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
利和兴301013.SZ
最近收盘价42.092026-07-17
最近交易日2026-07-17
成交量（股）21,037,153
成交额（元）938,809,316
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-06-05 | 2025-06-13 | cash_dividend | 0.05 | — | — | — | 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 | 48.02 | 48.34 | 42.09 | 42.09 | 42.09 | qfq | 21,037,153 | 938,809,316 | -13.04% |
| 2026-07-16 | 49.77 | 51.66 | 47.00 | 48.40 | 48.40 | qfq | 17,733,620 | 879,787,070 | -5.10% |
| 2026-07-15 | 56.03 | 56.65 | 50.78 | 51.00 | 51.00 | qfq | 17,650,682 | 927,470,685 | -7.41% |
| 2026-07-14 | 52.38 | 55.25 | 49.89 | 55.08 | 55.08 | qfq | 23,032,569 | 1,216,354,665 | 6.70% |
| 2026-07-13 | 55.00 | 57.19 | 51.03 | 51.62 | 51.62 | qfq | 26,125,592 | 1,397,053,311 | -7.32% |
| 2026-07-10 | 59.81 | 60.93 | 55.60 | 55.70 | 55.70 | qfq | 32,558,014 | 1,887,131,836 | -7.48% |
| 2026-07-09 | 62.15 | 63.00 | 51.00 | 60.20 | 60.20 | qfq | 40,886,590 | 2,359,975,123 | -4.14% |
| 2026-07-08 | 60.01 | 64.00 | 60.01 | 62.80 | 62.80 | qfq | 30,626,542 | 1,912,717,270 | 5.07% |
| 2026-07-07 | 57.66 | 60.15 | 55.66 | 59.77 | 59.77 | qfq | 23,673,355 | 1,383,039,269 | 4.26% |
| 2026-07-06 | 60.21 | 61.97 | 56.00 | 57.33 | 57.33 | qfq | 22,810,022 | 1,348,917,185 | -1.31% |
| 2026-07-03 | 61.08 | 62.38 | 57.03 | 58.09 | 58.09 | qfq | 26,216,302 | 1,559,756,880 | -6.29% |
| 2026-07-02 | 65.75 | 68.00 | 60.00 | 61.99 | 61.99 | qfq | 29,094,893 | 1,850,789,202 | -12.71% |
| 2026-07-01 | 72.70 | 76.18 | 70.50 | 71.02 | 71.02 | qfq | 26,961,949 | 1,980,835,659 | -1.70% |
| 2026-06-30 | 73.45 | 73.45 | 67.00 | 72.25 | 72.25 | qfq | 30,181,639 | 2,137,835,305 | -5.02% |
| 2026-06-29 | 74.99 | 78.00 | 69.89 | 76.07 | 76.07 | qfq | 33,427,862 | 2,500,443,850 | 4.11% |
| 2026-06-26 | 78.00 | 79.70 | 72.73 | 73.07 | 73.07 | qfq | 43,324,380 | 3,291,408,627 | -13.94% |
| 2026-06-25 | 74.63 | 86.79 | 69.00 | 84.91 | 84.91 | qfq | 55,377,015 | 4,347,648,101 | 13.29% |
| 2026-06-24 | 68.93 | 76.95 | 68.50 | 74.95 | 74.95 | qfq | 52,064,726 | 3,842,206,829 | 6.58% |
| 2026-06-23 | 67.72 | 72.28 | 66.60 | 70.32 | 70.32 | qfq | 59,224,037 | 4,136,703,396 | 3.59% |
| 2026-06-22 | 68.00 | 68.63 | 64.52 | 67.88 | 67.88 | qfq | 45,702,802 | 3,042,400,478 | -1.08% |
| 2026-06-18 | 63.00 | 75.18 | 63.00 | 68.62 | 68.62 | qfq | 54,256,959 | 3,790,559,315 | 5.05% |
| 2026-06-17 | 58.00 | 65.38 | 57.14 | 65.32 | 65.32 | qfq | 57,282,350 | 3,534,465,861 | 8.49% |
| 2026-06-16 | 57.70 | 61.86 | 56.16 | 60.21 | 60.21 | qfq | 56,768,814 | 3,351,294,092 | 3.28% |
| 2026-06-15 | 53.90 | 58.40 | 53.50 | 58.30 | 58.30 | qfq | 54,111,060 | 3,028,270,025 | 14.61% |
| 2026-06-12 | 58.74 | 59.34 | 50.40 | 50.87 | 50.87 | qfq | 57,263,625 | 3,046,099,884 | -12.68% |
| 2026-06-11 | 60.90 | 62.83 | 56.91 | 58.26 | 58.26 | qfq | 47,929,466 | 2,845,988,353 | -5.88% |
| 2026-06-10 | 63.29 | 64.80 | 60.52 | 61.90 | 61.90 | qfq | 51,605,191 | 3,209,249,005 | 1.53% |
| 2026-06-09 | 51.95 | 60.97 | 50.30 | 60.97 | 60.97 | qfq | 52,202,439 | 2,883,998,215 | 20.00% |
| 2026-06-08 | 53.94 | 55.15 | 50.00 | 50.81 | 50.81 | qfq | 50,902,933 | 2,660,716,177 | -9.64% |
| 2026-06-05 | 57.00 | 59.36 | 54.70 | 56.23 | 56.23 | qfq | 57,283,376 | 3,254,973,466 | -5.27% |
| 2026-06-04 | 55.80 | 62.88 | 54.26 | 59.36 | 59.36 | qfq | 61,055,116 | 3,623,880,617 | 9.76% |
| 2026-06-03 | 52.94 | 55.04 | 51.35 | 54.08 | 54.08 | qfq | 62,195,557 | 3,323,910,087 | 1.08% |
| 2026-06-02 | 45.47 | 53.76 | 44.44 | 53.50 | 53.50 | qfq | 71,259,979 | 3,594,664,127 | 15.55% |
| 2026-06-01 | 43.31 | 51.31 | 43.31 | 46.30 | 46.30 | qfq | 68,447,586 | 3,262,159,554 | 4.42% |
| 2026-05-29 | 46.32 | 47.99 | 42.29 | 44.34 | 44.34 | qfq | 62,589,868 | 2,794,393,416 | -2.57% |
| 2026-05-28 | 45.39 | 48.22 | 44.52 | 45.51 | 45.51 | qfq | 57,706,720 | 2,658,817,975 | 3.64% |
| 2026-05-27 | 45.04 | 48.50 | 43.73 | 43.91 | 43.91 | qfq | 61,508,736 | 2,781,787,820 | -4.52% |
| 2026-05-26 | 42.10 | 46.44 | 40.06 | 45.99 | 45.99 | qfq | 76,679,980 | 3,297,094,689 | 6.88% |
| 2026-05-25 | 46.02 | 46.77 | 41.82 | 43.03 | 43.03 | qfq | 83,540,373 | 3,668,854,860 | 0.44% |
| 2026-05-22 | 36.00 | 42.84 | 36.00 | 42.84 | 42.84 | qfq | 82,988,030 | 3,325,267,078 | 20.00% |
| 2026-05-21 | 34.19 | 37.20 | 33.90 | 35.70 | 35.70 | qfq | 77,873,134 | 2,783,495,154 | -1.82% |
| 2026-05-20 | 33.04 | 36.36 | 32.52 | 36.36 | 36.36 | qfq | 62,980,088 | 2,211,565,332 | 20.00% |
| 2026-05-19 | 28.07 | 30.38 | 27.76 | 30.30 | 30.30 | qfq | 30,766,322 | 904,263,695 | 6.88% |
| 2026-05-18 | 28.00 | 28.76 | 27.51 | 28.35 | 28.35 | qfq | 13,121,949 | 370,937,537 | -0.56% |
| 2026-05-15 | 27.56 | 29.36 | 27.38 | 28.51 | 28.51 | qfq | 22,023,429 | 626,862,739 | 2.89% |
| 2026-05-14 | 28.52 | 28.66 | 27.56 | 27.71 | 27.71 | qfq | 14,967,486 | 420,289,886 | -1.56% |
| 2026-05-13 | 27.92 | 28.37 | 27.71 | 28.15 | 28.15 | qfq | 15,708,568 | 441,737,825 | -1.50% |
| 2026-05-12 | 28.60 | 29.39 | 27.66 | 28.58 | 28.58 | qfq | 23,318,766 | 661,606,731 | 0.81% |
| 2026-05-11 | 28.50 | 28.80 | 27.89 | 28.35 | 28.35 | qfq | 19,381,426 | 548,387,232 | 0.35% |
| 2026-05-08 | 27.50 | 28.50 | 27.09 | 28.25 | 28.25 | qfq | 23,545,823 | 659,918,804 | 1.80% |
| 2026-05-07 | 26.33 | 28.65 | 26.25 | 27.75 | 27.75 | qfq | 26,685,786 | 737,215,470 | 5.39% |
| 2026-05-06 | 25.60 | 26.58 | 25.39 | 26.33 | 26.33 | qfq | 14,326,892 | 374,730,654 | 4.28% |
| 2026-04-30 | 24.92 | 25.40 | 24.92 | 25.25 | 25.25 | qfq | 8,200,130 | 206,590,787 | 1.41% |
| 2026-04-29 | 24.80 | 25.20 | 24.67 | 24.90 | 24.90 | qfq | 8,213,629 | 205,558,571 | -0.88% |
| 2026-04-28 | 25.48 | 25.75 | 24.93 | 25.12 | 25.12 | qfq | 10,304,996 | 260,295,422 | -2.37% |
| 2026-04-27 | 25.01 | 25.86 | 24.66 | 25.73 | 25.73 | qfq | 17,678,680 | 451,994,209 | 4.47% |
| 2026-04-24 | 24.10 | 25.19 | 24.08 | 24.63 | 24.63 | qfq | 10,902,283 | 269,631,678 | 0.94% |
| 2026-04-23 | 25.50 | 25.67 | 24.26 | 24.40 | 24.40 | qfq | 10,529,368 | 259,231,368 | -3.06% |
| 2026-04-22 | 24.30 | 25.30 | 24.30 | 25.17 | 25.17 | qfq | 11,914,624 | 294,744,717 | 2.28% |
| 2026-04-21 | 24.50 | 24.98 | 24.46 | 24.61 | 24.61 | qfq | 12,466,659 | 307,752,049 | -2.07% |
| 2026-04-20 | 25.56 | 25.90 | 24.91 | 25.13 | 25.13 | qfq | 17,020,696 | 430,748,345 | -0.59% |
| 2026-04-17 | 24.60 | 26.05 | 24.53 | 25.28 | 25.28 | qfq | 20,763,898 | 524,929,489 | 1.98% |
| 2026-04-16 | 24.34 | 24.96 | 23.98 | 24.79 | 24.79 | qfq | 14,228,691 | 348,969,949 | 0.00% |
| 2026-04-15 | 24.11 | 25.78 | 23.67 | 24.79 | 24.79 | qfq | 26,234,385 | 648,207,614 | 1.60% |
| 2026-04-14 | 24.45 | 25.63 | 23.55 | 24.40 | 24.40 | qfq | 23,486,088 | 577,376,450 | 4.18% |
| 2026-04-13 | 22.34 | 24.20 | 22.25 | 23.42 | 23.42 | qfq | 13,918,300 | 324,969,925 | 4.09% |
| 2026-04-10 | 22.74 | 22.95 | 22.49 | 22.50 | 22.50 | qfq | 5,471,945 | 124,310,319 | -0.53% |
| 2026-04-09 | 22.44 | 22.90 | 22.44 | 22.62 | 22.62 | qfq | 5,696,238 | 129,307,008 | -0.62% |
| 2026-04-08 | 21.93 | 22.90 | 21.83 | 22.76 | 22.76 | qfq | 9,294,744 | 210,159,728 | 6.80% |
| 2026-04-07 | 21.15 | 21.50 | 21.12 | 21.31 | 21.31 | qfq | 4,075,753 | 86,888,050 | 1.82% |
| 2026-04-03 | 21.23 | 21.40 | 20.80 | 20.93 | 20.93 | qfq | 4,309,277 | 90,460,136 | -1.23% |
| 2026-04-02 | 21.70 | 21.95 | 21.00 | 21.19 | 21.19 | qfq | 5,846,845 | 125,090,517 | -3.51% |
| 2026-04-01 | 21.99 | 22.33 | 21.51 | 21.96 | 21.96 | qfq | 7,592,381 | 166,180,135 | 2.43% |
| 2026-03-31 | 21.88 | 22.12 | 21.44 | 21.44 | 21.44 | qfq | 4,799,656 | 104,362,283 | -2.01% |
| 2026-03-30 | 21.18 | 21.98 | 20.98 | 21.88 | 21.88 | qfq | 6,061,006 | 131,300,150 | 1.91% |
| 2026-03-27 | 20.69 | 21.59 | 20.62 | 21.47 | 21.47 | qfq | 4,849,846 | 103,159,965 | 1.95% |
| 2026-03-26 | 21.69 | 21.88 | 20.96 | 21.06 | 21.06 | qfq | 4,905,243 | 104,770,366 | -3.31% |
| 2026-03-25 | 21.79 | 22.21 | 21.60 | 21.78 | 21.78 | qfq | 7,002,140 | 153,458,463 | 0.88% |
| 2026-03-24 | 21.02 | 21.62 | 20.66 | 21.59 | 21.59 | qfq | 9,700,143 | 205,268,769 | 4.81% |
| 2026-03-23 | 21.58 | 21.98 | 20.35 | 20.60 | 20.60 | qfq | 11,466,779 | 242,896,238 | -7.25% |
| 2026-03-20 | 23.02 | 23.30 | 22.21 | 22.21 | 22.21 | qfq | 6,577,906 | 149,467,077 | -3.18% |
| 2026-03-19 | 23.55 | 23.68 | 22.82 | 22.94 | 22.94 | qfq | 8,399,609 | 194,780,361 | -4.42% |
| 2026-03-18 | 23.50 | 24.00 | 23.38 | 24.00 | 24.00 | qfq | 6,204,714 | 147,370,811 | 2.13% |
| 2026-03-17 | 24.51 | 24.60 | 23.42 | 23.50 | 23.50 | qfq | 8,438,995 | 202,197,792 | -3.13% |
| 2026-03-16 | 23.30 | 25.10 | 23.09 | 24.26 | 24.26 | qfq | 10,275,779 | 247,836,772 | 3.76% |
| 2026-03-13 | 23.75 | 24.06 | 23.31 | 23.38 | 23.38 | qfq | 6,295,542 | 149,057,428 | -2.34% |
| 2026-03-12 | 24.72 | 24.72 | 23.93 | 23.94 | 23.94 | qfq | 7,354,307 | 177,876,683 | -3.58% |
