | 12.21 | 12.28 | 12.10 | 12.18 | 10.60 | qfq | 3,273,612 | 39,850,457 | -1.38% |
| 2025-03-10 | 12.39 | 12.52 | 12.25 | 12.35 | 10.74 | qfq | 2,881,376 | 35,710,256 | 0.57% |
| 2025-03-07 | 12.55 | 12.56 | 12.21 | 12.28 | 10.68 | qfq | 2,880,784 | 35,567,764 | -1.76% |
| 2025-03-06 | 12.34 | 12.53 | 12.25 | 12.50 | 10.87 | qfq | 3,426,310 | 42,598,679 | 2.04% |
| 2025-03-05 | 12.45 | 12.47 | 12.14 | 12.25 | 10.66 | qfq | 2,570,392 | 31,460,545 | -1.76% |
| 2025-03-04 | 12.30 | 12.54 | 12.23 | 12.47 | 10.85 | qfq | 2,417,780 | 30,005,990 | 1.05% |
| 2025-03-03 | 12.16 | 12.47 | 12.16 | 12.34 | 10.73 | qfq | 3,046,976 | 37,681,344 | 1.48% |
| 2025-02-28 | 12.54 | 12.59 | 12.15 | 12.16 | 10.58 | qfq | 3,627,806 | 44,719,236 | -3.42% |
| 2025-02-27 | 12.60 | 12.73 | 12.34 | 12.59 | 10.95 | qfq | 3,347,458 | 42,018,423 | -0.40% |
| 2025-02-26 | 12.51 | 12.64 | 12.50 | 12.64 | 11.00 | qfq | 2,913,796 | 36,644,117 | 0.96% |
| 2025-02-25 | 12.65 | 12.74 | 12.47 | 12.52 | 10.89 | qfq | 3,771,632 | 47,517,446 | -1.88% |
| 2025-02-24 | 12.71 | 12.77 | 12.56 | 12.76 | 11.10 | qfq | 3,425,439 | 43,443,286 | 0.00% |
| 2025-02-21 | 12.93 | 13.08 | 12.63 | 12.76 | 11.10 | qfq | 5,266,522 | 67,252,584 | -1.69% |
| 2025-02-20 | 12.48 | 13.18 | 12.48 | 12.98 | 11.29 | qfq | 6,882,658 | 88,748,843 | 4.01% |
| 2025-02-19 | 12.42 | 12.58 | 12.32 | 12.48 | 10.86 | qfq | 3,323,676 | 41,427,308 | 0.48% |
| 2025-02-18 | 12.88 | 12.89 | 12.36 | 12.42 | 10.80 | qfq | 4,211,454 | 53,232,008 | -3.87% |
| 2025-02-17 | 12.96 | 13.21 | 12.83 | 12.92 | 11.24 | qfq | 5,637,464 | 73,396,997 | 0.47% |
| 2025-02-14 | 12.59 | 12.94 | 12.59 | 12.86 | 11.19 | qfq | 4,701,368 | 60,337,927 | 1.82% |
| 2025-02-13 | 12.90 | 12.92 | 12.62 | 12.63 | 10.99 | qfq | 3,041,690 | 38,735,962 | -2.17% |
| 2025-02-12 | 12.75 | 12.95 | 12.70 | 12.91 | 11.23 | qfq | 3,793,236 | 48,559,303 | 0.78% |
| 2025-02-11 | 12.93 | 12.96 | 12.69 | 12.81 | 11.14 | qfq | 3,256,417 | 41,622,160 | -1.23% |
| 2025-02-10 | 12.44 | 12.99 | 12.43 | 12.97 | 11.28 | qfq | 5,631,082 | 71,893,194 | 4.09% |
| 2025-02-07 | 12.20 | 12.54 | 12.15 | 12.46 | 10.84 | qfq | 4,060,322 | 50,326,862 | 2.13% |
| 2025-02-06 | 12.17 | 12.20 | 11.90 | 12.20 | 10.61 | qfq | 3,068,832 | 37,054,481 | 1.16% |
| 2025-02-05 | 11.99 | 12.13 | 11.92 | 12.06 | 10.49 | qfq | 2,300,726 | 27,719,587 | 1.34% |
| 2025-01-27 | 11.93 | 12.19 | 11.87 | 11.90 | 10.35 | qfq | 2,742,906 | 32,976,247 | -0.08% |
| 2025-01-24 | 11.79 | 11.95 | 11.69 | 11.91 | 10.36 | qfq | 3,721,838 | 43,934,058 | 0.25% |
| 2025-01-23 | 12.35 | 12.44 | 11.87 | 11.88 | 10.33 | qfq | 6,994,572 | 84,429,899 | -3.96% |
| 2025-01-22 | 12.48 | 12.55 | 12.31 | 12.37 | 10.76 | qfq | 2,148,656 | 26,644,800 | -1.75% |
| 2025-01-21 | 12.77 | 12.79 | 12.46 | 12.59 | 10.95 | qfq | 2,446,343 | 30,728,181 | -0.79% |
| 2025-01-20 | 12.60 | 12.75 | 12.48 | 12.69 | 11.04 | qfq | 2,206,602 | 27,892,894 | 1.12% |
| 2025-01-17 | 12.50 | 12.66 | 12.42 | 12.55 | 10.92 | qfq | 2,122,302 | 26,616,002 | 0.00% |
| 2025-01-16 | 12.58 | 12.73 | 12.48 | 12.55 | 10.92 | qfq | 2,291,520 | 28,896,617 | 0.32% |
| 2025-01-15 | 12.56 | 12.64 | 12.38 | 12.51 | 10.88 | qfq | 2,039,066 | 25,500,160 | -0.40% |
| 2025-01-14 | 12.08 | 12.58 | 12.08 | 12.56 | 10.93 | qfq | 3,958,894 | 49,016,757 | 3.97% |
| 2025-01-13 | 11.97 | 12.13 | 11.72 | 12.08 | 10.51 | qfq | 2,024,758 | 24,250,130 | 0.58% |
| 2025-01-10 | 12.38 | 12.48 | 12.01 | 12.01 | 10.45 | qfq | 2,147,116 | 26,238,165 | -2.99% |
| 2025-01-09 | 12.27 | 12.57 | 12.21 | 12.38 | 10.77 | qfq | 1,982,700 | 24,639,826 | -0.40% |
| 2025-01-08 | 12.37 | 12.61 | 12.09 | 12.43 | 10.81 | qfq | 2,867,655 | 35,453,393 | -0.48% |
| 2025-01-07 | 12.58 | 12.58 | 12.23 | 12.49 | 10.87 | qfq | 2,397,280 | 29,666,008 | 1.13% |
| 2025-01-06 | 12.29 | 12.55 | 11.92 | 12.35 | 10.74 | qfq | 3,613,298 | 44,361,116 | 0.98% |
| 2025-01-03 | 12.68 | 12.73 | 12.20 | 12.23 | 10.64 | qfq | 3,421,566 | 42,633,859 | -2.86% |
| 2025-01-02 | 12.85 | 13.09 | 12.44 | 12.59 | 10.95 | qfq | 3,211,448 | 41,101,253 | -2.10% |
| 2024-12-31 | 13.29 | 13.33 | 12.85 | 12.86 | 11.19 | qfq | 3,024,030 | 39,478,239 | -2.94% |
| 2024-12-30 | 13.25 | 13.39 | 13.02 | 13.25 | 11.53 | qfq | 2,898,882 | 38,196,938 | -1.27% |
| 2024-12-27 | 13.28 | 13.54 | 13.12 | 13.42 | 11.67 | qfq | 3,078,892 | 41,227,752 | 1.51% |
| 2024-12-26 | 13.20 | 13.35 | 13.13 | 13.22 | 11.50 | qfq | 2,555,638 | 33,900,375 | -0.08% |
| 2024-12-25 | 13.58 | 13.70 | 13.14 | 13.23 | 11.51 | qfq | 3,922,630 | 52,175,696 | -2.36% |
| 2024-12-24 | 13.65 | 13.83 | 13.37 | 13.55 | 11.79 | qfq | 3,576,841 | 48,378,461 | -0.22% |
