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
保立佳301037.SZ
最近收盘价11.132026-07-17
最近交易日2026-07-17
成交量（股）2,407,692
成交额（元）27,756,282
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-06 | 2024-06-13 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 11.73 | 12.05 | 11.10 | 11.13 | 11.13 | qfq | 2,407,692 | 27,756,282 | -4.63% |
| 2026-07-16 | 11.63 | 12.05 | 11.51 | 11.67 | 11.67 | qfq | 1,899,592 | 22,386,592 | -0.26% |
| 2026-07-15 | 11.60 | 11.90 | 11.31 | 11.70 | 11.70 | qfq | 2,385,386 | 27,795,401 | 0.86% |
| 2026-07-14 | 11.23 | 11.67 | 10.91 | 11.60 | 11.60 | qfq | 2,598,919 | 29,494,070 | 3.29% |
| 2026-07-13 | 11.50 | 11.60 | 11.07 | 11.23 | 11.23 | qfq | 2,464,700 | 27,858,328 | -2.94% |
| 2026-07-10 | 11.27 | 11.94 | 11.11 | 11.57 | 11.57 | qfq | 2,908,832 | 33,627,247 | 2.30% |
| 2026-07-09 | 11.56 | 11.75 | 11.02 | 11.31 | 11.31 | qfq | 2,291,904 | 25,976,265 | -2.33% |
| 2026-07-08 | 11.99 | 12.05 | 11.38 | 11.58 | 11.58 | qfq | 2,259,910 | 26,263,877 | -1.70% |
| 2026-07-07 | 12.43 | 12.43 | 11.68 | 11.78 | 11.78 | qfq | 2,947,447 | 35,019,141 | -4.31% |
| 2026-07-06 | 12.55 | 12.82 | 12.22 | 12.31 | 12.31 | qfq | 2,154,240 | 26,839,541 | -2.22% |
| 2026-07-03 | 12.57 | 12.80 | 12.20 | 12.59 | 12.59 | qfq | 2,645,204 | 33,134,603 | 1.94% |
| 2026-07-02 | 12.47 | 12.94 | 12.27 | 12.35 | 12.35 | qfq | 2,655,839 | 33,365,330 | -1.28% |
| 2026-07-01 | 11.99 | 12.69 | 11.85 | 12.51 | 12.51 | qfq | 2,771,232 | 34,189,949 | 4.25% |
| 2026-06-30 | 12.09 | 12.37 | 11.82 | 12.00 | 12.00 | qfq | 2,214,700 | 26,747,396 | -0.74% |
| 2026-06-29 | 12.24 | 12.29 | 11.58 | 12.09 | 12.09 | qfq | 2,772,560 | 33,249,542 | -1.06% |
| 2026-06-26 | 12.70 | 12.74 | 11.87 | 12.22 | 12.22 | qfq | 2,661,188 | 32,580,327 | -1.61% |
| 2026-06-25 | 12.70 | 12.93 | 12.26 | 12.42 | 12.42 | qfq | 2,432,813 | 30,342,756 | -3.20% |
| 2026-06-24 | 13.28 | 13.47 | 12.66 | 12.83 | 12.83 | qfq | 2,111,916 | 27,369,610 | -4.04% |
| 2026-06-23 | 13.11 | 13.69 | 13.00 | 13.37 | 13.37 | qfq | 2,301,600 | 30,901,414 | 1.67% |
| 2026-06-22 | 12.79 | 13.19 | 12.20 | 13.15 | 13.15 | qfq | 2,415,481 | 30,749,410 | 2.18% |
| 2026-06-18 | 13.00 | 13.17 | 12.64 | 12.87 | 12.87 | qfq | 2,290,370 | 29,642,216 | -1.91% |
| 2026-06-17 | 13.44 | 13.44 | 12.97 | 13.12 | 13.12 | qfq | 2,010,018 | 26,379,310 | -2.24% |
| 2026-06-16 | 13.31 | 13.77 | 13.10 | 13.42 | 13.42 | qfq | 2,377,337 | 31,848,377 | -0.30% |
| 2026-06-15 | 14.05 | 14.39 | 13.30 | 13.46 | 13.46 | qfq | 2,957,658 | 40,430,767 | -3.30% |
| 2026-06-12 | 13.87 | 14.08 | 13.46 | 13.92 | 13.92 | qfq | 2,056,062 | 28,461,814 | 1.46% |
| 2026-06-11 | 13.75 | 14.00 | 13.31 | 13.72 | 13.72 | qfq | 2,100,600 | 28,676,073 | -1.29% |
| 2026-06-10 | 13.80 | 14.09 | 13.40 | 13.90 | 13.90 | qfq | 2,628,218 | 36,095,255 | 0.07% |
| 2026-06-09 | 14.08 | 14.44 | 13.73 | 13.89 | 13.89 | qfq | 2,772,762 | 38,819,382 | -0.36% |
| 2026-06-08 | 14.60 | 14.72 | 13.60 | 13.94 | 13.94 | qfq | 3,174,240 | 44,750,179 | -4.39% |
| 2026-06-05 | 14.21 | 14.90 | 13.81 | 14.58 | 14.58 | qfq | 2,727,784 | 39,425,506 | 2.17% |
| 2026-06-04 | 14.31 | 14.58 | 13.98 | 14.27 | 14.27 | qfq | 2,716,734 | 38,541,118 | -1.59% |
| 2026-06-03 | 14.80 | 15.17 | 14.31 | 14.50 | 14.50 | qfq | 3,470,247 | 50,755,084 | -2.03% |
| 2026-06-02 | 15.78 | 15.99 | 14.62 | 14.80 | 14.80 | qfq | 2,989,357 | 44,759,724 | -6.03% |
| 2026-06-01 | 15.09 | 16.05 | 14.90 | 15.75 | 15.75 | qfq | 2,076,300 | 32,498,939 | 3.96% |
| 2026-05-29 | 15.92 | 16.06 | 15.00 | 15.15 | 15.15 | qfq | 1,987,634 | 30,668,185 | -4.72% |
| 2026-05-28 | 15.77 | 16.10 | 15.39 | 15.90 | 15.90 | qfq | 2,075,632 | 32,742,154 | 0.63% |
| 2026-05-27 | 16.53 | 16.88 | 15.53 | 15.80 | 15.80 | qfq | 2,652,248 | 42,150,809 | -4.36% |
| 2026-05-26 | 16.76 | 17.47 | 16.38 | 16.52 | 16.52 | qfq | 3,076,540 | 51,211,110 | -0.06% |
| 2026-05-25 | 17.14 | 17.49 | 16.31 | 16.53 | 16.53 | qfq | 2,842,840 | 47,512,013 | -3.67% |
| 2026-05-22 | 16.79 | 17.27 | 16.50 | 17.16 | 17.16 | qfq | 2,219,687 | 37,451,697 | 2.82% |
| 2026-05-21 | 17.43 | 17.60 | 16.55 | 16.69 | 16.69 | qfq | 2,879,554 | 49,265,789 | -3.64% |
| 2026-05-20 | 17.33 | 17.55 | 17.00 | 17.32 | 17.32 | qfq | 1,948,540 | 33,772,422 | -0.40% |
| 2026-05-19 | 17.36 | 17.50 | 17.10 | 17.39 | 17.39 | qfq | 2,249,278 | 38,890,521 | 0.17% |
| 2026-05-18 | 16.90 | 17.44 | 16.90 | 17.36 | 17.36 | qfq | 2,135,369 | 36,700,859 | 2.06% |
| 2026-05-15 | 17.38 | 17.38 | 16.80 | 17.01 | 17.01 | qfq | 2,586,016 | 44,169,350 | -2.13% |
| 2026-05-14 | 17.35 | 17.70 | 17.15 | 17.38 | 17.38 | qfq | 2,608,275 | 45,553,038 | 0.70% |
| 2026-05-13 | 17.24 | 17.58 | 17.05 | 17.26 | 17.26 | qfq | 2,058,981 | 35,751,282 | 0.64% |
| 2026-05-12 | 17.67 | 17.67 | 17.10 | 17.15 | 17.15 | qfq | 2,470,718 | 42,777,870 | -1.89% |
| 2026-05-11 | 17.07 | 17.76 | 17.04 | 17.48 | 17.48 | qfq | 3,539,837 | 61,375,747 | 3.01% |
| 2026-05-08 | 16.73 | 17.08 | 16.69 | 16.97 | 16.97 | qfq | 2,614,601 | 44,287,317 | 1.43% |
| 2026-05-07 | 16.43 | 17.56 | 16.43 | 16.73 | 16.73 | qfq | 5,149,863 | 87,124,289 | 1.83% |
| 2026-05-06 | 16.99 | 17.09 | 16.20 | 16.43 | 16.43 | qfq | 4,554,013 | 75,045,206 | -2.90% |
| 2026-04-30 | 16.30 | 17.05 | 16.21 | 16.92 | 16.92 | qfq | 3,444,082 | 57,991,263 | 3.80% |
| 2026-04-29 | 15.72 | 16.58 | 15.65 | 16.30 | 16.30 | qfq | 2,859,863 | 46,395,132 | 3.56% |
| 2026-04-28 | 15.35 | 15.97 | 15.35 | 15.74 | 15.74 | qfq | 2,977,931 | 46,751,888 | 1.68% |
| 2026-04-27 | 14.94 | 15.59 | 14.73 | 15.48 | 15.48 | qfq | 3,095,332 | 46,981,417 | 1.78% |
| 2026-04-24 | 14.84 | 15.40 | 14.65 | 15.21 | 15.21 | qfq | 2,106,224 | 31,660,870 | 2.29% |
| 2026-04-23 | 15.01 | 15.05 | 14.69 | 14.87 | 14.87 | qfq | 1,439,621 | 21,409,594 | -0.73% |
| 2026-04-22 | 14.99 | 15.05 | 14.85 | 14.98 | 14.98 | qfq | 1,068,012 | 15,976,778 | -0.07% |
| 2026-04-21 | 15.05 | 15.18 | 14.93 | 14.99 | 14.99 | qfq | 1,243,720 | 18,691,483 | -0.46% |
| 2026-04-20 | 15.00 | 15.13 | 14.78 | 15.06 | 15.06 | qfq | 1,489,548 | 22,317,053 | 0.33% |
| 2026-04-17 | 14.92 | 15.16 | 14.76 | 15.01 | 15.01 | qfq | 1,764,820 | 26,374,205 | 0.60% |
| 2026-04-16 | 14.42 | 15.04 | 14.31 | 14.92 | 14.92 | qfq | 1,704,548 | 25,090,798 | 3.40% |
| 2026-04-15 | 14.55 | 14.62 | 14.33 | 14.43 | 14.43 | qfq | 1,206,101 | 17,437,411 | -0.41% |
| 2026-04-14 | 14.70 | 14.89 | 14.25 | 14.49 | 14.49 | qfq | 1,525,401 | 22,142,408 | -0.96% |
| 2026-04-13 | 14.63 | 14.68 | 14.39 | 14.63 | 14.63 | qfq | 1,671,000 | 24,283,167 | -0.54% |
| 2026-04-10 | 14.65 | 15.00 | 14.50 | 14.71 | 14.71 | qfq | 1,656,500 | 24,387,839 | 1.03% |
| 2026-04-09 | 15.04 | 15.09 | 14.53 | 14.56 | 14.56 | qfq | 1,543,800 | 22,828,953 | -2.93% |
| 2026-04-08 | 14.72 | 15.16 | 14.69 | 15.00 | 15.00 | qfq | 2,167,300 | 32,594,684 | 3.73% |
| 2026-04-07 | 13.97 | 14.47 | 13.64 | 14.46 | 14.46 | qfq | 2,461,100 | 34,960,151 | 4.33% |
| 2026-04-03 | 14.55 | 14.60 | 13.65 | 13.86 | 13.86 | qfq | 2,197,109 | 30,564,297 | -4.08% |
| 2026-04-02 | 14.98 | 14.99 | 14.20 | 14.45 | 14.45 | qfq | 2,650,808 | 38,599,825 | -3.28% |
| 2026-04-01 | 14.99 | 15.26 | 14.76 | 14.94 | 14.94 | qfq | 2,538,714 | 37,962,659 | 2.26% |
| 2026-03-31 | 14.99 | 15.25 | 14.59 | 14.61 | 14.61 | qfq | 2,216,500 | 32,913,928 | -2.01% |
| 2026-03-30 | 14.84 | 15.00 | 14.58 | 14.91 | 14.91 | qfq | 2,595,088 | 38,508,737 | 0.47% |
| 2026-03-27 | 14.46 | 14.90 | 14.37 | 14.84 | 14.84 | qfq | 1,866,464 | 27,446,292 | 2.27% |
| 2026-03-26 | 14.80 | 15.04 | 14.31 | 14.51 | 14.51 | qfq | 2,808,344 | 41,075,598 | -1.49% |
| 2026-03-25 | 14.78 | 14.99 | 14.57 | 14.73 | 14.73 | qfq | 3,688,298 | 54,535,980 | 0.68% |
| 2026-03-24 | 13.80 | 14.68 | 13.62 | 14.63 | 14.63 | qfq | 4,118,130 | 58,240,312 | 8.53% |
| 2026-03-23 | 14.24 | 14.49 | 13.23 | 13.48 | 13.48 | qfq | 4,468,542 | 62,200,387 | -8.11% |
| 2026-03-20 | 15.39 | 15.59 | 14.58 | 14.67 | 14.67 | qfq | 3,730,868 | 55,639,372 | -4.24% |
| 2026-03-19 | 15.92 | 15.99 | 15.23 | 15.32 | 15.32 | qfq | 2,244,312 | 34,981,983 | -4.61% |
| 2026-03-18 | 16.03 | 16.12 | 15.76 | 16.06 | 16.06 | qfq | 1,934,192 | 30,845,863 | 1.01% |
| 2026-03-17 | 16.22 | 16.44 | 15.84 | 15.90 | 15.90 | qfq | 2,032,886 | 32,928,221 | -1.61% |
| 2026-03-16 | 16.24 | 16.50 | 16.03 | 16.16 | 16.16 | qfq | 1,793,140 | 29,124,885 | -1.04% |
| 2026-03-13 | 16.32 | 16.63 | 16.19 | 16.33 | 16.33 | qfq | 1,953,680 | 32,056,736 | -0.06% |
| 2026-03-12 | 16.58 | 16.75 | 16.22 | 16.34 | 16.34 | qfq | 1,785,100 | 29,407,983 | -0.97% |
| 2026-03-11 | 16.82 | 16.90 | 16.33 | 16.50 | 16.50 | qfq | 2,092,690 | 34,598,057 | -1.20% |