| 2026-03-11 | 25.28 | 25.54 | 24.70 | 24.83 | 24.83 | qfq | 6,674,252 | 167,184,323 | -1.51% |
| 2026-03-10 | 24.84 | 25.26 | 24.68 | 25.21 | 25.21 | qfq | 8,036,621 | 201,496,226 | 3.32% |
| 2026-03-09 | 24.50 | 24.50 | 23.52 | 24.40 | 24.40 | qfq | 11,974,596 | 287,131,898 | -3.25% |
| 2026-03-06 | 24.01 | 25.83 | 23.91 | 25.22 | 25.22 | qfq | 13,199,696 | 330,140,603 | 3.96% |
| 2026-03-05 | 24.65 | 24.86 | 24.03 | 24.26 | 24.26 | qfq | 5,646,328 | 138,045,869 | 0.25% |
| 2026-03-04 | 24.17 | 24.89 | 23.74 | 24.20 | 24.20 | qfq | 7,143,765 | 173,584,527 | 0.46% |
| 2026-03-03 | 25.70 | 25.91 | 23.98 | 24.09 | 24.09 | qfq | 10,754,513 | 267,202,716 | -6.26% |
| 2026-03-02 | 25.71 | 26.50 | 25.56 | 25.70 | 25.70 | qfq | 11,177,996 | 289,840,436 | -3.13% |
| 2026-02-27 | 27.16 | 27.16 | 26.12 | 26.53 | 26.53 | qfq | 10,993,957 | 292,295,908 | -0.30% |
| 2026-02-26 | 26.42 | 27.18 | 26.21 | 26.61 | 26.61 | qfq | 15,412,053 | 412,187,365 | 1.49% |
| 2026-02-25 | 26.31 | 26.49 | 25.68 | 26.22 | 26.22 | qfq | 12,984,277 | 338,467,537 | -0.53% |
| 2026-02-24 | 26.15 | 26.56 | 25.60 | 26.36 | 26.36 | qfq | 17,379,777 | 455,718,707 | 3.62% |
| 2026-02-13 | 24.13 | 26.60 | 24.09 | 25.44 | 25.44 | qfq | 16,994,247 | 431,534,836 | 5.08% |
| 2026-02-12 | 24.18 | 24.63 | 23.91 | 24.21 | 24.21 | qfq | 6,261,982 | 152,256,348 | -0.90% |
| 2026-02-11 | 24.78 | 24.90 | 24.41 | 24.43 | 24.43 | qfq | 4,141,286 | 101,993,526 | -1.21% |
| 2026-02-10 | 24.71 | 25.15 | 24.70 | 24.73 | 24.73 | qfq | 5,435,138 | 135,214,221 | -0.12% |
| 2026-02-09 | 24.48 | 24.92 | 24.20 | 24.76 | 24.76 | qfq | 6,924,603 | 170,720,561 | 3.08% |
| 2026-02-06 | 23.70 | 24.35 | 23.60 | 24.02 | 24.02 | qfq | 5,524,024 | 133,128,060 | 0.84% |
| 2026-02-05 | 24.21 | 24.26 | 23.77 | 23.82 | 23.82 | qfq | 4,675,752 | 112,053,594 | -2.14% |
| 2026-02-04 | 24.07 | 24.43 | 23.95 | 24.34 | 24.34 | qfq | 6,009,896 | 145,482,699 | 0.41% |
| 2026-02-03 | 24.21 | 24.27 | 23.87 | 24.24 | 24.24 | qfq | 6,282,641 | 151,571,434 | 2.02% |
| 2026-02-02 | 23.87 | 24.29 | 23.72 | 23.76 | 23.76 | qfq | 6,005,671 | 144,251,639 | -1.33% |
| 2026-01-30 | 24.34 | 24.46 | 23.79 | 24.08 | 24.08 | qfq | 8,012,074 | 192,768,292 | -1.27% |
| 2026-01-29 | 25.12 | 25.57 | 24.37 | 24.39 | 24.39 | qfq | 9,027,881 | 224,306,097 | -3.52% |
| 2026-01-28 | 25.56 | 25.83 | 24.94 | 25.28 | 25.28 | qfq | 8,761,067 | 221,313,503 | -1.90% |
| 2026-01-27 | 24.55 | 25.98 | 24.41 | 25.77 | 25.77 | qfq | 14,123,141 | 356,607,246 | 3.95% |
| 2026-01-26 | 27.00 | 27.29 | 24.50 | 24.79 | 24.79 | qfq | 26,125,596 | 666,415,053 | -9.43% |
| 2026-01-23 | 27.05 | 27.40 | 26.88 | 27.37 | 27.37 | qfq | 10,357,530 | 282,117,158 | 1.00% |
| 2026-01-22 | 27.63 | 28.27 | 26.99 | 27.10 | 27.10 | qfq | 13,535,489 | 368,826,749 | -2.13% |
| 2026-01-21 | 27.08 | 28.09 | 26.75 | 27.69 | 27.69 | qfq | 12,240,991 | 336,473,076 | 0.73% |
| 2026-01-20 | 28.40 | 28.40 | 27.29 | 27.49 | 27.49 | qfq | 16,239,593 | 450,321,112 | -3.81% |
| 2026-01-19 | 29.19 | 29.29 | 28.38 | 28.58 | 28.58 | qfq | 15,429,515 | 442,646,309 | -2.09% |
| 2026-01-16 | 28.50 | 29.43 | 28.25 | 29.19 | 29.19 | qfq | 22,734,478 | 656,112,583 | 3.25% |
| 2026-01-15 | 28.18 | 28.46 | 27.65 | 28.27 | 28.27 | qfq | 15,695,427 | 440,224,885 | -0.53% |
| 2026-01-14 | 28.74 | 29.66 | 28.00 | 28.42 | 28.42 | qfq | 27,194,969 | 777,850,815 | -0.70% |
| 2026-01-13 | 30.00 | 30.10 | 28.55 | 28.62 | 28.62 | qfq | 24,687,019 | 720,568,363 | -4.60% |
| 2026-01-12 | 30.08 | 30.32 | 29.65 | 30.00 | 30.00 | qfq | 21,810,523 | 653,940,731 | 0.40% |
| 2026-01-09 | 30.00 | 30.38 | 29.57 | 29.88 | 29.88 | qfq | 21,495,133 | 641,797,302 | -0.73% |
| 2026-01-08 | 30.68 | 31.01 | 29.98 | 30.10 | 30.10 | qfq | 23,674,212 | 718,790,199 | -2.49% |
| 2026-01-07 | 29.60 | 32.32 | 29.56 | 30.87 | 30.87 | qfq | 42,497,167 | 1,319,687,107 | 3.56% |
| 2026-01-06 | 28.42 | 30.08 | 28.25 | 29.81 | 29.81 | qfq | 30,521,940 | 887,975,627 | 3.76% |
| 2026-01-05 | 27.95 | 28.76 | 27.60 | 28.73 | 28.73 | qfq | 18,846,464 | 536,086,388 | 2.57% |
| 2025-12-31 | 27.62 | 28.90 | 27.62 | 28.01 | 28.01 | qfq | 24,066,924 | 681,667,125 | 1.41% |
| 2025-12-30 | 26.95 | 27.98 | 26.95 | 27.62 | 27.62 | qfq | 12,929,652 | 357,823,849 | 1.28% |
| 2025-12-29 | 27.66 | 27.88 | 26.96 | 27.27 | 27.27 | qfq | 10,877,589 | 297,497,270 | 0.07% |
| 2025-12-26 | 27.94 | 27.94 | 27.06 | 27.25 | 27.25 | qfq | 13,865,766 | 379,723,728 | -2.47% |
| 2025-12-25 | 27.91 | 28.23 | 27.59 | 27.94 | 27.94 | qfq | 13,516,956 | 377,462,551 | -0.46% |
| 2025-12-24 | 27.69 | 28.20 | 27.50 | 28.07 | 28.07 | qfq | 11,248,044 | 314,473,279 | 0.90% |
| 2025-12-23 | 26.93 | 28.09 | 26.93 | 27.82 | 27.82 | qfq | 14,440,174 | 400,583,866 | 1.79% |
| 2025-12-22 | 26.90 | 27.80 | 26.80 | 27.33 | 27.33 | qfq | 12,304,229 | 337,150,931 | 1.86% |
| 2025-12-19 | 26.87 | 27.23 | 26.57 | 26.83 | 26.83 | qfq | 12,537,604 | 337,061,096 | -1.18% |
| 2025-12-18 | 28.46 | 28.65 | 27.15 | 27.15 | 27.15 | qfq | 19,592,027 | 549,174,635 | 1.38% |
| 2025-12-17 | 27.29 | 27.31 | 25.71 | 26.78 | 26.78 | qfq | 16,302,257 | 431,319,323 | -2.23% |
| 2025-12-16 | 27.80 | 28.00 | 27.03 | 27.39 | 27.39 | qfq | 12,074,880 | 331,922,526 | -3.22% |
| 2025-12-15 | 28.38 | 29.15 | 27.70 | 28.30 | 28.30 | qfq | 12,824,811 | 365,909,946 | -0.35% |
| 2025-12-12 | 28.85 | 29.20 | 28.21 | 28.40 | 28.40 | qfq | 14,257,623 | 407,327,632 | 0.00% |
| 2025-12-11 | 27.73 | 28.99 | 27.31 | 28.40 | 28.40 | qfq | 20,181,000 | 570,888,087 | 2.82% |
| 2025-12-10 | 27.50 | 27.96 | 27.08 | 27.62 | 27.62 | qfq | 12,593,405 | 347,200,972 | -0.22% |
| 2025-12-09 | 28.83 | 28.99 | 27.67 | 27.68 | 27.68 | qfq | 21,385,594 | 605,000,365 | -4.95% |
| 2025-12-08 | 29.00 | 29.35 | 28.20 | 29.12 | 29.12 | qfq | 19,066,624 | 549,671,858 | 0.00% |
| 2025-12-05 | 30.00 | 30.00 | 28.88 | 29.12 | 29.12 | qfq | 21,291,263 | 621,839,105 | -4.40% |
| 2025-12-04 | 28.98 | 30.86 | 28.72 | 30.46 | 30.46 | qfq | 26,181,293 | 781,367,472 | 6.32% |
| 2025-12-03 | 29.34 | 29.61 | 28.40 | 28.65 | 28.65 | qfq | 17,180,942 | 495,222,424 | -3.41% |
| 2025-12-02 | 30.02 | 30.83 | 29.49 | 29.66 | 29.66 | qfq | 16,129,683 | 483,766,531 | -2.47% |
| 2025-12-01 | 29.44 | 30.98 | 29.18 | 30.41 | 30.41 | qfq | 22,135,284 | 665,366,780 | 2.29% |
| 2025-11-28 | 29.70 | 31.03 | 29.40 | 29.73 | 29.73 | qfq | 22,864,760 | 689,428,884 | -1.59% |
| 2025-11-27 | 32.00 | 32.30 | 30.18 | 30.21 | 30.21 | qfq | 38,279,620 | 1,190,782,142 | -7.90% |
| 2025-11-26 | 33.45 | 33.80 | 32.60 | 32.80 | 32.80 | qfq | 37,738,505 | 1,244,593,243 | -4.12% |
| 2025-11-25 | 32.48 | 35.35 | 31.72 | 34.21 | 34.21 | qfq | 52,945,294 | 1,785,802,050 | 6.84% |
| 2025-11-24 | 31.29 | 32.88 | 30.40 | 32.02 | 32.02 | qfq | 34,065,202 | 1,080,905,287 | 1.07% |
| 2025-11-21 | 31.12 | 33.93 | 30.89 | 31.68 | 31.68 | qfq | 48,962,518 | 1,596,993,547 | -1.09% |
| 2025-11-20 | 30.50 | 33.08 | 29.03 | 32.03 | 32.03 | qfq | 41,926,285 | 1,290,961,048 | 4.57% |
| 2025-11-19 | 32.00 | 32.42 | 30.37 | 30.63 | 30.63 | qfq | 35,859,785 | 1,121,281,060 | -6.44% |
| 2025-11-18 | 30.90 | 33.35 | 30.10 | 32.74 | 32.74 | qfq | 49,099,806 | 1,577,332,946 | 5.44% |
| 2025-11-17 | 28.90 | 31.60 | 28.90 | 31.05 | 31.05 | qfq | 42,996,436 | 1,327,158,054 | 4.97% |
| 2025-11-14 | 27.70 | 30.60 | 26.99 | 29.58 | 29.58 | qfq | 45,716,971 | 1,333,138,550 | 6.10% |
| 2025-11-13 | 28.36 | 28.38 | 27.63 | 27.88 | 27.88 | qfq | 18,822,919 | 527,072,319 | -2.35% |
| 2025-11-12 | 27.98 | 28.63 | 26.80 | 28.55 | 28.55 | qfq | 25,415,084 | 709,569,028 | 2.73% |
| 2025-11-11 | 27.63 | 28.31 | 27.50 | 27.79 | 27.79 | qfq | 20,561,573 | 575,439,735 | 0.58% |
| 2025-11-10 | 27.06 | 27.70 | 27.00 | 27.63 | 27.63 | qfq | 12,648,994 | 345,984,887 | 1.77% |
| 2025-11-07 | 27.47 | 27.73 | 27.10 | 27.15 | 27.15 | qfq | 12,591,374 | 343,742,504 | -2.02% |
| 2025-11-06 | 27.32 | 27.85 | 26.98 | 27.71 | 27.71 | qfq | 15,938,561 | 438,200,370 | 2.03% |
| 2025-11-05 | 26.95 | 27.38 | 26.58 | 27.16 | 27.16 | qfq | 11,379,757 | 308,228,881 | -0.80% |
| 2025-11-04 | 27.84 | 27.96 | 27.12 | 27.38 | 27.38 | qfq | 13,684,348 | 375,256,591 | -1.37% |
| 2025-11-03 | 27.73 | 27.93 | 27.10 | 27.76 | 27.76 | qfq | 20,155,849 | 552,313,091 | -0.72% |
| 2025-10-31 | 28.29 | 28.95 | 27.80 | 27.96 | 27.96 | qfq | 21,958,339 | 621,632,881 | -1.55% |
| 2025-10-30 | 29.77 | 29.83 | 28.32 | 28.40 | 28.40 | qfq | 34,026,884 | 984,501,975 | -6.05% |
| 2025-10-29 | 28.70 | 30.80 | 27.99 | 30.23 | 30.23 | qfq | 52,086,634 | 1,533,833,128 | 4.13% |
| 2025-10-28 | 28.90 | 29.92 | 28.50 | 29.03 | 29.03 | qfq | 28,218,712 | 826,304,863 | 0.35% |
| 2025-10-27 | 29.62 | 30.71 | 28.76 | 28.93 | 28.93 | qfq | 32,341,119 | 951,427,141 | -1.80% |
| 2025-10-24 | 28.85 | 29.78 | 28.40 | 29.46 | 29.46 | qfq | 31,788,988 | 931,997,915 | 2.54% |