| 2024-12-23 | 14.27 | 14.28 | 13.48 | 13.58 | 11.81 | qfq | 5,215,078 | 71,906,981 | -4.37% |
| 2024-12-20 | 13.93 | 14.47 | 13.85 | 14.20 | 12.35 | qfq | 5,171,480 | 73,483,641 | 2.45% |
| 2024-12-19 | 13.87 | 14.03 | 13.69 | 13.86 | 12.06 | qfq | 4,015,388 | 55,556,667 | -1.35% |
| 2024-12-18 | 14.07 | 14.20 | 13.80 | 14.05 | 12.22 | qfq | 4,677,940 | 65,702,130 | 1.37% |
| 2024-12-17 | 14.58 | 14.58 | 13.80 | 13.86 | 12.06 | qfq | 6,902,657 | 97,314,588 | -5.00% |
| 2024-12-16 | 14.51 | 14.84 | 14.46 | 14.59 | 12.69 | qfq | 4,742,156 | 69,484,155 | 0.27% |
| 2024-12-13 | 15.06 | 15.07 | 14.51 | 14.55 | 12.66 | qfq | 7,309,723 | 107,450,908 | -3.51% |
| 2024-12-12 | 14.91 | 15.20 | 14.82 | 15.08 | 13.12 | qfq | 6,772,590 | 101,922,880 | 0.94% |
| 2024-12-11 | 14.84 | 14.99 | 14.83 | 14.94 | 13.00 | qfq | 5,188,192 | 77,275,381 | 0.20% |
| 2024-12-10 | 15.27 | 15.35 | 14.88 | 14.91 | 12.97 | qfq | 8,607,127 | 129,962,928 | -0.13% |
| 2024-12-09 | 15.11 | 15.24 | 14.71 | 14.93 | 12.99 | qfq | 8,345,143 | 125,052,610 | -0.99% |
| 2024-12-06 | 15.20 | 15.85 | 15.08 | 15.08 | 13.12 | qfq | 11,443,364 | 175,446,325 | -0.46% |
| 2024-12-05 | 15.22 | 15.26 | 14.93 | 15.15 | 13.18 | qfq | 10,869,492 | 164,228,807 | -1.37% |
| 2024-12-04 | 14.61 | 15.36 | 14.39 | 15.36 | 13.36 | qfq | 17,968,667 | 268,411,879 | 4.42% |
| 2024-12-03 | 14.60 | 14.93 | 14.40 | 14.71 | 12.80 | qfq | 9,893,345 | 145,300,959 | 0.89% |
| 2024-12-02 | 14.36 | 14.75 | 14.31 | 14.58 | 12.68 | qfq | 9,128,655 | 132,921,721 | 1.53% |
| 2024-11-29 | 14.13 | 14.45 | 14.00 | 14.36 | 12.49 | qfq | 8,721,538 | 124,229,542 | 0.70% |
| 2024-11-28 | 14.21 | 14.52 | 14.05 | 14.26 | 12.40 | qfq | 8,039,530 | 115,169,937 | -0.07% |
| 2024-11-27 | 13.93 | 14.27 | 13.56 | 14.27 | 12.41 | qfq | 8,904,811 | 124,081,679 | 0.99% |
| 2024-11-26 | 14.35 | 14.77 | 14.04 | 14.13 | 12.29 | qfq | 11,306,750 | 162,433,014 | -2.82% |
| 2024-11-25 | 14.33 | 14.56 | 14.03 | 14.54 | 12.65 | qfq | 11,924,847 | 170,629,089 | 1.39% |
| 2024-11-22 | 15.35 | 15.50 | 14.25 | 14.34 | 12.47 | qfq | 21,179,285 | 313,925,294 | -8.43% |
| 2024-11-21 | 16.00 | 16.03 | 15.30 | 15.66 | 13.62 | qfq | 25,658,234 | 400,780,631 | -5.38% |
| 2024-11-20 | 15.75 | 17.28 | 15.13 | 16.55 | 14.40 | qfq | 35,883,901 | 579,505,996 | 3.57% |
| 2024-11-19 | 15.00 | 17.16 | 15.00 | 15.98 | 13.90 | qfq | 45,906,717 | 731,292,697 | 3.23% |
| 2024-11-18 | 13.38 | 15.48 | 13.38 | 15.48 | 13.47 | qfq | 30,127,149 | 454,306,528 | 20.00% |
| 2024-11-15 | 13.34 | 13.40 | 12.88 | 12.90 | 11.22 | qfq | 3,415,058 | 44,970,639 | -2.64% |
| 2024-11-14 | 13.75 | 13.76 | 13.19 | 13.25 | 11.53 | qfq | 4,262,548 | 57,209,794 | -3.57% |
| 2024-11-13 | 13.78 | 14.09 | 13.52 | 13.74 | 11.95 | qfq | 5,054,572 | 69,488,985 | -1.43% |
| 2024-11-12 | 13.81 | 14.27 | 13.71 | 13.94 | 12.13 | qfq | 8,290,854 | 116,270,357 | 0.94% |
| 2024-11-11 | 13.49 | 13.83 | 13.39 | 13.81 | 12.01 | qfq | 5,811,213 | 79,174,089 | 2.37% |
| 2024-11-08 | 13.65 | 13.68 | 13.31 | 13.49 | 11.74 | qfq | 6,019,146 | 81,156,034 | 0.60% |
| 2024-11-07 | 13.00 | 13.43 | 12.85 | 13.41 | 11.67 | qfq | 5,653,968 | 74,953,103 | 2.76% |
| 2024-11-06 | 13.12 | 13.26 | 12.96 | 13.05 | 11.35 | qfq | 5,013,656 | 65,659,415 | -0.08% |
| 2024-11-05 | 12.78 | 13.08 | 12.74 | 13.06 | 11.36 | qfq | 4,041,923 | 52,390,699 | 2.35% |
| 2024-11-04 | 12.31 | 12.79 | 12.31 | 12.76 | 11.10 | qfq | 3,571,455 | 45,056,659 | 2.82% |
| 2024-11-01 | 12.92 | 13.01 | 12.37 | 12.41 | 10.80 | qfq | 5,520,728 | 69,613,509 | -3.80% |
| 2024-10-31 | 12.76 | 13.14 | 12.76 | 12.90 | 11.22 | qfq | 4,910,828 | 63,576,629 | 0.47% |
| 2024-10-30 | 13.00 | 13.20 | 12.67 | 12.84 | 11.17 | qfq | 4,883,163 | 62,989,122 | -2.28% |
| 2024-10-29 | 13.60 | 13.88 | 13.09 | 13.14 | 11.43 | qfq | 8,098,295 | 108,252,520 | -2.45% |
| 2024-10-28 | 12.92 | 13.49 | 12.86 | 13.47 | 11.72 | qfq | 6,512,311 | 86,071,989 | 4.50% |
| 2024-10-25 | 12.74 | 12.96 | 12.60 | 12.89 | 11.21 | qfq | 4,918,145 | 63,082,749 | 1.50% |
| 2024-10-24 | 12.66 | 12.83 | 12.64 | 12.70 | 11.05 | qfq | 3,686,336 | 46,851,287 | -0.08% |
| 2024-10-23 | 12.89 | 12.93 | 12.65 | 12.71 | 11.06 | qfq | 5,584,380 | 71,392,977 | -0.78% |
| 2024-10-22 | 12.55 | 12.93 | 12.47 | 12.81 | 11.14 | qfq | 6,176,029 | 78,641,685 | 2.23% |
| 2024-10-21 | 12.45 | 12.75 | 12.31 | 12.53 | 10.90 | qfq | 6,604,651 | 82,638,920 | 1.05% |
| 2024-10-18 | 12.08 | 12.70 | 12.04 | 12.40 | 10.79 | qfq | 6,975,973 | 86,085,892 | 2.39% |
| 2024-10-17 | 12.38 | 12.50 | 12.08 | 12.11 | 10.53 | qfq | 4,503,497 | 55,326,144 | -1.54% |
| 2024-10-16 | 12.06 | 12.43 | 12.05 | 12.30 | 10.70 | qfq | 4,374,815 | 53,833,905 | 0.24% |
| 2024-10-15 | 12.52 | 12.72 | 12.27 | 12.27 | 10.67 | qfq | 5,908,878 | 73,736,707 | -2.62% |