| 2026-03-10 | 16.28 | 16.86 | 16.11 | 16.70 | 16.70 | qfq | 2,869,034 | 47,649,495 | 4.24% |
| 2026-03-09 | 16.25 | 16.40 | 15.71 | 16.02 | 16.02 | qfq | 3,086,344 | 49,528,418 | -2.08% |
| 2026-03-06 | 15.55 | 16.50 | 15.55 | 16.36 | 16.36 | qfq | 2,289,280 | 36,942,346 | 4.74% |
| 2026-03-05 | 15.70 | 16.10 | 15.50 | 15.62 | 15.62 | qfq | 1,976,010 | 31,114,539 | 1.56% |
| 2026-03-04 | 15.42 | 15.75 | 15.21 | 15.38 | 15.38 | qfq | 2,153,786 | 33,255,346 | -1.47% |
| 2026-03-03 | 16.04 | 16.24 | 15.50 | 15.61 | 15.61 | qfq | 2,841,874 | 45,241,857 | -2.13% |
| 2026-03-02 | 16.31 | 16.59 | 15.41 | 15.95 | 15.95 | qfq | 4,011,094 | 63,911,609 | -3.63% |
| 2026-02-27 | 16.69 | 16.71 | 16.35 | 16.55 | 16.55 | qfq | 1,418,366 | 23,414,360 | -0.78% |
| 2026-02-26 | 16.85 | 16.87 | 16.50 | 16.68 | 16.68 | qfq | 1,728,020 | 28,753,100 | -0.71% |
| 2026-02-25 | 17.05 | 17.10 | 16.68 | 16.80 | 16.80 | qfq | 2,122,250 | 35,732,592 | -0.59% |
| 2026-02-24 | 16.32 | 16.90 | 16.32 | 16.90 | 16.90 | qfq | 2,304,260 | 38,641,408 | 4.19% |
| 2026-02-13 | 16.14 | 16.43 | 16.01 | 16.22 | 16.22 | qfq | 1,458,217 | 23,743,743 | 0.68% |
| 2026-02-12 | 16.50 | 16.53 | 16.06 | 16.11 | 16.11 | qfq | 1,504,426 | 24,423,870 | -2.25% |
| 2026-02-11 | 16.50 | 16.57 | 16.33 | 16.48 | 16.48 | qfq | 1,531,370 | 25,211,839 | 0.43% |
| 2026-02-10 | 16.57 | 16.59 | 16.38 | 16.41 | 16.41 | qfq | 1,867,384 | 30,821,625 | -0.42% |
| 2026-02-09 | 16.57 | 16.89 | 16.34 | 16.48 | 16.48 | qfq | 1,832,805 | 30,135,319 | 0.43% |
| 2026-02-06 | 16.20 | 16.61 | 15.91 | 16.41 | 16.41 | qfq | 2,111,922 | 34,465,250 | 2.05% |
| 2026-02-05 | 16.21 | 16.33 | 16.01 | 16.08 | 16.08 | qfq | 1,371,324 | 22,127,204 | -0.43% |
| 2026-02-04 | 16.00 | 16.29 | 15.87 | 16.15 | 16.15 | qfq | 2,348,076 | 37,882,417 | 1.06% |
| 2026-02-03 | 15.86 | 16.18 | 15.74 | 15.98 | 15.98 | qfq | 2,296,944 | 36,667,877 | 1.33% |
| 2026-02-02 | 16.12 | 16.27 | 15.74 | 15.77 | 15.77 | qfq | 4,073,862 | 65,183,343 | -2.29% |
| 2026-01-30 | 15.53 | 16.20 | 15.43 | 16.14 | 16.14 | qfq | 3,036,621 | 48,152,671 | 2.80% |
| 2026-01-29 | 15.59 | 16.02 | 15.43 | 15.70 | 15.70 | qfq | 2,383,880 | 37,506,643 | 0.64% |
| 2026-01-28 | 15.89 | 16.06 | 15.53 | 15.60 | 15.60 | qfq | 2,095,922 | 32,945,254 | -1.89% |
| 2026-01-27 | 16.05 | 16.14 | 15.44 | 15.90 | 15.90 | qfq | 3,176,089 | 49,983,761 | -1.00% |
| 2026-01-26 | 16.52 | 16.58 | 15.81 | 16.06 | 16.06 | qfq | 3,279,368 | 53,022,332 | -2.25% |
| 2026-01-23 | 16.13 | 16.49 | 16.05 | 16.43 | 16.43 | qfq | 1,736,728 | 28,258,298 | 1.92% |
| 2026-01-22 | 15.94 | 16.18 | 15.85 | 16.12 | 16.12 | qfq | 1,905,912 | 30,549,297 | 0.94% |
| 2026-01-21 | 15.71 | 16.00 | 15.40 | 15.97 | 15.97 | qfq | 2,326,676 | 36,690,969 | 1.59% |
| 2026-01-20 | 15.55 | 15.88 | 15.43 | 15.72 | 15.72 | qfq | 2,339,826 | 36,624,469 | 1.42% |
| 2026-01-19 | 14.92 | 15.54 | 14.92 | 15.50 | 15.50 | qfq | 3,154,214 | 48,427,711 | 3.26% |
| 2026-01-16 | 15.15 | 15.59 | 14.84 | 15.01 | 15.01 | qfq | 2,073,736 | 31,311,469 | -0.92% |
| 2026-01-15 | 15.11 | 15.30 | 14.95 | 15.15 | 15.15 | qfq | 1,717,994 | 25,967,616 | 0.26% |
| 2026-01-14 | 14.98 | 15.23 | 14.81 | 15.11 | 15.11 | qfq | 1,900,684 | 28,551,082 | 0.87% |
| 2026-01-13 | 14.93 | 15.13 | 14.79 | 14.98 | 14.98 | qfq | 1,641,510 | 24,630,407 | 0.74% |
| 2026-01-12 | 14.83 | 15.00 | 14.70 | 14.87 | 14.87 | qfq | 1,682,178 | 24,989,537 | 0.54% |
| 2026-01-09 | 14.73 | 14.80 | 14.52 | 14.79 | 14.79 | qfq | 1,566,119 | 22,968,521 | 0.54% |
| 2026-01-08 | 14.45 | 14.72 | 14.31 | 14.71 | 14.71 | qfq | 1,330,641 | 19,428,038 | 2.29% |
| 2026-01-07 | 14.48 | 14.60 | 14.26 | 14.38 | 14.38 | qfq | 1,766,049 | 25,403,670 | -0.62% |
| 2026-01-06 | 14.69 | 14.92 | 14.45 | 14.47 | 14.47 | qfq | 1,384,308 | 20,286,849 | -1.50% |
| 2026-01-05 | 14.46 | 14.95 | 14.34 | 14.69 | 14.69 | qfq | 2,144,324 | 31,598,740 | 2.01% |
| 2025-12-31 | 14.33 | 14.50 | 14.13 | 14.40 | 14.40 | qfq | 1,211,636 | 17,364,414 | 0.07% |
| 2025-12-30 | 14.52 | 14.66 | 14.30 | 14.39 | 14.39 | qfq | 1,185,870 | 17,136,453 | -1.37% |
| 2025-12-29 | 14.41 | 14.67 | 14.21 | 14.59 | 14.59 | qfq | 1,510,360 | 21,839,209 | 1.96% |
| 2025-12-26 | 14.65 | 14.79 | 14.25 | 14.31 | 14.31 | qfq | 1,375,644 | 19,914,539 | -1.65% |
| 2025-12-25 | 14.40 | 14.61 | 14.33 | 14.55 | 14.55 | qfq | 1,415,360 | 20,465,211 | 1.11% |
| 2025-12-24 | 14.14 | 14.47 | 14.05 | 14.39 | 14.39 | qfq | 1,515,080 | 21,611,259 | 1.84% |
| 2025-12-23 | 14.13 | 14.22 | 13.90 | 14.13 | 14.13 | qfq | 1,978,554 | 27,857,420 | -0.14% |
| 2025-12-22 | 14.47 | 14.61 | 14.06 | 14.15 | 14.15 | qfq | 1,805,240 | 25,810,011 | -2.14% |
| 2025-12-19 | 14.22 | 14.49 | 14.00 | 14.46 | 14.46 | qfq | 1,395,410 | 19,945,698 | 3.14% |
| 2025-12-18 | 13.67 | 14.17 | 13.67 | 14.02 | 14.02 | qfq | 1,826,900 | 25,605,401 | 1.89% |
| 2025-12-17 | 13.67 | 13.85 | 13.21 | 13.76 | 13.76 | qfq | 1,838,800 | 24,961,113 | 0.58% |
| 2025-12-16 | 13.80 | 13.93 | 13.56 | 13.68 | 13.68 | qfq | 1,587,170 | 21,791,012 | -1.87% |
| 2025-12-15 | 13.65 | 14.19 | 13.37 | 13.94 | 13.94 | qfq | 2,833,200 | 39,307,635 | 1.90% |
| 2025-12-12 | 14.21 | 14.39 | 13.61 | 13.68 | 13.68 | qfq | 2,829,900 | 39,678,151 | -3.25% |
| 2025-12-11 | 14.72 | 14.83 | 14.07 | 14.14 | 14.14 | qfq | 2,797,774 | 40,237,463 | -3.55% |
| 2025-12-10 | 15.16 | 15.27 | 14.63 | 14.66 | 14.66 | qfq | 2,148,840 | 31,989,945 | -3.30% |
| 2025-12-09 | 15.34 | 15.46 | 15.15 | 15.16 | 15.16 | qfq | 1,548,830 | 23,665,800 | -1.43% |
| 2025-12-08 | 15.32 | 15.39 | 15.11 | 15.38 | 15.38 | qfq | 1,600,010 | 24,461,799 | 0.92% |
| 2025-12-05 | 14.72 | 15.31 | 14.55 | 15.24 | 15.24 | qfq | 2,085,188 | 31,323,618 | 3.46% |
| 2025-12-04 | 15.07 | 15.19 | 14.68 | 14.73 | 14.73 | qfq | 1,517,924 | 22,538,113 | -2.26% |
| 2025-12-03 | 15.21 | 15.41 | 15.01 | 15.07 | 15.07 | qfq | 1,753,420 | 26,553,719 | -0.46% |
| 2025-12-02 | 15.09 | 15.27 | 14.92 | 15.14 | 15.14 | qfq | 1,580,796 | 23,910,932 | 0.13% |
| 2025-12-01 | 15.33 | 15.60 | 15.03 | 15.12 | 15.12 | qfq | 1,678,472 | 25,688,789 | -1.37% |
| 2025-11-28 | 15.14 | 15.38 | 14.81 | 15.33 | 15.33 | qfq | 1,510,724 | 22,863,024 | 2.00% |
| 2025-11-27 | 14.76 | 15.14 | 14.72 | 15.03 | 15.03 | qfq | 1,669,103 | 25,001,041 | 2.45% |
| 2025-11-26 | 15.01 | 15.20 | 14.65 | 14.67 | 14.67 | qfq | 2,152,660 | 32,041,585 | -2.78% |
| 2025-11-25 | 15.07 | 15.40 | 14.94 | 15.09 | 15.09 | qfq | 2,596,650 | 39,261,849 | 0.67% |
| 2025-11-24 | 14.42 | 15.16 | 14.38 | 14.99 | 14.99 | qfq | 3,675,586 | 54,509,021 | 4.10% |
| 2025-11-21 | 15.15 | 15.36 | 14.14 | 14.40 | 14.40 | qfq | 3,603,524 | 52,975,874 | -5.88% |
| 2025-11-20 | 15.54 | 15.66 | 15.11 | 15.30 | 15.30 | qfq | 2,481,551 | 38,067,389 | -1.42% |
| 2025-11-19 | 16.01 | 16.13 | 15.22 | 15.52 | 15.52 | qfq | 3,069,572 | 47,879,985 | -3.06% |
| 2025-11-18 | 16.20 | 16.28 | 15.80 | 16.01 | 16.01 | qfq | 2,741,268 | 43,776,075 | -1.17% |
| 2025-11-17 | 16.19 | 16.47 | 16.06 | 16.20 | 16.20 | qfq | 1,895,173 | 30,717,722 | 0.37% |
| 2025-11-14 | 16.12 | 16.26 | 16.02 | 16.14 | 16.14 | qfq | 2,220,294 | 35,916,472 | 0.25% |
| 2025-11-13 | 16.19 | 16.25 | 15.99 | 16.10 | 16.10 | qfq | 2,001,884 | 32,277,644 | -0.31% |
| 2025-11-12 | 16.05 | 16.23 | 15.95 | 16.15 | 16.15 | qfq | 1,825,228 | 29,331,362 | 0.62% |
| 2025-11-11 | 15.89 | 16.09 | 15.71 | 16.05 | 16.05 | qfq | 1,614,734 | 25,804,158 | 1.33% |
| 2025-11-10 | 15.90 | 16.06 | 15.72 | 15.84 | 15.84 | qfq | 1,864,360 | 29,571,746 | -0.50% |
| 2025-11-07 | 15.71 | 16.12 | 15.68 | 15.92 | 15.92 | qfq | 2,399,511 | 38,212,117 | 1.53% |
| 2025-11-06 | 15.76 | 15.76 | 15.45 | 15.68 | 15.68 | qfq | 1,866,122 | 29,141,994 | -0.51% |
| 2025-11-05 | 15.38 | 15.76 | 15.36 | 15.76 | 15.76 | qfq | 1,983,626 | 30,943,947 | 0.96% |
| 2025-11-04 | 15.65 | 15.78 | 15.35 | 15.61 | 15.61 | qfq | 2,208,954 | 34,316,818 | 0.26% |
| 2025-11-03 | 15.16 | 15.66 | 15.16 | 15.57 | 15.57 | qfq | 3,344,626 | 51,666,484 | 3.25% |
| 2025-10-31 | 15.15 | 15.30 | 15.00 | 15.08 | 15.08 | qfq | 2,147,430 | 32,644,008 | 0.73% |
| 2025-10-30 | 15.09 | 15.24 | 14.90 | 14.97 | 14.97 | qfq | 2,238,983 | 33,739,711 | -1.32% |
| 2025-10-29 | 15.45 | 15.53 | 15.09 | 15.17 | 15.17 | qfq | 1,857,806 | 28,433,478 | -1.75% |
| 2025-10-28 | 15.47 | 15.58 | 15.33 | 15.44 | 15.44 | qfq | 1,567,730 | 24,195,261 | 0.26% |
| 2025-10-27 | 15.57 | 15.61 | 15.11 | 15.40 | 15.40 | qfq | 2,319,808 | 35,714,883 | 0.06% |
| 2025-10-24 | 15.31 | 15.60 | 15.16 | 15.39 | 15.39 | qfq | 2,016,402 | 31,006,044 | 0.85% |