| 2025-10-23 | 29.61 | 29.83 | 28.29 | 28.73 | 28.73 | qfq | 27,607,738 | 797,739,496 | -1.68% |
| 2025-10-22 | 29.90 | 30.25 | 29.00 | 29.22 | 29.22 | qfq | 34,990,261 | 1,031,148,316 | -3.60% |
| 2025-10-21 | 30.81 | 30.89 | 29.68 | 30.31 | 30.31 | qfq | 33,874,356 | 1,024,338,435 | -0.53% |
| 2025-10-20 | 31.31 | 31.36 | 29.72 | 30.47 | 30.47 | qfq | 34,734,292 | 1,058,081,156 | -0.75% |
| 2025-10-17 | 33.28 | 33.40 | 30.50 | 30.70 | 30.70 | qfq | 42,911,550 | 1,361,066,495 | -7.39% |
| 2025-10-16 | 34.91 | 35.38 | 32.76 | 33.15 | 33.15 | qfq | 51,978,989 | 1,757,090,057 | -6.41% |
| 2025-10-15 | 37.65 | 38.00 | 34.60 | 35.42 | 35.42 | qfq | 66,280,727 | 2,377,821,416 | -11.23% |
| 2025-10-14 | 37.90 | 44.28 | 34.96 | 39.90 | 39.90 | qfq | 102,930,412 | 3,927,157,662 | 5.28% |
| 2025-10-13 | 32.04 | 37.90 | 32.04 | 37.90 | 37.90 | qfq | 84,797,351 | 3,061,167,826 | 20.01% |
| 2025-10-10 | 27.64 | 32.69 | 27.59 | 31.58 | 31.58 | qfq | 72,445,006 | 2,154,500,137 | 11.67% |
| 2025-10-09 | 29.87 | 30.80 | 28.20 | 28.28 | 28.28 | qfq | 53,320,695 | 1,566,557,671 | -2.82% |
| 2025-09-30 | 30.70 | 33.08 | 28.97 | 29.10 | 29.10 | qfq | 73,315,357 | 2,242,370,440 | -5.37% |
| 2025-09-29 | 29.50 | 32.03 | 28.88 | 30.75 | 30.75 | qfq | 63,544,202 | 1,939,975,092 | 5.56% |
| 2025-09-26 | 26.42 | 30.69 | 25.82 | 29.13 | 29.13 | qfq | 67,136,092 | 1,890,987,415 | 9.10% |
| 2025-09-25 | 27.71 | 28.78 | 26.60 | 26.70 | 26.70 | qfq | 44,198,729 | 1,209,245,256 | -5.59% |
| 2025-09-24 | 28.40 | 29.48 | 26.86 | 28.28 | 28.28 | qfq | 60,091,785 | 1,677,128,327 | -4.52% |
| 2025-09-23 | 30.02 | 30.88 | 27.89 | 29.62 | 29.62 | qfq | 70,779,516 | 2,059,783,109 | -2.89% |
| 2025-09-22 | 27.77 | 31.20 | 27.02 | 30.50 | 30.50 | qfq | 85,576,596 | 2,507,261,610 | 14.62% |
| 2025-09-19 | 29.30 | 29.79 | 26.12 | 26.61 | 26.61 | qfq | 82,983,468 | 2,269,480,566 | -8.96% |
| 2025-09-18 | 26.79 | 29.23 | 26.79 | 29.23 | 29.23 | qfq | 90,831,265 | 2,579,469,242 | 19.99% |
| 2025-09-17 | 20.71 | 24.36 | 20.68 | 24.36 | 24.36 | qfq | 33,869,584 | 790,051,757 | 20.00% |
| 2025-09-16 | 19.63 | 20.30 | 19.39 | 20.30 | 20.30 | qfq | 16,351,069 | 325,812,185 | 2.78% |
| 2025-09-15 | 20.06 | 20.38 | 19.43 | 19.75 | 19.75 | qfq | 18,825,180 | 372,080,314 | -2.71% |
| 2025-09-12 | 19.40 | 21.00 | 19.02 | 20.30 | 20.30 | qfq | 25,181,458 | 512,244,855 | 4.16% |
| 2025-09-11 | 19.10 | 19.69 | 18.68 | 19.49 | 19.49 | qfq | 15,307,150 | 295,058,273 | 1.35% |
| 2025-09-10 | 19.90 | 20.50 | 19.22 | 19.23 | 19.23 | qfq | 15,335,766 | 302,245,662 | -3.17% |
| 2025-09-09 | 20.35 | 20.78 | 19.60 | 19.86 | 19.86 | qfq | 22,786,502 | 457,219,577 | -2.50% |
| 2025-09-08 | 19.99 | 20.56 | 19.56 | 20.37 | 20.37 | qfq | 30,816,152 | 623,535,276 | 3.40% |
| 2025-09-05 | 18.21 | 19.99 | 18.03 | 19.70 | 19.70 | qfq | 32,671,837 | 632,520,023 | 8.84% |
| 2025-09-04 | 18.67 | 19.32 | 17.81 | 18.10 | 18.10 | qfq | 16,215,200 | 301,363,510 | -5.04% |
| 2025-09-03 | 18.49 | 19.47 | 17.89 | 19.06 | 19.06 | qfq | 22,727,253 | 430,389,255 | 3.31% |
| 2025-09-02 | 19.33 | 19.40 | 17.90 | 18.45 | 18.45 | qfq | 15,530,750 | 286,197,630 | -4.45% |
| 2025-09-01 | 18.95 | 19.57 | 18.85 | 19.31 | 19.31 | qfq | 18,321,560 | 351,987,247 | 3.26% |
| 2025-08-29 | 18.57 | 19.14 | 18.35 | 18.70 | 18.70 | qfq | 11,314,009 | 211,546,270 | 0.65% |
| 2025-08-28 | 18.53 | 18.80 | 17.92 | 18.58 | 18.58 | qfq | 12,611,494 | 231,669,611 | 0.43% |
| 2025-08-27 | 19.26 | 19.38 | 18.50 | 18.50 | 18.50 | qfq | 16,048,750 | 305,374,926 | -4.24% |
| 2025-08-26 | 19.49 | 19.65 | 19.25 | 19.32 | 19.32 | qfq | 12,455,990 | 242,017,198 | -0.87% |
| 2025-08-25 | 19.68 | 19.91 | 19.28 | 19.49 | 19.49 | qfq | 15,067,950 | 294,374,428 | -0.92% |
| 2025-08-22 | 19.91 | 20.15 | 19.37 | 19.67 | 19.67 | qfq | 15,941,351 | 313,079,517 | -0.30% |
| 2025-08-21 | 19.89 | 20.26 | 19.42 | 19.73 | 19.73 | qfq | 17,920,541 | 354,454,444 | -1.40% |
| 2025-08-20 | 19.80 | 20.40 | 19.64 | 20.01 | 20.01 | qfq | 19,912,390 | 398,380,489 | 0.05% |
| 2025-08-19 | 18.91 | 20.28 | 18.63 | 20.00 | 20.00 | qfq | 31,366,800 | 612,380,159 | 4.77% |
| 2025-08-18 | 18.71 | 19.50 | 18.40 | 19.09 | 19.09 | qfq | 22,795,291 | 433,693,050 | 3.30% |
| 2025-08-15 | 17.91 | 18.72 | 17.91 | 18.48 | 18.48 | qfq | 17,553,307 | 323,979,053 | 2.67% |
| 2025-08-14 | 18.59 | 18.61 | 17.80 | 18.00 | 18.00 | qfq | 16,948,850 | 306,025,078 | -3.23% |
| 2025-08-13 | 18.00 | 18.60 | 17.83 | 18.60 | 18.60 | qfq | 16,364,100 | 299,344,079 | 3.33% |
| 2025-08-12 | 17.90 | 18.14 | 17.67 | 18.00 | 18.00 | qfq | 9,972,600 | 178,182,280 | 0.06% |
| 2025-08-11 | 17.58 | 18.40 | 17.41 | 17.99 | 17.99 | qfq | 13,814,128 | 246,812,453 | 2.33% |
| 2025-08-08 | 17.71 | 17.86 | 17.15 | 17.58 | 17.58 | qfq | 14,101,100 | 248,051,789 | -2.66% |
| 2025-08-07 | 18.44 | 18.58 | 18.01 | 18.06 | 18.06 | qfq | 10,131,550 | 184,810,091 | -2.33% |
| 2025-08-06 | 18.30 | 18.78 | 18.16 | 18.49 | 18.49 | qfq | 12,677,137 | 234,896,199 | 1.15% |
| 2025-08-05 | 18.07 | 18.33 | 17.96 | 18.28 | 18.28 | qfq | 12,178,470 | 221,123,614 | 1.61% |
| 2025-08-04 | 17.23 | 18.05 | 17.13 | 17.99 | 17.99 | qfq | 14,624,848 | 260,518,943 | 3.45% |
| 2025-08-01 | 17.41 | 17.92 | 17.26 | 17.39 | 17.39 | qfq | 9,561,966 | 167,796,389 | -0.91% |
| 2025-07-31 | 17.38 | 17.95 | 17.33 | 17.55 | 17.55 | qfq | 12,554,933 | 221,470,426 | 1.09% |
| 2025-07-30 | 17.50 | 17.58 | 17.14 | 17.36 | 17.36 | qfq | 8,295,660 | 143,629,720 | -1.53% |
| 2025-07-29 | 17.89 | 17.98 | 17.45 | 17.63 | 17.63 | qfq | 9,497,790 | 167,638,631 | -2.27% |
| 2025-07-28 | 18.00 | 18.25 | 17.67 | 18.04 | 18.04 | qfq | 13,822,100 | 248,592,330 | 0.78% |
| 2025-07-25 | 17.65 | 17.98 | 17.55 | 17.90 | 17.90 | qfq | 9,618,400 | 171,363,158 | 0.90% |
| 2025-07-24 | 17.24 | 17.99 | 17.14 | 17.74 | 17.74 | qfq | 12,799,993 | 225,530,007 | 3.32% |
| 2025-07-23 | 17.32 | 17.39 | 17.12 | 17.17 | 17.17 | qfq | 4,917,231 | 84,744,451 | -0.81% |
| 2025-07-22 | 17.41 | 17.66 | 17.30 | 17.31 | 17.31 | qfq | 6,567,845 | 114,380,922 | -1.42% |
| 2025-07-21 | 17.56 | 17.72 | 17.30 | 17.56 | 17.56 | qfq | 7,797,756 | 136,384,607 | 0.00% |
| 2025-07-18 | 17.87 | 17.89 | 17.44 | 17.56 | 17.56 | qfq | 7,295,000 | 128,362,345 | -1.73% |
| 2025-07-17 | 17.66 | 18.15 | 17.56 | 17.87 | 17.87 | qfq | 11,766,406 | 210,349,790 | 0.68% |
| 2025-07-16 | 17.37 | 18.14 | 17.15 | 17.75 | 17.75 | qfq | 16,766,859 | 297,552,797 | 2.07% |
| 2025-07-15 | 17.31 | 17.42 | 16.90 | 17.39 | 17.39 | qfq | 9,689,900 | 166,886,692 | -0.11% |
| 2025-07-14 | 17.44 | 17.55 | 17.05 | 17.41 | 17.41 | qfq | 8,864,500 | 153,318,817 | -0.34% |
| 2025-07-11 | 17.64 | 17.69 | 17.30 | 17.47 | 17.47 | qfq | 15,647,044 | 273,557,799 | -0.29% |
| 2025-07-10 | 16.50 | 17.83 | 16.06 | 17.52 | 17.52 | qfq | 27,126,461 | 463,439,369 | 6.76% |
| 2025-07-09 | 16.72 | 17.00 | 16.37 | 16.41 | 16.41 | qfq | 8,655,950 | 143,908,828 | -1.97% |
| 2025-07-08 | 16.61 | 16.94 | 16.59 | 16.74 | 16.74 | qfq | 6,039,000 | 101,171,202 | 0.48% |
| 2025-07-07 | 16.74 | 16.78 | 16.43 | 16.66 | 16.66 | qfq | 5,293,500 | 88,050,889 | 0.00% |
| 2025-07-04 | 16.90 | 16.95 | 16.50 | 16.66 | 16.66 | qfq | 8,709,150 | 145,589,486 | -2.00% |
| 2025-07-03 | 16.77 | 17.18 | 16.56 | 17.00 | 17.00 | qfq | 11,605,300 | 196,494,194 | 1.37% |
| 2025-07-02 | 17.02 | 17.32 | 16.57 | 16.77 | 16.77 | qfq | 6,716,900 | 112,449,573 | -1.81% |
| 2025-07-01 | 16.95 | 17.42 | 16.91 | 17.08 | 17.08 | qfq | 9,489,350 | 162,523,430 | 0.77% |
| 2025-06-30 | 16.55 | 17.24 | 16.55 | 16.95 | 16.95 | qfq | 9,601,350 | 162,742,529 | 2.29% |
| 2025-06-27 | 16.60 | 16.75 | 16.43 | 16.57 | 16.57 | qfq | 6,162,150 | 102,132,089 | -0.12% |
| 2025-06-26 | 17.00 | 17.14 | 16.54 | 16.59 | 16.59 | qfq | 9,551,000 | 161,035,602 | -2.87% |
| 2025-06-25 | 16.99 | 17.37 | 16.87 | 17.08 | 17.08 | qfq | 9,740,900 | 166,306,412 | 0.53% |
| 2025-06-24 | 16.14 | 17.05 | 16.14 | 16.99 | 16.99 | qfq | 10,662,850 | 178,283,178 | 5.07% |
| 2025-06-23 | 15.98 | 16.34 | 15.81 | 16.17 | 16.17 | qfq | 5,632,350 | 90,941,292 | 2.15% |
| 2025-06-20 | 16.17 | 16.33 | 15.72 | 15.83 | 15.83 | qfq | 7,797,400 | 124,238,643 | -1.86% |
| 2025-06-19 | 16.70 | 17.13 | 16.12 | 16.13 | 16.13 | qfq | 9,739,800 | 161,452,335 | -3.41% |
| 2025-06-18 | 16.63 | 16.85 | 16.38 | 16.70 | 16.70 | qfq | 5,782,790 | 96,170,119 | -0.18% |
| 2025-06-17 | 16.64 | 16.90 | 16.50 | 16.73 | 16.73 | qfq | 6,505,890 | 108,557,059 | -0.42% |
| 2025-06-16 | 16.36 | 16.93 | 16.16 | 16.80 | 16.80 | qfq | 8,812,400 | 146,175,428 | 1.94% |
| 2025-06-13 | 17.02 | 17.33 | 16.38 | 16.48 | 16.48 | qfq | 13,250,900 | 221,564,454 | -5.34% |
| 2025-06-12 | 17.60 | 17.88 | 17.30 | 17.41 | 17.36 | qfq | 11,281,404 | 197,951,008 | -2.14% |
