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
久祺股份300994.SZ
最近收盘价10.362026-07-17
最近交易日2026-07-17
成交量（股）2,247,200
成交额（元）23,694,214
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-11 | cash_dividend | 0.56 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-14 | 2025-10-22 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-05 | cash_dividend | 0.365 | — | — | — | 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 | 10.71 | 10.94 | 10.24 | 10.36 | 10.36 | qfq | 2,247,200 | 23,694,214 | -3.54% |
| 2026-07-16 | 10.65 | 10.92 | 10.52 | 10.74 | 10.74 | qfq | 1,744,000 | 18,748,774 | 0.37% |
| 2026-07-15 | 10.42 | 10.75 | 10.38 | 10.70 | 10.70 | qfq | 1,767,885 | 18,828,665 | 2.49% |
| 2026-07-14 | 10.19 | 10.50 | 10.13 | 10.44 | 10.44 | qfq | 1,890,300 | 19,604,634 | 1.95% |
| 2026-07-13 | 10.48 | 10.48 | 10.20 | 10.24 | 10.24 | qfq | 2,135,720 | 22,038,898 | -1.63% |
| 2026-07-10 | 10.31 | 10.66 | 10.18 | 10.41 | 10.41 | qfq | 2,005,620 | 20,998,065 | 0.97% |
| 2026-07-09 | 10.39 | 10.63 | 10.17 | 10.31 | 10.31 | qfq | 1,923,964 | 19,900,369 | -2.37% |
| 2026-07-08 | 10.50 | 10.74 | 10.31 | 10.56 | 10.56 | qfq | 1,714,800 | 18,038,574 | -0.38% |
| 2026-07-07 | 10.91 | 11.00 | 10.59 | 10.60 | 10.60 | qfq | 1,318,000 | 14,121,308 | -3.28% |
| 2026-07-06 | 11.20 | 11.39 | 10.93 | 10.96 | 10.96 | qfq | 1,908,486 | 21,100,576 | -1.53% |
| 2026-07-03 | 10.85 | 11.26 | 10.85 | 11.13 | 11.13 | qfq | 2,625,000 | 29,235,208 | 2.58% |
| 2026-07-02 | 10.91 | 11.21 | 10.84 | 10.85 | 10.85 | qfq | 2,284,900 | 25,097,625 | -0.55% |
| 2026-07-01 | 10.64 | 11.11 | 10.55 | 10.91 | 10.91 | qfq | 3,393,090 | 36,773,486 | 2.25% |
| 2026-06-30 | 10.81 | 10.84 | 10.46 | 10.67 | 10.67 | qfq | 2,256,520 | 24,001,681 | -1.84% |
| 2026-06-29 | 10.78 | 10.90 | 10.20 | 10.87 | 10.87 | qfq | 4,336,500 | 45,745,758 | 0.28% |
| 2026-06-26 | 11.01 | 11.10 | 10.63 | 10.84 | 10.84 | qfq | 2,533,246 | 27,452,865 | -1.81% |
| 2026-06-25 | 11.22 | 11.54 | 11.00 | 11.04 | 11.04 | qfq | 3,194,627 | 35,916,138 | -0.99% |
| 2026-06-24 | 11.63 | 11.64 | 11.13 | 11.15 | 11.15 | qfq | 2,119,340 | 23,850,665 | -3.88% |
| 2026-06-23 | 11.38 | 11.88 | 11.38 | 11.60 | 11.60 | qfq | 3,457,354 | 40,405,995 | 1.93% |
| 2026-06-22 | 11.33 | 11.38 | 10.88 | 11.38 | 11.38 | qfq | 2,524,380 | 28,046,021 | 0.09% |
| 2026-06-18 | 11.42 | 11.58 | 11.25 | 11.37 | 11.37 | qfq | 2,159,860 | 24,606,569 | -1.30% |
| 2026-06-17 | 11.88 | 11.88 | 11.35 | 11.52 | 11.52 | qfq | 2,906,913 | 33,614,116 | -3.03% |
| 2026-06-16 | 11.91 | 11.93 | 11.56 | 11.88 | 11.88 | qfq | 2,576,500 | 30,314,312 | -0.17% |
| 2026-06-15 | 11.95 | 12.14 | 11.82 | 11.90 | 11.90 | qfq | 3,032,254 | 36,276,301 | -0.25% |
| 2026-06-12 | 12.04 | 12.20 | 11.86 | 11.93 | 11.93 | qfq | 3,257,345 | 39,048,396 | -0.08% |
| 2026-06-11 | 12.28 | 12.40 | 11.82 | 11.94 | 11.94 | qfq | 4,595,154 | 55,104,876 | -7.73% |
| 2026-06-10 | 12.33 | 13.41 | 12.15 | 12.94 | 12.38 | qfq | 7,395,894 | 95,836,010 | 4.95% |
| 2026-06-09 | 12.16 | 12.67 | 11.95 | 12.33 | 11.80 | qfq | 3,546,820 | 43,952,415 | 1.99% |
| 2026-06-08 | 12.14 | 12.45 | 11.89 | 12.09 | 11.57 | qfq | 2,928,120 | 35,652,895 | -3.05% |
| 2026-06-05 | 12.56 | 12.67 | 12.16 | 12.47 | 11.93 | qfq | 4,005,117 | 49,746,957 | -0.64% |
| 2026-06-04 | 13.05 | 13.39 | 12.43 | 12.55 | 12.01 | qfq | 6,733,154 | 85,889,109 | -4.13% |
| 2026-06-03 | 13.12 | 13.67 | 12.70 | 13.09 | 12.52 | qfq | 7,678,229 | 101,413,009 | 4.39% |
| 2026-06-02 | 12.84 | 12.91 | 12.50 | 12.54 | 12.00 | qfq | 1,720,964 | 21,701,797 | -2.49% |
| 2026-06-01 | 12.29 | 13.01 | 12.22 | 12.86 | 12.30 | qfq | 2,557,004 | 32,721,015 | 3.79% |
| 2026-05-29 | 12.48 | 12.66 | 12.30 | 12.39 | 11.85 | qfq | 1,853,500 | 23,056,542 | -1.20% |
| 2026-05-28 | 12.58 | 12.71 | 12.22 | 12.54 | 12.00 | qfq | 2,033,152 | 25,367,858 | -0.71% |
| 2026-05-27 | 13.04 | 13.05 | 12.57 | 12.63 | 12.08 | qfq | 2,385,880 | 30,413,985 | -2.85% |
| 2026-05-26 | 13.23 | 13.30 | 12.85 | 13.00 | 12.44 | qfq | 2,720,020 | 35,370,347 | -1.74% |
| 2026-05-25 | 13.43 | 13.76 | 13.09 | 13.23 | 12.66 | qfq | 2,508,383 | 33,553,149 | -0.60% |
| 2026-05-22 | 13.23 | 13.48 | 13.00 | 13.31 | 12.73 | qfq | 2,971,960 | 39,434,633 | 1.22% |
| 2026-05-21 | 13.58 | 13.75 | 13.10 | 13.15 | 12.58 | qfq | 2,429,600 | 32,623,884 | -2.66% |
| 2026-05-20 | 13.72 | 13.72 | 13.37 | 13.51 | 12.93 | qfq | 2,416,495 | 32,562,645 | -1.53% |
| 2026-05-19 | 13.65 | 13.86 | 13.49 | 13.72 | 13.13 | qfq | 1,929,807 | 26,432,633 | 0.59% |
| 2026-05-18 | 13.65 | 13.80 | 13.44 | 13.64 | 13.05 | qfq | 2,387,220 | 32,402,776 | -0.07% |
| 2026-05-15 | 13.79 | 13.92 | 13.60 | 13.65 | 13.06 | qfq | 2,478,317 | 34,103,675 | -1.09% |
| 2026-05-14 | 14.26 | 14.26 | 13.62 | 13.80 | 13.20 | qfq | 3,722,900 | 51,574,797 | -2.89% |
| 2026-05-13 | 14.36 | 14.36 | 14.13 | 14.21 | 13.60 | qfq | 2,824,620 | 40,099,672 | -0.35% |
| 2026-05-12 | 14.61 | 14.78 | 14.22 | 14.26 | 13.64 | qfq | 2,693,145 | 38,718,152 | -2.53% |
| 2026-05-11 | 14.80 | 14.99 | 14.46 | 14.63 | 14.00 | qfq | 4,230,402 | 61,865,038 | -1.08% |
| 2026-05-08 | 14.87 | 15.06 | 14.61 | 14.79 | 14.15 | qfq | 3,849,236 | 56,951,016 | -0.54% |
| 2026-05-07 | 14.39 | 15.15 | 14.05 | 14.87 | 14.23 | qfq | 7,177,254 | 105,339,741 | 4.28% |
| 2026-05-06 | 14.05 | 14.72 | 13.96 | 14.26 | 13.64 | qfq | 5,615,144 | 80,374,801 | 2.81% |
| 2026-04-30 | 13.79 | 14.18 | 13.75 | 13.87 | 13.27 | qfq | 4,878,228 | 67,865,117 | 0.29% |
| 2026-04-29 | 13.55 | 13.90 | 13.50 | 13.83 | 13.23 | qfq | 7,026,020 | 96,597,754 | -5.92% |
| 2026-04-28 | 15.07 | 15.08 | 14.47 | 14.70 | 14.06 | qfq | 3,159,820 | 46,381,743 | -2.65% |
| 2026-04-27 | 14.98 | 15.18 | 14.80 | 15.10 | 14.45 | qfq | 2,369,018 | 35,514,230 | 0.87% |
| 2026-04-24 | 14.98 | 15.06 | 14.73 | 14.97 | 14.32 | qfq | 2,312,331 | 34,513,087 | 0.47% |
| 2026-04-23 | 15.26 | 15.28 | 14.80 | 14.90 | 14.26 | qfq | 2,970,123 | 44,638,452 | -2.04% |
| 2026-04-22 | 15.10 | 15.29 | 14.96 | 15.21 | 14.55 | qfq | 2,770,441 | 41,937,640 | 0.40% |
| 2026-04-21 | 15.19 | 15.38 | 15.03 | 15.15 | 14.49 | qfq | 2,495,348 | 37,879,245 | -0.07% |
| 2026-04-20 | 15.11 | 15.34 | 15.07 | 15.16 | 14.50 | qfq | 2,594,569 | 39,436,776 | -0.07% |
| 2026-04-17 | 15.38 | 15.39 | 15.05 | 15.17 | 14.51 | qfq | 2,464,458 | 37,380,922 | -1.37% |
| 2026-04-16 | 15.16 | 15.47 | 15.01 | 15.38 | 14.71 | qfq | 3,577,090 | 54,593,813 | 1.65% |
| 2026-04-15 | 15.06 | 15.28 | 14.93 | 15.13 | 14.48 | qfq | 2,711,800 | 40,928,164 | 0.27% |
| 2026-04-14 | 15.18 | 15.19 | 14.80 | 15.09 | 14.44 | qfq | 3,067,023 | 45,879,557 | 0.87% |
| 2026-04-13 | 14.80 | 15.00 | 14.72 | 14.96 | 14.31 | qfq | 2,864,091 | 42,578,049 | 0.54% |
| 2026-04-10 | 14.76 | 15.08 | 14.74 | 14.88 | 14.24 | qfq | 3,477,666 | 51,946,894 | 1.29% |
| 2026-04-09 | 14.91 | 14.91 | 14.39 | 14.69 | 14.05 | qfq | 4,635,605 | 67,754,643 | -2.20% |
| 2026-04-08 | 14.83 | 15.14 | 14.72 | 15.02 | 14.37 | qfq | 4,903,098 | 73,361,302 | 3.09% |
| 2026-04-07 | 14.40 | 14.63 | 14.07 | 14.57 | 13.94 | qfq | 4,773,000 | 68,787,050 | 1.53% |
| 2026-04-03 | 15.25 | 15.66 | 14.34 | 14.35 | 13.73 | qfq | 7,909,915 | 117,081,658 | -5.90% |
| 2026-04-02 | 15.60 | 15.83 | 15.13 | 15.25 | 14.59 | qfq | 7,492,124 | 115,302,514 | -3.48% |
| 2026-04-01 | 16.34 | 16.48 | 15.70 | 15.80 | 15.12 | qfq | 13,176,574 | 209,686,140 | -4.36% |
| 2026-03-31 | 16.01 | 16.85 | 15.76 | 16.52 | 15.81 | qfq | 17,657,706 | 288,471,278 | 4.82% |
| 2026-03-30 | 15.98 | 16.84 | 15.43 | 15.76 | 15.08 | qfq | 11,009,636 | 174,485,933 | 2.47% |
| 2026-03-27 | 15.28 | 15.87 | 15.05 | 15.38 | 14.71 | qfq | 6,469,524 | 99,418,247 | 1.72% |
| 2026-03-26 | 15.88 | 15.97 | 14.98 | 15.12 | 14.47 | qfq | 6,484,695 | 99,619,169 | -4.18% |
| 2026-03-25 | 15.71 | 15.95 | 15.47 | 15.78 | 15.10 | qfq | 8,811,083 | 138,515,829 | -0.63% |
| 2026-03-24 | 15.67 | 16.17 | 15.38 | 15.88 | 15.19 | qfq | 14,940,463 | 235,935,010 | 3.66% |
| 2026-03-23 | 14.22 | 16.94 | 13.91 | 15.32 | 14.66 | qfq | 13,859,068 | 215,257,058 | 5.22% |
| 2026-03-20 | 15.08 | 15.12 | 14.51 | 14.56 | 13.93 | qfq | 2,168,195 | 32,097,939 | -2.87% |
| 2026-03-19 | 15.31 | 15.41 | 14.93 | 14.99 | 14.34 | qfq | 2,005,800 | 30,361,735 | -2.91% |
| 2026-03-18 | 15.30 | 15.48 | 15.16 | 15.44 | 14.77 | qfq | 1,682,388 | 25,797,849 | 0.98% |
| 2026-03-17 | 15.55 | 15.78 | 15.27 | 15.29 | 14.63 | qfq | 2,512,314 | 39,036,112 | -1.35% |
| 2026-03-16 | 15.32 | 15.54 | 15.28 | 15.50 | 14.83 | qfq | 2,067,581 | 31,907,019 | 1.44% |
| 2026-03-13 | 15.24 | 15.53 | 15.17 | 15.28 | 14.62 | qfq | 2,511,717 | 38,647,002 | -0.13% |