| 2025-10-23 | 15.03 | 15.27 | 14.90 | 15.26 | 15.26 | qfq | 2,133,484 | 32,236,077 | 1.06% |
| 2025-10-22 | 14.98 | 15.16 | 14.91 | 15.10 | 15.10 | qfq | 2,256,300 | 33,945,784 | 0.40% |
| 2025-10-21 | 14.71 | 15.06 | 14.56 | 15.04 | 15.04 | qfq | 2,466,979 | 36,768,307 | 2.59% |
| 2025-10-20 | 14.41 | 14.73 | 14.37 | 14.66 | 14.66 | qfq | 2,291,592 | 33,381,505 | 3.17% |
| 2025-10-17 | 14.55 | 14.60 | 14.18 | 14.21 | 14.21 | qfq | 2,012,664 | 28,906,244 | -1.80% |
| 2025-10-16 | 14.67 | 14.78 | 14.31 | 14.47 | 14.47 | qfq | 2,273,391 | 32,979,783 | -1.30% |
| 2025-10-15 | 14.81 | 14.96 | 14.51 | 14.66 | 14.66 | qfq | 2,522,202 | 37,146,963 | -0.34% |
| 2025-10-14 | 14.91 | 15.03 | 14.63 | 14.71 | 14.71 | qfq | 2,120,440 | 31,329,038 | -1.01% |
| 2025-10-13 | 14.53 | 14.91 | 14.01 | 14.86 | 14.86 | qfq | 3,095,413 | 45,369,890 | 0.68% |
| 2025-10-10 | 14.37 | 15.05 | 14.23 | 14.76 | 14.76 | qfq | 2,994,204 | 44,207,194 | 2.57% |
| 2025-10-09 | 14.80 | 15.14 | 14.32 | 14.39 | 14.39 | qfq | 3,234,536 | 47,607,195 | -3.16% |
| 2025-09-30 | 14.72 | 14.95 | 14.61 | 14.86 | 14.86 | qfq | 1,877,586 | 27,821,998 | 0.54% |
| 2025-09-29 | 14.55 | 14.97 | 14.16 | 14.78 | 14.78 | qfq | 2,556,287 | 37,363,850 | 2.07% |
| 2025-09-26 | 14.27 | 14.68 | 14.03 | 14.48 | 14.48 | qfq | 2,194,495 | 31,695,955 | 1.83% |
| 2025-09-25 | 14.58 | 14.78 | 14.22 | 14.22 | 14.22 | qfq | 2,003,940 | 29,033,879 | -2.27% |
| 2025-09-24 | 13.92 | 14.61 | 13.92 | 14.55 | 14.55 | qfq | 2,199,252 | 31,554,566 | 3.78% |
| 2025-09-23 | 14.22 | 14.25 | 13.37 | 14.02 | 14.02 | qfq | 2,913,719 | 40,117,839 | -1.41% |
| 2025-09-22 | 14.38 | 14.48 | 14.05 | 14.22 | 14.22 | qfq | 1,632,204 | 23,222,810 | -1.39% |
| 2025-09-19 | 14.51 | 14.60 | 14.15 | 14.42 | 14.42 | qfq | 1,747,412 | 25,091,035 | -0.35% |
| 2025-09-18 | 14.89 | 14.97 | 14.32 | 14.47 | 14.47 | qfq | 2,513,928 | 36,785,348 | -2.82% |
| 2025-09-17 | 14.90 | 15.13 | 14.83 | 14.89 | 14.89 | qfq | 2,020,324 | 30,329,352 | -0.07% |
| 2025-09-16 | 14.68 | 14.94 | 14.58 | 14.90 | 14.90 | qfq | 1,903,500 | 28,197,782 | 1.50% |
| 2025-09-15 | 14.80 | 14.95 | 14.60 | 14.68 | 14.68 | qfq | 1,619,880 | 23,832,292 | -0.47% |
| 2025-09-12 | 14.90 | 14.94 | 14.70 | 14.75 | 14.75 | qfq | 2,161,664 | 32,027,439 | -0.74% |
| 2025-09-11 | 14.90 | 14.95 | 14.58 | 14.86 | 14.86 | qfq | 2,120,739 | 31,248,771 | -0.73% |
| 2025-09-10 | 14.72 | 15.20 | 14.53 | 14.97 | 14.97 | qfq | 3,325,812 | 49,421,335 | 1.70% |
| 2025-09-09 | 14.85 | 15.10 | 14.51 | 14.72 | 14.72 | qfq | 2,850,444 | 42,211,356 | -1.01% |
| 2025-09-08 | 14.68 | 14.92 | 14.52 | 14.87 | 14.87 | qfq | 2,599,646 | 38,363,950 | 1.85% |
| 2025-09-05 | 14.26 | 14.60 | 14.16 | 14.60 | 14.60 | qfq | 2,936,349 | 42,431,918 | 2.46% |
| 2025-09-04 | 13.95 | 14.47 | 13.91 | 14.25 | 14.25 | qfq | 2,889,358 | 41,276,731 | 1.93% |
| 2025-09-03 | 14.41 | 14.51 | 13.92 | 13.98 | 13.98 | qfq | 2,190,270 | 31,193,606 | -3.25% |
| 2025-09-02 | 14.38 | 14.61 | 13.95 | 14.45 | 14.45 | qfq | 3,482,314 | 49,636,482 | 0.70% |
| 2025-09-01 | 14.17 | 14.70 | 14.11 | 14.35 | 14.35 | qfq | 3,779,700 | 54,618,422 | 1.34% |
| 2025-08-29 | 14.29 | 14.40 | 14.04 | 14.16 | 14.16 | qfq | 2,647,421 | 37,704,567 | -0.63% |
| 2025-08-28 | 14.50 | 14.89 | 13.66 | 14.25 | 14.25 | qfq | 4,490,686 | 63,627,377 | -1.72% |
| 2025-08-27 | 15.19 | 15.35 | 14.50 | 14.50 | 14.50 | qfq | 3,838,972 | 57,096,613 | -4.16% |
| 2025-08-26 | 14.91 | 15.26 | 14.84 | 15.13 | 15.13 | qfq | 2,751,476 | 41,649,299 | 0.87% |
| 2025-08-25 | 15.01 | 15.17 | 14.81 | 15.00 | 15.00 | qfq | 3,297,074 | 49,543,906 | -0.27% |
| 2025-08-22 | 15.21 | 15.23 | 14.82 | 15.04 | 15.04 | qfq | 2,856,034 | 42,913,880 | -1.25% |
| 2025-08-21 | 15.24 | 15.29 | 15.00 | 15.23 | 15.23 | qfq | 4,124,440 | 62,619,057 | 0.46% |
| 2025-08-20 | 15.05 | 15.18 | 14.93 | 15.16 | 15.16 | qfq | 2,983,424 | 44,897,668 | 0.46% |
| 2025-08-19 | 14.89 | 15.17 | 14.72 | 15.09 | 15.09 | qfq | 4,273,328 | 64,077,948 | 1.21% |
| 2025-08-18 | 14.95 | 14.99 | 14.81 | 14.91 | 14.91 | qfq | 5,136,360 | 76,576,468 | 0.13% |
| 2025-08-15 | 14.81 | 15.05 | 14.78 | 14.89 | 14.89 | qfq | 5,072,748 | 75,582,613 | 0.00% |
| 2025-08-14 | 15.52 | 15.54 | 14.85 | 14.89 | 14.89 | qfq | 6,296,692 | 94,945,838 | -2.81% |
| 2025-08-13 | 15.71 | 15.77 | 15.23 | 15.32 | 15.32 | qfq | 6,484,138 | 99,780,923 | -1.16% |
| 2025-08-12 | 15.73 | 15.99 | 15.42 | 15.50 | 15.50 | qfq | 10,710,723 | 167,321,243 | -1.77% |
| 2025-08-11 | 15.53 | 16.94 | 15.30 | 15.78 | 15.78 | qfq | 14,040,824 | 225,489,946 | 7.57% |
| 2025-08-08 | 14.55 | 14.71 | 14.31 | 14.67 | 14.67 | qfq | 2,238,410 | 32,546,779 | 0.89% |
| 2025-08-07 | 14.53 | 14.62 | 14.42 | 14.54 | 14.54 | qfq | 2,569,018 | 37,329,266 | 0.28% |
| 2025-08-06 | 14.64 | 14.70 | 14.35 | 14.50 | 14.50 | qfq | 2,368,462 | 34,256,288 | -0.75% |
| 2025-08-05 | 14.22 | 14.61 | 14.20 | 14.61 | 14.61 | qfq | 3,007,864 | 43,465,901 | 2.96% |
| 2025-08-04 | 14.37 | 14.37 | 13.98 | 14.19 | 14.19 | qfq | 2,828,582 | 40,152,068 | -1.11% |
| 2025-08-01 | 13.95 | 14.38 | 13.90 | 14.35 | 14.35 | qfq | 1,939,858 | 27,456,108 | 2.79% |
| 2025-07-31 | 14.08 | 14.20 | 13.90 | 13.96 | 13.96 | qfq | 1,906,129 | 26,757,394 | -0.64% |
| 2025-07-30 | 14.13 | 14.26 | 13.87 | 14.05 | 14.05 | qfq | 1,794,518 | 25,161,187 | -0.07% |
| 2025-07-29 | 14.21 | 14.29 | 13.90 | 14.06 | 14.06 | qfq | 2,350,546 | 33,013,450 | -0.99% |
| 2025-07-28 | 14.07 | 14.24 | 13.98 | 14.20 | 14.20 | qfq | 1,710,914 | 24,220,524 | 0.85% |
| 2025-07-25 | 14.18 | 14.18 | 13.87 | 14.08 | 14.08 | qfq | 2,433,009 | 34,200,429 | 0.64% |
| 2025-07-24 | 13.71 | 14.01 | 13.71 | 13.99 | 13.99 | qfq | 2,406,208 | 33,513,413 | 1.38% |
| 2025-07-23 | 13.89 | 14.01 | 13.66 | 13.80 | 13.80 | qfq | 2,381,068 | 32,966,324 | -1.08% |
| 2025-07-22 | 13.91 | 14.17 | 13.76 | 13.95 | 13.95 | qfq | 3,494,390 | 48,781,311 | 0.50% |
| 2025-07-21 | 13.69 | 13.96 | 13.56 | 13.88 | 13.88 | qfq | 2,824,670 | 39,099,965 | 1.68% |
| 2025-07-18 | 13.53 | 13.69 | 13.43 | 13.65 | 13.65 | qfq | 1,885,082 | 25,529,225 | 1.26% |
| 2025-07-17 | 13.39 | 13.55 | 13.31 | 13.48 | 13.48 | qfq | 1,598,824 | 21,510,519 | 0.45% |
| 2025-07-16 | 13.33 | 13.49 | 13.27 | 13.42 | 13.42 | qfq | 2,232,974 | 29,888,792 | 1.21% |
| 2025-07-15 | 13.49 | 13.54 | 13.03 | 13.26 | 13.26 | qfq | 2,436,848 | 32,296,236 | -1.70% |
| 2025-07-14 | 13.41 | 13.55 | 13.25 | 13.49 | 13.49 | qfq | 3,911,410 | 52,363,184 | 0.30% |
| 2025-07-11 | 13.37 | 13.60 | 13.13 | 13.45 | 13.45 | qfq | 2,535,200 | 33,933,694 | 0.60% |
| 2025-07-10 | 13.25 | 13.43 | 13.20 | 13.37 | 13.37 | qfq | 2,315,083 | 30,811,326 | 0.38% |
| 2025-07-09 | 13.28 | 13.44 | 13.21 | 13.32 | 13.32 | qfq | 2,317,038 | 30,791,422 | 0.30% |
| 2025-07-08 | 13.28 | 13.38 | 13.08 | 13.28 | 13.28 | qfq | 2,606,082 | 34,489,410 | 0.61% |
| 2025-07-07 | 12.86 | 13.22 | 12.85 | 13.20 | 13.20 | qfq | 2,672,247 | 35,073,901 | 1.85% |
| 2025-07-04 | 13.08 | 13.28 | 12.94 | 12.96 | 12.96 | qfq | 3,413,400 | 44,555,355 | -1.67% |
| 2025-07-03 | 13.33 | 13.56 | 12.95 | 13.18 | 13.18 | qfq | 5,850,221 | 77,199,578 | -1.13% |
| 2025-07-02 | 13.11 | 14.23 | 12.88 | 13.33 | 13.33 | qfq | 7,418,882 | 99,390,015 | 1.91% |
| 2025-07-01 | 12.87 | 13.08 | 12.74 | 13.08 | 13.08 | qfq | 3,110,247 | 40,298,905 | 1.63% |
| 2025-06-30 | 12.66 | 12.90 | 12.54 | 12.87 | 12.87 | qfq | 2,390,503 | 30,633,130 | 1.66% |
| 2025-06-27 | 12.71 | 12.78 | 12.56 | 12.66 | 12.66 | qfq | 2,150,694 | 27,228,003 | 0.00% |
| 2025-06-26 | 12.73 | 12.87 | 12.61 | 12.66 | 12.66 | qfq | 2,251,278 | 28,588,305 | -0.31% |
| 2025-06-25 | 12.81 | 13.00 | 12.50 | 12.70 | 12.70 | qfq | 3,722,798 | 47,321,644 | 0.08% |
| 2025-06-24 | 11.90 | 12.80 | 11.87 | 12.69 | 12.69 | qfq | 5,174,902 | 64,675,608 | 6.91% |
| 2025-06-23 | 11.51 | 11.99 | 11.49 | 11.87 | 11.87 | qfq | 1,960,516 | 23,120,327 | 2.33% |
| 2025-06-20 | 11.66 | 11.87 | 11.38 | 11.60 | 11.60 | qfq | 1,711,828 | 19,962,510 | -0.60% |
| 2025-06-19 | 12.05 | 12.19 | 11.65 | 11.67 | 11.67 | qfq | 2,893,560 | 34,369,432 | -3.39% |
| 2025-06-18 | 12.10 | 12.19 | 11.86 | 12.08 | 12.08 | qfq | 2,048,304 | 24,655,094 | -0.74% |
| 2025-06-17 | 12.36 | 12.42 | 12.09 | 12.17 | 12.17 | qfq | 2,066,100 | 25,277,710 | -0.98% |
| 2025-06-16 | 12.17 | 12.52 | 12.17 | 12.29 | 12.29 | qfq | 2,409,433 | 29,721,738 | 0.66% |
| 2025-06-13 | 12.72 | 12.74 | 12.12 | 12.21 | 12.21 | qfq | 2,933,702 | 36,144,881 | -4.24% |
| 2025-06-12 | 12.65 | 12.77 | 12.53 | 12.75 | 12.75 | qfq | 1,889,800 | 23,947,560 | 0.16% |
| 2025-06-11 | 12.69 | 12.80 | 12.62 | 12.73 | 12.73 | qfq | 1,836,810 | 23,365,286 | 0.63% |