| 2024-10-14 | 12.55 | 12.69 | 12.10 | 12.60 | 10.96 | qfq | 7,143,603 | 88,710,611 | 0.96% |
| 2024-10-11 | 12.91 | 13.35 | 12.38 | 12.48 | 10.86 | qfq | 7,599,280 | 97,014,602 | -5.31% |
| 2024-10-10 | 12.75 | 13.63 | 12.52 | 13.18 | 11.47 | qfq | 12,832,272 | 168,626,590 | 4.27% |
| 2024-10-09 | 14.00 | 14.00 | 12.57 | 12.64 | 11.00 | qfq | 15,975,267 | 212,652,489 | -14.88% |
| 2024-10-08 | 15.48 | 15.48 | 13.33 | 14.85 | 12.92 | qfq | 19,347,586 | 277,520,788 | 14.76% |
| 2024-09-30 | 11.73 | 13.24 | 11.62 | 12.94 | 11.26 | qfq | 17,983,605 | 222,072,090 | 13.01% |
| 2024-09-27 | 11.15 | 11.80 | 10.89 | 11.45 | 9.96 | qfq | 13,572,347 | 154,060,802 | 6.02% |
| 2024-09-26 | 10.43 | 10.82 | 10.31 | 10.80 | 9.40 | qfq | 7,668,656 | 81,322,238 | 3.05% |
| 2024-09-25 | 10.59 | 10.87 | 10.35 | 10.48 | 9.12 | qfq | 11,281,324 | 119,377,438 | 4.28% |
| 2024-09-24 | 9.43 | 10.05 | 9.43 | 10.05 | 8.74 | qfq | 4,603,282 | 44,955,176 | 6.35% |
| 2024-09-23 | 9.48 | 9.54 | 9.38 | 9.45 | 8.22 | qfq | 2,371,308 | 22,395,363 | -0.84% |
| 2024-09-20 | 9.72 | 9.87 | 9.45 | 9.53 | 8.29 | qfq | 3,197,928 | 30,608,215 | -2.16% |
| 2024-09-19 | 9.49 | 9.77 | 9.36 | 9.74 | 8.47 | qfq | 4,518,275 | 43,406,854 | 3.51% |
| 2024-09-18 | 10.03 | 10.08 | 9.20 | 9.41 | 8.19 | qfq | 7,285,362 | 68,819,586 | -7.38% |
| 2024-09-13 | 10.13 | 10.27 | 10.02 | 10.16 | 8.84 | qfq | 3,230,749 | 32,867,195 | 0.40% |
| 2024-09-12 | 10.06 | 10.23 | 10.00 | 10.12 | 8.80 | qfq | 2,579,755 | 26,067,658 | 0.80% |
| 2024-09-11 | 10.15 | 10.22 | 10.01 | 10.04 | 8.73 | qfq | 2,360,021 | 23,800,655 | -1.08% |
| 2024-09-10 | 10.24 | 10.50 | 10.03 | 10.15 | 8.83 | qfq | 2,366,958 | 24,053,562 | 0.20% |
| 2024-09-09 | 10.00 | 10.28 | 9.97 | 10.13 | 8.81 | qfq | 2,878,982 | 29,202,045 | 0.90% |
| 2024-09-06 | 10.21 | 10.33 | 10.00 | 10.04 | 8.73 | qfq | 2,840,120 | 28,740,755 | -1.76% |
| 2024-09-05 | 10.00 | 10.34 | 9.96 | 10.22 | 8.89 | qfq | 4,951,415 | 50,548,673 | 1.79% |
| 2024-09-04 | 9.92 | 10.28 | 9.92 | 10.04 | 8.73 | qfq | 5,017,994 | 50,684,564 | 0.30% |
| 2024-09-03 | 9.96 | 10.10 | 9.90 | 10.01 | 8.71 | qfq | 2,442,261 | 24,423,038 | 0.70% |
| 2024-09-02 | 9.94 | 10.18 | 9.92 | 9.94 | 8.65 | qfq | 4,210,297 | 42,102,796 | 0.10% |
| 2024-08-30 | 9.80 | 10.12 | 9.80 | 9.93 | 8.64 | qfq | 5,469,274 | 54,683,458 | 2.37% |
| 2024-08-29 | 9.48 | 9.75 | 9.46 | 9.70 | 8.44 | qfq | 2,753,012 | 26,543,956 | 1.68% |
| 2024-08-28 | 9.39 | 9.61 | 9.28 | 9.54 | 8.30 | qfq | 2,220,770 | 21,050,024 | 1.38% |
| 2024-08-27 | 9.46 | 9.65 | 9.38 | 9.41 | 8.19 | qfq | 1,909,312 | 18,105,599 | -0.63% |
| 2024-08-26 | 9.29 | 9.56 | 9.29 | 9.47 | 8.24 | qfq | 2,143,742 | 20,249,440 | 0.74% |
| 2024-08-23 | 9.48 | 9.48 | 9.27 | 9.40 | 8.18 | qfq | 3,379,332 | 31,690,348 | -1.16% |
| 2024-08-22 | 9.70 | 9.80 | 9.49 | 9.51 | 8.27 | qfq | 3,762,964 | 36,175,830 | -1.76% |
| 2024-08-21 | 9.70 | 9.85 | 9.63 | 9.68 | 8.42 | qfq | 3,407,430 | 33,119,138 | -0.51% |
| 2024-08-20 | 10.08 | 10.13 | 9.70 | 9.73 | 8.46 | qfq | 5,474,593 | 53,900,315 | -3.09% |
| 2024-08-19 | 10.16 | 10.24 | 10.01 | 10.04 | 8.73 | qfq | 5,811,255 | 58,628,231 | -2.33% |
| 2024-08-16 | 9.99 | 10.44 | 9.82 | 10.28 | 8.94 | qfq | 11,239,448 | 114,076,909 | 3.21% |
| 2024-08-15 | 9.95 | 10.10 | 9.81 | 9.96 | 8.66 | qfq | 6,710,260 | 66,757,479 | 0.20% |
| 2024-08-14 | 9.73 | 10.19 | 9.63 | 9.94 | 8.65 | qfq | 10,239,529 | 101,499,843 | 1.53% |
| 2024-08-13 | 9.79 | 9.98 | 9.65 | 9.79 | 8.52 | qfq | 8,407,029 | 82,099,821 | -1.41% |
| 2024-08-12 | 9.89 | 10.32 | 9.67 | 9.93 | 8.64 | qfq | 11,839,123 | 118,460,709 | -1.88% |
| 2024-08-09 | 10.63 | 10.63 | 9.88 | 10.12 | 8.80 | qfq | 22,002,776 | 223,459,004 | -6.73% |
| 2024-08-08 | 9.86 | 11.83 | 9.74 | 10.85 | 9.44 | qfq | 23,197,731 | 264,147,409 | 10.04% |
| 2024-08-07 | 9.54 | 10.26 | 9.33 | 9.86 | 8.58 | qfq | 7,697,517 | 75,064,238 | 3.68% |
| 2024-08-06 | 9.14 | 9.52 | 9.13 | 9.51 | 8.27 | qfq | 3,137,871 | 29,323,739 | 4.97% |
| 2024-08-05 | 9.26 | 9.43 | 9.05 | 9.06 | 7.88 | qfq | 2,410,824 | 22,355,573 | -2.69% |
| 2024-08-02 | 9.30 | 9.54 | 9.22 | 9.31 | 8.10 | qfq | 2,377,184 | 22,357,815 | -0.32% |
| 2024-08-01 | 9.37 | 9.42 | 9.31 | 9.34 | 8.12 | qfq | 2,486,800 | 23,277,796 | -0.11% |
| 2024-07-31 | 9.02 | 9.36 | 8.91 | 9.35 | 8.13 | qfq | 2,859,395 | 26,342,007 | 3.77% |
| 2024-07-30 | 8.99 | 9.04 | 8.90 | 9.01 | 7.84 | qfq | 1,325,804 | 11,912,899 | 0.56% |
| 2024-07-29 | 9.00 | 9.06 | 8.87 | 8.96 | 7.79 | qfq | 1,502,492 | 13,492,287 | -0.44% |
| 2024-07-26 | 8.90 | 9.09 | 8.88 | 9.00 | 7.83 | qfq | 1,524,772 | 13,710,563 | 1.35% |