| 2026-03-12 | 15.56 | 15.62 | 15.23 | 15.30 | 14.64 | qfq | 1,937,700 | 29,886,244 | -1.67% |
| 2026-03-11 | 15.70 | 15.74 | 15.40 | 15.56 | 14.89 | qfq | 2,707,649 | 42,137,328 | 0.06% |
| 2026-03-10 | 15.53 | 15.65 | 15.40 | 15.55 | 14.88 | qfq | 2,957,073 | 45,990,463 | 1.30% |
| 2026-03-09 | 15.43 | 15.70 | 15.14 | 15.35 | 14.69 | qfq | 4,354,517 | 66,725,083 | -2.23% |
| 2026-03-06 | 15.50 | 15.74 | 15.40 | 15.70 | 15.02 | qfq | 2,499,266 | 39,084,213 | 1.75% |
| 2026-03-05 | 15.70 | 15.84 | 15.35 | 15.43 | 14.76 | qfq | 3,325,654 | 51,770,166 | 0.33% |
| 2026-03-04 | 15.88 | 16.00 | 15.13 | 15.38 | 14.71 | qfq | 4,608,280 | 71,615,639 | -4.11% |
| 2026-03-03 | 16.62 | 16.76 | 16.04 | 16.04 | 15.35 | qfq | 3,289,966 | 54,005,555 | -2.20% |
| 2026-03-02 | 17.10 | 17.14 | 16.32 | 16.40 | 15.69 | qfq | 3,515,040 | 58,461,754 | -4.87% |
| 2026-02-27 | 17.20 | 17.25 | 17.08 | 17.24 | 16.49 | qfq | 1,733,981 | 29,830,822 | 0.23% |
| 2026-02-26 | 17.17 | 17.20 | 16.96 | 17.20 | 16.46 | qfq | 2,461,246 | 42,134,060 | 0.47% |
| 2026-02-25 | 17.25 | 17.27 | 17.05 | 17.12 | 16.38 | qfq | 2,343,380 | 40,218,837 | 0.41% |
| 2026-02-24 | 16.73 | 17.09 | 16.67 | 17.05 | 16.31 | qfq | 2,772,876 | 47,045,448 | 2.40% |
| 2026-02-13 | 16.61 | 16.90 | 16.53 | 16.65 | 15.93 | qfq | 2,198,733 | 36,848,632 | 0.54% |
| 2026-02-12 | 16.73 | 16.79 | 16.47 | 16.56 | 15.84 | qfq | 2,548,580 | 42,436,484 | -1.08% |
| 2026-02-11 | 16.95 | 17.06 | 16.73 | 16.74 | 16.02 | qfq | 1,766,376 | 29,793,459 | -1.30% |
| 2026-02-10 | 16.99 | 17.08 | 16.85 | 16.96 | 16.23 | qfq | 2,018,199 | 34,274,460 | 0.12% |
| 2026-02-09 | 17.01 | 17.06 | 16.87 | 16.94 | 16.21 | qfq | 2,536,388 | 42,961,831 | 0.36% |
| 2026-02-06 | 16.71 | 17.09 | 16.66 | 16.88 | 16.15 | qfq | 2,028,534 | 34,373,591 | 0.06% |
| 2026-02-05 | 16.93 | 17.08 | 16.77 | 16.87 | 16.14 | qfq | 2,324,635 | 39,388,566 | 0.12% |
| 2026-02-04 | 16.63 | 17.07 | 16.51 | 16.85 | 16.12 | qfq | 2,737,645 | 46,233,329 | 0.96% |
| 2026-02-03 | 16.49 | 16.69 | 16.31 | 16.69 | 15.97 | qfq | 2,477,161 | 41,005,593 | 2.02% |
| 2026-02-02 | 16.87 | 16.88 | 16.28 | 16.36 | 15.65 | qfq | 3,064,160 | 50,995,488 | -2.91% |
| 2026-01-30 | 16.60 | 16.86 | 16.50 | 16.85 | 16.12 | qfq | 2,959,000 | 49,400,192 | 1.02% |
| 2026-01-29 | 16.69 | 17.22 | 16.61 | 16.68 | 15.96 | qfq | 4,041,828 | 68,280,985 | 0.06% |
| 2026-01-28 | 16.95 | 17.12 | 16.64 | 16.67 | 15.95 | qfq | 2,273,300 | 38,129,164 | -1.77% |
| 2026-01-27 | 16.95 | 17.09 | 16.50 | 16.97 | 16.24 | qfq | 2,561,746 | 43,026,485 | 0.06% |
| 2026-01-26 | 17.38 | 17.38 | 16.81 | 16.96 | 16.23 | qfq | 3,909,780 | 66,505,472 | -2.25% |
| 2026-01-23 | 17.29 | 17.38 | 17.22 | 17.35 | 16.60 | qfq | 3,088,819 | 53,424,556 | 0.64% |
| 2026-01-22 | 17.37 | 17.38 | 17.12 | 17.24 | 16.49 | qfq | 3,047,067 | 52,477,881 | -0.58% |
| 2026-01-21 | 17.03 | 17.35 | 16.94 | 17.34 | 16.59 | qfq | 4,032,225 | 69,353,434 | 1.34% |
| 2026-01-20 | 17.06 | 17.28 | 16.90 | 17.11 | 16.37 | qfq | 4,852,342 | 82,995,891 | 0.94% |
| 2026-01-19 | 16.55 | 16.95 | 16.43 | 16.95 | 16.22 | qfq | 3,236,170 | 54,390,805 | 2.05% |
| 2026-01-16 | 16.74 | 16.79 | 16.36 | 16.61 | 15.89 | qfq | 2,875,794 | 47,532,518 | 1.16% |
| 2026-01-15 | 16.43 | 16.63 | 16.33 | 16.42 | 15.71 | qfq | 2,817,180 | 46,371,201 | -0.73% |
| 2026-01-14 | 16.70 | 16.94 | 16.23 | 16.54 | 15.82 | qfq | 4,758,146 | 79,294,126 | -0.12% |
| 2026-01-13 | 16.74 | 17.14 | 16.56 | 16.56 | 15.84 | qfq | 5,253,247 | 88,502,620 | 0.12% |
| 2026-01-12 | 16.43 | 16.60 | 16.26 | 16.54 | 15.82 | qfq | 3,074,685 | 50,598,448 | 1.16% |
| 2026-01-09 | 16.29 | 16.36 | 16.09 | 16.35 | 15.64 | qfq | 3,155,820 | 51,236,131 | 0.43% |
| 2026-01-08 | 16.21 | 16.32 | 16.01 | 16.28 | 15.58 | qfq | 2,827,484 | 45,909,280 | 0.68% |
| 2026-01-07 | 16.06 | 16.25 | 15.98 | 16.17 | 15.47 | qfq | 2,910,887 | 46,987,921 | 0.56% |
| 2026-01-06 | 16.00 | 16.15 | 15.95 | 16.08 | 15.38 | qfq | 2,558,836 | 41,036,561 | 0.88% |
| 2026-01-05 | 15.80 | 15.94 | 15.73 | 15.94 | 15.25 | qfq | 2,450,586 | 38,909,053 | 0.95% |
| 2025-12-31 | 15.71 | 15.86 | 15.59 | 15.79 | 15.11 | qfq | 1,712,708 | 26,971,354 | -0.13% |
| 2025-12-30 | 15.89 | 15.95 | 15.70 | 15.81 | 15.13 | qfq | 1,988,088 | 31,467,449 | -0.13% |
| 2025-12-29 | 15.71 | 15.89 | 15.63 | 15.83 | 15.14 | qfq | 2,003,926 | 31,597,474 | 0.83% |
| 2025-12-26 | 16.03 | 16.06 | 15.67 | 15.70 | 15.02 | qfq | 2,254,040 | 35,668,528 | -1.69% |
| 2025-12-25 | 15.93 | 15.98 | 15.78 | 15.97 | 15.28 | qfq | 1,569,819 | 24,956,033 | 0.76% |
| 2025-12-24 | 15.66 | 15.90 | 15.63 | 15.85 | 15.16 | qfq | 1,556,200 | 24,607,131 | 0.96% |
| 2025-12-23 | 15.86 | 16.01 | 15.65 | 15.70 | 15.02 | qfq | 1,784,151 | 28,107,204 | -0.76% |
| 2025-12-22 | 15.95 | 16.12 | 15.81 | 15.82 | 15.14 | qfq | 2,494,239 | 39,787,811 | -0.44% |
| 2025-12-19 | 15.50 | 15.95 | 15.40 | 15.89 | 15.20 | qfq | 2,452,230 | 38,693,319 | 2.78% |
| 2025-12-18 | 15.05 | 15.79 | 15.05 | 15.46 | 14.79 | qfq | 3,474,194 | 53,952,466 | 1.98% |
| 2025-12-17 | 15.29 | 15.39 | 14.83 | 15.16 | 14.50 | qfq | 4,127,690 | 62,030,351 | -1.37% |
| 2025-12-16 | 15.50 | 15.56 | 15.27 | 15.37 | 14.70 | qfq | 2,238,020 | 34,379,371 | -0.90% |
| 2025-12-15 | 15.52 | 15.75 | 15.42 | 15.51 | 14.84 | qfq | 2,179,620 | 33,942,960 | -0.19% |
| 2025-12-12 | 15.62 | 15.81 | 15.49 | 15.54 | 14.87 | qfq | 1,814,760 | 28,408,901 | -0.77% |
| 2025-12-11 | 16.11 | 16.15 | 15.63 | 15.66 | 14.98 | qfq | 2,206,665 | 34,936,729 | -2.49% |
| 2025-12-10 | 15.99 | 16.25 | 15.93 | 16.06 | 15.36 | qfq | 1,901,395 | 30,616,518 | 0.12% |
| 2025-12-09 | 16.19 | 16.28 | 16.00 | 16.04 | 15.35 | qfq | 1,643,500 | 26,516,908 | -0.68% |
| 2025-12-08 | 16.11 | 16.26 | 16.05 | 16.15 | 15.45 | qfq | 1,668,720 | 26,927,275 | 0.31% |
| 2025-12-05 | 15.85 | 16.13 | 15.63 | 16.10 | 15.40 | qfq | 1,861,600 | 29,715,022 | 1.58% |
| 2025-12-04 | 16.11 | 16.18 | 15.72 | 15.85 | 15.16 | qfq | 2,338,922 | 37,242,198 | -1.61% |
| 2025-12-03 | 16.27 | 16.30 | 16.00 | 16.11 | 15.41 | qfq | 1,840,720 | 29,650,908 | -0.31% |
| 2025-12-02 | 16.40 | 16.44 | 16.16 | 16.16 | 15.46 | qfq | 1,403,760 | 22,780,822 | -1.70% |
| 2025-12-01 | 16.36 | 16.55 | 16.32 | 16.44 | 15.73 | qfq | 1,953,000 | 32,093,186 | 0.74% |
| 2025-11-28 | 16.24 | 16.39 | 16.07 | 16.32 | 15.61 | qfq | 1,783,340 | 29,034,804 | 0.49% |
| 2025-11-27 | 16.15 | 16.40 | 16.06 | 16.24 | 15.54 | qfq | 1,975,120 | 32,146,643 | 0.62% |
| 2025-11-26 | 16.19 | 16.38 | 16.06 | 16.14 | 15.44 | qfq | 1,847,001 | 29,962,742 | -0.49% |
| 2025-11-25 | 16.38 | 16.40 | 16.03 | 16.22 | 15.52 | qfq | 2,299,381 | 37,415,761 | 0.31% |
| 2025-11-24 | 16.08 | 16.38 | 15.96 | 16.17 | 15.47 | qfq | 2,626,400 | 42,430,776 | 1.70% |
| 2025-11-21 | 16.58 | 16.65 | 15.80 | 15.90 | 15.21 | qfq | 3,252,099 | 52,425,179 | -3.99% |
| 2025-11-20 | 16.70 | 16.95 | 16.44 | 16.56 | 15.84 | qfq | 2,367,507 | 39,450,958 | -0.54% |
| 2025-11-19 | 16.75 | 16.96 | 16.60 | 16.65 | 15.93 | qfq | 3,201,009 | 53,487,645 | -0.77% |
| 2025-11-18 | 17.34 | 17.34 | 16.77 | 16.78 | 16.05 | qfq | 3,351,560 | 56,692,439 | -2.56% |
| 2025-11-17 | 17.48 | 17.64 | 17.09 | 17.22 | 16.47 | qfq | 2,414,600 | 41,675,172 | -1.60% |
| 2025-11-14 | 17.60 | 17.95 | 17.50 | 17.50 | 16.74 | qfq | 3,122,600 | 55,414,660 | -0.51% |
| 2025-11-13 | 17.47 | 17.73 | 17.29 | 17.59 | 16.83 | qfq | 2,423,740 | 42,433,936 | 0.17% |
| 2025-11-12 | 17.58 | 17.84 | 17.35 | 17.56 | 16.80 | qfq | 3,115,658 | 54,974,619 | 0.11% |
| 2025-11-11 | 17.68 | 17.69 | 17.45 | 17.54 | 16.78 | qfq | 2,292,086 | 40,244,577 | -0.34% |
| 2025-11-10 | 17.68 | 17.82 | 17.40 | 17.60 | 16.84 | qfq | 2,393,400 | 42,049,217 | 0.00% |
| 2025-11-07 | 17.82 | 17.82 | 17.59 | 17.60 | 16.84 | qfq | 2,673,185 | 47,220,975 | -1.35% |
| 2025-11-06 | 17.97 | 17.99 | 17.80 | 17.84 | 17.07 | qfq | 2,481,700 | 44,362,294 | -0.61% |
| 2025-11-05 | 17.80 | 18.13 | 17.80 | 17.95 | 17.17 | qfq | 2,609,966 | 46,903,115 | -0.22% |
| 2025-11-04 | 18.08 | 18.31 | 17.80 | 17.99 | 17.21 | qfq | 3,338,520 | 60,035,742 | -0.61% |
| 2025-11-03 | 18.19 | 18.24 | 17.83 | 18.10 | 17.32 | qfq | 3,789,614 | 68,301,650 | -0.82% |
| 2025-10-31 | 18.03 | 18.58 | 18.03 | 18.25 | 17.46 | qfq | 4,004,407 | 73,361,473 | 1.22% |
| 2025-10-30 | 18.75 | 18.75 | 18.00 | 18.03 | 17.25 | qfq | 5,770,156 | 105,948,934 | -3.79% |
| 2025-10-29 | 18.89 | 19.08 | 18.36 | 18.74 | 17.93 | qfq | 7,182,873 | 134,202,911 | -0.58% |
| 2025-10-28 | 19.50 | 19.53 | 18.53 | 18.85 | 18.03 | qfq | 10,720,666 | 202,653,666 | -3.73% |
| 2025-10-27 | 18.40 | 20.56 | 18.32 | 19.58 | 18.73 | qfq | 12,988,839 | 252,817,999 | 7.58% |
| 2025-10-24 | 18.00 | 18.25 | 17.87 | 18.20 | 17.41 | qfq | 2,807,600 | 50,901,976 | 1.45% |