| 2025-06-10 | 12.75 | 12.83 | 12.37 | 12.65 | 12.65 | qfq | 2,659,330 | 33,595,664 | -0.55% |
| 2025-06-09 | 12.70 | 12.75 | 12.56 | 12.72 | 12.72 | qfq | 2,306,948 | 29,218,026 | 0.39% |
| 2025-06-06 | 12.35 | 12.74 | 12.26 | 12.67 | 12.67 | qfq | 2,977,730 | 37,425,157 | 2.59% |
| 2025-06-05 | 12.34 | 12.45 | 12.19 | 12.35 | 12.35 | qfq | 1,451,500 | 17,917,608 | -0.48% |
| 2025-06-04 | 12.35 | 12.50 | 12.23 | 12.41 | 12.41 | qfq | 1,512,440 | 18,764,199 | 0.49% |
| 2025-06-03 | 12.15 | 12.58 | 12.15 | 12.35 | 12.35 | qfq | 1,922,940 | 23,799,631 | 1.48% |
| 2025-05-30 | 12.44 | 12.48 | 12.17 | 12.17 | 12.17 | qfq | 2,634,796 | 32,372,905 | -1.62% |
| 2025-05-29 | 11.83 | 12.53 | 11.70 | 12.37 | 12.37 | qfq | 4,948,956 | 60,606,847 | 4.65% |
| 2025-05-28 | 12.00 | 12.36 | 11.75 | 11.82 | 11.82 | qfq | 3,246,971 | 38,797,715 | -1.58% |
| 2025-05-27 | 11.81 | 12.05 | 11.68 | 12.01 | 12.01 | qfq | 2,832,562 | 33,733,907 | 1.35% |
| 2025-05-26 | 12.00 | 12.16 | 11.73 | 11.85 | 11.85 | qfq | 3,431,610 | 40,925,526 | -1.00% |
| 2025-05-23 | 11.96 | 12.57 | 11.78 | 11.97 | 11.97 | qfq | 5,042,237 | 61,336,300 | 0.34% |
| 2025-05-22 | 12.25 | 12.58 | 11.90 | 11.93 | 11.93 | qfq | 3,399,140 | 41,416,565 | -2.61% |
| 2025-05-21 | 12.64 | 12.84 | 12.23 | 12.25 | 12.25 | qfq | 4,099,840 | 50,935,849 | -3.24% |
| 2025-05-20 | 12.30 | 12.69 | 12.16 | 12.66 | 12.66 | qfq | 3,941,544 | 49,238,305 | 3.18% |
| 2025-05-19 | 12.50 | 12.57 | 12.15 | 12.27 | 12.27 | qfq | 2,812,464 | 34,616,563 | -1.84% |
| 2025-05-16 | 12.04 | 12.78 | 12.03 | 12.50 | 12.50 | qfq | 5,473,332 | 68,553,178 | 2.80% |
| 2025-05-15 | 12.27 | 12.48 | 12.00 | 12.16 | 12.16 | qfq | 3,146,380 | 38,467,517 | 0.00% |
| 2025-05-14 | 12.45 | 13.30 | 12.13 | 12.16 | 12.16 | qfq | 5,242,071 | 65,783,155 | -2.09% |
| 2025-05-13 | 12.53 | 12.56 | 12.23 | 12.42 | 12.42 | qfq | 1,839,124 | 22,841,202 | 0.08% |
| 2025-05-12 | 12.35 | 12.49 | 12.20 | 12.41 | 12.41 | qfq | 2,486,744 | 30,729,330 | 0.89% |
| 2025-05-09 | 12.59 | 12.66 | 12.30 | 12.30 | 12.30 | qfq | 2,663,050 | 33,181,967 | -2.30% |
| 2025-05-08 | 12.70 | 12.76 | 12.50 | 12.59 | 12.59 | qfq | 5,860,324 | 73,898,279 | -2.25% |
| 2025-05-07 | 12.89 | 12.98 | 12.48 | 12.88 | 12.88 | qfq | 6,299,865 | 80,379,056 | 2.30% |
| 2025-05-06 | 12.21 | 13.20 | 12.10 | 12.59 | 12.59 | qfq | 6,427,537 | 80,309,942 | 3.03% |
| 2025-04-30 | 12.88 | 12.88 | 12.16 | 12.22 | 12.22 | qfq | 4,980,000 | 61,568,772 | -3.70% |
| 2025-04-29 | 12.47 | 12.77 | 12.13 | 12.69 | 12.69 | qfq | 4,766,204 | 59,881,551 | 4.27% |
| 2025-04-28 | 12.21 | 12.40 | 11.86 | 12.17 | 12.17 | qfq | 2,144,403 | 26,031,779 | -0.33% |
| 2025-04-25 | 12.70 | 12.70 | 12.15 | 12.21 | 12.21 | qfq | 2,166,500 | 26,554,185 | -1.45% |
| 2025-04-24 | 12.46 | 12.74 | 12.15 | 12.39 | 12.39 | qfq | 3,107,578 | 38,831,659 | 0.90% |
| 2025-04-23 | 12.11 | 12.46 | 11.92 | 12.28 | 12.28 | qfq | 2,950,904 | 36,092,343 | 1.40% |
| 2025-04-22 | 11.58 | 12.20 | 11.54 | 12.11 | 12.11 | qfq | 2,996,738 | 35,551,988 | 4.58% |
| 2025-04-21 | 11.70 | 11.89 | 11.56 | 11.58 | 11.58 | qfq | 1,774,354 | 20,662,445 | -1.45% |
| 2025-04-18 | 11.61 | 11.80 | 11.46 | 11.75 | 11.75 | qfq | 2,530,240 | 29,468,595 | 1.29% |
| 2025-04-17 | 11.65 | 11.80 | 11.57 | 11.60 | 11.60 | qfq | 1,903,100 | 22,207,847 | -0.43% |
| 2025-04-16 | 11.87 | 12.07 | 11.43 | 11.65 | 11.65 | qfq | 3,410,500 | 39,848,920 | -1.85% |
| 2025-04-15 | 11.50 | 11.91 | 11.40 | 11.87 | 11.87 | qfq | 3,838,756 | 45,042,349 | 3.40% |
| 2025-04-14 | 11.67 | 11.98 | 11.43 | 11.48 | 11.48 | qfq | 2,547,920 | 29,688,655 | -0.95% |
| 2025-04-11 | 11.40 | 11.78 | 11.22 | 11.59 | 11.59 | qfq | 2,686,850 | 31,131,371 | 1.76% |
| 2025-04-10 | 11.36 | 11.94 | 11.20 | 11.39 | 11.39 | qfq | 4,176,880 | 48,292,867 | 1.70% |
| 2025-04-09 | 11.21 | 11.35 | 9.98 | 11.20 | 11.20 | qfq | 4,023,750 | 43,040,613 | -0.71% |
| 2025-04-08 | 11.60 | 11.60 | 10.91 | 11.28 | 11.28 | qfq | 3,078,340 | 34,572,520 | 0.09% |
| 2025-04-07 | 12.07 | 12.20 | 10.81 | 11.27 | 11.27 | qfq | 5,470,308 | 62,906,688 | -9.98% |
| 2025-04-03 | 12.76 | 12.77 | 12.17 | 12.52 | 12.52 | qfq | 4,030,214 | 50,223,029 | -0.32% |
| 2025-04-02 | 13.03 | 13.05 | 12.55 | 12.56 | 12.56 | qfq | 3,898,988 | 49,921,654 | -2.33% |
| 2025-04-01 | 11.59 | 12.93 | 11.58 | 12.86 | 12.86 | qfq | 6,017,916 | 74,755,426 | 10.86% |
| 2025-03-31 | 12.70 | 12.79 | 11.40 | 11.60 | 11.60 | qfq | 6,316,945 | 75,273,931 | -8.81% |
| 2025-03-28 | 12.83 | 12.93 | 12.57 | 12.72 | 12.72 | qfq | 2,013,740 | 25,550,361 | -0.70% |
| 2025-03-27 | 12.86 | 12.93 | 12.63 | 12.81 | 12.81 | qfq | 1,883,714 | 24,091,348 | -0.62% |
| 2025-03-26 | 12.28 | 12.97 | 12.27 | 12.89 | 12.89 | qfq | 2,958,310 | 37,624,682 | 4.37% |
| 2025-03-25 | 12.30 | 12.48 | 12.11 | 12.35 | 12.35 | qfq | 1,731,860 | 21,323,703 | 0.65% |
| 2025-03-24 | 12.52 | 13.01 | 12.10 | 12.27 | 12.27 | qfq | 3,010,606 | 37,909,632 | -2.15% |
| 2025-03-21 | 12.41 | 12.60 | 12.24 | 12.54 | 12.54 | qfq | 2,156,440 | 26,741,304 | 0.72% |
| 2025-03-20 | 12.55 | 12.62 | 12.34 | 12.45 | 12.45 | qfq | 2,012,098 | 25,081,083 | -0.72% |
| 2025-03-19 | 12.65 | 12.76 | 12.50 | 12.54 | 12.54 | qfq | 1,594,013 | 20,100,903 | -1.18% |
| 2025-03-18 | 12.70 | 12.70 | 12.55 | 12.69 | 12.69 | qfq | 1,314,344 | 16,619,051 | 0.63% |
| 2025-03-17 | 12.90 | 12.91 | 12.55 | 12.61 | 12.61 | qfq | 1,781,857 | 22,587,113 | -1.87% |
| 2025-03-14 | 12.80 | 13.00 | 12.73 | 12.85 | 12.85 | qfq | 2,715,135 | 34,909,915 | -0.08% |
| 2025-03-13 | 12.69 | 12.94 | 12.52 | 12.86 | 12.86 | qfq | 3,558,647 | 45,294,701 | 1.42% |
| 2025-03-12 | 12.90 | 13.00 | 12.44 | 12.68 | 12.68 | qfq | 4,075,931 | 51,606,011 | -1.63% |
| 2025-03-11 | 12.88 | 12.98 | 12.58 | 12.89 | 12.89 | qfq | 2,939,773 | 37,515,103 | 0.00% |
| 2025-03-10 | 12.89 | 13.21 | 12.38 | 12.89 | 12.89 | qfq | 6,280,167 | 81,054,964 | -4.87% |
| 2025-03-07 | 13.66 | 15.16 | 12.27 | 13.55 | 13.55 | qfq | 17,167,871 | 235,161,622 | -1.38% |
| 2025-03-06 | 12.84 | 13.87 | 12.73 | 13.74 | 13.74 | qfq | 6,266,573 | 83,922,997 | 6.84% |
| 2025-03-05 | 12.88 | 13.10 | 12.11 | 12.86 | 12.86 | qfq | 4,294,369 | 54,251,755 | -0.62% |
| 2025-03-04 | 13.01 | 13.09 | 12.56 | 12.94 | 12.94 | qfq | 4,262,261 | 54,546,542 | 0.15% |
| 2025-03-03 | 12.43 | 13.00 | 12.29 | 12.92 | 12.92 | qfq | 5,590,707 | 71,218,156 | 4.19% |
| 2025-02-28 | 12.03 | 12.40 | 11.90 | 12.40 | 12.40 | qfq | 4,632,061 | 56,437,582 | 2.99% |
| 2025-02-27 | 12.09 | 12.14 | 11.80 | 12.04 | 12.04 | qfq | 2,799,198 | 33,365,371 | -0.41% |
| 2025-02-26 | 12.01 | 12.31 | 11.98 | 12.09 | 12.09 | qfq | 2,126,596 | 25,689,530 | 0.25% |
| 2025-02-25 | 11.92 | 12.10 | 11.87 | 12.06 | 12.06 | qfq | 2,665,500 | 31,925,029 | 0.08% |
| 2025-02-24 | 11.59 | 12.08 | 11.50 | 12.05 | 12.05 | qfq | 4,790,196 | 56,940,056 | 3.26% |
| 2025-02-21 | 11.69 | 11.75 | 11.20 | 11.67 | 11.67 | qfq | 4,381,593 | 50,204,156 | 0.00% |
| 2025-02-20 | 11.66 | 12.05 | 11.62 | 11.67 | 11.67 | qfq | 2,538,280 | 29,787,345 | -0.26% |
| 2025-02-19 | 11.61 | 11.78 | 11.45 | 11.70 | 11.70 | qfq | 2,800,640 | 32,543,347 | 0.86% |
| 2025-02-18 | 11.74 | 11.93 | 11.51 | 11.60 | 11.60 | qfq | 3,284,080 | 38,457,264 | -2.19% |
| 2025-02-17 | 11.12 | 12.12 | 11.05 | 11.86 | 11.86 | qfq | 6,165,942 | 72,350,148 | 6.85% |
| 2025-02-14 | 11.01 | 11.28 | 10.95 | 11.10 | 11.10 | qfq | 2,089,702 | 23,089,592 | 0.00% |
| 2025-02-13 | 11.34 | 11.34 | 11.05 | 11.10 | 11.10 | qfq | 1,926,942 | 21,512,738 | -2.12% |
| 2025-02-12 | 11.35 | 11.55 | 11.15 | 11.34 | 11.34 | qfq | 1,939,462 | 21,967,558 | -0.09% |
| 2025-02-11 | 11.19 | 11.44 | 11.06 | 11.35 | 11.35 | qfq | 2,418,948 | 27,177,743 | 0.62% |
| 2025-02-10 | 11.10 | 11.28 | 10.87 | 11.28 | 11.28 | qfq | 3,375,680 | 37,462,577 | 2.17% |
| 2025-02-07 | 10.87 | 11.15 | 10.80 | 11.04 | 11.04 | qfq | 3,845,879 | 42,200,026 | 1.38% |
| 2025-02-06 | 10.86 | 10.98 | 10.51 | 10.89 | 10.89 | qfq | 3,549,288 | 38,142,107 | 1.21% |
| 2025-02-05 | 10.39 | 10.85 | 10.20 | 10.76 | 10.76 | qfq | 4,637,756 | 49,046,417 | 5.49% |
| 2025-01-27 | 10.44 | 10.74 | 10.16 | 10.20 | 10.20 | qfq | 3,005,506 | 31,311,322 | -2.30% |
| 2025-01-24 | 10.57 | 10.77 | 10.25 | 10.44 | 10.44 | qfq | 5,632,017 | 59,117,774 | -2.43% |
| 2025-01-23 | 10.77 | 11.16 | 10.60 | 10.70 | 10.70 | qfq | 4,939,501 | 53,844,899 | -0.47% |
| 2025-01-22 | 10.40 | 10.78 | 10.23 | 10.75 | 10.75 | qfq | 4,234,320 | 44,789,893 | 2.58% |
| 2025-01-21 | 11.02 | 11.08 | 10.35 | 10.48 | 10.48 | qfq | 3,617,389 | 38,211,327 | -4.03% |