| 2025-06-11 | 17.82 | 18.05 | 17.66 | 17.79 | 17.74 | qfq | 10,570,112 | 188,606,858 | -0.06% |
| 2025-06-10 | 17.74 | 18.06 | 17.32 | 17.80 | 17.75 | qfq | 12,504,262 | 221,677,931 | -0.06% |
| 2025-06-09 | 17.70 | 18.27 | 17.53 | 17.81 | 17.76 | qfq | 13,023,500 | 232,897,115 | 0.56% |
| 2025-06-06 | 17.05 | 18.18 | 17.05 | 17.71 | 17.66 | qfq | 20,924,390 | 370,668,084 | 3.51% |
| 2025-06-05 | 16.95 | 17.33 | 16.71 | 17.11 | 17.06 | qfq | 13,740,778 | 233,636,773 | 0.18% |
| 2025-06-04 | 16.58 | 17.16 | 16.40 | 17.08 | 17.03 | qfq | 14,136,166 | 237,754,445 | 3.26% |
| 2025-06-03 | 16.22 | 17.05 | 16.22 | 16.54 | 16.49 | qfq | 14,451,763 | 240,677,132 | -0.84% |
| 2025-05-30 | 17.66 | 17.70 | 16.61 | 16.68 | 16.63 | qfq | 21,559,128 | 365,843,659 | -7.85% |
| 2025-05-29 | 19.00 | 19.39 | 17.60 | 18.10 | 18.05 | qfq | 38,449,433 | 702,382,572 | -8.59% |
| 2025-05-28 | 18.76 | 20.25 | 18.41 | 19.80 | 19.74 | qfq | 30,520,935 | 590,269,938 | 6.28% |
| 2025-05-27 | 18.77 | 19.35 | 18.00 | 18.63 | 18.58 | qfq | 18,114,700 | 338,474,245 | -0.69% |
| 2025-05-26 | 18.71 | 18.90 | 18.45 | 18.76 | 18.71 | qfq | 9,129,950 | 170,413,920 | -0.21% |
| 2025-05-23 | 18.89 | 19.62 | 18.55 | 18.80 | 18.75 | qfq | 15,469,450 | 294,035,106 | -1.31% |
| 2025-05-22 | 19.69 | 19.76 | 18.90 | 19.05 | 19.00 | qfq | 15,358,800 | 297,981,317 | -4.18% |
| 2025-05-21 | 20.08 | 20.15 | 19.10 | 19.88 | 19.82 | qfq | 24,563,400 | 481,831,655 | -2.07% |
| 2025-05-20 | 20.46 | 20.94 | 19.71 | 20.30 | 20.24 | qfq | 28,066,850 | 571,280,338 | -0.78% |
| 2025-05-19 | 20.92 | 21.14 | 19.91 | 20.46 | 20.40 | qfq | 36,613,392 | 748,404,163 | 4.76% |
| 2025-05-16 | 18.03 | 19.63 | 17.87 | 19.53 | 19.47 | qfq | 31,530,000 | 604,923,774 | 6.72% |
| 2025-05-15 | 18.34 | 18.51 | 17.63 | 18.30 | 18.25 | qfq | 18,127,600 | 327,015,399 | -1.19% |
| 2025-05-14 | 18.96 | 18.96 | 18.20 | 18.52 | 18.47 | qfq | 15,445,559 | 286,510,826 | -0.75% |
| 2025-05-13 | 19.65 | 19.88 | 18.31 | 18.66 | 18.61 | qfq | 31,253,450 | 588,937,396 | -5.66% |
| 2025-05-12 | 18.90 | 19.78 | 18.40 | 19.78 | 19.72 | qfq | 34,028,696 | 654,958,240 | 7.03% |
| 2025-05-09 | 19.09 | 19.18 | 17.79 | 18.48 | 18.43 | qfq | 30,041,400 | 551,045,250 | -3.20% |
| 2025-05-08 | 18.14 | 19.38 | 18.14 | 19.09 | 19.04 | qfq | 32,575,767 | 618,794,647 | 3.52% |
| 2025-05-07 | 18.70 | 18.86 | 17.91 | 18.44 | 18.39 | qfq | 29,877,540 | 549,286,403 | -2.33% |
| 2025-05-06 | 18.55 | 19.18 | 18.25 | 18.88 | 18.83 | qfq | 31,691,600 | 593,086,007 | 5.95% |
| 2025-04-30 | 17.13 | 18.04 | 16.32 | 17.82 | 17.77 | qfq | 31,904,079 | 554,695,231 | 6.96% |
| 2025-04-29 | 16.68 | 17.12 | 15.99 | 16.66 | 16.61 | qfq | 32,871,617 | 547,890,650 | 7.48% |
| 2025-04-28 | 14.20 | 16.11 | 14.10 | 15.50 | 15.46 | qfq | 37,960,550 | 579,056,202 | 9.46% |
| 2025-04-25 | 14.30 | 14.54 | 13.96 | 14.16 | 14.12 | qfq | 18,425,603 | 261,742,239 | -3.80% |
| 2025-04-24 | 15.32 | 15.40 | 14.58 | 14.72 | 14.68 | qfq | 17,224,450 | 255,922,911 | -4.10% |
| 2025-04-23 | 15.10 | 15.76 | 14.88 | 15.35 | 15.31 | qfq | 23,086,153 | 352,541,483 | 3.72% |
| 2025-04-22 | 15.00 | 15.13 | 14.72 | 14.80 | 14.76 | qfq | 11,888,950 | 176,918,055 | -1.73% |
| 2025-04-21 | 14.66 | 15.08 | 14.28 | 15.06 | 15.02 | qfq | 15,390,700 | 227,407,494 | 4.51% |
| 2025-04-18 | 14.42 | 14.59 | 14.16 | 14.41 | 14.37 | qfq | 10,721,400 | 154,022,277 | 0.00% |
| 2025-04-17 | 14.60 | 15.06 | 14.40 | 14.41 | 14.37 | qfq | 13,456,700 | 197,808,434 | -2.11% |
| 2025-04-16 | 15.11 | 15.21 | 14.44 | 14.72 | 14.68 | qfq | 14,072,700 | 208,114,640 | -2.45% |
| 2025-04-15 | 14.94 | 15.39 | 14.82 | 15.09 | 15.05 | qfq | 17,329,564 | 262,066,876 | 0.53% |
| 2025-04-14 | 15.08 | 15.45 | 14.89 | 15.01 | 14.97 | qfq | 17,346,500 | 262,153,188 | 2.46% |
| 2025-04-11 | 14.40 | 14.95 | 14.40 | 14.65 | 14.61 | qfq | 17,729,259 | 260,259,609 | 0.62% |
| 2025-04-10 | 14.72 | 15.35 | 14.52 | 14.56 | 14.52 | qfq | 28,079,550 | 416,848,660 | 2.75% |
| 2025-04-09 | 13.01 | 14.31 | 11.43 | 14.17 | 14.13 | qfq | 35,467,550 | 464,945,041 | 6.14% |
| 2025-04-08 | 13.15 | 14.19 | 12.95 | 13.35 | 13.31 | qfq | 26,436,250 | 357,473,647 | 3.01% |
| 2025-04-07 | 14.35 | 14.96 | 12.96 | 12.96 | 12.92 | qfq | 25,427,000 | 344,766,941 | -20.00% |
| 2025-04-03 | 16.35 | 16.65 | 15.88 | 16.20 | 16.15 | qfq | 19,443,100 | 315,551,479 | -1.52% |
| 2025-04-02 | 15.91 | 17.35 | 15.88 | 16.45 | 16.40 | qfq | 28,146,428 | 469,007,399 | 2.68% |
| 2025-04-01 | 16.33 | 16.70 | 15.92 | 16.02 | 15.97 | qfq | 31,303,826 | 507,368,842 | -2.50% |
| 2025-03-31 | 18.20 | 18.43 | 15.52 | 16.43 | 16.38 | qfq | 59,941,604 | 966,746,353 | -15.31% |
| 2025-03-28 | 18.42 | 20.40 | 18.22 | 19.40 | 19.34 | qfq | 36,160,850 | 699,243,973 | 6.59% |
| 2025-03-27 | 19.50 | 19.70 | 18.10 | 18.20 | 18.15 | qfq | 20,048,189 | 373,696,320 | -5.01% |
| 2025-03-26 | 18.50 | 20.20 | 18.18 | 19.16 | 19.10 | qfq | 24,730,050 | 477,315,095 | 3.79% |
| 2025-03-25 | 19.66 | 19.69 | 18.37 | 18.46 | 18.41 | qfq | 26,292,759 | 495,591,673 | -6.10% |
| 2025-03-24 | 20.10 | 21.65 | 18.90 | 19.66 | 19.60 | qfq | 40,595,758 | 822,213,797 | -5.39% |
| 2025-03-21 | 20.50 | 21.08 | 20.02 | 20.78 | 20.72 | qfq | 33,901,650 | 696,811,318 | 0.82% |
| 2025-03-20 | 20.58 | 21.77 | 19.81 | 20.61 | 20.55 | qfq | 31,949,700 | 664,086,274 | -0.29% |
| 2025-03-19 | 20.74 | 21.11 | 20.10 | 20.67 | 20.61 | qfq | 25,888,656 | 536,406,281 | 0.00% |
| 2025-03-18 | 20.70 | 21.03 | 20.18 | 20.67 | 20.61 | qfq | 28,518,350 | 587,695,035 | -0.67% |
| 2025-03-17 | 20.71 | 21.27 | 19.71 | 20.81 | 20.75 | qfq | 44,582,124 | 920,372,683 | 7.43% |
| 2025-03-14 | 17.30 | 19.64 | 16.75 | 19.37 | 19.31 | qfq | 51,778,939 | 949,039,203 | 11.07% |
| 2025-03-13 | 18.26 | 18.39 | 17.03 | 17.44 | 17.39 | qfq | 43,405,590 | 759,363,978 | -3.65% |
| 2025-03-12 | 20.70 | 21.02 | 17.77 | 18.10 | 18.05 | qfq | 62,421,187 | 1,187,220,931 | -12.77% |
| 2025-03-11 | 20.05 | 21.12 | 19.88 | 20.75 | 20.69 | qfq | 24,787,608 | 511,926,487 | -0.24% |
| 2025-03-10 | 21.00 | 21.45 | 20.31 | 20.80 | 20.74 | qfq | 20,498,761 | 425,908,579 | -1.47% |
| 2025-03-07 | 21.64 | 22.24 | 20.70 | 21.11 | 21.05 | qfq | 33,084,913 | 702,608,323 | -1.59% |
| 2025-03-06 | 21.35 | 22.12 | 20.70 | 21.45 | 21.39 | qfq | 41,284,305 | 887,564,151 | -0.51% |
| 2025-03-05 | 20.12 | 21.80 | 20.12 | 21.56 | 21.50 | qfq | 49,733,845 | 1,034,704,773 | 13.18% |
| 2025-03-04 | 17.50 | 19.32 | 17.32 | 19.05 | 19.00 | qfq | 43,648,940 | 808,401,471 | 10.95% |
| 2025-03-03 | 18.00 | 18.07 | 16.39 | 17.17 | 17.12 | qfq | 36,632,285 | 632,939,245 | -4.77% |
| 2025-02-28 | 18.91 | 19.31 | 17.59 | 18.03 | 17.98 | qfq | 43,809,862 | 802,697,100 | -6.43% |
| 2025-02-27 | 18.62 | 20.24 | 18.12 | 19.27 | 19.21 | qfq | 60,441,277 | 1,167,231,483 | 2.72% |
| 2025-02-26 | 17.40 | 20.00 | 17.40 | 18.76 | 18.71 | qfq | 82,997,707 | 1,515,589,699 | 11.67% |
| 2025-02-25 | 14.98 | 17.35 | 14.48 | 16.80 | 16.75 | qfq | 72,239,210 | 1,160,719,164 | 16.18% |
| 2025-02-24 | 13.77 | 14.67 | 13.63 | 14.46 | 14.42 | qfq | 39,122,417 | 556,681,923 | 5.55% |
| 2025-02-21 | 13.23 | 14.16 | 12.97 | 13.70 | 13.66 | qfq | 33,487,128 | 454,038,495 | 2.93% |
| 2025-02-20 | 12.07 | 13.58 | 12.02 | 13.31 | 13.27 | qfq | 28,329,118 | 365,793,060 | 10.00% |
| 2025-02-19 | 11.75 | 12.17 | 11.75 | 12.10 | 12.07 | qfq | 6,937,280 | 83,498,006 | 2.46% |
| 2025-02-18 | 12.22 | 12.30 | 11.70 | 11.81 | 11.78 | qfq | 9,106,800 | 109,052,010 | -3.04% |
| 2025-02-17 | 12.21 | 12.32 | 12.07 | 12.18 | 12.15 | qfq | 7,616,818 | 92,941,115 | -0.16% |
| 2025-02-14 | 12.18 | 12.30 | 12.05 | 12.20 | 12.16 | qfq | 5,926,130 | 72,142,637 | -0.33% |
| 2025-02-13 | 12.52 | 12.56 | 12.18 | 12.24 | 12.20 | qfq | 8,008,924 | 98,548,595 | -1.84% |
| 2025-02-12 | 12.43 | 12.86 | 12.31 | 12.47 | 12.43 | qfq | 11,797,850 | 147,401,276 | 0.56% |
| 2025-02-11 | 12.49 | 12.52 | 12.30 | 12.40 | 12.36 | qfq | 8,262,996 | 102,293,665 | -1.04% |
| 2025-02-10 | 12.29 | 12.66 | 12.25 | 12.53 | 12.49 | qfq | 9,585,300 | 119,311,160 | 1.70% |
| 2025-02-07 | 12.28 | 12.45 | 12.12 | 12.32 | 12.28 | qfq | 10,682,400 | 131,672,712 | 0.49% |
| 2025-02-06 | 11.85 | 12.29 | 11.80 | 12.26 | 12.22 | qfq | 8,462,900 | 102,838,627 | 2.77% |
| 2025-02-05 | 11.65 | 11.98 | 11.62 | 11.93 | 11.90 | qfq | 7,014,000 | 83,106,754 | 4.28% |
| 2025-01-27 | 12.00 | 12.07 | 11.43 | 11.44 | 11.41 | qfq | 5,617,100 | 65,519,762 | -2.47% |
| 2025-01-24 | 11.54 | 11.77 | 11.47 | 11.73 | 11.70 | qfq | 6,219,900 | 72,306,067 | 1.56% |
| 2025-01-23 | 11.72 | 11.96 | 11.54 | 11.55 | 11.52 | qfq | 8,084,600 | 95,275,104 | -1.45% |
| 2025-01-22 | 11.80 | 11.92 | 11.61 | 11.72 | 11.69 | qfq | 5,624,936 | 66,311,883 | -1.60% |
| 2025-01-21 | 11.77 | 11.97 | 11.75 | 11.91 | 11.88 | qfq | 7,156,471 | 84,805,482 | 1.19% |