| 2025-10-23 | 18.01 | 18.03 | 17.71 | 17.94 | 17.16 | qfq | 2,315,600 | 41,370,367 | -0.11% |
| 2025-10-22 | 18.00 | 18.45 | 17.90 | 17.96 | 17.18 | qfq | 3,945,390 | 71,634,756 | -2.44% |
| 2025-10-21 | 17.99 | 18.48 | 17.85 | 18.41 | 17.23 | qfq | 3,259,400 | 59,495,092 | 2.16% |
| 2025-10-20 | 17.97 | 18.18 | 17.92 | 18.02 | 16.87 | qfq | 2,485,560 | 44,868,728 | 1.07% |
| 2025-10-17 | 18.15 | 18.47 | 17.80 | 17.83 | 16.69 | qfq | 3,234,280 | 58,659,265 | -2.25% |
| 2025-10-16 | 18.43 | 18.76 | 18.17 | 18.24 | 17.07 | qfq | 3,948,944 | 72,622,128 | -1.03% |
| 2025-10-15 | 17.24 | 18.48 | 17.24 | 18.43 | 17.25 | qfq | 7,157,694 | 129,163,652 | 7.21% |
| 2025-10-14 | 17.40 | 17.60 | 17.11 | 17.19 | 16.09 | qfq | 3,290,834 | 57,157,827 | -0.92% |
| 2025-10-13 | 17.03 | 17.48 | 16.00 | 17.35 | 16.24 | qfq | 3,858,040 | 66,146,812 | -1.92% |
| 2025-10-10 | 17.66 | 18.04 | 17.48 | 17.69 | 16.56 | qfq | 3,162,700 | 56,118,617 | 0.28% |
| 2025-10-09 | 17.72 | 17.92 | 17.34 | 17.64 | 16.51 | qfq | 4,071,108 | 71,582,408 | -0.90% |
| 2025-09-30 | 17.59 | 17.90 | 17.56 | 17.80 | 16.66 | qfq | 3,496,355 | 62,089,226 | 0.96% |
| 2025-09-29 | 17.60 | 17.90 | 17.45 | 17.63 | 16.50 | qfq | 3,700,580 | 65,497,738 | -0.28% |
| 2025-09-26 | 17.90 | 18.07 | 17.61 | 17.68 | 16.55 | qfq | 4,357,900 | 77,882,189 | -1.23% |
| 2025-09-25 | 18.48 | 18.63 | 17.90 | 17.90 | 16.75 | qfq | 5,434,640 | 98,884,305 | -3.50% |
| 2025-09-24 | 18.46 | 18.70 | 18.25 | 18.55 | 17.36 | qfq | 4,232,697 | 78,142,890 | 0.05% |
| 2025-09-23 | 18.62 | 18.68 | 18.01 | 18.54 | 17.35 | qfq | 8,096,544 | 148,265,569 | -1.54% |
| 2025-09-22 | 19.77 | 20.00 | 18.63 | 18.83 | 17.62 | qfq | 11,651,760 | 222,540,983 | -5.38% |
| 2025-09-19 | 19.07 | 20.41 | 18.75 | 19.90 | 18.63 | qfq | 11,106,498 | 217,367,724 | 3.81% |
| 2025-09-18 | 19.39 | 20.45 | 18.98 | 19.17 | 17.94 | qfq | 10,484,731 | 206,975,393 | -1.24% |
| 2025-09-17 | 18.98 | 19.97 | 18.86 | 19.41 | 18.17 | qfq | 8,680,195 | 170,186,175 | 2.10% |
| 2025-09-16 | 18.66 | 19.10 | 18.50 | 19.01 | 17.79 | qfq | 5,973,055 | 112,306,062 | 1.88% |
| 2025-09-15 | 18.75 | 18.96 | 18.62 | 18.66 | 17.46 | qfq | 4,499,840 | 84,429,537 | -0.80% |
| 2025-09-12 | 19.10 | 19.13 | 18.61 | 18.81 | 17.60 | qfq | 4,445,855 | 83,809,602 | -1.52% |
| 2025-09-11 | 18.99 | 19.15 | 18.47 | 19.10 | 17.88 | qfq | 5,579,360 | 105,141,050 | 0.26% |
| 2025-09-10 | 18.70 | 19.30 | 18.46 | 19.05 | 17.83 | qfq | 7,200,220 | 135,693,928 | 1.49% |
| 2025-09-09 | 19.49 | 19.49 | 18.70 | 18.77 | 17.57 | qfq | 7,058,080 | 134,212,999 | -3.94% |
| 2025-09-08 | 19.12 | 19.89 | 19.11 | 19.54 | 18.29 | qfq | 8,026,398 | 156,389,571 | -0.10% |
| 2025-09-05 | 19.58 | 19.76 | 18.85 | 19.56 | 18.31 | qfq | 8,963,005 | 174,054,556 | 3.16% |
| 2025-09-04 | 19.47 | 19.52 | 18.60 | 18.96 | 17.75 | qfq | 8,213,543 | 157,111,963 | 0.21% |
| 2025-09-03 | 19.95 | 20.20 | 18.91 | 18.92 | 17.71 | qfq | 12,169,650 | 236,527,183 | -6.57% |
| 2025-09-02 | 19.45 | 20.69 | 18.81 | 20.25 | 18.95 | qfq | 18,750,474 | 372,770,059 | 4.27% |
| 2025-09-01 | 19.70 | 19.89 | 19.30 | 19.42 | 18.18 | qfq | 8,951,994 | 174,835,044 | 0.10% |
| 2025-08-29 | 20.00 | 20.96 | 19.35 | 19.40 | 18.16 | qfq | 15,776,234 | 316,130,394 | -3.72% |
| 2025-08-28 | 20.36 | 20.56 | 19.50 | 20.15 | 18.86 | qfq | 12,981,778 | 259,862,882 | -1.08% |
| 2025-08-27 | 21.30 | 21.37 | 20.21 | 20.37 | 19.07 | qfq | 20,669,118 | 427,633,265 | -6.26% |
| 2025-08-26 | 18.11 | 21.73 | 18.01 | 21.73 | 20.34 | qfq | 16,924,810 | 338,971,548 | 19.99% |
| 2025-08-25 | 18.38 | 18.42 | 18.00 | 18.11 | 16.95 | qfq | 4,575,173 | 82,982,249 | -1.25% |
| 2025-08-22 | 18.39 | 18.50 | 18.07 | 18.34 | 17.17 | qfq | 4,270,400 | 78,021,370 | -0.33% |
| 2025-08-21 | 18.23 | 18.88 | 17.91 | 18.40 | 17.22 | qfq | 7,455,300 | 137,082,132 | 1.21% |
| 2025-08-20 | 18.01 | 18.25 | 17.80 | 18.18 | 17.02 | qfq | 4,579,760 | 82,582,098 | 0.66% |
| 2025-08-19 | 17.70 | 18.07 | 17.60 | 18.06 | 16.90 | qfq | 4,843,920 | 86,613,125 | 1.92% |
| 2025-08-18 | 17.68 | 17.80 | 17.51 | 17.72 | 16.58 | qfq | 3,835,900 | 67,803,365 | 1.20% |
| 2025-08-15 | 17.23 | 17.57 | 17.23 | 17.51 | 16.39 | qfq | 2,690,164 | 47,040,083 | 1.21% |
| 2025-08-14 | 17.64 | 17.67 | 17.24 | 17.30 | 16.19 | qfq | 4,258,940 | 74,232,105 | -1.54% |
| 2025-08-13 | 17.66 | 17.80 | 17.41 | 17.57 | 16.44 | qfq | 3,288,280 | 57,756,217 | -0.40% |
| 2025-08-12 | 17.83 | 17.83 | 17.50 | 17.64 | 16.51 | qfq | 3,037,860 | 53,515,875 | -0.62% |
| 2025-08-11 | 17.47 | 17.80 | 17.40 | 17.75 | 16.61 | qfq | 4,258,727 | 75,322,385 | 1.84% |
| 2025-08-08 | 17.51 | 17.55 | 17.31 | 17.43 | 16.31 | qfq | 4,077,260 | 71,045,287 | -1.08% |
| 2025-08-07 | 17.44 | 18.06 | 17.40 | 17.62 | 16.49 | qfq | 6,477,087 | 114,441,119 | 0.63% |
| 2025-08-06 | 17.53 | 17.58 | 17.28 | 17.51 | 16.39 | qfq | 4,432,620 | 77,352,440 | 0.40% |
| 2025-08-05 | 17.04 | 17.55 | 16.88 | 17.44 | 16.32 | qfq | 5,806,148 | 100,637,997 | 2.53% |
| 2025-08-04 | 16.68 | 17.04 | 16.54 | 17.01 | 15.92 | qfq | 3,473,660 | 58,726,805 | 0.83% |
| 2025-08-01 | 16.86 | 17.14 | 16.72 | 16.87 | 15.79 | qfq | 4,117,440 | 69,563,136 | -0.41% |
| 2025-07-31 | 17.28 | 17.34 | 16.86 | 16.94 | 15.85 | qfq | 5,990,200 | 102,123,938 | -2.19% |
| 2025-07-30 | 17.68 | 17.70 | 17.15 | 17.32 | 16.21 | qfq | 6,674,840 | 115,809,877 | -2.04% |
| 2025-07-29 | 18.16 | 18.33 | 17.58 | 17.68 | 16.55 | qfq | 11,351,960 | 202,413,205 | -1.34% |
| 2025-07-28 | 16.79 | 17.98 | 16.70 | 17.92 | 16.77 | qfq | 13,268,480 | 231,972,010 | 6.73% |
| 2025-07-25 | 16.20 | 16.98 | 16.01 | 16.79 | 15.71 | qfq | 8,949,167 | 148,260,517 | 4.03% |
| 2025-07-24 | 15.94 | 16.21 | 15.93 | 16.14 | 15.11 | qfq | 3,210,400 | 51,638,189 | 1.32% |
| 2025-07-23 | 16.04 | 16.12 | 15.92 | 15.93 | 14.91 | qfq | 2,883,120 | 46,223,052 | -0.69% |
| 2025-07-22 | 16.31 | 16.35 | 15.95 | 16.04 | 15.01 | qfq | 3,913,280 | 62,955,464 | -1.35% |
| 2025-07-21 | 16.18 | 16.28 | 16.06 | 16.26 | 15.22 | qfq | 3,917,960 | 63,436,532 | 0.74% |
| 2025-07-18 | 16.10 | 16.36 | 15.87 | 16.14 | 15.11 | qfq | 5,649,160 | 91,021,197 | 0.94% |
| 2025-07-17 | 15.88 | 16.04 | 15.85 | 15.99 | 14.97 | qfq | 2,739,900 | 43,734,931 | 0.38% |
| 2025-07-16 | 15.70 | 16.11 | 15.67 | 15.93 | 14.91 | qfq | 4,316,420 | 68,891,288 | 1.40% |
| 2025-07-15 | 16.03 | 16.03 | 15.60 | 15.71 | 14.70 | qfq | 4,284,200 | 67,549,747 | -1.81% |
| 2025-07-14 | 15.91 | 16.08 | 15.80 | 16.00 | 14.97 | qfq | 3,957,500 | 63,289,023 | 1.01% |
| 2025-07-11 | 15.86 | 15.92 | 15.63 | 15.84 | 14.83 | qfq | 3,626,620 | 57,243,030 | -0.25% |
| 2025-07-10 | 15.95 | 16.04 | 15.80 | 15.88 | 14.86 | qfq | 3,500,180 | 55,608,621 | -0.87% |
| 2025-07-09 | 16.18 | 16.26 | 15.98 | 16.02 | 14.99 | qfq | 5,250,600 | 84,641,621 | -0.50% |
| 2025-07-08 | 16.13 | 16.20 | 15.94 | 16.10 | 15.07 | qfq | 4,794,857 | 77,077,157 | -0.74% |
| 2025-07-07 | 15.92 | 16.22 | 15.50 | 16.22 | 15.18 | qfq | 5,709,557 | 90,914,167 | 1.69% |
| 2025-07-04 | 16.24 | 16.26 | 15.77 | 15.95 | 14.93 | qfq | 7,077,220 | 112,683,054 | -1.73% |
| 2025-07-03 | 15.81 | 16.95 | 15.75 | 16.23 | 15.19 | qfq | 11,038,380 | 180,577,314 | 2.92% |
| 2025-07-02 | 15.86 | 15.98 | 15.68 | 15.77 | 14.76 | qfq | 4,440,800 | 70,204,885 | -0.76% |
| 2025-07-01 | 15.83 | 16.05 | 15.51 | 15.89 | 14.87 | qfq | 6,616,700 | 104,739,329 | 1.60% |
| 2025-06-30 | 15.38 | 15.72 | 15.33 | 15.64 | 14.64 | qfq | 4,333,500 | 67,531,705 | 1.69% |
| 2025-06-27 | 15.25 | 15.48 | 15.18 | 15.38 | 14.39 | qfq | 3,913,660 | 60,159,728 | 0.85% |
| 2025-06-26 | 15.40 | 15.49 | 15.23 | 15.25 | 14.27 | qfq | 4,395,500 | 67,504,972 | -1.23% |
| 2025-06-25 | 15.45 | 15.65 | 15.13 | 15.44 | 14.45 | qfq | 5,725,301 | 87,950,533 | 0.32% |
| 2025-06-24 | 15.16 | 15.46 | 14.96 | 15.39 | 14.40 | qfq | 4,227,881 | 64,891,271 | 1.79% |
| 2025-06-23 | 14.97 | 15.19 | 14.79 | 15.12 | 14.15 | qfq | 3,069,860 | 46,323,762 | 0.80% |
| 2025-06-20 | 15.16 | 15.23 | 14.94 | 15.00 | 14.04 | qfq | 3,655,000 | 55,040,931 | -1.06% |
| 2025-06-19 | 15.51 | 15.68 | 15.07 | 15.16 | 14.19 | qfq | 5,095,496 | 78,449,856 | -2.45% |
| 2025-06-18 | 15.71 | 15.80 | 15.41 | 15.54 | 14.54 | qfq | 4,476,880 | 69,643,485 | -1.52% |
| 2025-06-17 | 15.97 | 16.00 | 15.63 | 15.78 | 14.77 | qfq | 3,868,380 | 61,105,465 | -0.88% |
| 2025-06-16 | 16.14 | 16.20 | 15.83 | 15.92 | 14.90 | qfq | 4,938,220 | 78,675,716 | -0.31% |
| 2025-06-13 | 16.37 | 16.57 | 15.90 | 15.97 | 14.95 | qfq | 6,731,320 | 108,320,041 | -3.09% |
| 2025-06-12 | 16.16 | 16.73 | 16.14 | 16.48 | 15.42 | qfq | 9,451,080 | 154,908,947 | -1.20% |