| 2025-01-20 | 10.89 | 11.15 | 10.70 | 10.92 | 10.92 | qfq | 4,212,220 | 45,980,822 | 0.28% |
| 2025-01-17 | 11.68 | 11.68 | 10.89 | 10.89 | 10.89 | qfq | 8,388,629 | 93,930,695 | -9.10% |
| 2025-01-16 | 13.27 | 13.40 | 11.59 | 11.98 | 11.98 | qfq | 11,194,278 | 136,711,501 | -10.33% |
| 2025-01-15 | 12.83 | 13.49 | 12.74 | 13.36 | 13.36 | qfq | 7,483,876 | 98,937,951 | 1.37% |
| 2025-01-14 | 12.40 | 13.53 | 12.00 | 13.18 | 13.18 | qfq | 10,467,456 | 131,492,806 | 5.86% |
| 2025-01-13 | 11.66 | 12.50 | 11.20 | 12.45 | 12.45 | qfq | 9,232,491 | 111,735,980 | 4.71% |
| 2025-01-10 | 11.57 | 12.09 | 11.36 | 11.89 | 11.89 | qfq | 5,382,704 | 63,477,856 | 1.54% |
| 2025-01-09 | 11.63 | 11.71 | 10.80 | 11.71 | 11.71 | qfq | 7,894,942 | 88,593,254 | 0.43% |
| 2025-01-08 | 11.37 | 11.78 | 11.00 | 11.66 | 11.66 | qfq | 8,244,686 | 94,084,426 | 5.14% |
| 2025-01-07 | 10.59 | 11.09 | 10.30 | 11.09 | 11.09 | qfq | 4,012,372 | 42,558,498 | 6.43% |
| 2025-01-06 | 10.30 | 10.69 | 8.81 | 10.42 | 10.42 | qfq | 5,029,224 | 52,225,423 | -0.76% |
| 2025-01-03 | 10.55 | 10.70 | 9.91 | 10.50 | 10.50 | qfq | 4,203,320 | 43,030,397 | 0.38% |
| 2025-01-02 | 10.44 | 10.72 | 10.02 | 10.46 | 10.46 | qfq | 5,538,611 | 57,455,386 | 1.45% |
| 2024-12-31 | 10.38 | 10.80 | 10.16 | 10.31 | 10.31 | qfq | 4,188,939 | 43,491,756 | 1.48% |
| 2024-12-30 | 10.37 | 10.50 | 9.81 | 10.16 | 10.16 | qfq | 2,523,795 | 25,370,808 | -0.59% |
| 2024-12-27 | 9.92 | 10.54 | 9.87 | 10.22 | 10.22 | qfq | 2,696,200 | 27,752,343 | 3.02% |
| 2024-12-26 | 9.56 | 10.00 | 9.56 | 9.92 | 9.92 | qfq | 2,517,680 | 24,791,660 | 2.80% |
| 2024-12-25 | 9.99 | 10.01 | 9.43 | 9.65 | 9.65 | qfq | 3,616,295 | 34,703,275 | -3.50% |
| 2024-12-24 | 10.37 | 10.49 | 9.90 | 10.00 | 10.00 | qfq | 3,090,360 | 31,175,044 | -3.85% |
| 2024-12-23 | 11.28 | 11.33 | 10.13 | 10.40 | 10.40 | qfq | 3,822,084 | 40,152,859 | -7.64% |
| 2024-12-20 | 10.97 | 11.39 | 10.87 | 11.26 | 11.26 | qfq | 2,663,004 | 29,873,175 | 2.93% |
| 2024-12-19 | 10.99 | 11.06 | 10.72 | 10.94 | 10.94 | qfq | 1,891,143 | 20,602,970 | -0.64% |
| 2024-12-18 | 11.30 | 11.35 | 10.80 | 11.01 | 11.01 | qfq | 2,599,326 | 28,774,319 | -1.96% |
| 2024-12-17 | 12.12 | 12.32 | 11.06 | 11.23 | 11.23 | qfq | 3,033,688 | 34,978,168 | -7.34% |
| 2024-12-16 | 12.03 | 12.17 | 11.95 | 12.12 | 12.12 | qfq | 2,179,446 | 26,315,554 | 1.42% |
| 2024-12-13 | 12.22 | 12.22 | 11.91 | 11.95 | 11.95 | qfq | 2,091,635 | 25,161,630 | -2.21% |
| 2024-12-12 | 11.97 | 12.27 | 11.92 | 12.22 | 12.22 | qfq | 3,072,928 | 37,370,524 | 2.09% |
| 2024-12-11 | 11.97 | 12.13 | 11.83 | 11.97 | 11.97 | qfq | 1,781,554 | 21,304,766 | 0.67% |
| 2024-12-10 | 12.26 | 12.53 | 11.81 | 11.89 | 11.89 | qfq | 3,543,372 | 42,893,087 | 0.17% |
| 2024-12-09 | 11.81 | 11.96 | 11.56 | 11.87 | 11.87 | qfq | 3,023,325 | 35,575,681 | 0.51% |
| 2024-12-06 | 11.74 | 11.96 | 11.53 | 11.81 | 11.81 | qfq | 1,913,462 | 22,416,723 | 0.17% |
| 2024-12-05 | 11.45 | 11.81 | 11.36 | 11.79 | 11.79 | qfq | 2,132,637 | 24,780,397 | 2.97% |
| 2024-12-04 | 11.85 | 11.85 | 11.37 | 11.45 | 11.45 | qfq | 2,262,759 | 26,182,745 | -3.62% |
| 2024-12-03 | 11.84 | 11.98 | 11.56 | 11.88 | 11.88 | qfq | 2,433,768 | 28,635,943 | 0.17% |
| 2024-12-02 | 11.59 | 12.27 | 11.49 | 11.86 | 11.86 | qfq | 3,779,414 | 44,667,607 | 3.40% |
| 2024-11-29 | 11.35 | 11.50 | 11.02 | 11.47 | 11.47 | qfq | 3,151,080 | 35,638,001 | 1.50% |
| 2024-11-28 | 11.27 | 11.55 | 11.17 | 11.30 | 11.30 | qfq | 2,475,772 | 28,055,314 | 0.71% |
| 2024-11-27 | 11.40 | 11.42 | 10.85 | 11.22 | 11.22 | qfq | 3,596,844 | 39,837,566 | -1.41% |
| 2024-11-26 | 11.74 | 11.93 | 11.26 | 11.38 | 11.38 | qfq | 5,046,660 | 57,817,461 | -4.85% |
| 2024-11-25 | 11.49 | 12.59 | 11.49 | 11.96 | 11.96 | qfq | 6,195,299 | 73,571,365 | 4.82% |
| 2024-11-22 | 12.74 | 12.74 | 11.38 | 11.41 | 11.41 | qfq | 7,345,916 | 87,558,879 | -0.52% |
| 2024-11-21 | 11.45 | 11.67 | 11.30 | 11.47 | 11.47 | qfq | 3,296,941 | 37,872,651 | -0.61% |
| 2024-11-20 | 11.07 | 12.08 | 11.02 | 11.54 | 11.54 | qfq | 5,480,425 | 64,099,319 | 4.34% |
| 2024-11-19 | 10.88 | 11.08 | 10.67 | 11.06 | 11.06 | qfq | 2,035,186 | 22,105,622 | 3.36% |
| 2024-11-18 | 11.14 | 11.37 | 10.50 | 10.70 | 10.70 | qfq | 2,986,709 | 32,273,990 | -4.46% |
| 2024-11-15 | 11.26 | 11.59 | 11.11 | 11.20 | 11.20 | qfq | 1,753,349 | 19,959,638 | -0.97% |
| 2024-11-14 | 11.80 | 11.98 | 11.25 | 11.31 | 11.31 | qfq | 2,020,988 | 23,155,447 | -2.92% |
| 2024-11-13 | 11.48 | 11.74 | 11.22 | 11.65 | 11.65 | qfq | 3,798,872 | 43,701,545 | 1.04% |
| 2024-11-12 | 11.38 | 12.38 | 11.38 | 11.53 | 11.53 | qfq | 5,331,593 | 62,184,851 | 1.14% |
| 2024-11-11 | 10.87 | 11.41 | 10.87 | 11.40 | 11.40 | qfq | 3,136,296 | 35,016,680 | 3.92% |
| 2024-11-08 | 11.09 | 11.15 | 10.85 | 10.97 | 10.97 | qfq | 2,332,114 | 25,602,637 | -0.45% |
| 2024-11-07 | 10.67 | 11.07 | 10.67 | 11.02 | 11.02 | qfq | 2,224,376 | 24,368,255 | 2.13% |
| 2024-11-06 | 10.86 | 10.95 | 10.61 | 10.79 | 10.79 | qfq | 2,655,461 | 28,660,326 | -0.19% |
| 2024-11-05 | 10.68 | 10.98 | 10.63 | 10.81 | 10.81 | qfq | 2,915,330 | 31,490,879 | 1.22% |
| 2024-11-04 | 10.13 | 10.79 | 10.01 | 10.68 | 10.68 | qfq | 3,171,191 | 32,988,692 | 5.53% |
| 2024-11-01 | 10.48 | 10.75 | 10.07 | 10.12 | 10.12 | qfq | 3,173,805 | 32,870,503 | -4.35% |
| 2024-10-31 | 10.43 | 10.80 | 10.33 | 10.58 | 10.58 | qfq | 3,361,938 | 35,615,365 | 1.54% |
| 2024-10-30 | 10.55 | 10.79 | 10.16 | 10.42 | 10.42 | qfq | 3,532,706 | 36,828,473 | -2.89% |
| 2024-10-29 | 11.10 | 11.34 | 10.70 | 10.73 | 10.73 | qfq | 3,077,470 | 33,433,905 | -2.72% |
| 2024-10-28 | 10.58 | 11.17 | 10.56 | 11.03 | 11.03 | qfq | 3,566,282 | 39,221,610 | 3.96% |
| 2024-10-25 | 10.42 | 10.67 | 10.41 | 10.61 | 10.61 | qfq | 2,407,546 | 25,481,068 | 2.02% |
| 2024-10-24 | 10.33 | 10.52 | 10.27 | 10.40 | 10.40 | qfq | 1,396,832 | 14,496,878 | 0.00% |
| 2024-10-23 | 10.41 | 10.54 | 10.32 | 10.40 | 10.40 | qfq | 2,102,234 | 21,949,723 | -0.10% |
| 2024-10-22 | 10.35 | 10.58 | 10.20 | 10.41 | 10.41 | qfq | 2,270,396 | 23,680,368 | 0.19% |
| 2024-10-21 | 10.28 | 10.48 | 10.28 | 10.39 | 10.39 | qfq | 2,423,018 | 25,197,006 | 0.48% |
| 2024-10-18 | 10.11 | 10.48 | 10.11 | 10.34 | 10.34 | qfq | 2,329,932 | 23,981,424 | 1.87% |
| 2024-10-17 | 10.41 | 10.44 | 10.10 | 10.15 | 10.15 | qfq | 1,559,426 | 15,992,475 | -1.36% |
| 2024-10-16 | 9.95 | 10.43 | 9.87 | 10.29 | 10.29 | qfq | 2,185,798 | 22,399,407 | 2.39% |
| 2024-10-15 | 10.13 | 10.27 | 9.93 | 10.05 | 10.05 | qfq | 2,114,596 | 21,430,113 | -0.79% |
| 2024-10-14 | 9.84 | 10.26 | 9.77 | 10.13 | 10.13 | qfq | 2,843,156 | 28,538,228 | 2.63% |
| 2024-10-11 | 10.11 | 10.13 | 9.71 | 9.87 | 9.87 | qfq | 2,612,178 | 25,838,974 | -2.76% |
| 2024-10-10 | 10.02 | 10.48 | 9.73 | 10.15 | 10.15 | qfq | 4,136,638 | 42,048,908 | 4.00% |
| 2024-10-09 | 11.11 | 11.11 | 9.73 | 9.76 | 9.76 | qfq | 5,126,562 | 53,332,459 | -14.98% |
| 2024-10-08 | 12.08 | 12.56 | 10.72 | 11.48 | 11.48 | qfq | 7,321,911 | 83,963,157 | 7.49% |
| 2024-09-30 | 9.98 | 10.73 | 9.44 | 10.68 | 10.68 | qfq | 5,492,897 | 55,837,832 | 13.62% |
| 2024-09-27 | 9.10 | 9.50 | 9.10 | 9.40 | 9.40 | qfq | 2,310,510 | 21,480,330 | 4.21% |
| 2024-09-26 | 8.76 | 9.02 | 8.74 | 9.02 | 9.02 | qfq | 1,446,240 | 12,849,819 | 3.20% |
| 2024-09-25 | 8.76 | 8.93 | 8.71 | 8.74 | 8.74 | qfq | 1,894,620 | 16,743,628 | 0.81% |
| 2024-09-24 | 8.45 | 8.70 | 8.42 | 8.67 | 8.67 | qfq | 1,329,301 | 11,378,237 | 3.46% |
| 2024-09-23 | 8.36 | 8.50 | 8.30 | 8.38 | 8.38 | qfq | 841,420 | 7,061,750 | -0.12% |
| 2024-09-20 | 8.49 | 8.54 | 8.32 | 8.39 | 8.39 | qfq | 857,882 | 7,211,941 | -1.53% |
| 2024-09-19 | 8.23 | 8.58 | 8.14 | 8.52 | 8.52 | qfq | 1,297,814 | 10,896,196 | 3.27% |
| 2024-09-18 | 8.37 | 8.37 | 8.00 | 8.25 | 8.25 | qfq | 1,297,188 | 10,586,337 | -1.08% |
| 2024-09-13 | 8.50 | 8.57 | 8.32 | 8.34 | 8.34 | qfq | 1,083,982 | 9,139,475 | -1.77% |
| 2024-09-12 | 8.54 | 8.69 | 8.45 | 8.49 | 8.49 | qfq | 998,611 | 8,559,858 | -0.35% |
| 2024-09-11 | 8.61 | 8.70 | 8.47 | 8.52 | 8.52 | qfq | 762,067 | 6,547,144 | -1.16% |
| 2024-09-10 | 8.52 | 8.65 | 8.42 | 8.62 | 8.62 | qfq | 1,372,208 | 11,697,740 | 1.29% |
| 2024-09-09 | 8.48 | 8.65 | 8.29 | 8.51 | 8.51 | qfq | 1,145,029 | 9,707,100 | 0.12% |
| 2024-09-06 | 8.69 | 8.98 | 8.49 | 8.50 | 8.50 | qfq | 1,307,014 | 11,305,530 | -2.30% |
| 2024-09-05 | 8.63 | 8.71 | 8.55 | 8.70 | 8.70 | qfq | 1,043,139 | 9,017,665 | 1.75% |
| 2024-09-04 | 8.73 | 8.79 | 8.48 | 8.55 | 8.55 | qfq | 1,275,570 | 10,975,302 | -2.06% |
| 2024-09-03 | 8.87 | 8.96 | 8.69 | 8.73 | 8.73 | qfq | 1,736,946 | 15,322,147 | -0.68% |