| 2024-07-25 | 8.74 | 9.04 | 8.70 | 8.88 | 7.72 | qfq | 1,889,125 | 16,779,445 | 0.79% |
| 2024-07-24 | 8.98 | 9.05 | 8.79 | 8.81 | 7.66 | qfq | 2,198,939 | 19,545,739 | -2.76% |
| 2024-07-23 | 9.23 | 9.32 | 9.06 | 9.06 | 7.88 | qfq | 1,400,534 | 12,874,058 | -2.05% |
| 2024-07-22 | 9.18 | 9.32 | 9.13 | 9.25 | 8.05 | qfq | 1,648,544 | 15,237,742 | -0.11% |
| 2024-07-19 | 9.19 | 9.33 | 9.11 | 9.26 | 8.06 | qfq | 1,808,003 | 16,705,365 | 0.65% |
| 2024-07-18 | 9.24 | 9.24 | 8.97 | 9.20 | 8.00 | qfq | 1,779,204 | 16,195,829 | -0.54% |
| 2024-07-17 | 9.22 | 9.36 | 9.21 | 9.25 | 8.05 | qfq | 1,579,049 | 14,653,007 | -0.43% |
| 2024-07-16 | 9.25 | 9.33 | 9.16 | 9.29 | 8.08 | qfq | 1,972,494 | 18,268,704 | 0.76% |
| 2024-07-15 | 9.51 | 9.52 | 9.15 | 9.22 | 8.02 | qfq | 2,286,870 | 21,129,414 | -3.05% |
| 2024-07-12 | 9.59 | 9.71 | 9.44 | 9.51 | 8.27 | qfq | 3,767,312 | 36,026,595 | -0.73% |
| 2024-07-11 | 9.34 | 9.62 | 9.24 | 9.58 | 8.33 | qfq | 2,373,181 | 22,530,679 | 4.70% |
| 2024-07-10 | 9.09 | 9.26 | 9.02 | 9.15 | 7.96 | qfq | 1,953,777 | 17,893,560 | 0.22% |
| 2024-07-09 | 9.10 | 9.15 | 8.82 | 9.13 | 7.94 | qfq | 2,443,986 | 22,018,569 | 0.88% |
| 2024-07-08 | 9.52 | 9.52 | 8.97 | 9.05 | 7.87 | qfq | 3,488,486 | 31,931,770 | -4.94% |
| 2024-07-05 | 9.24 | 9.54 | 9.10 | 9.52 | 8.28 | qfq | 2,305,390 | 21,655,820 | 3.03% |
| 2024-07-04 | 9.68 | 9.75 | 9.21 | 9.24 | 8.04 | qfq | 2,775,172 | 26,018,019 | -4.64% |
| 2024-07-03 | 9.80 | 9.92 | 9.63 | 9.69 | 8.43 | qfq | 2,102,320 | 20,470,552 | -1.22% |
| 2024-07-02 | 9.82 | 9.89 | 9.68 | 9.81 | 8.53 | qfq | 1,915,184 | 18,807,738 | 0.72% |
| 2024-07-01 | 9.60 | 9.79 | 9.41 | 9.74 | 8.47 | qfq | 2,846,304 | 27,321,905 | 1.78% |
| 2024-06-28 | 9.50 | 9.87 | 9.50 | 9.57 | 8.33 | qfq | 3,230,907 | 31,331,075 | 0.95% |
| 2024-06-27 | 10.08 | 10.08 | 9.47 | 9.48 | 8.25 | qfq | 4,519,848 | 43,927,303 | -8.93% |
| 2024-06-26 | 10.01 | 10.47 | 9.94 | 10.41 | 8.62 | qfq | 2,816,862 | 28,805,654 | 3.69% |
| 2024-06-25 | 10.01 | 10.16 | 9.93 | 10.04 | 8.32 | qfq | 1,879,317 | 18,851,480 | 0.80% |
| 2024-06-24 | 10.40 | 10.41 | 9.92 | 9.96 | 8.25 | qfq | 2,528,340 | 25,452,223 | -4.78% |
| 2024-06-21 | 10.32 | 10.58 | 10.23 | 10.46 | 8.66 | qfq | 1,880,071 | 19,628,907 | 1.45% |
| 2024-06-20 | 10.44 | 10.65 | 10.30 | 10.31 | 8.54 | qfq | 2,103,881 | 21,936,485 | -1.43% |
| 2024-06-19 | 10.56 | 10.69 | 10.44 | 10.46 | 8.66 | qfq | 1,238,453 | 13,031,465 | -0.95% |
| 2024-06-18 | 10.49 | 10.60 | 10.38 | 10.56 | 8.75 | qfq | 1,188,892 | 12,531,091 | 0.28% |
| 2024-06-17 | 10.62 | 10.67 | 10.41 | 10.53 | 8.72 | qfq | 1,439,208 | 15,169,027 | -0.85% |
| 2024-06-14 | 10.72 | 10.72 | 10.49 | 10.62 | 8.80 | qfq | 1,725,228 | 18,299,592 | -0.28% |
| 2024-06-13 | 10.75 | 10.80 | 10.56 | 10.65 | 8.82 | qfq | 1,687,432 | 17,990,673 | -1.02% |
| 2024-06-12 | 10.55 | 10.80 | 10.50 | 10.76 | 8.91 | qfq | 1,820,478 | 19,477,883 | 1.80% |
| 2024-06-11 | 10.59 | 10.70 | 10.29 | 10.57 | 8.75 | qfq | 2,272,676 | 23,758,227 | -0.28% |
| 2024-06-07 | 10.22 | 10.77 | 10.22 | 10.60 | 8.78 | qfq | 2,902,824 | 30,621,432 | 3.62% |
| 2024-06-06 | 10.80 | 10.85 | 10.10 | 10.23 | 8.47 | qfq | 4,114,204 | 42,617,715 | -5.28% |
| 2024-06-05 | 10.95 | 11.10 | 10.75 | 10.80 | 8.95 | qfq | 1,971,058 | 21,535,814 | -1.01% |
| 2024-06-04 | 11.06 | 11.06 | 10.81 | 10.91 | 9.04 | qfq | 2,469,124 | 26,901,695 | -1.36% |
| 2024-06-03 | 11.58 | 11.58 | 10.97 | 11.06 | 9.16 | qfq | 2,308,532 | 25,790,255 | -3.91% |
| 2024-05-31 | 11.32 | 11.56 | 11.32 | 11.51 | 9.53 | qfq | 1,597,458 | 18,329,524 | 1.59% |
| 2024-05-30 | 11.32 | 11.56 | 11.26 | 11.33 | 9.38 | qfq | 1,593,198 | 18,103,892 | -1.39% |
| 2024-05-29 | 11.45 | 11.60 | 11.35 | 11.49 | 9.52 | qfq | 1,149,606 | 13,214,115 | -0.17% |
| 2024-05-28 | 11.48 | 11.65 | 11.31 | 11.51 | 9.53 | qfq | 1,820,826 | 21,009,012 | -0.26% |
| 2024-05-27 | 11.55 | 11.61 | 11.32 | 11.54 | 9.56 | qfq | 2,279,959 | 26,086,592 | 0.17% |
| 2024-05-24 | 11.62 | 11.80 | 11.52 | 11.52 | 9.54 | qfq | 1,575,193 | 18,268,640 | -0.78% |
| 2024-05-23 | 12.08 | 12.08 | 11.56 | 11.61 | 9.62 | qfq | 2,210,798 | 25,934,844 | -3.65% |
| 2024-05-22 | 12.20 | 12.29 | 11.99 | 12.05 | 9.98 | qfq | 2,012,696 | 24,381,794 | -0.58% |
| 2024-05-21 | 12.16 | 12.24 | 11.98 | 12.12 | 10.04 | qfq | 1,906,960 | 23,087,127 | -0.33% |
| 2024-05-20 | 12.08 | 12.27 | 12.07 | 12.16 | 10.07 | qfq | 2,374,506 | 28,855,937 | 1.00% |
| 2024-05-17 | 11.99 | 12.22 | 11.91 | 12.04 | 9.97 | qfq | 3,617,609 | 43,538,605 | -0.58% |
| 2024-05-16 | 12.76 | 12.86 | 12.03 | 12.11 | 10.03 | qfq | 4,883,573 | 59,995,168 | -2.42% |
| 2024-05-15 | 12.16 | 12.43 | 12.01 | 12.41 | 10.28 | qfq | 3,024,146 | 37,169,424 | 2.14% |