| 2025-01-20 | 11.54 | 11.80 | 11.42 | 11.77 | 11.74 | qfq | 8,003,171 | 93,375,574 | 2.53% |
| 2025-01-17 | 11.30 | 11.56 | 11.23 | 11.48 | 11.45 | qfq | 8,631,401 | 98,703,862 | 0.44% |
| 2025-01-16 | 11.13 | 11.77 | 11.13 | 11.43 | 11.40 | qfq | 11,043,050 | 126,041,009 | 2.79% |
| 2025-01-15 | 11.37 | 11.41 | 11.07 | 11.12 | 11.09 | qfq | 5,191,450 | 58,094,464 | -2.03% |
| 2025-01-14 | 10.66 | 11.36 | 10.66 | 11.35 | 11.32 | qfq | 6,928,600 | 76,850,751 | 6.77% |
| 2025-01-13 | 10.41 | 10.75 | 10.15 | 10.63 | 10.60 | qfq | 4,702,900 | 49,249,801 | 0.76% |
| 2025-01-10 | 10.92 | 11.22 | 10.55 | 10.55 | 10.52 | qfq | 6,103,750 | 66,783,098 | -3.65% |
| 2025-01-09 | 10.70 | 11.08 | 10.70 | 10.95 | 10.92 | qfq | 4,597,800 | 50,487,968 | 1.39% |
| 2025-01-08 | 10.89 | 10.94 | 10.39 | 10.80 | 10.77 | qfq | 5,530,600 | 59,130,761 | -0.92% |
| 2025-01-07 | 10.61 | 10.91 | 10.54 | 10.90 | 10.87 | qfq | 4,589,221 | 49,230,674 | 2.73% |
| 2025-01-06 | 10.52 | 10.74 | 10.13 | 10.61 | 10.58 | qfq | 4,629,415 | 48,661,272 | -0.19% |
| 2025-01-03 | 11.27 | 11.37 | 10.57 | 10.63 | 10.60 | qfq | 6,915,363 | 75,578,557 | -5.34% |
| 2025-01-02 | 11.75 | 11.80 | 11.13 | 11.23 | 11.20 | qfq | 6,339,350 | 72,547,141 | -4.43% |
| 2024-12-31 | 12.20 | 12.40 | 11.63 | 11.75 | 11.72 | qfq | 7,090,715 | 84,665,096 | -3.21% |
| 2024-12-30 | 12.40 | 12.40 | 11.79 | 12.14 | 12.11 | qfq | 6,555,800 | 79,892,131 | -2.18% |
| 2024-12-27 | 12.43 | 12.76 | 12.34 | 12.41 | 12.37 | qfq | 8,483,615 | 106,536,575 | 0.08% |
| 2024-12-26 | 12.10 | 12.49 | 12.09 | 12.40 | 12.36 | qfq | 5,749,712 | 71,235,243 | 1.97% |
| 2024-12-25 | 12.52 | 12.52 | 11.97 | 12.16 | 12.13 | qfq | 6,855,834 | 83,777,369 | -3.11% |
| 2024-12-24 | 12.50 | 12.64 | 12.24 | 12.55 | 12.51 | qfq | 6,669,650 | 83,230,043 | 2.12% |
| 2024-12-23 | 13.20 | 13.31 | 12.25 | 12.29 | 12.25 | qfq | 9,507,450 | 120,297,136 | -6.89% |
| 2024-12-20 | 12.82 | 13.34 | 12.82 | 13.20 | 13.16 | qfq | 6,194,610 | 81,414,296 | 2.17% |
| 2024-12-19 | 12.65 | 13.03 | 12.57 | 12.92 | 12.88 | qfq | 5,343,300 | 68,644,514 | 0.70% |
| 2024-12-18 | 12.87 | 13.04 | 12.44 | 12.83 | 12.79 | qfq | 6,363,808 | 81,316,006 | 0.31% |
| 2024-12-17 | 13.46 | 13.48 | 12.78 | 12.79 | 12.75 | qfq | 8,184,870 | 106,865,087 | -4.84% |
| 2024-12-16 | 13.70 | 13.86 | 13.33 | 13.44 | 13.40 | qfq | 6,873,200 | 93,060,192 | -1.90% |
| 2024-12-13 | 14.19 | 14.40 | 13.66 | 13.70 | 13.66 | qfq | 9,825,737 | 137,596,331 | -4.33% |
| 2024-12-12 | 14.15 | 14.57 | 13.88 | 14.32 | 14.28 | qfq | 13,812,250 | 196,327,788 | 0.70% |
| 2024-12-11 | 13.83 | 14.25 | 13.66 | 14.22 | 14.18 | qfq | 12,606,326 | 177,521,297 | 2.08% |
| 2024-12-10 | 14.22 | 14.46 | 13.93 | 13.93 | 13.89 | qfq | 17,374,415 | 246,115,510 | 0.72% |
| 2024-12-09 | 13.59 | 13.90 | 13.48 | 13.83 | 13.79 | qfq | 14,108,150 | 193,395,826 | 3.29% |
| 2024-12-06 | 13.44 | 13.52 | 13.08 | 13.39 | 13.35 | qfq | 10,351,500 | 137,399,354 | -0.74% |
| 2024-12-05 | 13.25 | 13.68 | 13.25 | 13.49 | 13.45 | qfq | 8,434,200 | 114,207,452 | 0.60% |
| 2024-12-04 | 13.55 | 13.85 | 13.34 | 13.41 | 13.37 | qfq | 8,779,665 | 119,021,659 | -1.54% |
| 2024-12-03 | 13.82 | 13.94 | 13.48 | 13.62 | 13.58 | qfq | 7,819,915 | 107,199,226 | -0.87% |
| 2024-12-02 | 13.39 | 13.90 | 13.33 | 13.74 | 13.70 | qfq | 10,263,282 | 140,024,176 | 3.23% |
| 2024-11-29 | 13.01 | 13.49 | 12.83 | 13.31 | 13.27 | qfq | 9,645,350 | 127,524,995 | 1.60% |
| 2024-11-28 | 13.18 | 13.29 | 13.02 | 13.10 | 13.06 | qfq | 6,918,188 | 90,961,829 | -0.38% |
| 2024-11-27 | 12.98 | 13.15 | 12.59 | 13.15 | 13.11 | qfq | 6,573,832 | 84,667,340 | 0.92% |
| 2024-11-26 | 13.33 | 13.48 | 13.02 | 13.03 | 12.99 | qfq | 5,525,882 | 72,974,316 | -2.83% |
| 2024-11-25 | 13.29 | 13.54 | 13.04 | 13.41 | 13.37 | qfq | 5,944,032 | 78,746,585 | 1.06% |
| 2024-11-22 | 13.75 | 14.15 | 13.22 | 13.27 | 13.23 | qfq | 9,584,378 | 131,791,541 | -3.91% |
| 2024-11-21 | 13.64 | 14.08 | 13.36 | 13.81 | 13.77 | qfq | 9,182,450 | 125,476,095 | 0.15% |
| 2024-11-20 | 13.75 | 13.88 | 13.57 | 13.79 | 13.75 | qfq | 8,496,125 | 116,691,261 | 0.66% |
| 2024-11-19 | 13.24 | 13.71 | 13.15 | 13.70 | 13.66 | qfq | 8,570,292 | 115,515,985 | 4.66% |
| 2024-11-18 | 14.18 | 14.20 | 13.00 | 13.09 | 13.05 | qfq | 10,002,832 | 133,867,820 | -6.03% |
| 2024-11-15 | 13.78 | 14.64 | 13.78 | 13.93 | 13.89 | qfq | 12,177,038 | 172,669,909 | 0.07% |
| 2024-11-14 | 14.44 | 14.53 | 13.81 | 13.92 | 13.88 | qfq | 8,369,750 | 118,185,618 | -3.73% |
| 2024-11-13 | 14.46 | 14.68 | 13.96 | 14.46 | 14.42 | qfq | 11,778,850 | 168,461,554 | -0.96% |
| 2024-11-12 | 14.92 | 15.10 | 14.34 | 14.60 | 14.56 | qfq | 18,819,250 | 276,751,911 | -1.95% |
| 2024-11-11 | 14.44 | 15.02 | 14.31 | 14.89 | 14.85 | qfq | 23,257,390 | 340,974,088 | 4.05% |
| 2024-11-08 | 14.00 | 14.45 | 13.93 | 14.31 | 14.27 | qfq | 20,175,138 | 286,039,449 | 3.32% |
| 2024-11-07 | 13.66 | 13.87 | 13.48 | 13.85 | 13.81 | qfq | 13,855,972 | 189,986,713 | -0.29% |
| 2024-11-06 | 14.24 | 14.39 | 13.75 | 13.89 | 13.85 | qfq | 18,788,283 | 263,524,577 | -1.77% |
| 2024-11-05 | 13.58 | 14.26 | 13.51 | 14.14 | 14.10 | qfq | 17,772,140 | 248,354,780 | 2.99% |
| 2024-11-04 | 12.85 | 13.77 | 12.78 | 13.73 | 13.69 | qfq | 18,029,966 | 240,044,390 | 7.18% |
| 2024-11-01 | 14.14 | 14.28 | 12.77 | 12.81 | 12.77 | qfq | 26,039,801 | 352,562,527 | -11.47% |
| 2024-10-31 | 15.40 | 15.50 | 14.25 | 14.47 | 14.43 | qfq | 41,327,907 | 617,235,643 | -2.10% |
| 2024-10-30 | 14.13 | 14.78 | 14.10 | 14.78 | 14.74 | qfq | 26,235,338 | 379,038,392 | 3.65% |
| 2024-10-29 | 13.90 | 14.66 | 13.64 | 14.26 | 14.22 | qfq | 27,956,004 | 400,589,924 | 2.30% |
| 2024-10-28 | 14.18 | 14.20 | 13.70 | 13.94 | 13.90 | qfq | 17,188,103 | 238,259,324 | -2.38% |
| 2024-10-25 | 14.00 | 14.43 | 13.86 | 14.28 | 14.24 | qfq | 18,262,250 | 258,426,813 | 2.96% |
| 2024-10-24 | 13.55 | 14.14 | 13.40 | 13.87 | 13.83 | qfq | 15,809,284 | 217,901,067 | 2.66% |
| 2024-10-23 | 13.68 | 13.93 | 13.43 | 13.51 | 13.47 | qfq | 14,836,750 | 203,518,177 | -2.17% |
| 2024-10-22 | 13.91 | 14.34 | 13.50 | 13.81 | 13.77 | qfq | 21,338,405 | 295,553,261 | -2.47% |
| 2024-10-21 | 14.00 | 14.58 | 13.88 | 14.16 | 14.12 | qfq | 27,798,257 | 394,841,985 | 1.72% |
| 2024-10-18 | 13.49 | 14.29 | 13.40 | 13.92 | 13.88 | qfq | 30,145,118 | 420,005,979 | 2.20% |
| 2024-10-17 | 13.26 | 14.14 | 13.26 | 13.62 | 13.58 | qfq | 28,036,067 | 385,250,305 | 3.10% |
| 2024-10-16 | 12.90 | 13.73 | 12.90 | 13.21 | 13.17 | qfq | 18,063,200 | 240,129,753 | 0.15% |
| 2024-10-15 | 13.45 | 14.01 | 13.03 | 13.19 | 13.15 | qfq | 31,040,564 | 423,702,454 | -1.86% |
| 2024-10-14 | 11.90 | 13.46 | 11.78 | 13.44 | 13.40 | qfq | 28,227,898 | 360,300,384 | 13.99% |
| 2024-10-11 | 12.57 | 12.57 | 11.60 | 11.79 | 11.76 | qfq | 13,355,834 | 160,208,354 | -6.13% |
| 2024-10-10 | 12.75 | 13.20 | 12.55 | 12.56 | 12.52 | qfq | 15,803,999 | 203,114,652 | 0.00% |
| 2024-10-09 | 13.50 | 14.10 | 12.55 | 12.56 | 12.52 | qfq | 23,784,051 | 319,769,303 | -14.09% |
| 2024-10-08 | 14.90 | 15.08 | 12.99 | 14.62 | 14.58 | qfq | 35,957,051 | 508,707,896 | 16.22% |
| 2024-09-30 | 11.31 | 12.69 | 11.11 | 12.58 | 12.54 | qfq | 28,493,726 | 340,029,499 | 15.73% |
| 2024-09-27 | 10.29 | 11.09 | 10.26 | 10.87 | 10.84 | qfq | 18,478,307 | 197,077,525 | 6.67% |
| 2024-09-26 | 10.08 | 10.19 | 9.98 | 10.19 | 10.16 | qfq | 11,570,957 | 116,968,567 | 2.62% |
| 2024-09-25 | 9.93 | 10.20 | 9.87 | 9.93 | 9.90 | qfq | 10,817,300 | 108,612,151 | 0.71% |
| 2024-09-24 | 9.70 | 9.87 | 9.43 | 9.86 | 9.83 | qfq | 10,742,600 | 104,363,541 | 1.44% |
| 2024-09-23 | 9.58 | 9.85 | 9.53 | 9.72 | 9.69 | qfq | 8,038,107 | 78,177,440 | 1.78% |
| 2024-09-20 | 9.59 | 9.74 | 9.45 | 9.55 | 9.52 | qfq | 5,995,600 | 57,322,068 | -0.10% |
| 2024-09-19 | 9.41 | 9.58 | 9.32 | 9.56 | 9.53 | qfq | 5,884,700 | 55,780,561 | 2.36% |
| 2024-09-18 | 9.68 | 9.68 | 9.20 | 9.34 | 9.31 | qfq | 5,865,404 | 54,869,492 | -2.30% |
| 2024-09-13 | 9.89 | 9.93 | 9.54 | 9.56 | 9.53 | qfq | 6,830,099 | 66,075,647 | -3.24% |
| 2024-09-12 | 10.06 | 10.14 | 9.85 | 9.88 | 9.85 | qfq | 6,211,435 | 62,002,393 | -1.59% |
| 2024-09-11 | 10.32 | 10.32 | 9.99 | 10.04 | 10.01 | qfq | 6,766,150 | 68,171,513 | -2.62% |
| 2024-09-10 | 10.04 | 10.39 | 9.85 | 10.31 | 10.28 | qfq | 9,889,250 | 100,215,289 | 2.49% |
| 2024-09-09 | 10.42 | 10.52 | 10.00 | 10.06 | 10.03 | qfq | 8,896,800 | 90,630,045 | -1.85% |
| 2024-09-06 | 10.78 | 10.84 | 10.22 | 10.25 | 10.22 | qfq | 14,586,245 | 151,817,407 | -5.44% |
| 2024-09-05 | 10.67 | 11.09 | 10.45 | 10.84 | 10.81 | qfq | 15,876,484 | 170,620,967 | 1.88% |
| 2024-09-04 | 10.80 | 10.80 | 10.34 | 10.64 | 10.61 | qfq | 18,340,554 | 193,971,685 | -3.71% |
| 2024-09-03 | 11.13 | 11.45 | 10.83 | 11.05 | 11.02 | qfq | 20,522,733 | 228,058,682 | 0.45% |