| 2025-06-11 | 17.15 | 17.79 | 16.60 | 16.68 | 15.61 | qfq | 11,034,665 | 188,071,389 | -0.18% |
| 2025-06-10 | 16.83 | 17.13 | 16.54 | 16.71 | 15.64 | qfq | 11,241,798 | 189,134,122 | -0.12% |
| 2025-06-09 | 16.28 | 16.78 | 16.20 | 16.73 | 15.66 | qfq | 8,083,660 | 134,037,555 | 4.11% |
| 2025-06-06 | 16.37 | 16.46 | 15.86 | 16.07 | 15.04 | qfq | 6,914,780 | 110,676,001 | -1.59% |
| 2025-06-05 | 16.39 | 16.73 | 16.13 | 16.33 | 15.28 | qfq | 7,198,340 | 118,163,308 | -0.43% |
| 2025-06-04 | 16.16 | 16.55 | 15.93 | 16.40 | 15.35 | qfq | 7,591,238 | 123,604,913 | 2.95% |
| 2025-06-03 | 15.40 | 16.16 | 15.40 | 15.93 | 14.91 | qfq | 8,007,500 | 126,805,607 | 3.11% |
| 2025-05-30 | 16.33 | 16.35 | 15.41 | 15.45 | 14.46 | qfq | 11,025,258 | 173,091,210 | -6.02% |
| 2025-05-29 | 15.99 | 16.98 | 15.99 | 16.44 | 15.39 | qfq | 11,958,993 | 198,478,797 | 2.88% |
| 2025-05-28 | 16.32 | 16.74 | 15.90 | 15.98 | 14.96 | qfq | 9,150,720 | 149,340,435 | -2.80% |
| 2025-05-27 | 16.59 | 16.75 | 16.10 | 16.44 | 15.39 | qfq | 7,545,740 | 123,436,821 | -0.90% |
| 2025-05-26 | 16.30 | 16.59 | 15.90 | 16.59 | 15.53 | qfq | 8,635,640 | 140,269,740 | 1.47% |
| 2025-05-23 | 16.18 | 16.56 | 15.95 | 16.35 | 15.30 | qfq | 9,894,680 | 161,265,785 | 1.30% |
| 2025-05-22 | 16.90 | 17.23 | 16.07 | 16.14 | 15.11 | qfq | 13,405,860 | 221,006,357 | -6.05% |
| 2025-05-21 | 17.80 | 18.68 | 17.03 | 17.18 | 16.08 | qfq | 14,452,440 | 253,611,435 | -4.93% |
| 2025-05-20 | 17.93 | 18.11 | 17.51 | 18.07 | 16.91 | qfq | 14,612,260 | 260,372,389 | -0.99% |
| 2025-05-19 | 17.22 | 18.34 | 16.51 | 18.25 | 17.08 | qfq | 19,377,318 | 340,286,907 | 6.41% |
| 2025-05-16 | 17.07 | 17.50 | 16.92 | 17.15 | 16.05 | qfq | 12,193,061 | 210,305,327 | -1.32% |
| 2025-05-15 | 17.88 | 18.10 | 17.00 | 17.38 | 16.27 | qfq | 14,359,240 | 251,178,573 | -4.45% |
| 2025-05-14 | 18.02 | 18.77 | 17.73 | 18.19 | 17.02 | qfq | 16,557,389 | 299,701,704 | -1.46% |
| 2025-05-13 | 19.20 | 19.29 | 17.90 | 18.46 | 17.28 | qfq | 21,142,871 | 387,910,160 | -1.96% |
| 2025-05-12 | 17.56 | 19.42 | 17.39 | 18.83 | 17.62 | qfq | 27,089,693 | 495,602,897 | 7.17% |
| 2025-05-09 | 18.57 | 18.89 | 17.33 | 17.57 | 16.44 | qfq | 29,185,434 | 521,372,387 | -10.95% |
| 2025-05-08 | 18.38 | 19.73 | 18.26 | 19.73 | 18.47 | qfq | 19,978,078 | 382,187,968 | 20.01% |
| 2025-05-07 | 16.93 | 17.28 | 16.16 | 16.44 | 15.39 | qfq | 21,857,432 | 361,991,480 | -3.86% |
| 2025-05-06 | 15.29 | 17.93 | 15.03 | 17.10 | 16.00 | qfq | 25,948,425 | 429,302,714 | 9.27% |
| 2025-04-30 | 15.48 | 16.64 | 15.21 | 15.65 | 14.65 | qfq | 21,854,109 | 344,648,218 | 3.85% |
| 2025-04-29 | 15.34 | 15.60 | 14.98 | 15.07 | 14.10 | qfq | 14,972,866 | 227,185,527 | -2.77% |
| 2025-04-28 | 15.89 | 16.22 | 15.46 | 15.50 | 14.51 | qfq | 17,780,871 | 279,525,807 | -8.01% |
| 2025-04-25 | 17.40 | 18.00 | 15.75 | 16.85 | 15.77 | qfq | 31,337,150 | 521,141,758 | 1.14% |
| 2025-04-24 | 14.49 | 16.66 | 14.30 | 16.66 | 15.59 | qfq | 25,257,493 | 389,011,578 | 20.03% |
| 2025-04-23 | 14.20 | 14.30 | 13.85 | 13.88 | 12.99 | qfq | 14,318,731 | 200,418,053 | -1.84% |
| 2025-04-22 | 13.45 | 14.24 | 13.38 | 14.14 | 13.23 | qfq | 18,536,685 | 255,731,298 | 4.97% |
| 2025-04-21 | 13.25 | 13.54 | 13.11 | 13.47 | 12.61 | qfq | 10,840,880 | 145,231,345 | 1.13% |
| 2025-04-18 | 13.95 | 14.20 | 13.18 | 13.32 | 12.47 | qfq | 17,569,555 | 237,151,536 | -6.85% |
| 2025-04-17 | 14.40 | 14.75 | 14.10 | 14.30 | 13.38 | qfq | 20,445,722 | 294,875,680 | -2.05% |
| 2025-04-16 | 14.98 | 15.45 | 14.18 | 14.60 | 13.66 | qfq | 26,528,043 | 391,168,768 | -8.35% |
| 2025-04-15 | 13.88 | 16.28 | 13.40 | 15.93 | 14.91 | qfq | 34,523,743 | 518,566,359 | 17.39% |
| 2025-04-14 | 11.47 | 13.57 | 11.47 | 13.57 | 12.70 | qfq | 5,123,960 | 66,518,517 | 19.98% |
| 2025-04-11 | 11.37 | 11.55 | 11.27 | 11.31 | 10.59 | qfq | 4,207,440 | 47,861,204 | -1.48% |
| 2025-04-10 | 11.16 | 11.88 | 11.16 | 11.48 | 10.74 | qfq | 6,694,339 | 77,594,228 | 6.00% |
| 2025-04-09 | 10.59 | 10.94 | 9.49 | 10.83 | 10.14 | qfq | 8,152,289 | 83,002,495 | 0.46% |
| 2025-04-08 | 10.82 | 11.28 | 10.48 | 10.78 | 10.09 | qfq | 10,128,269 | 109,861,021 | -3.75% |
| 2025-04-07 | 12.49 | 13.29 | 11.20 | 11.20 | 10.48 | qfq | 10,299,899 | 127,560,163 | -20.00% |
| 2025-04-03 | 13.41 | 14.85 | 13.10 | 14.00 | 13.10 | qfq | 15,863,122 | 222,582,291 | 7.03% |
| 2025-04-02 | 12.65 | 13.28 | 12.57 | 13.08 | 12.24 | qfq | 4,125,860 | 53,780,066 | 3.24% |
| 2025-04-01 | 12.49 | 12.98 | 12.49 | 12.67 | 11.86 | qfq | 3,462,240 | 44,366,150 | 1.04% |
| 2025-03-31 | 12.65 | 12.79 | 12.34 | 12.54 | 11.74 | qfq | 3,439,480 | 43,129,113 | -1.18% |
| 2025-03-28 | 12.83 | 12.94 | 12.62 | 12.69 | 11.88 | qfq | 3,139,382 | 40,000,697 | -1.78% |
| 2025-03-27 | 13.31 | 13.50 | 12.87 | 12.92 | 12.09 | qfq | 5,774,679 | 75,616,329 | -3.87% |
| 2025-03-26 | 12.75 | 13.55 | 12.67 | 13.44 | 12.58 | qfq | 7,723,460 | 103,122,616 | 5.25% |
| 2025-03-25 | 12.73 | 12.87 | 12.60 | 12.77 | 11.95 | qfq | 3,255,620 | 41,444,469 | 0.79% |
| 2025-03-24 | 13.02 | 13.21 | 12.41 | 12.67 | 11.86 | qfq | 5,378,719 | 68,478,792 | -3.43% |
| 2025-03-21 | 13.11 | 13.34 | 12.80 | 13.12 | 12.28 | qfq | 6,393,279 | 83,257,125 | -1.65% |
| 2025-03-20 | 13.09 | 14.05 | 13.03 | 13.34 | 12.49 | qfq | 10,332,858 | 138,358,196 | 2.77% |
| 2025-03-19 | 12.63 | 13.18 | 12.63 | 12.98 | 12.15 | qfq | 7,470,800 | 96,130,305 | 2.12% |
| 2025-03-18 | 12.66 | 12.85 | 12.58 | 12.71 | 11.90 | qfq | 4,563,354 | 57,891,242 | -0.08% |
| 2025-03-17 | 12.89 | 13.06 | 12.66 | 12.72 | 11.91 | qfq | 6,708,360 | 86,096,871 | -1.24% |
| 2025-03-14 | 12.67 | 13.15 | 12.18 | 12.88 | 12.05 | qfq | 8,669,600 | 109,186,310 | 1.42% |
| 2025-03-13 | 12.50 | 12.73 | 12.34 | 12.70 | 11.89 | qfq | 5,157,220 | 64,651,259 | 1.36% |
| 2025-03-12 | 12.67 | 12.96 | 12.47 | 12.53 | 11.73 | qfq | 7,055,934 | 89,257,409 | -1.80% |
| 2025-03-11 | 12.13 | 12.77 | 12.05 | 12.76 | 11.94 | qfq | 8,774,985 | 109,603,408 | 4.50% |
| 2025-03-10 | 12.15 | 12.29 | 12.05 | 12.21 | 11.43 | qfq | 3,080,300 | 37,529,744 | 0.83% |
| 2025-03-07 | 12.01 | 12.19 | 11.99 | 12.11 | 11.33 | qfq | 3,100,425 | 37,542,508 | 0.58% |
| 2025-03-06 | 11.90 | 12.19 | 11.90 | 12.04 | 11.27 | qfq | 4,499,369 | 54,323,147 | 1.09% |
| 2025-03-05 | 11.91 | 12.00 | 11.73 | 11.91 | 11.15 | qfq | 3,610,240 | 42,760,180 | 0.00% |
| 2025-03-04 | 11.46 | 12.25 | 11.44 | 11.91 | 11.15 | qfq | 4,537,380 | 53,803,727 | 3.39% |
| 2025-03-03 | 11.32 | 11.71 | 11.28 | 11.52 | 10.78 | qfq | 3,845,616 | 44,498,525 | 2.40% |
| 2025-02-28 | 11.76 | 11.76 | 11.25 | 11.25 | 10.53 | qfq | 2,724,976 | 31,180,993 | -4.34% |
| 2025-02-27 | 11.80 | 11.83 | 11.49 | 11.76 | 11.01 | qfq | 2,457,780 | 28,673,213 | -0.08% |
| 2025-02-26 | 11.77 | 11.88 | 11.66 | 11.77 | 11.02 | qfq | 2,453,280 | 28,909,227 | 0.51% |
| 2025-02-25 | 11.79 | 11.89 | 11.59 | 11.71 | 10.96 | qfq | 2,923,594 | 34,374,074 | -0.76% |
| 2025-02-24 | 11.63 | 11.86 | 11.41 | 11.80 | 11.04 | qfq | 4,416,489 | 51,765,646 | 1.90% |
| 2025-02-21 | 11.74 | 11.75 | 11.43 | 11.58 | 10.84 | qfq | 3,094,422 | 35,799,056 | -1.36% |
| 2025-02-20 | 11.46 | 11.75 | 11.46 | 11.74 | 10.99 | qfq | 3,213,208 | 37,434,285 | 2.26% |
| 2025-02-19 | 11.35 | 11.52 | 11.17 | 11.48 | 10.74 | qfq | 2,407,620 | 27,490,207 | 2.32% |
| 2025-02-18 | 11.66 | 11.68 | 11.17 | 11.22 | 10.50 | qfq | 2,810,380 | 32,120,568 | -3.77% |
| 2025-02-17 | 11.49 | 11.72 | 11.42 | 11.66 | 10.91 | qfq | 3,518,100 | 40,654,937 | 1.22% |
| 2025-02-14 | 11.39 | 11.78 | 11.34 | 11.52 | 10.78 | qfq | 3,079,600 | 35,647,634 | 0.35% |
| 2025-02-13 | 11.71 | 11.74 | 11.47 | 11.48 | 10.74 | qfq | 1,893,920 | 21,939,567 | -1.71% |
| 2025-02-12 | 11.56 | 11.73 | 11.56 | 11.68 | 10.93 | qfq | 1,987,500 | 23,149,844 | 0.09% |
| 2025-02-11 | 11.73 | 11.81 | 11.52 | 11.67 | 10.92 | qfq | 1,861,240 | 21,660,872 | -0.60% |
| 2025-02-10 | 11.62 | 11.74 | 11.52 | 11.74 | 10.99 | qfq | 2,407,400 | 27,992,760 | 1.29% |
| 2025-02-07 | 11.55 | 11.72 | 11.42 | 11.59 | 10.85 | qfq | 2,494,900 | 28,923,078 | 0.70% |
| 2025-02-06 | 11.20 | 11.52 | 11.19 | 11.51 | 10.77 | qfq | 2,223,980 | 25,255,330 | 1.95% |
| 2025-02-05 | 11.38 | 11.47 | 11.17 | 11.29 | 10.57 | qfq | 1,996,660 | 22,601,546 | 0.00% |
| 2025-01-27 | 11.38 | 11.62 | 11.29 | 11.29 | 10.57 | qfq | 2,311,044 | 26,429,234 | -0.79% |
| 2025-01-24 | 11.26 | 11.43 | 11.10 | 11.38 | 10.65 | qfq | 2,234,260 | 25,279,753 | 1.07% |
| 2025-01-23 | 11.56 | 11.56 | 11.25 | 11.26 | 10.54 | qfq | 1,890,020 | 21,595,813 | -0.44% |
| 2025-01-22 | 11.49 | 11.50 | 11.21 | 11.31 | 10.59 | qfq | 1,850,180 | 20,966,662 | -1.65% |
| 2025-01-21 | 11.60 | 11.65 | 11.32 | 11.50 | 10.76 | qfq | 1,792,100 | 20,498,558 | -0.86% |