| 2024-05-14 | 12.04 | 12.25 | 12.02 | 12.15 | 10.06 | qfq | 2,782,918 | 33,810,794 | 0.91% |
| 2024-05-13 | 12.44 | 12.48 | 11.96 | 12.04 | 9.97 | qfq | 2,964,125 | 35,979,796 | -3.91% |
| 2024-05-10 | 12.70 | 12.76 | 12.46 | 12.53 | 10.38 | qfq | 2,064,491 | 25,914,668 | -1.26% |
| 2024-05-09 | 12.30 | 12.76 | 12.26 | 12.69 | 10.51 | qfq | 3,397,764 | 42,926,057 | 2.26% |
| 2024-05-08 | 12.30 | 12.51 | 12.11 | 12.41 | 10.28 | qfq | 2,950,242 | 36,414,650 | 0.65% |
| 2024-05-07 | 12.09 | 12.38 | 12.05 | 12.33 | 10.21 | qfq | 2,612,116 | 32,015,172 | 1.57% |
| 2024-05-06 | 12.29 | 12.41 | 12.01 | 12.14 | 10.06 | qfq | 4,016,940 | 48,854,461 | 0.33% |
| 2024-04-30 | 11.91 | 12.18 | 11.74 | 12.10 | 10.02 | qfq | 3,422,047 | 41,059,489 | 1.60% |
| 2024-04-29 | 11.51 | 12.01 | 11.51 | 11.91 | 9.86 | qfq | 2,824,212 | 33,455,924 | 3.57% |
| 2024-04-26 | 11.29 | 11.54 | 11.21 | 11.50 | 9.53 | qfq | 3,606,079 | 41,163,335 | 1.95% |
| 2024-04-25 | 11.18 | 11.58 | 11.15 | 11.28 | 9.34 | qfq | 3,132,290 | 35,556,680 | 0.71% |
| 2024-04-24 | 11.03 | 11.20 | 10.85 | 11.20 | 9.28 | qfq | 1,908,440 | 21,128,201 | 2.00% |
| 2024-04-23 | 10.69 | 11.05 | 10.61 | 10.98 | 9.09 | qfq | 1,722,896 | 18,696,336 | 2.81% |
| 2024-04-22 | 10.55 | 10.78 | 10.26 | 10.68 | 8.85 | qfq | 1,858,032 | 19,674,313 | 1.14% |
| 2024-04-19 | 10.50 | 10.81 | 10.42 | 10.56 | 8.75 | qfq | 1,785,323 | 18,875,634 | -0.28% |
| 2024-04-18 | 10.71 | 10.80 | 10.52 | 10.59 | 8.77 | qfq | 2,221,698 | 23,686,183 | -2.22% |
| 2024-04-17 | 9.96 | 10.83 | 9.96 | 10.83 | 8.97 | qfq | 3,010,823 | 31,630,738 | 9.73% |
| 2024-04-16 | 10.70 | 10.70 | 9.85 | 9.87 | 8.18 | qfq | 3,175,117 | 32,081,871 | -8.10% |
| 2024-04-15 | 11.40 | 11.50 | 10.54 | 10.74 | 8.90 | qfq | 3,113,232 | 33,951,446 | -6.20% |
| 2024-04-12 | 11.75 | 11.78 | 11.40 | 11.45 | 9.48 | qfq | 1,462,922 | 16,915,534 | -2.14% |
| 2024-04-11 | 11.58 | 11.85 | 11.47 | 11.70 | 9.69 | qfq | 2,074,962 | 24,324,254 | 0.52% |
| 2024-04-10 | 12.12 | 12.12 | 11.51 | 11.64 | 9.64 | qfq | 2,470,626 | 28,996,237 | -4.04% |
| 2024-04-09 | 11.72 | 12.13 | 11.69 | 12.13 | 10.05 | qfq | 2,427,918 | 29,010,443 | 3.68% |
| 2024-04-08 | 12.27 | 12.27 | 11.68 | 11.70 | 9.69 | qfq | 3,042,962 | 36,273,524 | -4.65% |
| 2024-04-03 | 12.31 | 12.45 | 12.13 | 12.27 | 10.16 | qfq | 2,687,398 | 33,010,421 | -1.21% |
| 2024-04-02 | 12.42 | 12.50 | 12.28 | 12.42 | 10.29 | qfq | 3,168,712 | 39,258,809 | -0.32% |
| 2024-04-01 | 12.30 | 12.46 | 12.10 | 12.46 | 10.32 | qfq | 6,094,702 | 74,785,526 | 1.05% |
| 2024-03-29 | 12.34 | 12.44 | 12.06 | 12.33 | 10.21 | qfq | 3,717,399 | 45,513,445 | -0.08% |
| 2024-03-28 | 11.74 | 12.51 | 11.60 | 12.34 | 10.22 | qfq | 5,398,415 | 65,994,141 | 5.29% |
| 2024-03-27 | 12.11 | 12.20 | 11.70 | 11.72 | 9.71 | qfq | 3,022,803 | 36,068,621 | -3.06% |
| 2024-03-26 | 12.26 | 12.40 | 11.82 | 12.09 | 10.01 | qfq | 4,880,720 | 58,921,149 | -1.63% |
| 2024-03-25 | 13.07 | 13.33 | 12.26 | 12.29 | 10.18 | qfq | 6,798,632 | 85,950,185 | -6.61% |
| 2024-03-22 | 13.09 | 13.41 | 12.71 | 13.16 | 10.90 | qfq | 8,191,345 | 106,839,845 | -0.90% |
| 2024-03-21 | 12.78 | 14.14 | 12.63 | 13.28 | 11.00 | qfq | 12,568,358 | 168,356,889 | 3.43% |
| 2024-03-20 | 12.40 | 13.09 | 12.18 | 12.84 | 10.64 | qfq | 9,758,742 | 123,584,713 | 3.22% |
| 2024-03-19 | 11.96 | 12.88 | 11.91 | 12.44 | 10.30 | qfq | 8,685,802 | 107,775,915 | 2.98% |
| 2024-03-18 | 11.80 | 12.08 | 11.71 | 12.08 | 10.01 | qfq | 4,006,972 | 47,638,457 | 2.63% |
| 2024-03-15 | 11.62 | 11.79 | 11.47 | 11.77 | 9.75 | qfq | 3,057,375 | 35,546,970 | 1.47% |
| 2024-03-14 | 11.75 | 12.18 | 11.44 | 11.60 | 9.61 | qfq | 3,868,439 | 45,515,645 | -0.85% |
| 2024-03-13 | 11.70 | 11.75 | 11.55 | 11.70 | 9.69 | qfq | 2,682,861 | 31,279,945 | 0.09% |
| 2024-03-12 | 11.53 | 11.85 | 11.49 | 11.69 | 9.68 | qfq | 3,913,194 | 45,756,369 | 1.56% |
| 2024-03-11 | 11.10 | 11.53 | 11.10 | 11.51 | 9.53 | qfq | 4,034,065 | 45,944,042 | 3.69% |
| 2024-03-08 | 10.97 | 11.14 | 10.91 | 11.10 | 9.19 | qfq | 2,385,285 | 26,365,685 | 0.91% |
| 2024-03-07 | 11.18 | 11.33 | 11.00 | 11.00 | 9.11 | qfq | 2,856,227 | 31,843,795 | -1.17% |
| 2024-03-06 | 11.14 | 11.27 | 10.97 | 11.13 | 9.22 | qfq | 2,428,322 | 27,022,592 | -0.09% |
| 2024-03-05 | 11.43 | 11.58 | 11.12 | 11.14 | 9.23 | qfq | 3,053,339 | 34,483,774 | -3.05% |
| 2024-03-04 | 11.46 | 11.65 | 11.21 | 11.49 | 9.52 | qfq | 3,381,010 | 38,668,225 | 0.09% |
| 2024-03-01 | 11.24 | 11.51 | 11.22 | 11.48 | 9.51 | qfq | 4,474,145 | 50,739,706 | 2.14% |
| 2024-02-29 | 10.84 | 11.33 | 10.79 | 11.24 | 9.31 | qfq | 5,209,040 | 57,937,549 | 2.18% |
| 2024-02-28 | 12.01 | 12.24 | 10.98 | 11.00 | 9.11 | qfq | 8,004,003 | 93,343,540 | -8.18% |