| 2024-09-02 | 11.21 | 11.46 | 10.94 | 11.00 | 10.97 | qfq | 21,886,398 | 244,295,369 | -3.17% |
| 2024-08-30 | 11.59 | 12.12 | 11.23 | 11.36 | 11.33 | qfq | 36,940,720 | 430,420,228 | 0.09% |
| 2024-08-29 | 10.96 | 11.58 | 10.84 | 11.35 | 11.32 | qfq | 34,475,508 | 388,250,127 | 3.28% |
| 2024-08-28 | 10.26 | 11.20 | 10.23 | 10.99 | 10.96 | qfq | 24,883,392 | 269,327,119 | 4.47% |
| 2024-08-27 | 10.77 | 10.95 | 10.30 | 10.52 | 10.49 | qfq | 19,519,718 | 206,817,825 | -3.66% |
| 2024-08-26 | 10.75 | 11.10 | 10.50 | 10.92 | 10.89 | qfq | 23,850,990 | 259,409,991 | 4.40% |
| 2024-08-23 | 9.97 | 10.65 | 9.94 | 10.46 | 10.43 | qfq | 18,578,798 | 193,509,729 | 3.16% |
| 2024-08-22 | 10.16 | 10.50 | 10.01 | 10.14 | 10.11 | qfq | 9,724,500 | 99,733,788 | -0.88% |
| 2024-08-21 | 9.91 | 10.43 | 9.81 | 10.23 | 10.20 | qfq | 9,680,914 | 98,970,368 | 1.99% |
| 2024-08-20 | 10.01 | 10.47 | 9.91 | 10.03 | 10.00 | qfq | 9,715,250 | 98,437,164 | 0.70% |
| 2024-08-19 | 10.21 | 10.30 | 9.92 | 9.96 | 9.93 | qfq | 9,229,200 | 93,187,141 | -4.05% |
| 2024-08-16 | 9.99 | 10.58 | 9.90 | 10.38 | 10.35 | qfq | 15,714,147 | 162,207,140 | 4.32% |
| 2024-08-15 | 9.60 | 10.10 | 9.50 | 9.95 | 9.92 | qfq | 8,637,800 | 85,074,240 | 3.00% |
| 2024-08-14 | 9.51 | 9.79 | 9.44 | 9.66 | 9.63 | qfq | 6,482,400 | 62,559,882 | 2.22% |
| 2024-08-13 | 9.23 | 9.45 | 9.17 | 9.45 | 9.42 | qfq | 4,553,000 | 42,578,678 | 2.38% |
| 2024-08-12 | 9.49 | 9.62 | 9.20 | 9.23 | 9.20 | qfq | 4,819,599 | 45,131,501 | -2.94% |
| 2024-08-09 | 9.39 | 9.73 | 9.29 | 9.51 | 9.48 | qfq | 6,180,150 | 58,665,459 | 2.59% |
| 2024-08-08 | 9.38 | 9.42 | 9.13 | 9.27 | 9.24 | qfq | 3,907,800 | 36,194,479 | -1.70% |
| 2024-08-07 | 9.34 | 9.59 | 9.28 | 9.43 | 9.40 | qfq | 4,548,499 | 43,132,088 | 1.07% |
| 2024-08-06 | 9.31 | 9.55 | 9.22 | 9.33 | 9.30 | qfq | 4,488,100 | 41,943,362 | 2.08% |
| 2024-08-05 | 9.72 | 9.83 | 9.14 | 9.14 | 9.11 | qfq | 9,655,333 | 91,448,213 | -7.30% |
| 2024-08-02 | 10.09 | 10.19 | 9.83 | 9.86 | 9.83 | qfq | 6,181,900 | 61,820,831 | -4.09% |
| 2024-08-01 | 10.37 | 10.43 | 10.22 | 10.28 | 10.25 | qfq | 5,526,900 | 57,028,020 | -0.48% |
| 2024-07-31 | 9.95 | 10.38 | 9.92 | 10.33 | 10.30 | qfq | 7,543,100 | 77,153,368 | 3.51% |
| 2024-07-30 | 10.00 | 10.13 | 9.88 | 9.98 | 9.95 | qfq | 4,504,558 | 44,950,187 | -0.40% |
| 2024-07-29 | 9.92 | 10.18 | 9.90 | 10.02 | 9.99 | qfq | 5,631,850 | 56,515,534 | 1.01% |
| 2024-07-26 | 9.68 | 9.94 | 9.65 | 9.92 | 9.89 | qfq | 5,731,200 | 56,230,999 | 2.69% |
| 2024-07-25 | 9.80 | 9.87 | 9.54 | 9.66 | 9.63 | qfq | 7,170,550 | 69,682,805 | 0.00% |
| 2024-07-24 | 9.75 | 10.14 | 9.58 | 9.66 | 9.63 | qfq | 7,104,050 | 69,243,576 | -0.92% |
| 2024-07-23 | 10.19 | 10.25 | 9.71 | 9.75 | 9.72 | qfq | 5,016,100 | 50,161,351 | -4.32% |
| 2024-07-22 | 10.10 | 10.33 | 10.00 | 10.19 | 10.16 | qfq | 5,379,250 | 54,666,044 | 1.09% |
| 2024-07-19 | 9.82 | 10.19 | 9.66 | 10.08 | 10.05 | qfq | 6,063,150 | 60,702,069 | 2.65% |
| 2024-07-18 | 10.00 | 10.00 | 9.55 | 9.82 | 9.79 | qfq | 8,890,800 | 87,008,484 | -3.16% |
| 2024-07-17 | 10.51 | 10.61 | 10.12 | 10.14 | 10.11 | qfq | 6,375,450 | 65,717,805 | -3.70% |
| 2024-07-16 | 10.18 | 10.59 | 10.18 | 10.53 | 10.50 | qfq | 5,935,500 | 61,879,378 | 1.94% |
| 2024-07-15 | 10.61 | 10.64 | 10.30 | 10.33 | 10.30 | qfq | 5,831,750 | 60,614,948 | -3.46% |
| 2024-07-12 | 10.91 | 10.92 | 10.55 | 10.70 | 10.67 | qfq | 8,906,750 | 95,237,129 | -2.28% |
| 2024-07-11 | 10.63 | 11.05 | 10.59 | 10.95 | 10.92 | qfq | 14,221,879 | 154,296,940 | 3.30% |
| 2024-07-10 | 10.48 | 10.95 | 10.31 | 10.60 | 10.57 | qfq | 12,094,217 | 127,759,358 | 0.28% |
| 2024-07-09 | 10.05 | 10.59 | 9.91 | 10.57 | 10.54 | qfq | 10,739,088 | 111,499,634 | 5.91% |
| 2024-07-08 | 10.22 | 10.31 | 9.96 | 9.98 | 9.95 | qfq | 7,525,500 | 75,963,258 | -4.86% |
| 2024-07-05 | 10.00 | 10.60 | 9.84 | 10.49 | 10.46 | qfq | 8,441,600 | 86,922,981 | 3.86% |
| 2024-07-04 | 10.36 | 10.46 | 10.00 | 10.10 | 10.07 | qfq | 4,501,250 | 45,896,633 | -2.51% |
| 2024-07-03 | 10.61 | 10.71 | 10.28 | 10.36 | 10.33 | qfq | 6,048,600 | 63,106,123 | -3.45% |
| 2024-07-02 | 10.70 | 11.04 | 10.64 | 10.73 | 10.70 | qfq | 8,142,868 | 87,962,738 | 0.56% |
| 2024-07-01 | 10.66 | 10.85 | 10.21 | 10.67 | 10.64 | qfq | 8,734,750 | 91,211,231 | -0.09% |
| 2024-06-28 | 10.15 | 10.88 | 10.06 | 10.68 | 10.65 | qfq | 10,802,550 | 115,114,514 | 4.60% |
| 2024-06-27 | 10.46 | 10.88 | 10.18 | 10.21 | 10.18 | qfq | 7,922,700 | 83,293,641 | -2.48% |
| 2024-06-26 | 9.91 | 10.49 | 9.71 | 10.47 | 10.44 | qfq | 7,040,000 | 71,651,379 | 6.19% |
| 2024-06-25 | 10.05 | 10.20 | 9.84 | 9.86 | 9.83 | qfq | 5,818,800 | 58,082,631 | -1.89% |
| 2024-06-24 | 10.52 | 10.69 | 9.98 | 10.05 | 10.02 | qfq | 6,754,400 | 69,459,568 | -6.25% |
| 2024-06-21 | 10.78 | 10.88 | 10.30 | 10.72 | 10.69 | qfq | 6,093,300 | 65,085,141 | 0.00% |
| 2024-06-20 | 11.12 | 11.35 | 10.70 | 10.72 | 10.69 | qfq | 8,376,651 | 91,926,212 | -4.03% |
| 2024-06-19 | 11.46 | 11.69 | 11.12 | 11.17 | 11.14 | qfq | 10,284,750 | 116,313,302 | -0.62% |
| 2024-06-18 | 10.67 | 11.27 | 10.67 | 11.24 | 11.21 | qfq | 11,716,050 | 129,683,899 | 5.34% |
| 2024-06-17 | 10.54 | 10.90 | 10.31 | 10.67 | 10.64 | qfq | 8,116,950 | 86,877,273 | 1.23% |
| 2024-06-14 | 10.40 | 10.60 | 10.12 | 10.54 | 10.51 | qfq | 7,051,100 | 73,840,887 | 1.25% |
| 2024-06-13 | 10.30 | 10.70 | 10.29 | 10.41 | 10.38 | qfq | 6,374,500 | 66,950,468 | 0.77% |
| 2024-06-12 | 10.19 | 10.47 | 10.10 | 10.33 | 10.30 | qfq | 6,377,488 | 66,068,388 | 2.08% |
| 2024-06-11 | 9.90 | 10.15 | 9.57 | 10.12 | 10.09 | qfq | 6,406,000 | 63,874,287 | 2.12% |
| 2024-06-07 | 10.05 | 10.18 | 9.79 | 9.91 | 9.88 | qfq | 7,218,969 | 72,031,481 | 0.61% |
| 2024-06-06 | 10.23 | 10.57 | 9.75 | 9.85 | 9.82 | qfq | 8,089,950 | 81,719,914 | -3.90% |
| 2024-06-05 | 10.44 | 10.52 | 10.19 | 10.25 | 10.22 | qfq | 6,020,400 | 62,206,532 | -0.39% |
| 2024-06-04 | 10.76 | 10.84 | 10.08 | 10.29 | 10.26 | qfq | 8,092,900 | 83,466,590 | -4.37% |
| 2024-06-03 | 11.00 | 11.17 | 10.62 | 10.76 | 10.73 | qfq | 6,871,500 | 74,417,347 | -1.82% |
| 2024-05-31 | 10.88 | 11.24 | 10.76 | 10.96 | 10.93 | qfq | 7,440,300 | 82,242,283 | 1.95% |
| 2024-05-30 | 10.80 | 10.98 | 10.62 | 10.75 | 10.72 | qfq | 5,168,700 | 55,928,014 | -0.65% |
| 2024-05-29 | 10.83 | 11.09 | 10.71 | 10.82 | 10.79 | qfq | 6,087,300 | 66,289,903 | -0.18% |
| 2024-05-28 | 11.17 | 11.17 | 10.72 | 10.84 | 10.81 | qfq | 7,879,900 | 85,568,232 | -3.04% |
| 2024-05-27 | 11.30 | 11.50 | 10.79 | 11.18 | 11.15 | qfq | 15,515,750 | 171,660,787 | -3.62% |
| 2024-05-24 | 11.14 | 12.06 | 10.78 | 11.60 | 11.57 | qfq | 19,411,263 | 223,437,916 | 5.07% |
| 2024-05-23 | 11.27 | 11.40 | 11.03 | 11.04 | 11.01 | qfq | 6,588,706 | 73,670,452 | -1.52% |
| 2024-05-22 | 11.25 | 11.32 | 11.08 | 11.21 | 11.18 | qfq | 4,016,600 | 44,995,966 | 0.36% |
| 2024-05-21 | 11.21 | 11.34 | 11.02 | 11.17 | 11.14 | qfq | 5,350,519 | 59,669,208 | -1.06% |
| 2024-05-20 | 11.44 | 11.55 | 11.21 | 11.29 | 11.26 | qfq | 6,151,141 | 69,774,845 | -1.31% |
| 2024-05-17 | 11.15 | 11.46 | 11.07 | 11.44 | 11.41 | qfq | 6,786,569 | 76,694,917 | 2.51% |
| 2024-05-16 | 10.87 | 11.30 | 10.77 | 11.16 | 11.13 | qfq | 8,388,969 | 93,560,791 | 2.67% |
| 2024-05-15 | 10.86 | 11.27 | 10.67 | 10.87 | 10.84 | qfq | 7,446,050 | 82,034,615 | 0.09% |
| 2024-05-14 | 10.70 | 11.00 | 10.64 | 10.86 | 10.83 | qfq | 6,846,950 | 73,945,662 | 2.16% |
| 2024-05-13 | 11.10 | 11.11 | 10.56 | 10.63 | 10.60 | qfq | 8,192,000 | 88,139,788 | -5.09% |
| 2024-05-10 | 11.75 | 11.80 | 11.16 | 11.20 | 11.17 | qfq | 8,973,815 | 101,971,977 | -4.60% |
| 2024-05-09 | 11.66 | 12.11 | 11.66 | 11.74 | 11.71 | qfq | 7,233,150 | 85,897,501 | -0.76% |
| 2024-05-08 | 12.14 | 12.26 | 11.76 | 11.83 | 11.80 | qfq | 8,864,350 | 105,923,321 | -3.43% |
| 2024-05-07 | 12.28 | 12.44 | 12.15 | 12.25 | 12.21 | qfq | 6,736,200 | 82,739,579 | -0.41% |
| 2024-05-06 | 12.26 | 12.46 | 12.14 | 12.30 | 12.26 | qfq | 8,170,701 | 100,384,461 | 1.57% |
| 2024-04-30 | 12.18 | 12.33 | 11.92 | 12.11 | 12.08 | qfq | 7,430,513 | 89,917,080 | -0.82% |
| 2024-04-29 | 12.09 | 12.42 | 11.92 | 12.21 | 12.17 | qfq | 11,739,600 | 143,011,143 | 1.75% |
| 2024-04-26 | 11.49 | 12.15 | 11.43 | 12.00 | 11.97 | qfq | 12,118,847 | 144,206,077 | 4.17% |
| 2024-04-25 | 11.79 | 11.88 | 11.45 | 11.52 | 11.49 | qfq | 10,595,365 | 122,977,352 | -1.79% |
| 2024-04-24 | 11.28 | 11.90 | 11.02 | 11.73 | 11.70 | qfq | 15,905,240 | 182,300,680 | 3.26% |
| 2024-04-23 | 10.80 | 11.37 | 10.69 | 11.36 | 11.33 | qfq | 11,051,569 | 123,118,827 | 6.17% |
| 2024-04-22 | 11.10 | 11.10 | 10.28 | 10.70 | 10.67 | qfq | 7,207,852 | 76,883,126 | -3.86% |
| 2024-04-19 | 11.07 | 11.60 | 10.93 | 11.13 | 11.10 | qfq | 9,868,550 | 110,334,691 | -0.80% |