| 2024-09-02 | 9.11 | 9.19 | 8.77 | 8.79 | 8.79 | qfq | 2,419,050 | 21,621,269 | -3.51% |
| 2024-08-30 | 8.80 | 9.27 | 8.77 | 9.11 | 9.11 | qfq | 2,182,438 | 19,805,567 | 3.29% |
| 2024-08-29 | 8.68 | 8.92 | 8.60 | 8.82 | 8.82 | qfq | 1,584,613 | 13,901,935 | 0.00% |
| 2024-08-28 | 8.90 | 8.92 | 8.43 | 8.82 | 8.82 | qfq | 3,076,337 | 26,713,365 | -1.23% |
| 2024-08-27 | 8.60 | 9.30 | 8.47 | 8.93 | 8.93 | qfq | 3,306,751 | 29,187,085 | 3.36% |
| 2024-08-26 | 8.50 | 8.79 | 8.40 | 8.64 | 8.64 | qfq | 1,534,721 | 13,210,532 | 3.47% |
| 2024-08-23 | 8.55 | 8.63 | 8.23 | 8.35 | 8.35 | qfq | 1,334,020 | 11,185,320 | -2.45% |
| 2024-08-22 | 8.78 | 8.88 | 8.54 | 8.56 | 8.56 | qfq | 1,047,090 | 9,074,455 | -2.95% |
| 2024-08-21 | 8.85 | 8.94 | 8.75 | 8.82 | 8.82 | qfq | 1,061,374 | 9,387,134 | -0.34% |
| 2024-08-20 | 9.10 | 9.22 | 8.83 | 8.85 | 8.85 | qfq | 987,980 | 8,854,146 | -2.64% |
| 2024-08-19 | 9.05 | 9.22 | 8.94 | 9.09 | 9.09 | qfq | 1,133,700 | 10,329,058 | 0.44% |
| 2024-08-16 | 9.25 | 9.29 | 8.98 | 9.05 | 9.05 | qfq | 1,247,417 | 11,346,902 | -1.95% |
| 2024-08-15 | 9.20 | 9.38 | 8.98 | 9.23 | 9.23 | qfq | 1,781,974 | 16,411,640 | 0.87% |
| 2024-08-14 | 9.14 | 9.28 | 9.08 | 9.15 | 9.15 | qfq | 1,333,690 | 12,233,957 | 0.33% |
| 2024-08-13 | 8.83 | 9.14 | 8.77 | 9.12 | 9.12 | qfq | 1,699,567 | 15,311,244 | 2.47% |
| 2024-08-12 | 8.89 | 9.03 | 8.81 | 8.90 | 8.90 | qfq | 1,251,680 | 11,134,242 | -0.34% |
| 2024-08-09 | 8.95 | 9.10 | 8.84 | 8.93 | 8.93 | qfq | 1,796,933 | 16,128,348 | 0.11% |
| 2024-08-08 | 8.81 | 9.07 | 8.64 | 8.92 | 8.92 | qfq | 2,022,519 | 17,855,857 | 0.56% |
| 2024-08-07 | 9.22 | 9.54 | 8.83 | 8.87 | 8.87 | qfq | 2,650,121 | 23,970,969 | -0.56% |
| 2024-08-06 | 8.92 | 9.25 | 8.67 | 8.92 | 8.92 | qfq | 1,407,421 | 12,451,439 | 3.96% |
| 2024-08-05 | 8.86 | 9.05 | 8.57 | 8.58 | 8.58 | qfq | 1,599,541 | 14,149,883 | -3.49% |
| 2024-08-02 | 9.05 | 9.12 | 8.83 | 8.89 | 8.89 | qfq | 1,648,254 | 14,831,184 | -1.98% |
| 2024-08-01 | 8.91 | 9.18 | 8.90 | 9.07 | 9.07 | qfq | 2,105,951 | 19,069,970 | 0.89% |
| 2024-07-31 | 8.85 | 9.04 | 8.71 | 8.99 | 8.99 | qfq | 1,719,900 | 15,392,503 | 1.47% |
| 2024-07-30 | 8.78 | 8.88 | 8.66 | 8.86 | 8.86 | qfq | 1,461,622 | 12,864,615 | 1.96% |
| 2024-07-29 | 8.79 | 8.81 | 8.51 | 8.69 | 8.69 | qfq | 1,057,417 | 9,178,368 | 0.12% |
| 2024-07-26 | 8.49 | 8.74 | 8.47 | 8.68 | 8.68 | qfq | 1,250,438 | 10,811,171 | 1.76% |
| 2024-07-25 | 8.29 | 8.72 | 8.20 | 8.53 | 8.53 | qfq | 1,308,036 | 11,061,815 | 2.40% |
| 2024-07-24 | 8.48 | 8.57 | 8.24 | 8.33 | 8.33 | qfq | 1,126,004 | 9,411,637 | -1.77% |
| 2024-07-23 | 8.74 | 8.88 | 8.48 | 8.48 | 8.48 | qfq | 1,348,360 | 11,728,894 | -1.97% |
| 2024-07-22 | 8.63 | 8.79 | 8.52 | 8.65 | 8.65 | qfq | 1,678,742 | 14,491,692 | 0.23% |
| 2024-07-19 | 8.42 | 8.72 | 8.41 | 8.63 | 8.63 | qfq | 1,252,963 | 10,766,121 | 2.01% |
| 2024-07-18 | 8.50 | 8.62 | 8.22 | 8.46 | 8.46 | qfq | 1,660,192 | 13,899,504 | -0.94% |
| 2024-07-17 | 8.75 | 8.83 | 8.53 | 8.54 | 8.54 | qfq | 1,489,280 | 12,882,804 | -2.40% |
| 2024-07-16 | 8.79 | 8.86 | 8.63 | 8.75 | 8.75 | qfq | 1,207,699 | 10,591,230 | -0.57% |
| 2024-07-15 | 9.11 | 9.11 | 8.74 | 8.80 | 8.80 | qfq | 1,635,496 | 14,420,478 | -2.22% |
| 2024-07-12 | 9.02 | 9.24 | 8.91 | 9.00 | 9.00 | qfq | 1,822,422 | 16,516,580 | -0.11% |
| 2024-07-11 | 8.70 | 9.06 | 8.68 | 9.01 | 9.01 | qfq | 2,212,362 | 19,683,369 | 5.38% |
| 2024-07-10 | 8.75 | 8.75 | 8.51 | 8.55 | 8.55 | qfq | 1,308,200 | 11,239,738 | -1.50% |
| 2024-07-09 | 8.42 | 8.74 | 8.20 | 8.68 | 8.68 | qfq | 1,764,754 | 15,041,183 | 3.21% |
| 2024-07-08 | 8.68 | 8.78 | 8.34 | 8.41 | 8.41 | qfq | 1,421,765 | 12,033,646 | -3.56% |
| 2024-07-05 | 8.51 | 8.79 | 8.33 | 8.72 | 8.72 | qfq | 1,352,667 | 11,640,579 | 2.23% |
| 2024-07-04 | 9.00 | 9.06 | 8.46 | 8.53 | 8.53 | qfq | 2,047,796 | 17,711,217 | -3.83% |
| 2024-07-03 | 8.97 | 9.03 | 8.75 | 8.87 | 8.87 | qfq | 1,658,908 | 14,763,137 | -1.66% |
| 2024-07-02 | 9.02 | 9.14 | 8.89 | 9.02 | 9.02 | qfq | 1,798,525 | 16,245,125 | 1.23% |
| 2024-07-01 | 8.86 | 8.95 | 8.61 | 8.91 | 8.91 | qfq | 1,922,589 | 16,892,015 | 0.56% |
| 2024-06-28 | 8.75 | 9.03 | 8.65 | 8.86 | 8.86 | qfq | 1,608,623 | 14,336,204 | 0.80% |
| 2024-06-27 | 8.80 | 9.02 | 8.71 | 8.79 | 8.79 | qfq | 2,025,997 | 17,932,716 | -0.45% |
| 2024-06-26 | 8.30 | 8.90 | 8.21 | 8.83 | 8.83 | qfq | 2,164,314 | 18,575,518 | 5.37% |
| 2024-06-25 | 8.16 | 8.48 | 8.15 | 8.38 | 8.38 | qfq | 2,008,578 | 16,779,040 | 2.07% |
| 2024-06-24 | 8.68 | 8.68 | 8.13 | 8.21 | 8.21 | qfq | 2,303,567 | 19,130,938 | -5.74% |
| 2024-06-21 | 8.72 | 8.91 | 8.40 | 8.71 | 8.71 | qfq | 2,130,508 | 18,611,477 | -0.80% |
| 2024-06-20 | 9.29 | 9.63 | 8.73 | 8.78 | 8.78 | qfq | 2,975,330 | 26,965,206 | -3.94% |
| 2024-06-19 | 9.40 | 9.46 | 9.02 | 9.14 | 9.14 | qfq | 2,711,434 | 24,922,866 | -0.44% |
| 2024-06-18 | 8.72 | 9.38 | 8.72 | 9.18 | 9.18 | qfq | 3,890,244 | 35,366,907 | 6.37% |
| 2024-06-17 | 8.86 | 8.91 | 8.57 | 8.63 | 8.63 | qfq | 2,297,192 | 20,031,934 | -3.58% |
| 2024-06-14 | 9.13 | 9.18 | 8.65 | 8.95 | 8.95 | qfq | 2,013,900 | 17,935,564 | -1.10% |
| 2024-06-13 | 9.22 | 9.56 | 9.01 | 9.05 | 9.05 | qfq | 3,028,780 | 27,800,624 | -30.01% |
| 2024-06-12 | 12.20 | 13.12 | 12.14 | 12.93 | 9.24 | qfq | 1,963,978 | 24,967,126 | 5.72% |
| 2024-06-11 | 12.61 | 12.61 | 11.61 | 12.23 | 8.74 | qfq | 2,384,510 | 28,840,737 | -1.13% |
| 2024-06-07 | 11.90 | 12.50 | 11.90 | 12.37 | 8.84 | qfq | 2,142,170 | 26,243,557 | 7.75% |
| 2024-06-06 | 12.50 | 12.76 | 11.34 | 11.48 | 8.20 | qfq | 2,355,980 | 28,180,113 | -6.51% |
| 2024-06-05 | 12.40 | 12.60 | 11.91 | 12.28 | 8.77 | qfq | 1,834,670 | 22,558,117 | -1.60% |
| 2024-06-04 | 12.83 | 12.86 | 12.10 | 12.48 | 8.91 | qfq | 1,907,992 | 23,548,313 | -2.95% |
| 2024-06-03 | 13.79 | 13.84 | 12.76 | 12.86 | 9.19 | qfq | 1,801,660 | 23,760,725 | -5.65% |
| 2024-05-31 | 13.58 | 13.69 | 13.37 | 13.63 | 9.74 | qfq | 1,102,220 | 14,963,975 | 0.74% |
| 2024-05-30 | 13.78 | 13.96 | 13.49 | 13.53 | 9.66 | qfq | 1,307,800 | 17,960,103 | -1.89% |
| 2024-05-29 | 13.54 | 13.98 | 13.42 | 13.79 | 9.85 | qfq | 1,579,700 | 21,786,423 | 1.77% |
| 2024-05-28 | 13.92 | 14.00 | 13.47 | 13.55 | 9.68 | qfq | 1,923,600 | 26,380,372 | -3.35% |
| 2024-05-27 | 13.83 | 14.36 | 13.47 | 14.02 | 10.01 | qfq | 2,664,776 | 37,074,830 | 2.71% |
| 2024-05-24 | 13.73 | 13.87 | 13.45 | 13.65 | 9.75 | qfq | 1,914,760 | 26,252,262 | -0.58% |
| 2024-05-23 | 14.08 | 14.26 | 13.67 | 13.73 | 9.81 | qfq | 2,408,674 | 33,524,187 | -4.12% |
| 2024-05-22 | 14.18 | 14.60 | 14.18 | 14.32 | 10.23 | qfq | 2,462,050 | 35,315,977 | 0.14% |
| 2024-05-21 | 14.40 | 14.84 | 14.17 | 14.30 | 10.21 | qfq | 3,420,133 | 49,364,859 | -1.38% |
| 2024-05-20 | 15.58 | 15.65 | 14.40 | 14.50 | 10.36 | qfq | 4,805,672 | 71,901,733 | -5.54% |
| 2024-05-17 | 14.71 | 15.44 | 14.02 | 15.35 | 10.96 | qfq | 3,456,747 | 50,749,477 | 5.50% |
| 2024-05-16 | 14.09 | 14.75 | 14.01 | 14.55 | 10.39 | qfq | 2,404,803 | 34,762,486 | 1.96% |
| 2024-05-15 | 13.83 | 14.35 | 13.64 | 14.27 | 10.19 | qfq | 2,361,224 | 33,202,358 | 2.51% |
| 2024-05-14 | 13.72 | 14.39 | 13.67 | 13.92 | 9.94 | qfq | 1,967,036 | 27,331,069 | 2.13% |
| 2024-05-13 | 14.31 | 14.31 | 13.42 | 13.63 | 9.74 | qfq | 2,158,936 | 29,562,362 | -5.28% |
| 2024-05-10 | 15.19 | 15.20 | 14.17 | 14.39 | 10.28 | qfq | 3,269,081 | 47,213,337 | -5.27% |
| 2024-05-09 | 14.69 | 15.50 | 14.58 | 15.19 | 10.85 | qfq | 3,520,326 | 53,019,382 | 2.98% |
| 2024-05-08 | 14.70 | 15.55 | 14.57 | 14.75 | 10.54 | qfq | 3,959,468 | 59,266,887 | -1.01% |
| 2024-05-07 | 14.21 | 15.01 | 14.00 | 14.90 | 10.64 | qfq | 4,264,557 | 61,733,028 | 5.75% |
| 2024-05-06 | 13.43 | 14.35 | 13.43 | 14.09 | 10.06 | qfq | 3,531,095 | 49,433,923 | 5.54% |
| 2024-04-30 | 13.60 | 13.74 | 13.03 | 13.35 | 9.54 | qfq | 1,973,427 | 26,329,317 | -1.98% |
| 2024-04-29 | 12.88 | 13.69 | 12.88 | 13.62 | 9.73 | qfq | 2,818,409 | 37,730,795 | 3.34% |
| 2024-04-26 | 14.34 | 14.88 | 12.79 | 13.18 | 9.41 | qfq | 2,846,290 | 37,768,859 | -0.60% |
| 2024-04-25 | 12.94 | 13.39 | 12.74 | 13.26 | 9.47 | qfq | 1,291,090 | 17,054,843 | 2.47% |
| 2024-04-24 | 12.41 | 13.00 | 12.38 | 12.94 | 9.24 | qfq | 1,443,882 | 18,449,922 | 4.19% |
| 2024-04-23 | 11.88 | 12.64 | 11.84 | 12.42 | 8.87 | qfq | 1,607,243 | 19,884,574 | 5.25% |
| 2024-04-22 | 12.20 | 12.30 | 11.46 | 11.80 | 8.43 | qfq | 1,510,990 | 17,809,622 | -3.28% |
| 2024-04-19 | 12.25 | 12.42 | 11.84 | 12.20 | 8.71 | qfq | 1,613,540 | 19,584,407 | -0.65% |
| 2024-04-18 | 12.68 | 12.72 | 11.89 | 12.28 | 8.77 | qfq | 2,246,230 | 27,592,975 | -3.46% |