| 2024-02-27 | 11.63 | 11.99 | 11.51 | 11.98 | 9.92 | qfq | 5,375,119 | 63,436,298 | 2.04% |
| 2024-02-26 | 11.37 | 11.97 | 11.37 | 11.74 | 9.72 | qfq | 6,219,355 | 72,718,369 | 1.82% |
| 2024-02-23 | 11.11 | 11.56 | 11.04 | 11.53 | 9.55 | qfq | 6,230,482 | 70,126,983 | 3.78% |
| 2024-02-22 | 10.83 | 11.14 | 10.83 | 11.11 | 9.20 | qfq | 6,498,194 | 71,546,025 | 1.55% |
| 2024-02-21 | 10.75 | 11.26 | 10.71 | 10.94 | 9.06 | qfq | 6,585,928 | 72,532,165 | 0.37% |
| 2024-02-20 | 10.75 | 10.99 | 10.62 | 10.90 | 9.03 | qfq | 5,081,594 | 55,131,859 | -0.55% |
| 2024-02-19 | 11.08 | 11.40 | 10.73 | 10.96 | 9.08 | qfq | 8,460,927 | 92,581,133 | -3.35% |
| 2024-02-08 | 9.44 | 11.34 | 9.13 | 11.34 | 9.39 | qfq | 13,559,789 | 137,493,785 | 20.00% |
| 2024-02-07 | 9.33 | 9.63 | 8.98 | 9.45 | 7.83 | qfq | 11,204,713 | 103,016,859 | 1.72% |
| 2024-02-06 | 8.91 | 9.76 | 8.31 | 9.29 | 7.69 | qfq | 9,552,659 | 85,294,016 | 1.42% |
| 2024-02-05 | 10.29 | 10.32 | 8.89 | 9.16 | 7.59 | qfq | 8,172,030 | 77,230,676 | -12.34% |
| 2024-02-02 | 11.22 | 11.42 | 10.07 | 10.45 | 8.66 | qfq | 5,285,432 | 56,551,507 | -6.28% |
| 2024-02-01 | 11.39 | 11.57 | 11.01 | 11.15 | 9.24 | qfq | 5,585,171 | 62,994,955 | -2.19% |
| 2024-01-31 | 12.02 | 12.12 | 11.37 | 11.40 | 9.44 | qfq | 4,286,766 | 50,125,078 | -5.39% |
| 2024-01-30 | 12.48 | 12.49 | 11.95 | 12.05 | 9.98 | qfq | 5,895,026 | 72,301,796 | -7.73% |
| 2024-01-29 | 13.44 | 13.68 | 13.01 | 13.06 | 10.82 | qfq | 2,919,912 | 38,618,084 | -2.61% |
| 2024-01-26 | 13.40 | 13.72 | 13.25 | 13.41 | 11.11 | qfq | 3,344,646 | 45,172,122 | 0.60% |
| 2024-01-25 | 12.86 | 13.35 | 12.74 | 13.33 | 11.04 | qfq | 3,193,663 | 41,915,044 | 3.82% |
| 2024-01-24 | 12.70 | 12.84 | 12.33 | 12.84 | 10.64 | qfq | 3,684,396 | 46,533,175 | 1.74% |
| 2024-01-23 | 12.80 | 12.94 | 12.39 | 12.62 | 10.45 | qfq | 4,360,665 | 54,998,251 | -2.02% |
| 2024-01-22 | 13.86 | 13.94 | 12.76 | 12.88 | 10.67 | qfq | 3,514,905 | 46,748,916 | -7.80% |
| 2024-01-19 | 14.18 | 14.24 | 13.93 | 13.97 | 11.57 | qfq | 2,136,297 | 30,054,178 | -1.06% |
| 2024-01-18 | 14.47 | 14.49 | 13.77 | 14.12 | 11.70 | qfq | 2,799,552 | 39,260,279 | -2.69% |
| 2024-01-17 | 14.82 | 14.95 | 14.47 | 14.51 | 12.02 | qfq | 2,062,297 | 30,399,727 | -2.09% |
| 2024-01-16 | 15.10 | 15.10 | 14.70 | 14.82 | 12.28 | qfq | 2,129,334 | 31,665,307 | -0.94% |
| 2024-01-15 | 14.84 | 15.11 | 14.71 | 14.96 | 12.39 | qfq | 2,291,445 | 34,222,532 | 0.47% |
| 2024-01-12 | 15.15 | 15.27 | 14.85 | 14.89 | 12.33 | qfq | 2,001,878 | 30,156,600 | -2.23% |
| 2024-01-11 | 15.11 | 15.32 | 14.99 | 15.23 | 12.61 | qfq | 1,719,353 | 26,064,704 | 1.33% |
| 2024-01-10 | 15.18 | 15.36 | 14.96 | 15.03 | 12.45 | qfq | 1,908,404 | 28,865,939 | -1.44% |
| 2024-01-09 | 15.36 | 15.48 | 15.08 | 15.25 | 12.63 | qfq | 1,881,921 | 28,757,259 | -0.20% |
| 2024-01-08 | 15.59 | 15.68 | 15.26 | 15.28 | 12.66 | qfq | 2,690,722 | 41,549,923 | -2.92% |
| 2024-01-05 | 16.04 | 16.19 | 15.60 | 15.74 | 13.04 | qfq | 2,827,985 | 44,807,653 | -2.72% |
| 2024-01-04 | 16.07 | 16.27 | 15.87 | 16.18 | 13.40 | qfq | 2,970,987 | 47,872,039 | 0.94% |
| 2024-01-03 | 16.04 | 16.29 | 15.93 | 16.03 | 13.28 | qfq | 2,833,071 | 45,585,841 | -0.50% |
| 2024-01-02 | 16.00 | 16.20 | 15.82 | 16.11 | 13.34 | qfq | 3,459,436 | 55,455,459 | 0.56% |
| 2023-12-29 | 15.44 | 16.10 | 15.31 | 16.02 | 13.27 | qfq | 3,510,064 | 55,794,129 | 4.09% |
| 2023-12-28 | 15.15 | 15.47 | 14.95 | 15.39 | 12.75 | qfq | 2,504,786 | 38,260,596 | 1.92% |
| 2023-12-27 | 15.00 | 15.15 | 14.82 | 15.10 | 12.51 | qfq | 1,795,798 | 26,956,858 | 0.73% |
| 2023-12-26 | 15.36 | 15.36 | 14.90 | 14.99 | 12.42 | qfq | 2,079,777 | 31,319,224 | -2.09% |
| 2023-12-25 | 15.47 | 15.49 | 15.11 | 15.31 | 12.68 | qfq | 2,890,488 | 44,066,098 | -0.97% |
| 2023-12-22 | 15.60 | 15.76 | 15.38 | 15.46 | 12.81 | qfq | 3,049,888 | 47,400,472 | -1.09% |
| 2023-12-21 | 15.68 | 15.69 | 15.23 | 15.63 | 12.95 | qfq | 3,316,883 | 51,358,920 | -0.45% |
| 2023-12-20 | 15.75 | 16.05 | 15.66 | 15.70 | 13.00 | qfq | 3,511,604 | 55,649,751 | -0.32% |
| 2023-12-19 | 15.59 | 15.79 | 15.30 | 15.75 | 13.05 | qfq | 4,471,931 | 69,747,991 | 1.42% |
| 2023-12-18 | 15.45 | 15.83 | 15.30 | 15.53 | 12.86 | qfq | 5,057,151 | 78,982,403 | 0.32% |
| 2023-12-15 | 15.87 | 16.06 | 15.43 | 15.48 | 12.82 | qfq | 7,673,132 | 119,487,450 | -2.89% |
| 2023-12-14 | 16.28 | 16.83 | 15.92 | 15.94 | 13.20 | qfq | 10,214,445 | 165,410,103 | -2.51% |
| 2023-12-13 | 15.99 | 17.50 | 15.88 | 16.35 | 13.54 | qfq | 10,547,121 | 174,393,733 | 2.06% |
| 2023-12-12 | 16.19 | 16.62 | 15.77 | 16.02 | 13.27 | qfq | 8,403,892 | 134,542,303 | -0.87% |