| 2024-04-18 | 11.10 | 11.59 | 10.63 | 11.22 | 11.19 | qfq | 13,421,197 | 150,678,564 | 2.09% |
| 2024-04-17 | 10.42 | 10.99 | 10.42 | 10.99 | 10.96 | qfq | 12,807,075 | 138,260,781 | 10.90% |
| 2024-04-16 | 10.80 | 10.89 | 9.47 | 9.91 | 9.88 | qfq | 13,448,308 | 133,963,131 | -9.00% |
| 2024-04-15 | 11.67 | 11.79 | 10.58 | 10.89 | 10.86 | qfq | 14,670,408 | 161,475,359 | -7.32% |
| 2024-04-12 | 12.10 | 12.26 | 11.65 | 11.75 | 11.72 | qfq | 8,527,602 | 101,661,881 | -2.97% |
| 2024-04-11 | 11.93 | 12.38 | 11.93 | 12.11 | 12.08 | qfq | 8,134,543 | 99,132,614 | -0.41% |
| 2024-04-10 | 12.70 | 12.79 | 12.01 | 12.16 | 12.13 | qfq | 10,523,382 | 129,280,130 | -4.33% |
| 2024-04-09 | 12.72 | 12.88 | 12.11 | 12.71 | 12.67 | qfq | 18,681,553 | 232,145,454 | 0.00% |
| 2024-04-08 | 13.30 | 13.72 | 12.64 | 12.71 | 12.67 | qfq | 16,685,145 | 218,095,287 | -5.43% |
| 2024-04-03 | 14.25 | 14.26 | 13.28 | 13.44 | 13.40 | qfq | 17,674,956 | 239,817,844 | -6.01% |
| 2024-04-02 | 14.36 | 14.75 | 14.00 | 14.30 | 14.26 | qfq | 17,014,738 | 243,901,431 | -3.05% |
| 2024-04-01 | 14.60 | 14.94 | 14.30 | 14.75 | 14.71 | qfq | 23,911,656 | 350,557,147 | 3.29% |
| 2024-03-29 | 13.69 | 14.39 | 13.58 | 14.28 | 14.24 | qfq | 20,166,320 | 283,402,589 | 4.62% |
| 2024-03-28 | 13.09 | 14.13 | 12.95 | 13.65 | 13.61 | qfq | 23,111,223 | 313,046,605 | 5.08% |
| 2024-03-27 | 14.48 | 14.89 | 12.80 | 12.99 | 12.95 | qfq | 33,156,950 | 455,826,061 | -10.17% |
| 2024-03-26 | 14.12 | 14.97 | 13.31 | 14.46 | 14.42 | qfq | 34,248,886 | 484,299,648 | 4.03% |
| 2024-03-25 | 15.40 | 15.55 | 13.68 | 13.90 | 13.86 | qfq | 34,925,762 | 515,234,880 | -9.15% |
| 2024-03-22 | 14.74 | 15.48 | 14.20 | 15.30 | 15.26 | qfq | 43,079,930 | 645,630,262 | 6.25% |
| 2024-03-21 | 12.65 | 14.97 | 12.50 | 14.40 | 14.36 | qfq | 41,888,226 | 574,555,205 | 12.50% |
| 2024-03-20 | 12.80 | 12.93 | 12.55 | 12.80 | 12.76 | qfq | 13,487,169 | 171,000,243 | -0.31% |
| 2024-03-19 | 12.91 | 13.30 | 12.83 | 12.84 | 12.80 | qfq | 16,991,299 | 220,826,440 | -1.46% |
| 2024-03-18 | 12.56 | 13.29 | 12.41 | 13.03 | 12.99 | qfq | 24,802,391 | 319,629,207 | 4.83% |
| 2024-03-15 | 12.17 | 12.57 | 11.86 | 12.43 | 12.39 | qfq | 18,817,058 | 232,100,731 | 2.14% |
| 2024-03-14 | 12.30 | 12.42 | 11.94 | 12.17 | 12.14 | qfq | 19,592,968 | 239,102,517 | -3.41% |
| 2024-03-13 | 11.75 | 12.61 | 11.64 | 12.60 | 12.56 | qfq | 25,590,238 | 311,339,360 | 6.60% |
| 2024-03-12 | 11.82 | 11.97 | 11.58 | 11.82 | 11.79 | qfq | 14,764,184 | 174,115,861 | -1.50% |
| 2024-03-11 | 11.41 | 12.14 | 11.25 | 12.00 | 11.97 | qfq | 19,562,181 | 229,339,456 | 2.92% |
| 2024-03-08 | 11.60 | 11.77 | 11.20 | 11.66 | 11.63 | qfq | 15,222,096 | 175,845,298 | 1.48% |
| 2024-03-07 | 11.58 | 12.33 | 11.41 | 11.49 | 11.46 | qfq | 22,809,811 | 269,361,580 | -2.38% |
| 2024-03-06 | 11.59 | 12.17 | 11.16 | 11.77 | 11.74 | qfq | 21,731,034 | 253,598,755 | 4.07% |
| 2024-03-05 | 11.58 | 11.69 | 11.10 | 11.31 | 11.28 | qfq | 19,165,735 | 217,694,462 | -4.64% |
| 2024-03-04 | 11.50 | 11.95 | 11.33 | 11.86 | 11.83 | qfq | 21,336,183 | 250,050,134 | 3.76% |
| 2024-03-01 | 11.03 | 11.97 | 11.00 | 11.43 | 11.40 | qfq | 19,984,311 | 227,996,034 | 5.83% |
| 2024-02-29 | 9.75 | 10.84 | 9.72 | 10.80 | 10.77 | qfq | 13,651,742 | 143,292,205 | 8.98% |
| 2024-02-28 | 11.54 | 11.80 | 9.91 | 9.91 | 9.88 | qfq | 20,249,130 | 220,256,049 | -14.12% |
| 2024-02-27 | 10.86 | 11.57 | 10.66 | 11.54 | 11.51 | qfq | 12,204,602 | 135,835,214 | 5.58% |
| 2024-02-26 | 10.70 | 11.33 | 10.51 | 10.93 | 10.90 | qfq | 14,190,600 | 154,444,619 | 4.10% |
| 2024-02-23 | 10.03 | 10.51 | 9.91 | 10.50 | 10.47 | qfq | 10,118,200 | 103,644,568 | 4.69% |
| 2024-02-22 | 9.73 | 10.05 | 9.54 | 10.03 | 10.00 | qfq | 10,578,640 | 104,130,346 | 4.48% |
| 2024-02-21 | 9.10 | 10.02 | 9.01 | 9.60 | 9.57 | qfq | 12,968,724 | 124,259,588 | 3.45% |
| 2024-02-20 | 8.65 | 9.34 | 8.39 | 9.28 | 9.25 | qfq | 13,208,760 | 119,428,201 | 7.91% |
| 2024-02-19 | 8.15 | 8.74 | 8.15 | 8.60 | 8.58 | qfq | 12,136,813 | 103,302,806 | 7.23% |
| 2024-02-08 | 7.23 | 8.11 | 6.95 | 8.02 | 8.00 | qfq | 14,737,350 | 113,010,697 | 10.93% |
| 2024-02-07 | 8.00 | 8.18 | 7.16 | 7.23 | 7.21 | qfq | 14,989,989 | 113,904,668 | -8.71% |
| 2024-02-06 | 7.84 | 8.38 | 6.85 | 7.92 | 7.90 | qfq | 14,465,914 | 108,832,250 | 1.41% |
| 2024-02-05 | 9.28 | 9.29 | 7.60 | 7.81 | 7.79 | qfq | 13,633,139 | 110,482,732 | -16.11% |
| 2024-02-02 | 9.96 | 10.27 | 8.92 | 9.31 | 9.28 | qfq | 8,458,849 | 80,726,913 | -6.24% |
| 2024-02-01 | 10.06 | 10.23 | 9.71 | 9.93 | 9.90 | qfq | 6,052,527 | 60,427,219 | -2.17% |
| 2024-01-31 | 10.99 | 11.13 | 10.12 | 10.15 | 10.12 | qfq | 7,499,122 | 78,739,094 | -7.31% |
| 2024-01-30 | 11.11 | 11.36 | 10.95 | 10.95 | 10.92 | qfq | 5,155,500 | 57,462,458 | -2.58% |
| 2024-01-29 | 11.58 | 11.69 | 11.14 | 11.24 | 11.21 | qfq | 8,004,623 | 90,813,968 | -6.02% |
| 2024-01-26 | 12.20 | 12.39 | 11.95 | 11.96 | 11.93 | qfq | 4,532,200 | 55,172,972 | -2.61% |
| 2024-01-25 | 11.90 | 12.34 | 11.78 | 12.28 | 12.24 | qfq | 5,260,200 | 63,837,610 | 3.28% |
| 2024-01-24 | 12.05 | 12.21 | 11.45 | 11.89 | 11.86 | qfq | 6,216,058 | 73,393,232 | -1.33% |
| 2024-01-23 | 11.95 | 12.23 | 11.78 | 12.05 | 12.02 | qfq | 5,653,850 | 68,041,276 | 0.50% |
| 2024-01-22 | 12.91 | 12.91 | 11.79 | 11.99 | 11.96 | qfq | 8,514,053 | 105,123,638 | -6.47% |
| 2024-01-19 | 13.27 | 13.35 | 12.79 | 12.82 | 12.78 | qfq | 5,102,900 | 66,529,314 | -3.17% |
| 2024-01-18 | 12.99 | 13.30 | 12.80 | 13.24 | 13.20 | qfq | 6,677,355 | 87,062,078 | 1.30% |
| 2024-01-17 | 13.39 | 13.54 | 13.05 | 13.07 | 13.03 | qfq | 5,613,750 | 74,449,727 | -1.80% |
| 2024-01-16 | 13.43 | 13.43 | 13.07 | 13.31 | 13.27 | qfq | 4,951,150 | 65,452,420 | -0.89% |
| 2024-01-15 | 13.58 | 13.72 | 13.37 | 13.43 | 13.39 | qfq | 4,745,700 | 64,122,940 | -1.68% |
| 2024-01-12 | 13.88 | 13.94 | 13.65 | 13.66 | 13.62 | qfq | 5,153,925 | 71,178,144 | -1.73% |
| 2024-01-11 | 13.17 | 13.97 | 13.11 | 13.90 | 13.86 | qfq | 8,070,950 | 109,857,702 | 5.38% |
| 2024-01-10 | 13.71 | 13.98 | 13.18 | 13.19 | 13.15 | qfq | 9,900,017 | 132,026,130 | -4.83% |
| 2024-01-09 | 14.03 | 14.32 | 13.77 | 13.86 | 13.82 | qfq | 7,357,537 | 103,488,206 | -0.93% |
| 2024-01-08 | 14.40 | 14.50 | 13.77 | 13.99 | 13.95 | qfq | 7,662,570 | 107,758,337 | -4.05% |
| 2024-01-05 | 14.98 | 15.08 | 14.44 | 14.58 | 14.54 | qfq | 7,383,958 | 108,567,801 | -2.41% |
| 2024-01-04 | 15.27 | 15.35 | 14.91 | 14.94 | 14.90 | qfq | 7,134,726 | 107,249,853 | -3.11% |
| 2024-01-03 | 15.51 | 15.75 | 15.15 | 15.42 | 15.38 | qfq | 9,996,795 | 154,096,841 | -1.97% |
| 2024-01-02 | 15.95 | 16.00 | 15.67 | 15.73 | 15.68 | qfq | 8,306,471 | 131,279,759 | -0.76% |
| 2023-12-29 | 15.27 | 16.00 | 15.10 | 15.85 | 15.80 | qfq | 15,628,376 | 245,646,076 | 3.80% |
| 2023-12-28 | 15.00 | 15.64 | 14.70 | 15.27 | 15.23 | qfq | 13,389,549 | 204,536,974 | 0.86% |
| 2023-12-27 | 15.27 | 15.40 | 14.81 | 15.14 | 15.10 | qfq | 9,274,550 | 140,033,135 | -2.20% |
| 2023-12-26 | 15.33 | 15.74 | 15.10 | 15.48 | 15.44 | qfq | 16,235,824 | 250,880,949 | 0.52% |
| 2023-12-25 | 14.55 | 15.45 | 14.38 | 15.40 | 15.36 | qfq | 14,556,647 | 219,179,948 | 6.28% |
| 2023-12-22 | 14.97 | 15.16 | 14.44 | 14.49 | 14.45 | qfq | 9,533,500 | 140,840,289 | -3.59% |
| 2023-12-21 | 14.99 | 15.08 | 14.56 | 15.03 | 14.99 | qfq | 10,781,291 | 159,800,509 | -0.27% |
| 2023-12-20 | 14.95 | 15.40 | 14.74 | 15.07 | 15.03 | qfq | 14,236,537 | 215,607,914 | 1.21% |
| 2023-12-19 | 14.93 | 15.00 | 14.72 | 14.89 | 14.85 | qfq | 6,012,434 | 89,283,473 | -0.33% |
| 2023-12-18 | 15.06 | 15.26 | 14.86 | 14.94 | 14.90 | qfq | 7,354,014 | 110,354,759 | -1.45% |
| 2023-12-15 | 15.34 | 15.39 | 15.08 | 15.16 | 15.12 | qfq | 6,491,361 | 98,754,791 | -1.17% |
| 2023-12-14 | 15.67 | 15.74 | 15.30 | 15.34 | 15.30 | qfq | 9,378,709 | 144,897,398 | -1.86% |
| 2023-12-13 | 16.08 | 16.16 | 15.59 | 15.63 | 15.59 | qfq | 13,703,816 | 215,673,971 | -2.98% |
| 2023-12-12 | 16.12 | 16.38 | 16.06 | 16.11 | 16.06 | qfq | 9,759,317 | 157,947,344 | -1.04% |
| 2023-12-11 | 15.87 | 16.45 | 15.82 | 16.28 | 16.23 | qfq | 15,161,589 | 244,665,050 | 2.52% |
| 2023-12-08 | 16.29 | 16.65 | 15.87 | 15.88 | 15.83 | qfq | 21,666,064 | 354,029,972 | -2.04% |
| 2023-12-07 | 16.20 | 16.40 | 16.02 | 16.21 | 16.16 | qfq | 13,942,976 | 226,111,686 | 0.19% |
| 2023-12-06 | 16.36 | 16.49 | 15.96 | 16.18 | 16.13 | qfq | 16,726,894 | 271,139,819 | -0.43% |
| 2023-12-05 | 16.70 | 17.04 | 16.25 | 16.25 | 16.20 | qfq | 27,046,087 | 448,442,702 | -2.99% |
| 2023-12-04 | 17.00 | 17.28 | 16.52 | 16.75 | 16.70 | qfq | 40,286,209 | 678,149,968 | -3.79% |
| 2023-12-01 | 19.30 | 19.79 | 17.39 | 17.41 | 17.36 | qfq | 62,556,074 | 1,152,166,602 | -7.39% |
| 2023-11-30 | 18.50 | 20.64 | 18.11 | 18.80 | 18.75 | qfq | 80,923,850 | 1,553,137,433 | 4.68% |