| 2025-01-20 | 11.63 | 11.66 | 11.38 | 11.60 | 10.86 | qfq | 2,449,324 | 28,350,402 | 1.84% |
| 2025-01-17 | 11.57 | 11.65 | 11.30 | 11.39 | 10.66 | qfq | 2,613,420 | 29,822,088 | -1.21% |
| 2025-01-16 | 11.53 | 11.97 | 11.33 | 11.53 | 10.79 | qfq | 5,417,260 | 62,901,423 | 0.52% |
| 2025-01-15 | 11.17 | 12.05 | 11.13 | 11.47 | 10.74 | qfq | 5,911,474 | 68,475,456 | 2.69% |
| 2025-01-14 | 10.55 | 11.26 | 10.45 | 11.17 | 10.45 | qfq | 3,619,294 | 39,698,881 | 6.89% |
| 2025-01-13 | 10.41 | 10.61 | 10.15 | 10.45 | 9.78 | qfq | 1,801,600 | 18,709,811 | -0.19% |
| 2025-01-10 | 10.94 | 11.02 | 10.46 | 10.47 | 9.80 | qfq | 1,873,380 | 20,115,551 | -4.30% |
| 2025-01-09 | 10.69 | 11.04 | 10.69 | 10.94 | 10.24 | qfq | 1,797,700 | 19,715,813 | -0.18% |
| 2025-01-08 | 10.84 | 11.00 | 10.54 | 10.96 | 10.26 | qfq | 2,551,300 | 27,603,686 | 0.46% |
| 2025-01-07 | 10.47 | 10.92 | 10.47 | 10.91 | 10.21 | qfq | 2,378,052 | 25,525,982 | 3.71% |
| 2025-01-06 | 10.59 | 10.76 | 10.00 | 10.52 | 9.85 | qfq | 2,668,940 | 27,954,225 | 0.00% |
| 2025-01-03 | 11.11 | 11.20 | 10.51 | 10.52 | 9.85 | qfq | 2,970,208 | 32,020,062 | -5.14% |
| 2025-01-02 | 11.20 | 11.50 | 10.95 | 11.09 | 10.38 | qfq | 2,400,520 | 26,949,812 | -1.68% |
| 2024-12-31 | 11.60 | 11.75 | 11.27 | 11.28 | 10.56 | qfq | 2,313,764 | 26,500,159 | -3.01% |
| 2024-12-30 | 11.60 | 11.80 | 11.30 | 11.63 | 10.88 | qfq | 2,225,978 | 25,769,490 | -1.44% |
| 2024-12-27 | 11.70 | 11.91 | 11.60 | 11.80 | 11.04 | qfq | 2,719,680 | 32,124,248 | 0.85% |
| 2024-12-26 | 11.60 | 11.86 | 11.58 | 11.70 | 10.95 | qfq | 2,658,040 | 31,202,005 | 1.04% |
| 2024-12-25 | 12.00 | 12.15 | 11.39 | 11.58 | 10.84 | qfq | 4,150,040 | 48,204,972 | -4.06% |
| 2024-12-24 | 12.00 | 12.15 | 11.77 | 12.07 | 11.30 | qfq | 3,758,521 | 45,040,385 | 1.68% |
| 2024-12-23 | 12.76 | 12.93 | 11.80 | 11.87 | 11.11 | qfq | 7,311,888 | 89,230,641 | -7.63% |
| 2024-12-20 | 13.00 | 13.34 | 12.81 | 12.85 | 12.03 | qfq | 7,753,694 | 101,579,112 | -1.31% |
| 2024-12-19 | 12.70 | 13.33 | 12.50 | 13.02 | 12.19 | qfq | 7,914,440 | 102,882,041 | 1.01% |
| 2024-12-18 | 12.61 | 13.20 | 12.30 | 12.89 | 12.06 | qfq | 7,570,660 | 96,955,003 | 2.30% |
| 2024-12-17 | 13.38 | 13.44 | 12.48 | 12.60 | 11.79 | qfq | 7,515,265 | 95,987,400 | -6.32% |
| 2024-12-16 | 13.88 | 14.09 | 13.16 | 13.45 | 12.59 | qfq | 12,834,508 | 174,357,611 | -3.79% |
| 2024-12-13 | 13.30 | 14.50 | 12.88 | 13.98 | 13.08 | qfq | 19,933,581 | 268,411,980 | 2.49% |
| 2024-12-12 | 12.19 | 14.56 | 12.11 | 13.64 | 12.77 | qfq | 19,368,367 | 258,440,427 | 12.26% |
| 2024-12-11 | 12.17 | 12.19 | 12.05 | 12.15 | 11.37 | qfq | 2,270,060 | 27,532,786 | 0.33% |
| 2024-12-10 | 12.43 | 12.43 | 12.08 | 12.11 | 11.33 | qfq | 4,031,420 | 49,280,811 | -0.25% |
| 2024-12-09 | 12.04 | 12.15 | 11.84 | 12.14 | 11.36 | qfq | 3,013,440 | 36,235,303 | 1.17% |
| 2024-12-06 | 12.01 | 12.08 | 11.85 | 12.00 | 11.23 | qfq | 2,772,420 | 33,208,832 | -0.41% |
| 2024-12-05 | 11.91 | 12.10 | 11.89 | 12.05 | 11.28 | qfq | 2,516,620 | 30,206,103 | 0.92% |
| 2024-12-04 | 12.20 | 12.34 | 11.83 | 11.94 | 11.18 | qfq | 4,731,560 | 57,102,425 | -3.01% |
| 2024-12-03 | 12.27 | 12.68 | 12.01 | 12.31 | 11.52 | qfq | 7,250,448 | 89,727,059 | 0.74% |
| 2024-12-02 | 12.08 | 12.29 | 11.95 | 12.22 | 11.44 | qfq | 5,333,560 | 64,928,348 | 2.09% |
| 2024-11-29 | 11.69 | 12.07 | 11.69 | 11.97 | 11.20 | qfq | 6,251,501 | 74,666,014 | 2.57% |
| 2024-11-28 | 11.64 | 11.82 | 11.64 | 11.67 | 10.92 | qfq | 2,924,106 | 34,241,366 | 0.26% |
| 2024-11-27 | 11.42 | 11.65 | 11.00 | 11.64 | 10.89 | qfq | 3,618,620 | 40,983,629 | 2.02% |
| 2024-11-26 | 11.55 | 11.69 | 11.38 | 11.41 | 10.68 | qfq | 3,203,560 | 36,910,288 | -1.04% |
| 2024-11-25 | 11.11 | 11.57 | 11.11 | 11.53 | 10.79 | qfq | 3,895,284 | 44,369,511 | 3.04% |
| 2024-11-22 | 11.60 | 11.95 | 11.14 | 11.19 | 10.47 | qfq | 4,533,160 | 52,527,883 | -4.36% |
| 2024-11-21 | 11.56 | 11.85 | 11.40 | 11.70 | 10.95 | qfq | 3,142,737 | 36,445,729 | 1.74% |
| 2024-11-20 | 11.27 | 11.54 | 11.25 | 11.50 | 10.76 | qfq | 2,194,660 | 25,075,569 | 2.13% |
| 2024-11-19 | 10.87 | 11.26 | 10.86 | 11.26 | 10.54 | qfq | 2,262,145 | 24,987,878 | 3.59% |
| 2024-11-18 | 11.20 | 11.30 | 10.72 | 10.87 | 10.17 | qfq | 2,929,058 | 32,139,037 | -3.03% |
| 2024-11-15 | 11.34 | 11.51 | 11.21 | 11.21 | 10.49 | qfq | 2,431,080 | 27,610,474 | -0.97% |
| 2024-11-14 | 11.66 | 11.72 | 11.29 | 11.32 | 10.59 | qfq | 2,605,699 | 29,811,059 | -3.00% |
| 2024-11-13 | 11.69 | 11.76 | 11.33 | 11.67 | 10.92 | qfq | 2,953,979 | 34,148,638 | -0.26% |
| 2024-11-12 | 11.78 | 11.95 | 11.52 | 11.70 | 10.95 | qfq | 3,864,379 | 45,501,734 | -0.93% |
| 2024-11-11 | 11.47 | 11.86 | 11.35 | 11.81 | 11.05 | qfq | 4,332,858 | 50,404,332 | 3.05% |
| 2024-11-08 | 11.59 | 11.72 | 11.30 | 11.46 | 10.73 | qfq | 3,627,838 | 41,607,139 | -0.35% |
| 2024-11-07 | 11.19 | 11.53 | 11.14 | 11.50 | 10.76 | qfq | 4,814,260 | 54,599,586 | 2.68% |
| 2024-11-06 | 11.41 | 11.55 | 11.07 | 11.20 | 10.48 | qfq | 4,252,564 | 47,823,838 | -0.62% |
| 2024-11-05 | 10.95 | 11.32 | 10.80 | 11.27 | 10.55 | qfq | 4,258,073 | 47,338,365 | 3.21% |
| 2024-11-04 | 10.58 | 10.92 | 10.50 | 10.92 | 10.22 | qfq | 2,898,360 | 31,390,875 | 4.30% |
| 2024-11-01 | 11.07 | 11.13 | 10.40 | 10.47 | 9.80 | qfq | 4,317,365 | 46,109,970 | -5.51% |
| 2024-10-31 | 10.98 | 11.23 | 10.86 | 11.08 | 10.37 | qfq | 2,806,840 | 31,110,790 | 0.91% |
| 2024-10-30 | 11.21 | 11.39 | 10.84 | 10.98 | 10.28 | qfq | 3,059,640 | 33,823,678 | -2.31% |
| 2024-10-29 | 11.57 | 12.00 | 11.22 | 11.24 | 10.52 | qfq | 5,471,609 | 63,055,534 | -1.49% |
| 2024-10-28 | 11.23 | 11.50 | 11.14 | 11.41 | 10.68 | qfq | 3,253,460 | 36,949,715 | 1.24% |
| 2024-10-25 | 11.04 | 11.35 | 11.00 | 11.27 | 10.55 | qfq | 3,007,160 | 33,768,417 | 2.08% |
| 2024-10-24 | 11.06 | 11.13 | 10.93 | 11.04 | 10.33 | qfq | 2,680,480 | 29,612,911 | 0.27% |
| 2024-10-23 | 11.26 | 11.27 | 10.96 | 11.01 | 10.30 | qfq | 2,621,340 | 29,059,108 | -1.08% |
| 2024-10-22 | 10.96 | 11.23 | 10.89 | 11.13 | 10.42 | qfq | 2,900,779 | 32,118,646 | 1.27% |
| 2024-10-21 | 10.98 | 11.16 | 10.72 | 10.99 | 10.29 | qfq | 3,431,060 | 37,560,084 | 2.23% |
| 2024-10-18 | 10.41 | 11.02 | 10.37 | 10.75 | 10.06 | qfq | 3,198,977 | 34,203,370 | 2.97% |
| 2024-10-17 | 10.53 | 10.74 | 10.42 | 10.44 | 9.77 | qfq | 2,089,200 | 22,111,279 | -0.67% |
| 2024-10-16 | 10.46 | 10.67 | 10.37 | 10.51 | 9.84 | qfq | 2,552,091 | 26,882,659 | -0.47% |
| 2024-10-15 | 10.79 | 10.90 | 10.51 | 10.56 | 9.88 | qfq | 2,545,060 | 27,209,975 | -2.22% |
| 2024-10-14 | 10.66 | 10.82 | 10.28 | 10.80 | 10.11 | qfq | 3,202,169 | 34,019,477 | 2.86% |
| 2024-10-11 | 11.00 | 11.18 | 10.40 | 10.50 | 9.83 | qfq | 3,889,860 | 41,359,953 | -4.81% |
| 2024-10-10 | 11.00 | 11.62 | 10.89 | 11.03 | 10.32 | qfq | 4,292,660 | 48,112,013 | 0.82% |
| 2024-10-09 | 12.00 | 12.00 | 10.93 | 10.94 | 10.24 | qfq | 6,974,175 | 80,113,845 | -11.85% |
| 2024-10-08 | 13.50 | 13.50 | 11.50 | 12.41 | 11.61 | qfq | 10,344,749 | 126,291,061 | 9.05% |
| 2024-09-30 | 10.55 | 11.54 | 10.20 | 11.38 | 10.65 | qfq | 8,217,598 | 89,193,582 | 13.35% |
| 2024-09-27 | 9.70 | 10.19 | 9.62 | 10.04 | 9.40 | qfq | 4,470,100 | 44,253,544 | 5.24% |
| 2024-09-26 | 9.26 | 9.54 | 9.13 | 9.54 | 8.93 | qfq | 3,177,680 | 29,864,793 | 3.14% |
| 2024-09-25 | 9.25 | 9.44 | 9.21 | 9.25 | 8.66 | qfq | 3,401,360 | 31,721,993 | 0.65% |
| 2024-09-24 | 8.86 | 9.19 | 8.86 | 9.19 | 8.60 | qfq | 2,770,692 | 25,116,326 | 3.37% |
| 2024-09-23 | 8.95 | 9.05 | 8.87 | 8.89 | 8.32 | qfq | 1,596,932 | 14,278,277 | -1.11% |
| 2024-09-20 | 9.23 | 9.26 | 8.98 | 8.99 | 8.41 | qfq | 2,407,980 | 21,816,201 | -1.10% |
| 2024-09-19 | 8.88 | 9.18 | 8.75 | 9.09 | 8.51 | qfq | 2,351,040 | 21,236,866 | 3.89% |
| 2024-09-18 | 8.89 | 8.99 | 8.61 | 8.75 | 8.19 | qfq | 1,708,780 | 14,911,792 | -1.57% |
| 2024-09-13 | 9.11 | 9.17 | 8.88 | 8.89 | 8.32 | qfq | 2,243,420 | 20,148,572 | -2.41% |
| 2024-09-12 | 9.17 | 9.31 | 9.10 | 9.11 | 8.53 | qfq | 1,745,966 | 16,063,804 | -0.65% |
| 2024-09-11 | 9.20 | 9.27 | 9.11 | 9.17 | 8.58 | qfq | 1,723,240 | 15,847,391 | -0.33% |
| 2024-09-10 | 9.13 | 9.23 | 9.10 | 9.20 | 8.61 | qfq | 2,431,720 | 22,285,698 | 1.10% |
| 2024-09-09 | 8.94 | 9.24 | 8.94 | 9.10 | 8.52 | qfq | 2,562,389 | 23,409,239 | -0.44% |
| 2024-09-06 | 9.44 | 9.50 | 9.11 | 9.14 | 8.55 | qfq | 4,157,597 | 38,529,033 | -3.08% |
| 2024-09-05 | 9.52 | 9.54 | 9.35 | 9.43 | 8.83 | qfq | 4,901,881 | 46,157,693 | -0.95% |
| 2024-09-04 | 9.70 | 9.78 | 9.46 | 9.52 | 8.91 | qfq | 7,613,226 | 72,898,439 | -5.27% |
| 2024-09-03 | 9.41 | 10.56 | 9.35 | 10.05 | 9.41 | qfq | 12,059,994 | 118,341,522 | 2.87% |