| 2023-12-11 | 16.59 | 16.88 | 15.75 | 16.16 | 13.39 | qfq | 11,011,598 | 177,116,420 | -2.71% |
| 2023-12-08 | 16.32 | 17.87 | 16.29 | 16.61 | 13.76 | qfq | 11,905,201 | 201,094,187 | 1.22% |
| 2023-12-07 | 16.13 | 17.07 | 15.90 | 16.41 | 13.59 | qfq | 6,063,295 | 99,809,401 | 1.67% |
| 2023-12-06 | 15.83 | 16.35 | 15.83 | 16.14 | 13.37 | qfq | 2,077,614 | 33,412,377 | 1.45% |
| 2023-12-05 | 16.17 | 16.24 | 15.91 | 15.91 | 13.18 | qfq | 1,519,896 | 24,374,065 | -1.55% |
| 2023-12-04 | 16.32 | 16.39 | 16.09 | 16.16 | 13.39 | qfq | 2,117,290 | 34,292,244 | -0.55% |
| 2023-12-01 | 16.40 | 16.44 | 16.06 | 16.25 | 13.46 | qfq | 2,840,434 | 46,103,285 | -0.79% |
| 2023-11-30 | 16.36 | 16.40 | 16.15 | 16.38 | 13.57 | qfq | 1,974,966 | 32,161,036 | 0.12% |
| 2023-11-29 | 16.54 | 16.60 | 16.29 | 16.36 | 13.55 | qfq | 1,792,716 | 29,424,810 | -1.15% |
| 2023-11-28 | 16.35 | 16.61 | 16.09 | 16.55 | 13.71 | qfq | 2,276,299 | 37,358,924 | 1.22% |
| 2023-11-27 | 16.67 | 16.79 | 16.33 | 16.35 | 13.54 | qfq | 2,164,189 | 35,621,666 | -1.33% |
| 2023-11-24 | 16.70 | 16.72 | 16.44 | 16.57 | 13.72 | qfq | 1,904,230 | 31,539,386 | -0.60% |
| 2023-11-23 | 16.23 | 16.70 | 16.22 | 16.67 | 13.81 | qfq | 2,942,732 | 48,668,414 | 2.71% |
| 2023-11-22 | 16.40 | 16.44 | 16.20 | 16.23 | 13.44 | qfq | 1,960,214 | 31,994,212 | -0.31% |
| 2023-11-21 | 16.40 | 16.55 | 16.26 | 16.28 | 13.48 | qfq | 1,950,291 | 31,999,306 | -0.67% |
| 2023-11-20 | 16.38 | 16.45 | 16.23 | 16.39 | 13.58 | qfq | 2,233,984 | 36,581,370 | 0.68% |
| 2023-11-17 | 15.98 | 16.32 | 15.97 | 16.28 | 13.48 | qfq | 1,904,100 | 30,785,238 | 1.62% |
| 2023-11-16 | 16.21 | 16.22 | 16.00 | 16.02 | 13.27 | qfq | 1,307,234 | 21,029,359 | -1.35% |
| 2023-11-15 | 16.14 | 16.36 | 16.06 | 16.24 | 13.45 | qfq | 1,892,790 | 30,679,256 | 0.62% |
| 2023-11-14 | 16.08 | 16.20 | 15.99 | 16.14 | 13.37 | qfq | 1,554,527 | 25,023,649 | 0.56% |
| 2023-11-13 | 16.22 | 16.26 | 15.94 | 16.05 | 13.29 | qfq | 1,889,152 | 30,347,254 | 0.19% |
| 2023-11-10 | 16.00 | 16.14 | 15.82 | 16.02 | 13.27 | qfq | 1,464,832 | 23,445,474 | 0.38% |
| 2023-11-09 | 16.14 | 16.32 | 15.93 | 15.96 | 13.22 | qfq | 1,737,025 | 27,907,647 | -1.42% |
| 2023-11-08 | 16.19 | 16.35 | 16.10 | 16.19 | 13.41 | qfq | 2,294,543 | 37,209,376 | 0.37% |
| 2023-11-07 | 16.24 | 16.30 | 15.99 | 16.13 | 13.36 | qfq | 1,805,912 | 29,130,044 | -0.62% |
| 2023-11-06 | 15.98 | 16.27 | 15.88 | 16.23 | 13.44 | qfq | 3,017,541 | 48,657,131 | 2.53% |
| 2023-11-03 | 15.85 | 16.00 | 15.72 | 15.83 | 13.11 | qfq | 2,003,654 | 31,803,807 | -0.13% |
| 2023-11-02 | 16.05 | 16.07 | 15.81 | 15.85 | 13.13 | qfq | 2,101,336 | 33,368,157 | -0.75% |
| 2023-11-01 | 15.81 | 16.04 | 15.74 | 15.97 | 13.23 | qfq | 2,597,721 | 41,383,942 | 0.76% |
| 2023-10-31 | 15.83 | 15.97 | 15.73 | 15.85 | 13.13 | qfq | 2,254,290 | 35,683,003 | 0.70% |
| 2023-10-30 | 15.63 | 16.00 | 15.60 | 15.74 | 13.04 | qfq | 3,147,458 | 49,605,330 | 0.25% |
| 2023-10-27 | 15.08 | 15.74 | 14.97 | 15.70 | 13.00 | qfq | 3,908,843 | 60,565,514 | 4.18% |
| 2023-10-26 | 15.01 | 15.13 | 14.74 | 15.07 | 12.48 | qfq | 2,118,486 | 31,571,056 | 0.74% |
| 2023-10-25 | 15.00 | 15.14 | 14.80 | 14.96 | 12.39 | qfq | 3,215,444 | 48,175,882 | 1.29% |
| 2023-10-24 | 14.26 | 14.77 | 14.06 | 14.77 | 12.23 | qfq | 2,341,094 | 33,961,895 | 4.68% |
| 2023-10-23 | 14.58 | 14.61 | 13.93 | 14.11 | 11.69 | qfq | 3,335,122 | 47,257,896 | -4.01% |
| 2023-10-20 | 14.70 | 14.89 | 14.56 | 14.70 | 12.18 | qfq | 1,469,065 | 21,617,605 | -0.14% |
| 2023-10-19 | 14.80 | 14.97 | 14.50 | 14.72 | 12.19 | qfq | 1,891,136 | 27,876,667 | -1.14% |
| 2023-10-18 | 15.20 | 15.20 | 14.85 | 14.89 | 12.33 | qfq | 1,752,613 | 26,277,800 | -1.97% |
| 2023-10-17 | 15.25 | 15.30 | 15.06 | 15.19 | 12.58 | qfq | 2,003,276 | 30,323,539 | -0.13% |
| 2023-10-16 | 15.65 | 15.74 | 15.17 | 15.21 | 12.60 | qfq | 2,523,229 | 38,646,494 | -2.12% |
| 2023-10-13 | 15.28 | 15.65 | 15.23 | 15.54 | 12.87 | qfq | 2,395,616 | 37,188,622 | 1.37% |
| 2023-10-12 | 15.20 | 15.47 | 15.20 | 15.33 | 12.70 | qfq | 2,190,942 | 33,560,000 | 0.86% |
| 2023-10-11 | 14.99 | 15.41 | 14.94 | 15.20 | 12.59 | qfq | 2,723,506 | 41,510,633 | 1.81% |
| 2023-10-10 | 15.27 | 15.27 | 14.82 | 14.93 | 12.37 | qfq | 2,274,180 | 34,014,070 | -2.29% |
| 2023-10-09 | 15.16 | 15.36 | 14.88 | 15.28 | 12.66 | qfq | 2,263,394 | 34,336,129 | 0.33% |
| 2023-09-28 | 15.38 | 15.48 | 15.18 | 15.23 | 12.61 | qfq | 1,853,366 | 28,423,936 | -0.33% |
| 2023-09-27 | 15.16 | 15.37 | 15.07 | 15.28 | 12.66 | qfq | 1,340,290 | 20,467,654 | 1.13% |
| 2023-09-26 | 15.40 | 15.47 | 15.08 | 15.11 | 12.52 | qfq | 1,309,282 | 19,899,475 | -1.24% |
| 2023-09-25 | 15.24 | 15.47 | 15.14 | 15.30 | 12.67 | qfq | 1,890,948 | 28,972,585 | 0.39% |