| 2024-04-17 | 11.10 | 12.85 | 11.10 | 12.72 | 9.09 | qfq | 2,512,991 | 30,875,841 | 16.38% |
| 2024-04-16 | 12.15 | 12.20 | 10.85 | 10.93 | 7.81 | qfq | 2,818,202 | 31,591,789 | -10.78% |
| 2024-04-15 | 13.85 | 14.07 | 12.08 | 12.25 | 8.75 | qfq | 3,284,270 | 42,115,548 | -12.37% |
| 2024-04-12 | 14.23 | 14.61 | 13.93 | 13.98 | 9.99 | qfq | 1,733,675 | 24,580,603 | -1.83% |
| 2024-04-11 | 13.66 | 14.73 | 13.51 | 14.24 | 10.17 | qfq | 2,183,887 | 31,014,814 | 2.15% |
| 2024-04-10 | 14.37 | 14.43 | 13.62 | 13.94 | 9.96 | qfq | 1,995,371 | 27,927,076 | -2.99% |
| 2024-04-09 | 14.49 | 14.61 | 14.20 | 14.37 | 10.26 | qfq | 2,328,661 | 33,521,038 | -0.76% |
| 2024-04-08 | 15.49 | 15.49 | 14.00 | 14.48 | 10.34 | qfq | 3,400,379 | 49,068,422 | -6.52% |
| 2024-04-03 | 15.70 | 15.70 | 14.93 | 15.49 | 11.06 | qfq | 2,857,656 | 43,526,361 | -1.59% |
| 2024-04-02 | 14.80 | 15.74 | 14.75 | 15.74 | 11.24 | qfq | 2,800,569 | 42,806,303 | 5.99% |
| 2024-04-01 | 14.70 | 14.95 | 14.46 | 14.85 | 10.61 | qfq | 1,434,362 | 21,075,829 | 1.37% |
| 2024-03-29 | 14.28 | 14.95 | 14.13 | 14.65 | 10.46 | qfq | 1,951,250 | 28,362,847 | 2.59% |
| 2024-03-28 | 13.59 | 14.34 | 13.59 | 14.28 | 10.20 | qfq | 1,450,550 | 20,504,389 | 3.63% |
| 2024-03-27 | 14.10 | 14.29 | 13.78 | 13.78 | 9.84 | qfq | 1,518,193 | 21,270,258 | -2.20% |
| 2024-03-26 | 13.76 | 14.15 | 13.57 | 14.09 | 10.06 | qfq | 1,521,127 | 21,179,406 | 1.59% |
| 2024-03-25 | 14.30 | 14.58 | 13.81 | 13.87 | 9.91 | qfq | 1,536,190 | 21,782,316 | -3.88% |
| 2024-03-22 | 14.80 | 15.01 | 14.34 | 14.43 | 10.31 | qfq | 1,569,680 | 22,850,004 | -3.15% |
| 2024-03-21 | 14.70 | 15.00 | 14.40 | 14.90 | 10.64 | qfq | 1,532,658 | 22,598,592 | 1.43% |
| 2024-03-20 | 14.51 | 14.74 | 14.41 | 14.69 | 10.49 | qfq | 1,372,843 | 20,035,300 | 0.96% |
| 2024-03-19 | 14.70 | 14.80 | 14.40 | 14.55 | 10.39 | qfq | 1,980,004 | 28,839,813 | -1.36% |
| 2024-03-18 | 13.98 | 14.80 | 13.86 | 14.75 | 10.54 | qfq | 2,625,224 | 38,026,817 | 5.43% |
| 2024-03-15 | 13.46 | 14.06 | 13.23 | 13.99 | 9.99 | qfq | 1,982,932 | 27,261,030 | 3.94% |
| 2024-03-14 | 13.43 | 13.62 | 13.08 | 13.46 | 9.61 | qfq | 1,368,732 | 18,343,950 | 0.00% |
| 2024-03-13 | 13.59 | 13.69 | 13.21 | 13.46 | 9.61 | qfq | 1,472,725 | 19,761,340 | -0.96% |
| 2024-03-12 | 13.25 | 13.59 | 12.94 | 13.59 | 9.71 | qfq | 1,651,826 | 21,945,518 | 3.50% |
| 2024-03-11 | 12.76 | 13.15 | 12.71 | 13.13 | 9.38 | qfq | 1,435,212 | 18,572,559 | 2.34% |
| 2024-03-08 | 12.94 | 13.13 | 12.50 | 12.83 | 9.16 | qfq | 1,498,351 | 19,213,553 | -0.70% |
| 2024-03-07 | 12.60 | 13.36 | 12.60 | 12.92 | 9.23 | qfq | 2,492,316 | 32,459,513 | 2.54% |
| 2024-03-06 | 12.30 | 12.75 | 11.87 | 12.60 | 9.00 | qfq | 1,811,600 | 22,501,712 | 3.03% |
| 2024-03-05 | 12.60 | 12.63 | 12.10 | 12.23 | 8.74 | qfq | 1,799,813 | 22,215,331 | -3.01% |
| 2024-03-04 | 12.85 | 13.26 | 12.19 | 12.61 | 9.01 | qfq | 1,783,862 | 22,429,526 | -2.02% |
| 2024-03-01 | 12.90 | 13.02 | 12.50 | 12.87 | 9.19 | qfq | 2,173,260 | 27,744,362 | 1.34% |
| 2024-02-29 | 12.00 | 12.90 | 11.85 | 12.70 | 9.07 | qfq | 3,815,413 | 47,673,179 | 5.05% |
| 2024-02-28 | 14.01 | 14.40 | 11.93 | 12.09 | 8.64 | qfq | 4,182,094 | 55,002,046 | -13.15% |
| 2024-02-27 | 13.49 | 13.94 | 13.16 | 13.92 | 9.94 | qfq | 2,619,630 | 36,013,532 | 1.98% |
| 2024-02-26 | 13.04 | 13.85 | 13.04 | 13.65 | 9.75 | qfq | 2,895,204 | 39,060,463 | 5.00% |
| 2024-02-23 | 12.45 | 13.09 | 12.38 | 13.00 | 9.29 | qfq | 2,471,662 | 31,495,624 | 4.42% |
| 2024-02-22 | 11.77 | 12.45 | 11.77 | 12.45 | 8.89 | qfq | 2,450,013 | 29,822,853 | 5.78% |
| 2024-02-21 | 11.28 | 12.40 | 11.20 | 11.77 | 8.41 | qfq | 2,902,291 | 34,212,995 | 4.34% |
| 2024-02-20 | 10.88 | 11.48 | 10.58 | 11.28 | 8.06 | qfq | 3,245,410 | 36,033,150 | 4.93% |
| 2024-02-19 | 10.00 | 10.97 | 10.00 | 10.75 | 7.68 | qfq | 4,903,516 | 51,641,065 | 7.29% |
| 2024-02-08 | 8.78 | 10.24 | 8.40 | 10.02 | 7.16 | qfq | 4,680,560 | 44,248,293 | 12.46% |
| 2024-02-07 | 10.82 | 10.94 | 8.88 | 8.91 | 6.36 | qfq | 4,096,708 | 39,297,671 | -15.70% |
| 2024-02-06 | 10.20 | 11.32 | 9.54 | 10.57 | 7.55 | qfq | 5,429,276 | 55,446,112 | -6.95% |
| 2024-02-05 | 13.15 | 13.35 | 11.36 | 11.36 | 8.11 | qfq | 4,666,345 | 54,607,017 | -20.00% |
| 2024-02-02 | 14.61 | 15.09 | 12.90 | 14.20 | 10.14 | qfq | 2,167,956 | 30,129,126 | -2.81% |
| 2024-02-01 | 15.00 | 15.00 | 14.05 | 14.61 | 10.44 | qfq | 1,521,371 | 22,208,147 | -2.34% |
| 2024-01-31 | 16.08 | 16.20 | 14.57 | 14.96 | 10.69 | qfq | 1,581,213 | 24,239,070 | -6.15% |
| 2024-01-30 | 16.71 | 16.95 | 15.91 | 15.94 | 11.39 | qfq | 1,330,890 | 21,831,843 | -4.95% |
| 2024-01-29 | 17.82 | 17.87 | 16.66 | 16.77 | 11.98 | qfq | 1,751,243 | 30,053,902 | -4.55% |
| 2024-01-26 | 18.00 | 18.33 | 17.12 | 17.57 | 12.55 | qfq | 2,933,890 | 51,766,236 | -3.36% |
| 2024-01-25 | 16.44 | 18.38 | 16.44 | 18.18 | 12.99 | qfq | 2,244,180 | 39,493,648 | 10.58% |
| 2024-01-24 | 16.32 | 16.96 | 15.76 | 16.44 | 11.74 | qfq | 1,575,430 | 25,729,933 | 0.74% |
| 2024-01-23 | 16.87 | 17.00 | 15.98 | 16.32 | 11.66 | qfq | 1,969,406 | 31,990,183 | -2.51% |
| 2024-01-22 | 18.01 | 18.31 | 16.39 | 16.74 | 11.96 | qfq | 1,721,030 | 29,999,119 | -8.62% |
| 2024-01-19 | 18.86 | 19.23 | 18.18 | 18.32 | 13.09 | qfq | 1,056,240 | 19,534,446 | -2.08% |
| 2024-01-18 | 19.35 | 19.35 | 18.33 | 18.71 | 13.36 | qfq | 1,350,920 | 25,346,926 | -2.91% |
| 2024-01-17 | 19.64 | 19.82 | 19.22 | 19.27 | 13.76 | qfq | 666,246 | 13,000,802 | -2.03% |
| 2024-01-16 | 19.84 | 20.09 | 19.44 | 19.67 | 14.05 | qfq | 853,220 | 16,782,918 | -0.86% |
| 2024-01-15 | 19.87 | 20.11 | 19.62 | 19.84 | 14.17 | qfq | 1,029,100 | 20,519,794 | 0.35% |
| 2024-01-12 | 20.02 | 20.16 | 19.77 | 19.77 | 14.12 | qfq | 663,000 | 13,235,344 | -0.75% |
| 2024-01-11 | 19.90 | 20.00 | 19.67 | 19.92 | 14.23 | qfq | 768,300 | 15,255,107 | 0.10% |
| 2024-01-10 | 20.03 | 20.35 | 19.80 | 19.90 | 14.21 | qfq | 844,950 | 16,885,531 | -1.00% |
| 2024-01-09 | 19.97 | 20.24 | 19.88 | 20.10 | 14.36 | qfq | 922,150 | 18,500,929 | 0.45% |
| 2024-01-08 | 20.13 | 20.42 | 19.90 | 20.01 | 14.29 | qfq | 1,134,660 | 22,741,284 | -1.14% |
| 2024-01-05 | 20.45 | 20.70 | 20.11 | 20.24 | 14.46 | qfq | 725,940 | 14,783,251 | -1.03% |
| 2024-01-04 | 20.23 | 20.51 | 20.19 | 20.45 | 14.61 | qfq | 1,063,521 | 21,704,377 | 0.49% |
| 2024-01-03 | 20.44 | 20.47 | 20.10 | 20.35 | 14.54 | qfq | 1,137,995 | 23,083,628 | -1.02% |
| 2024-01-02 | 19.94 | 20.65 | 19.93 | 20.56 | 14.69 | qfq | 1,901,341 | 38,872,022 | 3.16% |
| 2023-12-29 | 19.38 | 20.00 | 19.31 | 19.93 | 14.24 | qfq | 1,254,692 | 24,754,054 | 2.84% |
| 2023-12-28 | 19.04 | 19.43 | 18.70 | 19.38 | 13.84 | qfq | 972,850 | 18,609,680 | 2.43% |
| 2023-12-27 | 18.78 | 19.14 | 18.60 | 18.92 | 13.51 | qfq | 592,870 | 11,187,047 | 1.12% |
| 2023-12-26 | 18.85 | 18.96 | 18.61 | 18.71 | 13.36 | qfq | 999,828 | 18,763,975 | -1.06% |
| 2023-12-25 | 19.23 | 19.25 | 18.59 | 18.91 | 13.51 | qfq | 1,206,105 | 22,702,607 | -1.66% |
| 2023-12-22 | 19.46 | 19.85 | 19.20 | 19.23 | 13.74 | qfq | 1,104,718 | 21,467,335 | -1.54% |
| 2023-12-21 | 19.58 | 19.65 | 18.90 | 19.53 | 13.95 | qfq | 1,748,650 | 33,725,305 | -0.76% |
| 2023-12-20 | 19.47 | 19.98 | 19.47 | 19.68 | 14.06 | qfq | 1,020,210 | 20,211,687 | 1.08% |
| 2023-12-19 | 19.23 | 19.54 | 19.01 | 19.47 | 13.91 | qfq | 931,785 | 17,940,575 | 1.51% |
| 2023-12-18 | 19.36 | 19.52 | 19.13 | 19.18 | 13.70 | qfq | 1,269,100 | 24,494,271 | -0.67% |
| 2023-12-15 | 19.27 | 19.46 | 19.12 | 19.31 | 13.79 | qfq | 1,092,040 | 21,036,000 | 0.26% |
| 2023-12-14 | 19.23 | 19.47 | 19.17 | 19.26 | 13.76 | qfq | 948,310 | 18,312,752 | 0.84% |
| 2023-12-13 | 19.25 | 19.42 | 19.07 | 19.10 | 13.64 | qfq | 838,980 | 16,116,997 | -0.88% |
| 2023-12-12 | 19.45 | 19.45 | 19.07 | 19.27 | 13.76 | qfq | 1,227,660 | 23,590,914 | -0.36% |
| 2023-12-11 | 19.29 | 19.88 | 19.19 | 19.34 | 13.81 | qfq | 2,664,560 | 51,888,036 | -0.10% |
| 2023-12-08 | 20.20 | 20.24 | 19.23 | 19.36 | 13.83 | qfq | 1,327,300 | 26,076,914 | -3.59% |
| 2023-12-07 | 20.30 | 20.39 | 19.98 | 20.08 | 14.34 | qfq | 976,245 | 19,628,802 | -0.54% |
| 2023-12-06 | 19.93 | 20.50 | 19.92 | 20.19 | 14.42 | qfq | 908,410 | 18,425,138 | 1.25% |
| 2023-12-05 | 20.22 | 20.42 | 19.93 | 19.94 | 14.24 | qfq | 787,837 | 15,853,166 | -1.63% |
| 2023-12-04 | 20.27 | 20.66 | 20.03 | 20.27 | 14.48 | qfq | 1,153,950 | 23,427,594 | 0.20% |
| 2023-12-01 | 20.23 | 20.49 | 20.01 | 20.23 | 14.45 | qfq | 719,730 | 14,557,339 | 0.00% |
| 2023-11-30 | 20.32 | 20.58 | 19.96 | 20.23 | 14.45 | qfq | 832,560 | 16,820,726 | -0.44% |