| 2024-09-02 | 9.70 | 10.60 | 9.67 | 9.77 | 9.14 | qfq | 10,763,307 | 107,902,773 | 6.89% |
| 2024-08-30 | 8.97 | 9.28 | 8.90 | 9.14 | 8.55 | qfq | 2,051,480 | 18,729,921 | 1.90% |
| 2024-08-29 | 8.86 | 9.00 | 8.66 | 8.97 | 8.40 | qfq | 2,178,440 | 19,333,675 | 1.93% |
| 2024-08-28 | 8.60 | 8.90 | 8.52 | 8.80 | 8.24 | qfq | 2,697,480 | 23,740,411 | 1.85% |
| 2024-08-27 | 8.91 | 8.94 | 8.61 | 8.64 | 8.09 | qfq | 1,638,320 | 14,354,552 | -2.92% |
| 2024-08-26 | 8.93 | 8.99 | 8.72 | 8.90 | 8.33 | qfq | 1,661,380 | 14,784,539 | 1.71% |
| 2024-08-23 | 8.76 | 8.87 | 8.64 | 8.75 | 8.19 | qfq | 1,122,460 | 9,818,365 | -1.13% |
| 2024-08-22 | 8.97 | 8.99 | 8.83 | 8.85 | 8.28 | qfq | 1,135,620 | 10,114,366 | -1.12% |
| 2024-08-21 | 8.74 | 8.98 | 8.73 | 8.95 | 8.38 | qfq | 1,254,324 | 11,180,565 | 0.79% |
| 2024-08-20 | 9.08 | 9.12 | 8.82 | 8.88 | 8.31 | qfq | 1,563,580 | 13,974,615 | -2.42% |
| 2024-08-19 | 9.14 | 9.22 | 9.05 | 9.10 | 8.52 | qfq | 1,309,660 | 11,944,038 | -0.55% |
| 2024-08-16 | 9.32 | 9.36 | 9.12 | 9.15 | 8.56 | qfq | 1,431,620 | 13,172,538 | -1.82% |
| 2024-08-15 | 9.30 | 9.36 | 9.11 | 9.32 | 8.72 | qfq | 1,776,940 | 16,441,368 | 0.32% |
| 2024-08-14 | 9.34 | 9.45 | 9.15 | 9.29 | 8.69 | qfq | 1,446,120 | 13,515,763 | -0.32% |
| 2024-08-13 | 9.26 | 9.40 | 9.13 | 9.32 | 8.72 | qfq | 1,102,880 | 10,215,085 | 0.98% |
| 2024-08-12 | 9.28 | 9.50 | 9.12 | 9.23 | 8.64 | qfq | 1,423,440 | 13,189,005 | -0.65% |
| 2024-08-09 | 9.44 | 9.56 | 9.28 | 9.29 | 8.69 | qfq | 1,289,500 | 12,126,092 | -1.48% |
| 2024-08-08 | 9.51 | 9.56 | 9.23 | 9.43 | 8.83 | qfq | 1,399,380 | 13,136,355 | -0.53% |
| 2024-08-07 | 9.48 | 9.64 | 9.45 | 9.48 | 8.87 | qfq | 1,633,780 | 15,588,611 | 0.00% |
| 2024-08-06 | 9.48 | 9.53 | 9.34 | 9.48 | 8.87 | qfq | 1,843,939 | 17,413,112 | 2.49% |
| 2024-08-05 | 9.61 | 9.82 | 9.25 | 9.25 | 8.66 | qfq | 2,632,500 | 25,005,668 | -4.24% |
| 2024-08-02 | 9.90 | 9.95 | 9.66 | 9.66 | 9.04 | qfq | 1,909,800 | 18,735,763 | -2.62% |
| 2024-08-01 | 10.04 | 10.07 | 9.90 | 9.92 | 9.28 | qfq | 2,056,140 | 20,503,818 | -0.60% |
| 2024-07-31 | 9.60 | 10.02 | 9.56 | 9.98 | 9.34 | qfq | 2,613,629 | 25,765,513 | 3.96% |
| 2024-07-30 | 9.65 | 9.70 | 9.52 | 9.60 | 8.98 | qfq | 1,870,829 | 17,965,131 | -1.23% |
| 2024-07-29 | 9.91 | 9.95 | 9.65 | 9.72 | 9.10 | qfq | 2,331,480 | 22,766,704 | -1.52% |
| 2024-07-26 | 9.53 | 9.87 | 9.53 | 9.87 | 9.24 | qfq | 2,766,120 | 27,069,842 | 3.68% |
| 2024-07-25 | 9.80 | 9.83 | 9.41 | 9.52 | 8.91 | qfq | 2,896,209 | 27,724,750 | -2.86% |
| 2024-07-24 | 9.65 | 9.94 | 9.51 | 9.80 | 9.17 | qfq | 3,186,680 | 30,999,492 | 1.45% |
| 2024-07-23 | 9.70 | 9.92 | 9.60 | 9.66 | 9.04 | qfq | 3,100,520 | 30,356,837 | -0.21% |
| 2024-07-22 | 9.60 | 9.74 | 9.52 | 9.68 | 9.06 | qfq | 1,545,800 | 14,897,834 | 1.04% |
| 2024-07-19 | 9.55 | 9.71 | 9.50 | 9.58 | 8.97 | qfq | 1,604,320 | 15,430,037 | -0.52% |
| 2024-07-18 | 9.69 | 9.74 | 9.31 | 9.63 | 9.01 | qfq | 2,180,220 | 20,761,553 | -1.23% |
| 2024-07-17 | 10.10 | 10.10 | 9.64 | 9.75 | 9.13 | qfq | 1,912,480 | 18,708,241 | -1.42% |
| 2024-07-16 | 9.94 | 10.08 | 9.73 | 9.89 | 9.26 | qfq | 2,208,884 | 21,779,913 | -0.50% |
| 2024-07-15 | 10.23 | 10.41 | 9.89 | 9.94 | 9.30 | qfq | 2,223,239 | 22,249,681 | -3.78% |
| 2024-07-12 | 10.35 | 10.52 | 10.26 | 10.33 | 9.67 | qfq | 2,300,639 | 23,895,395 | -0.29% |
| 2024-07-11 | 10.08 | 10.43 | 10.08 | 10.36 | 9.70 | qfq | 2,858,485 | 29,408,482 | 4.54% |
| 2024-07-10 | 9.82 | 10.12 | 9.80 | 9.91 | 9.28 | qfq | 2,355,545 | 23,542,965 | 0.61% |
| 2024-07-09 | 9.65 | 9.89 | 9.45 | 9.85 | 9.22 | qfq | 2,583,367 | 25,092,458 | 2.28% |
| 2024-07-08 | 10.09 | 10.11 | 9.59 | 9.63 | 9.01 | qfq | 3,463,463 | 33,829,232 | -4.84% |
| 2024-07-05 | 9.93 | 10.24 | 9.70 | 10.12 | 9.47 | qfq | 2,771,105 | 27,632,510 | 1.20% |
| 2024-07-04 | 10.31 | 10.45 | 9.94 | 10.00 | 9.36 | qfq | 3,073,983 | 31,183,668 | -3.19% |
| 2024-07-03 | 11.05 | 11.11 | 10.33 | 10.33 | 9.67 | qfq | 4,021,736 | 42,600,138 | -6.26% |
| 2024-07-02 | 10.94 | 11.16 | 10.80 | 11.02 | 10.31 | qfq | 3,289,400 | 36,175,862 | 0.27% |
| 2024-07-01 | 10.82 | 11.00 | 10.59 | 10.99 | 10.29 | qfq | 4,155,535 | 44,833,550 | 0.00% |
| 2024-06-28 | 11.10 | 11.37 | 10.94 | 10.99 | 10.29 | qfq | 4,853,132 | 54,119,825 | -1.61% |
| 2024-06-27 | 11.65 | 11.69 | 11.13 | 11.17 | 10.45 | qfq | 6,708,530 | 76,109,844 | -5.50% |
| 2024-06-26 | 11.45 | 11.88 | 11.41 | 11.82 | 11.06 | qfq | 7,380,725 | 86,108,973 | -0.42% |
| 2024-06-25 | 11.59 | 12.16 | 11.41 | 11.87 | 11.11 | qfq | 10,431,974 | 123,249,192 | 2.95% |
| 2024-06-24 | 11.43 | 11.88 | 11.08 | 11.53 | 10.79 | qfq | 9,530,800 | 108,794,166 | -2.04% |
| 2024-06-21 | 10.60 | 12.21 | 10.60 | 11.77 | 11.02 | qfq | 11,444,301 | 131,933,450 | 12.96% |
| 2024-06-20 | 10.76 | 10.81 | 10.40 | 10.42 | 9.75 | qfq | 2,266,000 | 23,987,168 | -3.61% |
| 2024-06-19 | 10.94 | 10.94 | 10.67 | 10.81 | 10.12 | qfq | 1,512,660 | 16,316,232 | -0.28% |
| 2024-06-18 | 10.64 | 10.89 | 10.59 | 10.84 | 10.15 | qfq | 1,976,404 | 21,247,378 | 1.88% |
| 2024-06-17 | 10.70 | 10.93 | 10.60 | 10.64 | 9.96 | qfq | 2,473,160 | 26,546,415 | -0.47% |
| 2024-06-14 | 10.55 | 10.75 | 10.46 | 10.69 | 10.01 | qfq | 1,831,689 | 19,497,138 | 0.56% |
| 2024-06-13 | 10.76 | 10.80 | 10.51 | 10.63 | 9.95 | qfq | 2,153,639 | 22,918,091 | -1.02% |
| 2024-06-12 | 10.48 | 10.79 | 10.33 | 10.74 | 10.05 | qfq | 2,263,055 | 24,138,921 | 2.87% |
| 2024-06-11 | 10.40 | 10.60 | 9.98 | 10.44 | 9.77 | qfq | 2,380,160 | 24,586,904 | 0.48% |
| 2024-06-07 | 10.25 | 10.56 | 10.17 | 10.39 | 9.72 | qfq | 3,061,600 | 31,692,056 | 3.18% |
| 2024-06-06 | 10.60 | 10.85 | 9.93 | 10.07 | 9.42 | qfq | 4,560,870 | 46,806,165 | -5.53% |
| 2024-06-05 | 11.16 | 11.25 | 10.64 | 10.66 | 9.98 | qfq | 3,319,880 | 35,918,914 | -7.30% |
| 2024-06-04 | 11.99 | 12.00 | 11.19 | 11.50 | 10.42 | qfq | 4,684,909 | 53,717,481 | -3.85% |
| 2024-06-03 | 11.90 | 12.30 | 11.70 | 11.96 | 10.84 | qfq | 4,161,640 | 49,910,868 | 0.59% |
| 2024-05-31 | 11.52 | 11.92 | 11.39 | 11.89 | 10.78 | qfq | 2,892,620 | 34,111,046 | 3.12% |
| 2024-05-30 | 11.69 | 11.80 | 11.46 | 11.53 | 10.45 | qfq | 2,180,700 | 25,302,484 | -1.54% |
| 2024-05-29 | 11.58 | 11.88 | 11.47 | 11.71 | 10.61 | qfq | 3,173,271 | 37,135,712 | 1.12% |
| 2024-05-28 | 12.26 | 12.28 | 11.45 | 11.58 | 10.49 | qfq | 6,251,440 | 74,292,588 | -6.61% |
| 2024-05-27 | 12.00 | 12.42 | 11.86 | 12.40 | 11.24 | qfq | 6,477,248 | 79,413,227 | 5.53% |
| 2024-05-24 | 11.65 | 12.10 | 11.52 | 11.75 | 10.65 | qfq | 3,807,874 | 45,137,736 | 0.34% |
| 2024-05-23 | 12.26 | 12.31 | 11.69 | 11.71 | 10.61 | qfq | 5,173,031 | 61,647,994 | -4.41% |
| 2024-05-22 | 12.39 | 12.44 | 12.14 | 12.25 | 11.10 | qfq | 3,752,485 | 45,989,445 | -1.05% |
| 2024-05-21 | 12.88 | 12.88 | 12.22 | 12.38 | 11.22 | qfq | 5,805,631 | 72,162,888 | -3.88% |
| 2024-05-20 | 13.08 | 13.15 | 12.73 | 12.88 | 11.67 | qfq | 6,693,620 | 85,973,443 | -3.30% |
| 2024-05-17 | 13.19 | 13.37 | 12.56 | 13.32 | 12.07 | qfq | 8,099,249 | 105,126,612 | 1.14% |
| 2024-05-16 | 13.48 | 13.60 | 12.95 | 13.17 | 11.94 | qfq | 8,970,657 | 118,783,370 | -3.80% |
| 2024-05-15 | 14.02 | 14.88 | 13.54 | 13.69 | 12.41 | qfq | 12,991,253 | 184,791,617 | -3.25% |
| 2024-05-14 | 12.92 | 14.16 | 12.68 | 14.15 | 12.82 | qfq | 13,220,312 | 179,280,550 | 8.68% |
| 2024-05-13 | 13.52 | 14.19 | 12.70 | 13.02 | 11.80 | qfq | 11,313,358 | 152,593,375 | -7.07% |
| 2024-05-10 | 13.10 | 14.60 | 12.84 | 14.01 | 12.70 | qfq | 13,843,179 | 190,004,395 | 3.93% |
| 2024-05-09 | 12.61 | 14.22 | 12.28 | 13.48 | 12.22 | qfq | 12,383,120 | 162,271,536 | 4.50% |
| 2024-05-08 | 12.18 | 13.38 | 12.05 | 12.90 | 11.69 | qfq | 12,743,783 | 162,612,788 | 6.00% |
| 2024-05-07 | 12.21 | 12.25 | 11.95 | 12.17 | 11.03 | qfq | 5,808,520 | 70,213,672 | -0.41% |
| 2024-05-06 | 11.70 | 12.24 | 11.66 | 12.22 | 11.07 | qfq | 7,689,890 | 92,261,065 | 4.80% |
| 2024-04-30 | 11.93 | 12.08 | 11.56 | 11.66 | 10.57 | qfq | 5,968,594 | 70,210,132 | -3.00% |
| 2024-04-29 | 11.68 | 12.09 | 11.55 | 12.02 | 10.89 | qfq | 7,642,226 | 90,975,137 | 1.78% |
| 2024-04-26 | 11.51 | 12.17 | 11.33 | 11.81 | 10.70 | qfq | 8,545,282 | 100,973,034 | 0.60% |
| 2024-04-25 | 11.66 | 12.30 | 11.40 | 11.74 | 10.64 | qfq | 9,315,907 | 110,022,585 | -0.17% |
| 2024-04-24 | 12.13 | 12.13 | 11.47 | 11.76 | 10.66 | qfq | 9,516,940 | 111,234,645 | -5.39% |
| 2024-04-23 | 12.00 | 12.43 | 11.70 | 12.43 | 11.26 | qfq | 11,614,130 | 139,322,169 | -0.88% |
| 2024-04-22 | 11.21 | 12.85 | 10.92 | 12.54 | 11.36 | qfq | 14,499,352 | 172,436,644 | 10.97% |