| 2023-09-22 | 15.23 | 15.27 | 14.98 | 15.24 | 12.62 | qfq | 1,679,630 | 25,394,528 | 0.46% |
| 2023-09-21 | 15.31 | 15.37 | 15.12 | 15.17 | 12.57 | qfq | 1,732,198 | 26,374,152 | -1.24% |
| 2023-09-20 | 15.30 | 15.54 | 15.30 | 15.36 | 12.72 | qfq | 2,360,330 | 36,442,619 | 0.20% |
| 2023-09-19 | 15.45 | 15.48 | 15.25 | 15.33 | 12.70 | qfq | 1,637,412 | 25,116,081 | -0.52% |
| 2023-09-18 | 15.24 | 15.43 | 15.16 | 15.41 | 12.76 | qfq | 2,290,967 | 35,130,861 | 0.98% |
| 2023-09-15 | 15.03 | 15.38 | 15.00 | 15.26 | 12.64 | qfq | 2,832,119 | 43,145,987 | 1.73% |
| 2023-09-14 | 15.08 | 15.19 | 14.91 | 15.00 | 12.42 | qfq | 1,854,142 | 27,830,855 | -0.46% |
| 2023-09-13 | 15.28 | 15.36 | 14.93 | 15.07 | 12.48 | qfq | 2,055,658 | 31,049,974 | -1.37% |
| 2023-09-12 | 15.19 | 15.31 | 15.06 | 15.28 | 12.66 | qfq | 2,057,798 | 31,354,335 | 0.59% |
| 2023-09-11 | 14.99 | 15.36 | 14.92 | 15.19 | 12.58 | qfq | 3,070,820 | 46,672,867 | 1.06% |
| 2023-09-08 | 14.81 | 15.14 | 14.71 | 15.03 | 12.45 | qfq | 1,991,805 | 29,801,088 | 2.11% |
| 2023-09-07 | 14.99 | 15.10 | 14.71 | 14.72 | 12.19 | qfq | 1,406,379 | 20,881,983 | -1.93% |
| 2023-09-06 | 15.07 | 15.15 | 14.93 | 15.01 | 12.43 | qfq | 1,438,892 | 21,649,700 | -0.40% |
| 2023-09-05 | 15.14 | 15.25 | 14.97 | 15.07 | 12.48 | qfq | 1,576,574 | 23,736,683 | -0.46% |
| 2023-09-04 | 15.03 | 15.19 | 15.00 | 15.14 | 12.54 | qfq | 1,893,521 | 28,580,473 | 1.07% |
| 2023-09-01 | 14.95 | 15.11 | 14.75 | 14.98 | 12.41 | qfq | 2,166,116 | 32,478,178 | 0.60% |
| 2023-08-31 | 14.75 | 14.95 | 14.61 | 14.89 | 12.33 | qfq | 2,519,440 | 37,365,474 | 1.22% |
| 2023-08-30 | 14.49 | 14.82 | 14.40 | 14.71 | 12.18 | qfq | 2,414,839 | 35,440,724 | 1.87% |
| 2023-08-29 | 14.04 | 14.48 | 13.92 | 14.44 | 11.96 | qfq | 2,193,762 | 31,322,919 | 3.36% |
| 2023-08-28 | 14.60 | 14.60 | 13.91 | 13.97 | 11.57 | qfq | 3,911,908 | 56,081,516 | 2.80% |
| 2023-08-25 | 13.85 | 13.95 | 13.53 | 13.59 | 11.26 | qfq | 1,601,734 | 22,011,571 | -2.37% |
| 2023-08-24 | 14.10 | 14.17 | 13.71 | 13.92 | 11.53 | qfq | 2,130,362 | 29,544,010 | -1.00% |
| 2023-08-23 | 14.63 | 14.67 | 14.06 | 14.06 | 11.65 | qfq | 2,624,887 | 37,461,137 | -4.29% |
| 2023-08-22 | 14.91 | 15.04 | 14.47 | 14.69 | 12.17 | qfq | 5,057,368 | 74,142,056 | -2.33% |
| 2023-08-21 | 14.51 | 15.58 | 14.51 | 15.04 | 12.46 | qfq | 5,300,674 | 80,157,950 | 3.44% |
| 2023-08-18 | 14.82 | 14.88 | 14.54 | 14.54 | 12.04 | qfq | 1,993,346 | 29,359,827 | -1.89% |
| 2023-08-17 | 14.85 | 14.93 | 14.66 | 14.82 | 12.28 | qfq | 2,053,355 | 30,330,331 | -1.00% |
| 2023-08-16 | 14.92 | 15.28 | 14.84 | 14.97 | 12.40 | qfq | 2,208,644 | 33,382,961 | -0.13% |
| 2023-08-15 | 14.76 | 15.07 | 14.63 | 14.99 | 12.42 | qfq | 1,984,966 | 29,586,207 | 1.08% |
| 2023-08-14 | 14.83 | 15.07 | 14.54 | 14.83 | 12.28 | qfq | 1,841,944 | 27,161,631 | -1.00% |
| 2023-08-11 | 14.87 | 15.25 | 14.87 | 14.98 | 12.41 | qfq | 2,248,529 | 33,929,928 | 0.74% |
| 2023-08-10 | 14.80 | 14.92 | 14.73 | 14.87 | 12.32 | qfq | 1,143,705 | 16,979,406 | 0.47% |
| 2023-08-09 | 14.52 | 14.96 | 14.50 | 14.80 | 12.26 | qfq | 2,165,602 | 32,008,395 | 1.44% |
| 2023-08-08 | 14.65 | 14.71 | 14.35 | 14.59 | 12.08 | qfq | 1,663,342 | 24,150,961 | -0.41% |
| 2023-08-07 | 15.05 | 15.05 | 14.61 | 14.65 | 12.13 | qfq | 2,315,252 | 34,140,051 | -2.72% |
| 2023-08-04 | 15.15 | 15.25 | 15.04 | 15.06 | 12.47 | qfq | 1,093,805 | 16,531,115 | -0.33% |
| 2023-08-03 | 15.02 | 15.16 | 15.02 | 15.11 | 12.52 | qfq | 1,136,372 | 17,160,571 | 0.13% |
| 2023-08-02 | 15.28 | 15.31 | 14.99 | 15.09 | 12.50 | qfq | 1,599,460 | 24,146,350 | -1.05% |
| 2023-08-01 | 15.50 | 15.50 | 15.24 | 15.25 | 12.63 | qfq | 1,560,012 | 23,928,456 | -1.36% |
| 2023-07-31 | 15.44 | 15.54 | 15.37 | 15.46 | 12.81 | qfq | 1,543,370 | 23,864,527 | 0.59% |
| 2023-07-28 | 15.29 | 15.38 | 15.14 | 15.37 | 12.73 | qfq | 1,391,250 | 21,256,836 | 0.39% |
| 2023-07-27 | 15.36 | 15.48 | 15.20 | 15.31 | 12.68 | qfq | 1,496,558 | 22,941,946 | -0.84% |
| 2023-07-26 | 15.33 | 15.51 | 15.25 | 15.44 | 12.79 | qfq | 1,968,252 | 30,304,929 | 0.72% |
| 2023-07-25 | 15.25 | 15.35 | 15.18 | 15.33 | 12.70 | qfq | 2,428,330 | 37,126,093 | 1.32% |
| 2023-07-24 | 15.05 | 15.23 | 14.92 | 15.13 | 12.53 | qfq | 1,286,261 | 19,459,535 | 0.46% |
| 2023-07-21 | 15.08 | 15.23 | 14.98 | 15.06 | 12.47 | qfq | 1,478,282 | 22,318,474 | -0.13% |
| 2023-07-20 | 15.27 | 15.29 | 15.06 | 15.08 | 12.49 | qfq | 1,069,356 | 16,233,844 | -0.85% |
| 2023-07-19 | 15.30 | 15.38 | 15.17 | 15.21 | 12.60 | qfq | 1,001,698 | 15,248,205 | -0.65% |
| 2023-07-18 | 15.24 | 15.44 | 15.18 | 15.31 | 12.68 | qfq | 998,158 | 15,230,199 | 0.07% |