| 2023-11-29 | 17.96 | 17.96 | 17.96 | 17.96 | 17.91 | qfq | 18,348,138 | 329,532,558 | 19.97% |
| 2023-11-28 | 14.72 | 15.39 | 14.68 | 14.97 | 14.93 | qfq | 8,001,011 | 120,479,911 | 1.29% |
| 2023-11-27 | 14.45 | 14.93 | 14.44 | 14.78 | 14.74 | qfq | 7,137,850 | 104,937,583 | 2.00% |
| 2023-11-24 | 15.08 | 15.09 | 14.42 | 14.49 | 14.45 | qfq | 7,718,150 | 112,609,494 | -3.27% |
| 2023-11-23 | 15.08 | 15.35 | 14.85 | 14.98 | 14.94 | qfq | 9,464,800 | 142,702,510 | -0.86% |
| 2023-11-22 | 15.70 | 15.87 | 15.10 | 15.11 | 15.07 | qfq | 10,744,733 | 165,180,014 | -3.76% |
| 2023-11-21 | 16.25 | 16.25 | 15.63 | 15.70 | 15.65 | qfq | 14,410,883 | 229,163,621 | -2.79% |
| 2023-11-20 | 15.98 | 16.44 | 15.61 | 16.15 | 16.10 | qfq | 17,750,238 | 285,138,137 | 0.19% |
| 2023-11-17 | 15.70 | 16.20 | 15.60 | 16.12 | 16.07 | qfq | 13,182,183 | 210,074,851 | 2.22% |
| 2023-11-16 | 15.85 | 16.22 | 15.72 | 15.77 | 15.72 | qfq | 11,275,304 | 180,028,303 | -0.82% |
| 2023-11-15 | 16.11 | 16.20 | 15.67 | 15.90 | 15.85 | qfq | 10,160,988 | 161,683,815 | -0.63% |
| 2023-11-14 | 15.41 | 16.01 | 15.30 | 16.00 | 15.95 | qfq | 12,422,698 | 196,633,674 | 3.36% |
| 2023-11-13 | 15.40 | 15.81 | 15.32 | 15.48 | 15.44 | qfq | 8,287,400 | 128,833,282 | 0.58% |
| 2023-11-10 | 15.40 | 15.76 | 15.32 | 15.39 | 15.35 | qfq | 8,571,437 | 132,547,498 | -0.06% |
| 2023-11-09 | 16.21 | 16.26 | 15.28 | 15.40 | 15.36 | qfq | 13,287,435 | 208,773,152 | -4.41% |
| 2023-11-08 | 16.28 | 16.32 | 15.84 | 16.11 | 16.06 | qfq | 13,237,323 | 212,408,689 | -0.49% |
| 2023-11-07 | 15.55 | 16.46 | 15.20 | 16.19 | 16.14 | qfq | 21,727,963 | 347,756,039 | 4.25% |
| 2023-11-06 | 15.17 | 15.88 | 15.00 | 15.53 | 15.49 | qfq | 13,877,462 | 214,260,460 | 3.19% |
| 2023-11-03 | 14.79 | 15.12 | 14.60 | 15.05 | 15.01 | qfq | 9,810,353 | 146,197,387 | 2.45% |
| 2023-11-02 | 15.50 | 15.62 | 14.55 | 14.69 | 14.65 | qfq | 14,565,536 | 217,683,377 | -5.23% |
| 2023-11-01 | 15.48 | 16.10 | 15.34 | 15.50 | 15.46 | qfq | 12,429,840 | 194,958,707 | -0.45% |
| 2023-10-31 | 15.80 | 16.10 | 15.44 | 15.57 | 15.53 | qfq | 11,892,102 | 187,377,883 | -1.89% |
| 2023-10-30 | 15.15 | 16.30 | 15.15 | 15.87 | 15.82 | qfq | 15,929,826 | 251,031,244 | 2.72% |
| 2023-10-27 | 15.68 | 15.97 | 15.05 | 15.45 | 15.41 | qfq | 18,375,841 | 285,533,577 | -1.84% |
| 2023-10-26 | 14.05 | 15.78 | 14.05 | 15.74 | 15.69 | qfq | 25,393,762 | 383,405,241 | 10.07% |
| 2023-10-25 | 14.05 | 14.51 | 14.05 | 14.30 | 14.26 | qfq | 13,488,101 | 191,823,203 | -0.56% |
| 2023-10-24 | 13.90 | 14.50 | 13.90 | 14.38 | 14.34 | qfq | 13,823,898 | 197,249,516 | 4.28% |
| 2023-10-23 | 13.96 | 14.34 | 13.60 | 13.79 | 13.75 | qfq | 10,685,562 | 148,796,611 | -2.27% |
| 2023-10-20 | 15.02 | 15.29 | 14.07 | 14.11 | 14.07 | qfq | 16,827,107 | 244,173,150 | -6.86% |
| 2023-10-19 | 15.60 | 15.86 | 15.09 | 15.15 | 15.11 | qfq | 15,840,391 | 244,456,898 | -4.11% |
| 2023-10-18 | 16.30 | 16.41 | 15.67 | 15.80 | 15.75 | qfq | 16,272,116 | 258,462,199 | -2.89% |
| 2023-10-17 | 16.60 | 17.04 | 16.20 | 16.27 | 16.22 | qfq | 26,162,182 | 433,581,096 | -7.03% |
| 2023-10-16 | 18.27 | 18.61 | 17.26 | 17.50 | 17.45 | qfq | 35,996,041 | 645,938,719 | -0.91% |
| 2023-10-13 | 17.15 | 18.19 | 17.15 | 17.66 | 17.61 | qfq | 26,758,746 | 476,371,051 | 1.38% |
| 2023-10-12 | 17.30 | 17.69 | 16.90 | 17.42 | 17.37 | qfq | 21,546,863 | 371,499,418 | -1.36% |
| 2023-10-11 | 17.09 | 18.00 | 17.09 | 17.66 | 17.61 | qfq | 29,196,510 | 514,410,910 | 3.40% |
| 2023-10-10 | 17.60 | 17.83 | 16.80 | 17.08 | 17.03 | qfq | 30,714,982 | 530,938,967 | 0.35% |
| 2023-10-09 | 16.53 | 17.51 | 16.47 | 17.02 | 16.97 | qfq | 35,758,556 | 608,980,221 | 6.38% |
| 2023-09-28 | 14.96 | 16.30 | 14.70 | 16.00 | 15.95 | qfq | 27,257,410 | 425,568,904 | 7.45% |
| 2023-09-27 | 15.05 | 15.45 | 14.82 | 14.89 | 14.85 | qfq | 19,374,218 | 292,696,356 | -1.06% |
| 2023-09-26 | 16.08 | 16.40 | 15.03 | 15.05 | 15.01 | qfq | 34,461,770 | 536,232,542 | -11.31% |
| 2023-09-25 | 18.10 | 18.73 | 16.94 | 16.97 | 16.92 | qfq | 42,181,039 | 752,862,691 | -1.11% |
| 2023-09-22 | 16.28 | 17.30 | 15.81 | 17.16 | 17.11 | qfq | 29,927,699 | 496,053,457 | 3.69% |
| 2023-09-21 | 15.80 | 16.65 | 15.55 | 16.55 | 16.50 | qfq | 21,252,483 | 344,466,944 | 4.61% |
| 2023-09-20 | 15.31 | 16.65 | 15.03 | 15.82 | 15.77 | qfq | 23,261,160 | 366,816,183 | 2.06% |
| 2023-09-19 | 16.36 | 16.40 | 14.82 | 15.50 | 15.46 | qfq | 29,274,765 | 452,916,163 | -7.57% |
| 2023-09-18 | 17.28 | 18.24 | 16.70 | 16.77 | 16.72 | qfq | 28,717,005 | 496,514,787 | -4.66% |
| 2023-09-15 | 18.00 | 19.11 | 17.50 | 17.59 | 17.54 | qfq | 33,644,695 | 615,610,035 | -1.40% |
| 2023-09-14 | 17.72 | 18.29 | 16.84 | 17.84 | 17.79 | qfq | 28,511,627 | 505,363,595 | -2.19% |
| 2023-09-13 | 17.26 | 18.53 | 16.80 | 18.24 | 18.19 | qfq | 38,625,743 | 682,346,508 | 5.56% |
| 2023-09-12 | 17.60 | 17.75 | 17.00 | 17.28 | 17.23 | qfq | 29,030,211 | 504,768,264 | -4.79% |
| 2023-09-11 | 18.56 | 18.77 | 17.41 | 18.15 | 18.10 | qfq | 44,936,201 | 811,611,147 | -2.31% |
| 2023-09-08 | 17.07 | 19.74 | 16.75 | 18.58 | 18.53 | qfq | 55,149,925 | 1,004,678,214 | 9.23% |
| 2023-09-07 | 17.00 | 17.45 | 16.19 | 17.01 | 16.96 | qfq | 36,017,955 | 607,119,370 | -4.06% |
| 2023-09-06 | 15.45 | 17.80 | 15.32 | 17.73 | 17.68 | qfq | 47,233,971 | 787,951,560 | 13.87% |
| 2023-09-05 | 16.56 | 16.92 | 15.49 | 15.57 | 15.53 | qfq | 35,608,735 | 575,669,007 | -7.92% |
| 2023-09-04 | 16.32 | 16.96 | 15.76 | 16.91 | 16.86 | qfq | 38,946,519 | 637,941,865 | 5.62% |
| 2023-09-01 | 16.15 | 16.37 | 15.67 | 16.01 | 15.96 | qfq | 28,033,857 | 448,748,458 | 1.46% |
| 2023-08-31 | 15.92 | 16.47 | 15.50 | 15.78 | 15.73 | qfq | 30,527,746 | 487,440,083 | -0.94% |
| 2023-08-30 | 17.34 | 17.88 | 15.85 | 15.93 | 15.88 | qfq | 55,151,126 | 931,952,992 | -2.27% |
| 2023-08-29 | 14.29 | 16.88 | 14.29 | 16.30 | 16.25 | qfq | 35,188,810 | 549,865,991 | 15.03% |
| 2023-08-28 | 14.36 | 15.28 | 14.02 | 14.17 | 14.13 | qfq | 26,610,624 | 391,072,689 | 4.11% |
| 2023-08-25 | 14.23 | 14.25 | 13.50 | 13.61 | 13.57 | qfq | 14,160,305 | 196,023,747 | -5.88% |
| 2023-08-24 | 13.99 | 14.70 | 13.98 | 14.46 | 14.42 | qfq | 15,718,869 | 226,366,142 | 2.34% |
| 2023-08-23 | 14.45 | 14.49 | 13.91 | 14.13 | 14.09 | qfq | 15,186,486 | 215,031,429 | -0.98% |
| 2023-08-22 | 13.06 | 14.67 | 12.75 | 14.27 | 14.23 | qfq | 23,592,495 | 327,820,210 | 7.21% |
| 2023-08-21 | 13.05 | 13.56 | 12.93 | 13.31 | 13.27 | qfq | 7,209,486 | 95,535,819 | 1.99% |
| 2023-08-18 | 13.28 | 13.68 | 13.03 | 13.05 | 13.01 | qfq | 6,867,500 | 91,772,425 | -1.36% |
| 2023-08-17 | 12.71 | 13.47 | 12.44 | 13.23 | 13.19 | qfq | 8,500,089 | 110,984,400 | 5.17% |
| 2023-08-16 | 12.92 | 13.09 | 12.56 | 12.58 | 12.54 | qfq | 3,858,550 | 49,325,496 | -2.93% |
| 2023-08-15 | 13.26 | 13.36 | 12.83 | 12.96 | 12.92 | qfq | 4,432,500 | 57,647,243 | -1.89% |
| 2023-08-14 | 13.28 | 13.33 | 12.96 | 13.21 | 13.17 | qfq | 5,384,736 | 70,875,461 | -2.08% |
| 2023-08-11 | 13.37 | 13.73 | 13.24 | 13.49 | 13.45 | qfq | 6,783,845 | 91,743,486 | 1.28% |
| 2023-08-10 | 13.38 | 13.55 | 13.30 | 13.32 | 13.28 | qfq | 2,943,956 | 39,462,479 | -1.26% |
| 2023-08-09 | 13.65 | 13.74 | 13.34 | 13.49 | 13.45 | qfq | 3,852,750 | 52,028,338 | -1.32% |
| 2023-08-08 | 13.68 | 13.82 | 13.56 | 13.67 | 13.63 | qfq | 3,828,450 | 52,298,925 | -0.07% |
| 2023-08-07 | 13.83 | 14.31 | 13.59 | 13.68 | 13.64 | qfq | 7,703,040 | 106,830,447 | -1.72% |
| 2023-08-04 | 13.23 | 14.13 | 13.22 | 13.92 | 13.88 | qfq | 11,067,456 | 151,139,800 | 3.96% |
| 2023-08-03 | 13.13 | 13.93 | 13.13 | 13.39 | 13.35 | qfq | 11,173,206 | 151,505,349 | 1.44% |
| 2023-08-02 | 13.38 | 13.38 | 13.02 | 13.20 | 13.16 | qfq | 6,560,000 | 86,279,738 | -1.64% |
| 2023-08-01 | 13.68 | 13.91 | 13.07 | 13.42 | 13.38 | qfq | 11,232,556 | 150,586,706 | -1.61% |
| 2023-07-31 | 13.13 | 13.70 | 12.90 | 13.64 | 13.60 | qfq | 10,724,124 | 143,627,257 | 3.96% |
| 2023-07-28 | 12.95 | 13.33 | 12.64 | 13.12 | 13.08 | qfq | 10,798,358 | 140,209,222 | 3.14% |
| 2023-07-27 | 12.86 | 13.18 | 12.63 | 12.72 | 12.68 | qfq | 8,127,900 | 104,282,958 | 0.24% |
| 2023-07-26 | 12.86 | 13.10 | 12.48 | 12.69 | 12.65 | qfq | 7,615,422 | 96,642,149 | -1.70% |
| 2023-07-25 | 12.66 | 13.16 | 12.61 | 12.91 | 12.87 | qfq | 7,850,671 | 100,962,623 | 4.53% |
| 2023-07-24 | 12.56 | 12.68 | 12.30 | 12.35 | 12.31 | qfq | 5,326,527 | 66,417,935 | -1.52% |
| 2023-07-21 | 12.97 | 13.01 | 12.46 | 12.54 | 12.50 | qfq | 5,718,152 | 72,515,298 | -3.17% |
| 2023-07-20 | 13.62 | 13.87 | 12.90 | 12.95 | 12.91 | qfq | 11,037,916 | 145,715,407 | -4.78% |
| 2023-07-19 | 14.27 | 14.43 | 13.54 | 13.60 | 13.56 | qfq | 12,117,968 | 167,808,256 | -6.14% |
| 2023-07-18 | 14.65 | 14.95 | 14.38 | 14.49 | 14.45 | qfq | 9,582,218 | 140,053,814 | -1.16% |