| 2024-04-19 | 11.59 | 11.76 | 11.20 | 11.30 | 10.24 | qfq | 13,543,640 | 154,484,823 | -7.22% |
| 2024-04-18 | 10.18 | 12.18 | 9.83 | 12.18 | 11.04 | qfq | 8,749,461 | 100,950,918 | 20.00% |
| 2024-04-17 | 9.54 | 10.17 | 9.49 | 10.15 | 9.20 | qfq | 2,734,289 | 27,207,417 | 6.95% |
| 2024-04-16 | 9.80 | 9.97 | 9.47 | 9.49 | 8.60 | qfq | 4,848,987 | 46,962,882 | -4.14% |
| 2024-04-15 | 10.58 | 10.69 | 9.52 | 9.90 | 8.97 | qfq | 5,942,735 | 59,258,163 | -6.87% |
| 2024-04-12 | 10.54 | 10.82 | 10.50 | 10.63 | 9.63 | qfq | 2,611,830 | 27,932,737 | 0.95% |
| 2024-04-11 | 10.50 | 10.73 | 10.30 | 10.53 | 9.54 | qfq | 2,625,674 | 27,715,247 | -0.09% |
| 2024-04-10 | 11.03 | 11.22 | 10.39 | 10.54 | 9.55 | qfq | 4,536,720 | 48,439,805 | -4.09% |
| 2024-04-09 | 10.66 | 11.02 | 10.37 | 10.99 | 9.96 | qfq | 3,677,169 | 39,824,120 | 2.04% |
| 2024-04-08 | 11.09 | 11.44 | 10.72 | 10.77 | 9.76 | qfq | 5,883,205 | 65,161,117 | -2.80% |
| 2024-04-03 | 10.98 | 11.15 | 10.84 | 11.08 | 10.04 | qfq | 2,552,500 | 28,121,676 | 0.27% |
| 2024-04-02 | 11.05 | 11.10 | 10.91 | 11.05 | 10.01 | qfq | 2,159,506 | 23,807,681 | -0.27% |
| 2024-04-01 | 10.70 | 11.09 | 10.70 | 11.08 | 10.04 | qfq | 3,316,827 | 36,295,193 | 5.12% |
| 2024-03-29 | 10.45 | 10.72 | 10.39 | 10.54 | 9.55 | qfq | 2,490,778 | 26,237,517 | 1.15% |
| 2024-03-28 | 10.14 | 10.54 | 10.03 | 10.42 | 9.44 | qfq | 1,984,128 | 20,533,853 | 2.46% |
| 2024-03-27 | 10.58 | 10.79 | 10.16 | 10.17 | 9.22 | qfq | 2,166,254 | 22,647,794 | -3.78% |
| 2024-03-26 | 10.44 | 10.66 | 10.28 | 10.57 | 9.58 | qfq | 1,756,200 | 18,365,221 | 0.86% |
| 2024-03-25 | 10.85 | 10.95 | 10.48 | 10.48 | 9.50 | qfq | 2,457,784 | 26,186,598 | -3.59% |
| 2024-03-22 | 11.03 | 11.08 | 10.67 | 10.87 | 9.85 | qfq | 2,505,620 | 27,268,247 | -1.63% |
| 2024-03-21 | 11.08 | 11.26 | 10.88 | 11.05 | 10.01 | qfq | 2,380,769 | 26,385,658 | -0.45% |
| 2024-03-20 | 11.03 | 11.15 | 10.87 | 11.10 | 10.06 | qfq | 1,975,519 | 21,757,516 | 0.82% |
| 2024-03-19 | 10.85 | 11.20 | 10.76 | 11.01 | 9.98 | qfq | 3,282,380 | 36,125,498 | 1.38% |
| 2024-03-18 | 10.68 | 10.87 | 10.57 | 10.86 | 9.84 | qfq | 3,202,530 | 34,366,966 | 1.97% |
| 2024-03-15 | 10.54 | 10.70 | 10.38 | 10.65 | 9.65 | qfq | 2,635,160 | 27,845,892 | 1.53% |
| 2024-03-14 | 10.56 | 10.74 | 10.32 | 10.49 | 9.51 | qfq | 2,533,846 | 26,636,089 | -0.57% |
| 2024-03-13 | 10.43 | 10.74 | 10.29 | 10.55 | 9.56 | qfq | 2,930,244 | 30,783,741 | 1.15% |
| 2024-03-12 | 10.28 | 10.46 | 10.14 | 10.43 | 9.45 | qfq | 3,208,292 | 33,022,722 | 1.86% |
| 2024-03-11 | 9.81 | 10.28 | 9.81 | 10.24 | 9.28 | qfq | 3,468,897 | 35,108,921 | 3.02% |
| 2024-03-08 | 9.99 | 10.17 | 9.77 | 9.94 | 9.01 | qfq | 3,194,520 | 31,712,056 | -0.60% |
| 2024-03-07 | 10.05 | 10.33 | 9.93 | 10.00 | 9.06 | qfq | 3,599,480 | 36,513,449 | 0.40% |
| 2024-03-06 | 9.75 | 10.10 | 9.73 | 9.96 | 9.03 | qfq | 2,701,560 | 26,886,079 | 2.36% |
| 2024-03-05 | 10.02 | 10.10 | 9.71 | 9.73 | 8.82 | qfq | 3,040,567 | 30,030,083 | -3.47% |
| 2024-03-04 | 10.11 | 10.18 | 9.80 | 10.08 | 9.13 | qfq | 3,520,184 | 35,216,373 | 0.30% |
| 2024-03-01 | 9.88 | 10.20 | 9.82 | 10.05 | 9.11 | qfq | 3,890,841 | 38,848,159 | 1.82% |
| 2024-02-29 | 9.38 | 9.92 | 9.27 | 9.87 | 8.94 | qfq | 4,321,600 | 41,985,432 | 4.56% |
| 2024-02-28 | 10.72 | 10.90 | 9.42 | 9.44 | 8.55 | qfq | 6,345,126 | 64,529,306 | -11.61% |
| 2024-02-27 | 10.31 | 10.73 | 10.22 | 10.68 | 9.68 | qfq | 3,920,199 | 41,324,294 | 3.39% |
| 2024-02-26 | 10.06 | 10.59 | 9.95 | 10.33 | 9.36 | qfq | 4,980,973 | 51,142,973 | 3.40% |
| 2024-02-23 | 9.51 | 10.05 | 9.49 | 9.99 | 9.05 | qfq | 3,935,229 | 38,560,193 | 5.27% |
| 2024-02-22 | 9.18 | 9.49 | 9.18 | 9.49 | 8.60 | qfq | 2,967,928 | 27,827,760 | 2.82% |
| 2024-02-21 | 9.03 | 9.55 | 8.81 | 9.23 | 8.36 | qfq | 3,692,300 | 34,353,722 | 2.67% |
| 2024-02-20 | 8.90 | 9.07 | 8.64 | 8.99 | 8.15 | qfq | 3,234,600 | 28,626,009 | 0.56% |
| 2024-02-19 | 8.56 | 9.26 | 8.56 | 8.94 | 8.10 | qfq | 6,015,383 | 54,074,785 | 3.47% |
| 2024-02-08 | 7.45 | 8.66 | 7.14 | 8.64 | 7.83 | qfq | 7,293,831 | 57,894,918 | 17.39% |
| 2024-02-07 | 8.10 | 8.10 | 7.23 | 7.36 | 6.67 | qfq | 7,667,976 | 57,691,340 | -9.02% |
| 2024-02-06 | 8.01 | 8.34 | 7.11 | 8.09 | 7.33 | qfq | 7,506,055 | 57,084,770 | -1.22% |
| 2024-02-05 | 9.54 | 9.61 | 7.81 | 8.19 | 7.42 | qfq | 5,604,192 | 47,293,346 | -14.78% |
| 2024-02-02 | 10.43 | 10.71 | 9.36 | 9.61 | 8.71 | qfq | 3,381,528 | 33,511,651 | -8.48% |
| 2024-02-01 | 10.75 | 10.84 | 10.12 | 10.50 | 9.52 | qfq | 2,724,779 | 28,420,097 | -2.33% |
| 2024-01-31 | 11.40 | 11.60 | 10.66 | 10.75 | 9.74 | qfq | 2,683,799 | 29,516,397 | -6.52% |
| 2024-01-30 | 12.02 | 12.02 | 11.42 | 11.50 | 10.42 | qfq | 1,890,267 | 22,073,369 | -3.77% |
| 2024-01-29 | 12.41 | 12.49 | 11.89 | 11.95 | 10.83 | qfq | 1,603,487 | 19,389,405 | -3.86% |
| 2024-01-26 | 12.76 | 12.96 | 12.36 | 12.43 | 11.26 | qfq | 2,012,340 | 25,421,645 | -2.81% |
| 2024-01-25 | 12.20 | 12.79 | 12.12 | 12.79 | 11.59 | qfq | 1,871,060 | 23,371,448 | 4.75% |
| 2024-01-24 | 12.15 | 12.51 | 11.69 | 12.21 | 11.07 | qfq | 2,198,884 | 26,579,465 | 0.49% |
| 2024-01-23 | 12.35 | 12.35 | 11.82 | 12.15 | 11.01 | qfq | 2,214,904 | 26,706,935 | -1.62% |
| 2024-01-22 | 13.33 | 13.33 | 12.23 | 12.35 | 11.19 | qfq | 1,968,500 | 25,217,979 | -7.90% |
| 2024-01-19 | 13.33 | 13.77 | 13.30 | 13.41 | 12.15 | qfq | 2,182,391 | 29,443,845 | 0.60% |
| 2024-01-18 | 13.77 | 13.80 | 13.00 | 13.33 | 12.08 | qfq | 2,611,865 | 34,785,519 | -3.68% |
| 2024-01-17 | 14.04 | 14.15 | 13.80 | 13.84 | 12.54 | qfq | 1,376,847 | 19,283,603 | -1.49% |
| 2024-01-16 | 14.09 | 14.21 | 13.74 | 14.05 | 12.73 | qfq | 1,392,020 | 19,420,373 | -0.71% |
| 2024-01-15 | 14.18 | 14.28 | 13.95 | 14.15 | 12.82 | qfq | 1,375,251 | 19,431,461 | -0.14% |
| 2024-01-12 | 14.16 | 14.49 | 14.16 | 14.17 | 12.84 | qfq | 1,173,540 | 16,812,741 | -0.49% |
| 2024-01-11 | 14.14 | 14.37 | 13.97 | 14.24 | 12.90 | qfq | 1,182,600 | 16,799,172 | 1.21% |
| 2024-01-10 | 14.15 | 14.32 | 13.88 | 14.07 | 12.75 | qfq | 1,177,200 | 16,633,514 | -0.50% |
| 2024-01-09 | 14.10 | 14.36 | 14.04 | 14.14 | 12.81 | qfq | 1,022,688 | 14,524,771 | 0.64% |
| 2024-01-08 | 14.30 | 14.48 | 14.05 | 14.05 | 12.73 | qfq | 1,218,400 | 17,299,616 | -2.09% |
| 2024-01-05 | 14.68 | 14.82 | 14.23 | 14.35 | 13.00 | qfq | 1,132,511 | 16,425,339 | -1.98% |
| 2024-01-04 | 14.59 | 14.68 | 14.41 | 14.64 | 13.27 | qfq | 1,069,543 | 15,580,473 | 0.34% |
| 2024-01-03 | 14.71 | 14.79 | 14.41 | 14.59 | 13.22 | qfq | 1,391,880 | 20,313,808 | -0.82% |
| 2024-01-02 | 14.70 | 14.94 | 14.43 | 14.71 | 13.33 | qfq | 2,126,240 | 31,162,659 | 0.07% |
| 2023-12-29 | 14.27 | 14.77 | 14.27 | 14.70 | 13.32 | qfq | 1,728,864 | 25,224,535 | 2.80% |
| 2023-12-28 | 13.92 | 14.35 | 13.74 | 14.30 | 12.96 | qfq | 1,423,060 | 20,097,990 | 2.14% |
| 2023-12-27 | 14.11 | 14.13 | 13.87 | 14.00 | 12.69 | qfq | 1,302,700 | 18,237,244 | -0.57% |
| 2023-12-26 | 14.17 | 14.19 | 13.88 | 14.08 | 12.76 | qfq | 1,370,099 | 19,207,528 | -0.64% |
| 2023-12-25 | 14.30 | 14.36 | 14.02 | 14.17 | 12.84 | qfq | 1,456,200 | 20,593,528 | -1.25% |
| 2023-12-22 | 14.58 | 14.67 | 14.27 | 14.35 | 13.00 | qfq | 1,654,324 | 23,956,717 | -1.64% |
| 2023-12-21 | 14.26 | 14.68 | 14.05 | 14.59 | 13.22 | qfq | 1,858,390 | 26,797,164 | 2.31% |
| 2023-12-20 | 14.33 | 14.64 | 14.26 | 14.26 | 12.92 | qfq | 1,072,988 | 15,468,366 | -0.49% |
| 2023-12-19 | 14.18 | 14.42 | 14.03 | 14.33 | 12.99 | qfq | 974,096 | 13,866,244 | 1.06% |
| 2023-12-18 | 14.39 | 14.57 | 14.16 | 14.18 | 12.85 | qfq | 1,366,757 | 19,596,474 | -1.46% |
| 2023-12-15 | 14.37 | 14.57 | 14.36 | 14.39 | 13.04 | qfq | 1,062,360 | 15,330,267 | 0.00% |
| 2023-12-14 | 14.44 | 14.61 | 14.36 | 14.39 | 13.04 | qfq | 1,291,424 | 18,709,756 | 0.28% |
| 2023-12-13 | 14.49 | 14.56 | 14.30 | 14.35 | 13.00 | qfq | 1,384,471 | 19,947,282 | -1.03% |
| 2023-12-12 | 14.65 | 14.76 | 14.45 | 14.50 | 13.14 | qfq | 1,453,370 | 21,159,807 | -1.63% |
| 2023-12-11 | 14.66 | 14.85 | 14.50 | 14.74 | 13.36 | qfq | 2,169,492 | 31,839,005 | 0.68% |
| 2023-12-08 | 14.97 | 15.11 | 14.60 | 14.64 | 13.27 | qfq | 1,895,440 | 28,094,341 | -2.72% |
| 2023-12-07 | 15.12 | 15.25 | 14.92 | 15.05 | 13.64 | qfq | 2,075,852 | 31,279,350 | -0.46% |
| 2023-12-06 | 15.12 | 15.36 | 15.01 | 15.12 | 13.70 | qfq | 1,884,600 | 28,617,570 | 0.73% |
| 2023-12-05 | 15.30 | 15.31 | 14.99 | 15.01 | 13.60 | qfq | 1,234,160 | 18,678,690 | -1.64% |
| 2023-12-04 | 15.40 | 15.52 | 15.19 | 15.26 | 13.83 | qfq | 1,620,471 | 24,807,414 | -0.33% |
| 2023-12-01 | 15.28 | 15.41 | 15.11 | 15.31 | 13.87 | qfq | 1,259,223 | 19,243,596 | 0.26% |
| 2023-11-30 | 15.53 | 15.53 | 15.08 | 15.27 | 13.84 | qfq | 1,621,563 | 24,667,713 | -1.29% |