| 2023-11-29 | 20.49 | 20.72 | 20.21 | 20.32 | 14.51 | qfq | 1,039,050 | 21,229,389 | -0.25% |
| 2023-11-28 | 20.36 | 21.17 | 20.23 | 20.37 | 14.55 | qfq | 1,609,822 | 33,000,285 | 0.69% |
| 2023-11-27 | 20.45 | 20.64 | 19.95 | 20.23 | 14.45 | qfq | 1,718,232 | 34,764,694 | -0.10% |
| 2023-11-24 | 20.87 | 20.87 | 20.14 | 20.25 | 14.46 | qfq | 1,252,460 | 25,470,628 | -2.64% |
| 2023-11-23 | 20.61 | 20.94 | 20.53 | 20.80 | 14.86 | qfq | 911,590 | 18,952,253 | 1.32% |
| 2023-11-22 | 21.19 | 21.19 | 20.48 | 20.53 | 14.66 | qfq | 802,700 | 16,624,034 | -2.05% |
| 2023-11-21 | 21.05 | 21.36 | 20.80 | 20.96 | 14.97 | qfq | 1,024,495 | 21,501,885 | -0.66% |
| 2023-11-20 | 20.85 | 21.18 | 20.65 | 21.10 | 15.07 | qfq | 1,176,285 | 24,702,690 | 1.20% |
| 2023-11-17 | 20.69 | 20.85 | 20.55 | 20.85 | 14.89 | qfq | 512,400 | 10,644,676 | 0.77% |
| 2023-11-16 | 20.93 | 20.98 | 20.65 | 20.69 | 14.78 | qfq | 629,420 | 13,065,835 | -0.91% |
| 2023-11-15 | 20.78 | 20.95 | 20.70 | 20.88 | 14.91 | qfq | 647,190 | 13,472,180 | 0.87% |
| 2023-11-14 | 20.94 | 20.95 | 20.50 | 20.70 | 14.79 | qfq | 699,445 | 14,452,185 | -0.91% |
| 2023-11-13 | 20.56 | 20.94 | 20.52 | 20.89 | 14.92 | qfq | 1,195,982 | 24,785,951 | 1.95% |
| 2023-11-10 | 20.42 | 20.64 | 20.25 | 20.49 | 14.64 | qfq | 735,210 | 15,067,166 | 0.29% |
| 2023-11-09 | 20.70 | 20.70 | 20.32 | 20.43 | 14.59 | qfq | 828,210 | 16,970,410 | -0.24% |
| 2023-11-08 | 20.79 | 20.94 | 20.39 | 20.48 | 14.63 | qfq | 975,645 | 20,049,844 | -1.96% |
| 2023-11-07 | 20.75 | 20.95 | 20.45 | 20.89 | 14.92 | qfq | 927,900 | 19,274,349 | 0.67% |
| 2023-11-06 | 20.75 | 20.85 | 20.49 | 20.75 | 14.82 | qfq | 853,070 | 17,630,264 | 0.68% |
| 2023-11-03 | 20.53 | 20.71 | 20.27 | 20.61 | 14.72 | qfq | 993,050 | 20,361,384 | 1.28% |
| 2023-11-02 | 20.41 | 20.69 | 20.27 | 20.35 | 14.54 | qfq | 1,263,810 | 25,830,357 | -0.34% |
| 2023-11-01 | 20.19 | 20.50 | 19.92 | 20.42 | 14.59 | qfq | 1,421,269 | 28,842,823 | 1.59% |
| 2023-10-31 | 20.48 | 20.50 | 19.86 | 20.10 | 14.36 | qfq | 1,009,092 | 20,253,920 | -0.20% |
| 2023-10-30 | 20.17 | 20.39 | 20.02 | 20.14 | 14.39 | qfq | 1,098,150 | 22,153,112 | -0.35% |
| 2023-10-27 | 20.00 | 20.29 | 19.95 | 20.21 | 14.44 | qfq | 868,110 | 17,505,834 | 1.00% |
| 2023-10-26 | 20.20 | 20.20 | 19.67 | 20.01 | 14.29 | qfq | 979,200 | 19,531,751 | -0.94% |
| 2023-10-25 | 19.86 | 20.28 | 19.86 | 20.20 | 14.43 | qfq | 1,315,020 | 26,478,755 | 2.07% |
| 2023-10-24 | 18.55 | 19.97 | 18.55 | 19.79 | 14.14 | qfq | 1,112,300 | 21,678,004 | 5.89% |
| 2023-10-23 | 19.07 | 19.11 | 18.55 | 18.69 | 13.35 | qfq | 924,190 | 17,360,636 | -1.94% |
| 2023-10-20 | 19.05 | 19.41 | 18.83 | 19.06 | 13.61 | qfq | 629,800 | 12,050,869 | -0.47% |
| 2023-10-19 | 19.04 | 19.71 | 18.92 | 19.15 | 13.68 | qfq | 759,000 | 14,655,769 | 0.52% |
| 2023-10-18 | 19.38 | 19.38 | 19.02 | 19.05 | 13.61 | qfq | 553,904 | 10,601,016 | -1.85% |
| 2023-10-17 | 19.23 | 19.60 | 19.20 | 19.41 | 13.86 | qfq | 737,660 | 14,322,289 | 0.83% |
| 2023-10-16 | 19.23 | 19.44 | 19.09 | 19.25 | 13.75 | qfq | 889,720 | 17,140,815 | -0.57% |
| 2023-10-13 | 19.68 | 19.74 | 19.29 | 19.36 | 13.83 | qfq | 660,550 | 12,830,203 | -1.93% |
| 2023-10-12 | 19.91 | 19.95 | 19.50 | 19.74 | 14.10 | qfq | 779,092 | 15,308,086 | -0.40% |
| 2023-10-11 | 20.10 | 20.10 | 19.56 | 19.82 | 14.16 | qfq | 914,080 | 18,085,168 | -0.65% |
| 2023-10-10 | 20.66 | 20.66 | 19.82 | 19.95 | 14.25 | qfq | 1,190,420 | 23,920,035 | -3.39% |
| 2023-10-09 | 20.47 | 21.08 | 20.43 | 20.65 | 14.75 | qfq | 1,974,740 | 40,948,226 | 1.32% |
| 2023-09-28 | 20.37 | 20.48 | 19.98 | 20.38 | 14.56 | qfq | 881,602 | 17,877,145 | 1.54% |
| 2023-09-27 | 20.58 | 20.63 | 19.65 | 20.07 | 14.34 | qfq | 1,375,149 | 27,723,793 | -0.15% |
| 2023-09-26 | 20.28 | 20.28 | 19.86 | 20.10 | 14.36 | qfq | 598,210 | 12,004,913 | -0.50% |
| 2023-09-25 | 20.57 | 20.58 | 19.83 | 20.20 | 14.43 | qfq | 1,016,800 | 20,431,168 | -0.93% |
| 2023-09-22 | 19.91 | 20.42 | 19.50 | 20.39 | 14.56 | qfq | 843,312 | 16,987,953 | 2.46% |
| 2023-09-21 | 19.99 | 20.26 | 19.80 | 19.90 | 14.21 | qfq | 608,877 | 12,180,834 | -0.45% |
| 2023-09-20 | 20.12 | 20.34 | 19.86 | 19.99 | 14.28 | qfq | 378,742 | 7,604,609 | -0.40% |
| 2023-09-19 | 20.21 | 20.35 | 19.84 | 20.07 | 14.34 | qfq | 575,030 | 11,522,823 | -0.69% |
| 2023-09-18 | 19.82 | 20.39 | 19.56 | 20.21 | 14.44 | qfq | 690,990 | 13,933,382 | 1.97% |
| 2023-09-15 | 19.90 | 20.08 | 19.63 | 19.82 | 14.16 | qfq | 678,194 | 13,475,012 | 0.35% |
| 2023-09-14 | 20.25 | 20.25 | 19.65 | 19.75 | 14.11 | qfq | 676,533 | 13,400,897 | -1.55% |
| 2023-09-13 | 20.12 | 20.29 | 19.89 | 20.06 | 14.33 | qfq | 924,780 | 18,553,802 | -0.45% |
| 2023-09-12 | 20.53 | 20.53 | 20.04 | 20.15 | 14.39 | qfq | 720,400 | 14,541,158 | -1.66% |
| 2023-09-11 | 20.36 | 20.63 | 20.06 | 20.49 | 14.64 | qfq | 1,201,428 | 24,510,073 | 0.69% |
| 2023-09-08 | 20.94 | 21.16 | 20.31 | 20.35 | 14.54 | qfq | 1,374,312 | 28,304,897 | 0.10% |
| 2023-09-07 | 20.60 | 20.93 | 20.25 | 20.33 | 14.52 | qfq | 1,070,380 | 21,981,311 | -1.69% |
| 2023-09-06 | 20.89 | 20.97 | 20.55 | 20.68 | 14.77 | qfq | 1,035,250 | 21,509,567 | -0.67% |
| 2023-09-05 | 21.05 | 21.05 | 20.59 | 20.82 | 14.87 | qfq | 1,014,624 | 21,041,535 | -1.09% |
| 2023-09-04 | 20.85 | 21.15 | 20.77 | 21.05 | 15.04 | qfq | 1,229,870 | 25,784,551 | 1.54% |
| 2023-09-01 | 20.73 | 20.97 | 20.49 | 20.73 | 14.81 | qfq | 798,278 | 16,534,581 | 0.24% |
| 2023-08-31 | 20.85 | 20.95 | 20.41 | 20.68 | 14.77 | qfq | 1,097,694 | 22,631,470 | -0.58% |
| 2023-08-30 | 20.31 | 21.16 | 20.31 | 20.80 | 14.86 | qfq | 1,826,036 | 38,068,798 | 2.06% |
| 2023-08-29 | 19.55 | 20.46 | 19.40 | 20.38 | 14.56 | qfq | 1,855,039 | 37,360,388 | 4.14% |
| 2023-08-28 | 19.94 | 20.77 | 19.45 | 19.57 | 13.98 | qfq | 1,820,154 | 36,083,763 | 1.40% |
| 2023-08-25 | 19.16 | 19.90 | 19.10 | 19.30 | 13.79 | qfq | 1,544,328 | 30,050,863 | 0.00% |
| 2023-08-24 | 19.83 | 19.83 | 19.08 | 19.30 | 13.79 | qfq | 1,039,421 | 20,065,726 | -0.36% |
| 2023-08-23 | 19.84 | 19.98 | 19.25 | 19.37 | 13.84 | qfq | 1,140,002 | 22,191,224 | -1.17% |
| 2023-08-22 | 19.69 | 20.08 | 19.17 | 19.60 | 14.00 | qfq | 1,905,053 | 37,172,187 | -0.81% |
| 2023-08-21 | 19.42 | 20.29 | 19.42 | 19.76 | 14.11 | qfq | 2,097,708 | 41,471,774 | 0.71% |
| 2023-08-18 | 19.40 | 20.15 | 19.39 | 19.62 | 14.01 | qfq | 2,495,649 | 49,438,990 | 1.55% |
| 2023-08-17 | 18.92 | 19.41 | 18.73 | 19.32 | 13.80 | qfq | 1,715,210 | 32,919,287 | 2.06% |
| 2023-08-16 | 19.19 | 19.33 | 18.91 | 18.93 | 13.52 | qfq | 1,743,946 | 33,317,829 | -0.99% |
| 2023-08-15 | 18.97 | 19.20 | 18.69 | 19.12 | 13.66 | qfq | 1,914,304 | 36,245,941 | 0.79% |
| 2023-08-14 | 18.40 | 19.26 | 18.21 | 18.97 | 13.55 | qfq | 2,509,812 | 47,359,981 | 3.27% |
| 2023-08-11 | 18.51 | 18.75 | 18.35 | 18.37 | 13.12 | qfq | 1,659,200 | 30,809,000 | -1.02% |
| 2023-08-10 | 18.26 | 18.64 | 18.14 | 18.56 | 13.26 | qfq | 1,998,527 | 36,826,053 | 1.75% |
| 2023-08-09 | 18.46 | 18.55 | 18.06 | 18.24 | 13.03 | qfq | 1,977,373 | 36,082,773 | -1.19% |
| 2023-08-08 | 18.08 | 18.60 | 17.91 | 18.46 | 13.19 | qfq | 3,216,704 | 58,814,575 | 1.60% |
| 2023-08-07 | 18.00 | 18.33 | 17.80 | 18.17 | 12.98 | qfq | 3,527,807 | 63,899,057 | 0.61% |
| 2023-08-04 | 19.01 | 19.17 | 17.97 | 18.06 | 12.90 | qfq | 6,573,139 | 120,655,729 | -6.38% |
| 2023-08-03 | 20.02 | 20.19 | 18.90 | 19.29 | 13.78 | qfq | 7,921,506 | 152,590,488 | -7.61% |
| 2023-08-02 | 19.37 | 21.60 | 19.36 | 20.88 | 14.91 | qfq | 9,139,008 | 190,390,870 | 3.11% |
| 2023-08-01 | 18.87 | 22.62 | 18.87 | 20.25 | 14.46 | qfq | 8,918,937 | 188,425,018 | 7.43% |
| 2023-07-31 | 19.06 | 19.35 | 18.76 | 18.85 | 13.46 | qfq | 923,390 | 17,494,606 | -1.10% |
| 2023-07-28 | 19.12 | 19.35 | 18.89 | 19.06 | 13.61 | qfq | 814,222 | 15,527,060 | -0.47% |
| 2023-07-27 | 19.06 | 19.36 | 18.84 | 19.15 | 13.68 | qfq | 1,169,630 | 22,387,023 | 0.31% |
| 2023-07-26 | 18.90 | 19.40 | 18.79 | 19.09 | 13.64 | qfq | 1,553,675 | 29,716,630 | 1.01% |
| 2023-07-25 | 18.39 | 19.01 | 18.33 | 18.90 | 13.50 | qfq | 1,938,435 | 36,358,513 | 3.96% |
| 2023-07-24 | 18.40 | 18.48 | 18.02 | 18.18 | 12.99 | qfq | 373,475 | 6,794,508 | 0.33% |
| 2023-07-21 | 18.24 | 18.38 | 18.00 | 18.12 | 12.94 | qfq | 588,969 | 10,703,695 | -0.38% |
| 2023-07-20 | 18.39 | 18.55 | 18.16 | 18.19 | 12.99 | qfq | 489,450 | 8,961,950 | -0.98% |
| 2023-07-19 | 18.38 | 18.57 | 18.11 | 18.37 | 13.12 | qfq | 545,885 | 10,055,793 | -0.22% |
| 2023-07-18 | 18.84 | 18.84 | 18.29 | 18.41 | 13.15 | qfq | 736,090 | 13,577,509 | -0.32% |