| 2023-11-29 | 15.55 | 15.62 | 15.40 | 15.47 | 14.02 | qfq | 1,582,883 | 24,497,097 | -0.32% |
| 2023-11-28 | 15.26 | 15.56 | 14.98 | 15.52 | 14.06 | qfq | 2,118,684 | 32,666,637 | 1.70% |
| 2023-11-27 | 15.28 | 15.34 | 15.10 | 15.26 | 13.83 | qfq | 2,338,300 | 35,594,098 | 0.13% |
| 2023-11-24 | 15.52 | 15.56 | 15.15 | 15.24 | 13.81 | qfq | 1,346,059 | 20,562,729 | -2.12% |
| 2023-11-23 | 15.36 | 15.60 | 15.05 | 15.57 | 14.11 | qfq | 1,381,064 | 21,361,311 | 1.70% |
| 2023-11-22 | 15.44 | 15.53 | 15.25 | 15.31 | 13.87 | qfq | 1,988,288 | 30,577,023 | -1.35% |
| 2023-11-21 | 15.62 | 15.74 | 15.44 | 15.52 | 14.06 | qfq | 1,633,420 | 25,437,813 | -0.64% |
| 2023-11-20 | 15.55 | 15.68 | 15.40 | 15.62 | 14.16 | qfq | 2,839,267 | 44,186,420 | 0.90% |
| 2023-11-17 | 15.25 | 15.56 | 15.25 | 15.48 | 14.03 | qfq | 2,494,540 | 38,553,269 | 1.31% |
| 2023-11-16 | 15.43 | 15.58 | 15.27 | 15.28 | 13.85 | qfq | 2,873,248 | 44,272,039 | -2.61% |
| 2023-11-15 | 15.46 | 15.77 | 15.39 | 15.69 | 14.22 | qfq | 3,887,760 | 60,619,287 | 1.55% |
| 2023-11-14 | 15.57 | 15.80 | 15.21 | 15.45 | 14.00 | qfq | 4,792,708 | 74,035,325 | -0.71% |
| 2023-11-13 | 15.57 | 15.80 | 15.08 | 15.56 | 14.10 | qfq | 5,697,528 | 87,846,595 | 2.23% |
| 2023-11-10 | 15.05 | 15.27 | 14.86 | 15.22 | 13.79 | qfq | 2,475,598 | 37,427,662 | 1.53% |
| 2023-11-09 | 15.13 | 15.40 | 14.93 | 14.99 | 13.58 | qfq | 2,593,966 | 39,144,306 | -0.93% |
| 2023-11-08 | 15.07 | 15.22 | 14.95 | 15.13 | 13.71 | qfq | 2,525,561 | 38,057,315 | -0.79% |
| 2023-11-07 | 14.77 | 15.28 | 14.71 | 15.25 | 13.82 | qfq | 3,227,662 | 48,612,340 | 2.62% |
| 2023-11-06 | 14.58 | 14.92 | 14.55 | 14.86 | 13.47 | qfq | 2,480,405 | 36,693,046 | 2.27% |
| 2023-11-03 | 14.50 | 14.71 | 14.50 | 14.53 | 13.17 | qfq | 1,683,600 | 24,564,011 | -0.34% |
| 2023-11-02 | 14.57 | 14.82 | 14.44 | 14.58 | 13.21 | qfq | 2,348,140 | 34,273,848 | -0.27% |
| 2023-11-01 | 14.60 | 14.80 | 14.37 | 14.62 | 13.25 | qfq | 2,690,840 | 39,181,191 | -0.54% |
| 2023-10-31 | 14.39 | 14.90 | 14.36 | 14.70 | 13.32 | qfq | 3,170,620 | 46,218,876 | 1.45% |
| 2023-10-30 | 14.96 | 15.10 | 14.37 | 14.49 | 13.13 | qfq | 4,335,500 | 63,454,983 | -3.14% |
| 2023-10-27 | 14.18 | 15.21 | 14.13 | 14.96 | 13.56 | qfq | 6,051,910 | 90,343,312 | 5.50% |
| 2023-10-26 | 13.80 | 14.24 | 13.79 | 14.18 | 12.85 | qfq | 2,722,896 | 38,350,723 | 1.65% |
| 2023-10-25 | 13.84 | 14.01 | 13.70 | 13.95 | 12.64 | qfq | 1,711,460 | 23,766,425 | 1.75% |
| 2023-10-24 | 13.09 | 13.75 | 13.05 | 13.71 | 12.42 | qfq | 2,648,640 | 35,746,863 | 5.71% |
| 2023-10-23 | 13.67 | 13.67 | 12.83 | 12.97 | 11.75 | qfq | 2,000,355 | 26,318,877 | -4.56% |
| 2023-10-20 | 13.41 | 13.87 | 13.41 | 13.59 | 12.32 | qfq | 1,992,890 | 27,234,495 | 0.97% |
| 2023-10-19 | 13.50 | 13.74 | 13.43 | 13.46 | 12.20 | qfq | 1,777,840 | 24,072,766 | -1.17% |
| 2023-10-18 | 13.79 | 13.89 | 13.50 | 13.62 | 12.34 | qfq | 2,213,380 | 30,199,892 | -2.01% |
| 2023-10-17 | 13.86 | 14.06 | 13.63 | 13.90 | 12.60 | qfq | 2,967,420 | 41,208,861 | 0.51% |
| 2023-10-16 | 14.22 | 14.28 | 13.68 | 13.83 | 12.53 | qfq | 4,097,492 | 56,721,607 | -3.22% |
| 2023-10-13 | 14.68 | 14.69 | 14.21 | 14.29 | 12.95 | qfq | 6,470,857 | 93,150,255 | -4.99% |
| 2023-10-12 | 14.15 | 15.46 | 13.99 | 15.04 | 13.63 | qfq | 6,573,930 | 96,782,639 | 6.74% |
| 2023-10-11 | 14.13 | 14.28 | 14.03 | 14.09 | 12.77 | qfq | 1,315,240 | 18,584,163 | -0.14% |
| 2023-10-10 | 14.27 | 14.55 | 14.06 | 14.11 | 12.79 | qfq | 1,640,560 | 23,245,624 | -1.33% |
| 2023-10-09 | 14.46 | 14.67 | 14.17 | 14.30 | 12.96 | qfq | 2,183,941 | 31,559,858 | -1.17% |
| 2023-09-28 | 14.40 | 14.73 | 14.33 | 14.47 | 13.11 | qfq | 2,057,920 | 29,867,123 | 1.26% |
| 2023-09-27 | 14.24 | 14.63 | 13.92 | 14.29 | 12.95 | qfq | 2,896,310 | 41,162,502 | 0.56% |
| 2023-09-26 | 14.58 | 14.58 | 14.21 | 14.21 | 12.88 | qfq | 1,098,335 | 15,684,743 | -2.54% |
| 2023-09-25 | 14.35 | 14.77 | 14.21 | 14.58 | 13.21 | qfq | 1,897,900 | 27,463,715 | 1.18% |
| 2023-09-22 | 13.82 | 14.42 | 13.73 | 14.41 | 13.06 | qfq | 2,034,060 | 28,766,468 | 4.50% |
| 2023-09-21 | 13.94 | 14.01 | 13.72 | 13.79 | 12.50 | qfq | 1,474,267 | 20,417,228 | -1.08% |
| 2023-09-20 | 14.36 | 14.44 | 13.91 | 13.94 | 12.63 | qfq | 1,709,060 | 24,057,925 | -3.19% |
| 2023-09-19 | 14.81 | 14.81 | 14.38 | 14.40 | 13.05 | qfq | 1,928,310 | 27,980,610 | -2.77% |
| 2023-09-18 | 14.32 | 14.88 | 14.23 | 14.81 | 13.42 | qfq | 1,515,822 | 22,271,205 | 3.28% |
| 2023-09-15 | 14.35 | 14.53 | 14.18 | 14.34 | 13.00 | qfq | 1,025,220 | 14,704,797 | 0.14% |
| 2023-09-14 | 14.41 | 14.50 | 14.10 | 14.32 | 12.98 | qfq | 1,044,260 | 14,960,743 | -0.97% |
| 2023-09-13 | 14.76 | 14.81 | 14.32 | 14.46 | 13.10 | qfq | 1,279,840 | 18,574,459 | -2.23% |
| 2023-09-12 | 14.70 | 14.87 | 14.57 | 14.79 | 13.40 | qfq | 1,019,520 | 15,034,600 | 0.54% |
| 2023-09-11 | 14.59 | 14.73 | 14.30 | 14.71 | 13.33 | qfq | 1,277,960 | 18,657,053 | 1.52% |
| 2023-09-08 | 14.57 | 14.61 | 14.44 | 14.49 | 13.13 | qfq | 728,280 | 10,567,746 | 0.00% |
| 2023-09-07 | 14.80 | 14.88 | 14.46 | 14.49 | 13.13 | qfq | 1,111,920 | 16,241,192 | -1.90% |
| 2023-09-06 | 14.85 | 14.93 | 14.70 | 14.77 | 13.39 | qfq | 989,540 | 14,624,228 | -0.40% |
| 2023-09-05 | 14.89 | 14.94 | 14.74 | 14.83 | 13.44 | qfq | 1,335,700 | 19,800,625 | 0.07% |
| 2023-09-04 | 14.59 | 14.89 | 14.55 | 14.82 | 13.43 | qfq | 1,571,760 | 23,191,914 | 2.07% |
| 2023-09-01 | 14.40 | 14.64 | 14.35 | 14.52 | 13.16 | qfq | 1,309,044 | 18,984,921 | 1.11% |
| 2023-08-31 | 14.46 | 14.55 | 14.28 | 14.36 | 13.01 | qfq | 1,140,008 | 16,407,606 | -0.62% |
| 2023-08-30 | 14.18 | 14.81 | 14.11 | 14.45 | 13.10 | qfq | 2,425,648 | 35,296,453 | 1.83% |
| 2023-08-29 | 13.60 | 14.20 | 13.53 | 14.19 | 12.86 | qfq | 1,996,838 | 27,934,836 | 3.88% |
| 2023-08-28 | 14.36 | 14.55 | 13.62 | 13.66 | 12.38 | qfq | 2,079,512 | 28,983,945 | -0.51% |
| 2023-08-25 | 13.81 | 14.15 | 13.62 | 13.73 | 12.44 | qfq | 1,917,564 | 26,591,683 | -1.22% |
| 2023-08-24 | 14.06 | 14.19 | 13.81 | 13.90 | 12.60 | qfq | 1,739,540 | 24,342,007 | -1.14% |
| 2023-08-23 | 14.15 | 14.40 | 13.90 | 14.06 | 12.74 | qfq | 1,473,854 | 20,841,895 | -1.13% |
| 2023-08-22 | 14.67 | 14.79 | 14.01 | 14.22 | 12.89 | qfq | 2,254,276 | 32,165,129 | -3.40% |
| 2023-08-21 | 14.78 | 15.13 | 14.55 | 14.72 | 13.34 | qfq | 1,882,220 | 27,786,788 | -1.08% |
| 2023-08-18 | 15.03 | 15.19 | 14.82 | 14.88 | 13.48 | qfq | 1,668,242 | 25,030,437 | -1.06% |
| 2023-08-17 | 14.76 | 15.05 | 14.52 | 15.04 | 13.63 | qfq | 1,918,676 | 28,456,753 | 1.62% |
| 2023-08-16 | 14.80 | 15.30 | 14.70 | 14.80 | 13.41 | qfq | 2,568,468 | 38,603,834 | -0.80% |
| 2023-08-15 | 14.50 | 15.07 | 14.47 | 14.92 | 13.52 | qfq | 2,556,161 | 37,888,769 | 2.40% |
| 2023-08-14 | 14.71 | 14.77 | 14.29 | 14.57 | 13.20 | qfq | 1,476,517 | 21,412,361 | -1.55% |
| 2023-08-11 | 14.90 | 14.95 | 14.67 | 14.80 | 13.41 | qfq | 1,051,959 | 15,558,023 | -1.20% |
| 2023-08-10 | 14.87 | 15.01 | 14.87 | 14.98 | 13.58 | qfq | 608,960 | 9,106,192 | 0.20% |
| 2023-08-09 | 15.14 | 15.18 | 14.86 | 14.95 | 13.55 | qfq | 868,380 | 12,985,131 | -0.80% |
| 2023-08-08 | 15.27 | 15.33 | 14.95 | 15.07 | 13.66 | qfq | 1,335,471 | 20,133,576 | -1.31% |
| 2023-08-07 | 15.46 | 15.59 | 15.24 | 15.27 | 13.84 | qfq | 1,085,540 | 16,695,613 | -1.48% |
| 2023-08-04 | 15.85 | 15.85 | 15.50 | 15.50 | 14.05 | qfq | 1,520,920 | 23,812,772 | -1.71% |
| 2023-08-03 | 15.78 | 15.97 | 15.53 | 15.77 | 14.29 | qfq | 1,436,548 | 22,597,212 | 0.19% |
| 2023-08-02 | 15.67 | 15.81 | 15.62 | 15.74 | 14.26 | qfq | 983,000 | 15,446,476 | -0.06% |
| 2023-08-01 | 16.00 | 16.01 | 15.60 | 15.75 | 14.27 | qfq | 1,433,520 | 22,647,330 | -1.07% |
| 2023-07-31 | 15.85 | 16.06 | 15.78 | 15.92 | 14.43 | qfq | 1,373,631 | 21,836,306 | 0.06% |
| 2023-07-28 | 15.70 | 15.99 | 15.58 | 15.91 | 14.42 | qfq | 1,527,771 | 24,231,173 | 1.34% |
| 2023-07-27 | 16.08 | 16.10 | 15.64 | 15.70 | 14.23 | qfq | 1,567,928 | 24,866,297 | -2.18% |
| 2023-07-26 | 16.10 | 16.14 | 15.96 | 16.05 | 14.54 | qfq | 1,312,120 | 21,055,192 | 0.00% |
| 2023-07-25 | 16.05 | 16.12 | 15.85 | 16.05 | 14.54 | qfq | 1,951,560 | 31,201,086 | -0.19% |
| 2023-07-24 | 15.91 | 16.16 | 15.50 | 16.08 | 14.57 | qfq | 3,027,148 | 48,136,583 | 1.77% |
| 2023-07-21 | 15.47 | 15.88 | 15.45 | 15.80 | 14.32 | qfq | 1,999,286 | 31,418,467 | 1.67% |
| 2023-07-20 | 15.58 | 15.98 | 15.44 | 15.54 | 14.08 | qfq | 2,135,346 | 33,542,902 | -0.45% |
| 2023-07-19 | 15.48 | 15.68 | 15.35 | 15.61 | 14.15 | qfq | 1,349,060 | 20,889,206 | 0.06% |
| 2023-07-18 | 15.50 | 15.61 | 15.41 | 15.60 | 14.14 | qfq | 1,003,218 | 15,569,574 | 0.45% |