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
万事利301066.SZ
最近收盘价11.262026-07-17
最近交易日2026-07-17
成交量（股）5,423,000
成交额（元）62,229,715
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 2026-06-30 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-24 | 2025-10-10 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-22 | 2025-04-29 | cash_dividend | 0.11 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-20 | 2024-06-28 | cash_dividend | 0.06 | — | — | — | 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 | 11.83 | 12.02 | 11.08 | 11.26 | 11.26 | qfq | 5,423,000 | 62,229,715 | -4.90% |
| 2026-07-16 | 11.35 | 11.98 | 11.34 | 11.84 | 11.84 | qfq | 4,432,700 | 52,213,215 | 2.96% |
| 2026-07-15 | 11.27 | 11.60 | 11.25 | 11.50 | 11.50 | qfq | 3,039,858 | 34,912,474 | 1.59% |
| 2026-07-14 | 11.20 | 11.33 | 11.03 | 11.32 | 11.32 | qfq | 2,883,800 | 32,292,878 | 0.80% |
| 2026-07-13 | 11.53 | 11.65 | 11.21 | 11.23 | 11.23 | qfq | 4,073,420 | 46,324,230 | -3.93% |
| 2026-07-10 | 11.51 | 12.04 | 11.30 | 11.69 | 11.69 | qfq | 5,365,800 | 63,050,882 | 1.56% |
| 2026-07-09 | 11.39 | 11.59 | 11.00 | 11.51 | 11.51 | qfq | 4,610,685 | 52,236,118 | 0.09% |
| 2026-07-08 | 11.32 | 11.72 | 11.10 | 11.50 | 11.50 | qfq | 4,095,695 | 46,873,011 | 1.23% |
| 2026-07-07 | 11.68 | 11.80 | 11.33 | 11.36 | 11.36 | qfq | 3,802,342 | 43,813,819 | -2.66% |
| 2026-07-06 | 12.28 | 12.32 | 11.60 | 11.67 | 11.67 | qfq | 4,253,700 | 50,523,225 | -4.73% |
| 2026-07-03 | 11.90 | 12.38 | 11.76 | 12.25 | 12.25 | qfq | 4,632,600 | 56,596,464 | 3.11% |
| 2026-07-02 | 11.81 | 12.20 | 11.70 | 11.88 | 11.88 | qfq | 4,215,100 | 50,505,634 | 0.34% |
| 2026-07-01 | 11.63 | 12.05 | 11.44 | 11.84 | 11.84 | qfq | 4,876,019 | 57,206,880 | 1.98% |
| 2026-06-30 | 11.90 | 11.90 | 11.52 | 11.61 | 11.61 | qfq | 3,609,550 | 42,045,281 | -0.85% |
| 2026-06-29 | 11.69 | 11.74 | 11.20 | 11.71 | 11.66 | qfq | 5,046,542 | 58,075,007 | 0.09% |
| 2026-06-26 | 11.95 | 12.22 | 11.70 | 11.70 | 11.65 | qfq | 3,740,706 | 44,397,187 | -3.07% |
| 2026-06-25 | 12.43 | 12.43 | 11.96 | 12.07 | 12.02 | qfq | 4,436,180 | 53,748,332 | -2.90% |
| 2026-06-24 | 13.06 | 13.11 | 12.38 | 12.43 | 12.38 | qfq | 4,862,481 | 61,102,023 | -4.90% |
| 2026-06-23 | 12.77 | 13.38 | 12.70 | 13.07 | 13.01 | qfq | 4,550,520 | 59,533,679 | 2.19% |
| 2026-06-22 | 12.94 | 13.02 | 12.45 | 12.79 | 12.74 | qfq | 5,148,530 | 65,296,971 | -1.46% |
| 2026-06-18 | 13.08 | 13.30 | 12.50 | 12.98 | 12.92 | qfq | 6,125,220 | 79,350,469 | -1.59% |
| 2026-06-17 | 13.80 | 14.20 | 13.14 | 13.19 | 13.13 | qfq | 8,998,424 | 122,310,946 | -2.44% |
| 2026-06-16 | 13.83 | 13.97 | 13.45 | 13.52 | 13.46 | qfq | 4,951,700 | 67,257,172 | -3.08% |
| 2026-06-15 | 13.79 | 14.30 | 13.68 | 13.95 | 13.89 | qfq | 5,452,876 | 76,030,162 | 1.90% |
| 2026-06-12 | 13.62 | 14.10 | 13.50 | 13.69 | 13.63 | qfq | 3,885,509 | 53,440,848 | 1.41% |
| 2026-06-11 | 13.60 | 13.80 | 13.13 | 13.50 | 13.44 | qfq | 3,627,537 | 48,611,907 | -1.10% |
| 2026-06-10 | 13.80 | 14.01 | 13.50 | 13.65 | 13.59 | qfq | 3,494,180 | 47,690,538 | -2.50% |
| 2026-06-09 | 14.16 | 14.30 | 13.77 | 14.00 | 13.94 | qfq | 4,104,241 | 57,349,510 | -1.13% |
| 2026-06-08 | 13.87 | 14.77 | 13.77 | 14.16 | 14.10 | qfq | 6,028,546 | 86,444,277 | -0.49% |
| 2026-06-05 | 14.00 | 14.60 | 13.70 | 14.23 | 14.17 | qfq | 5,344,562 | 75,946,723 | 2.23% |
| 2026-06-04 | 14.15 | 14.65 | 13.80 | 13.92 | 13.86 | qfq | 5,142,624 | 72,801,844 | -1.69% |
| 2026-06-03 | 14.40 | 14.47 | 14.02 | 14.16 | 14.10 | qfq | 3,399,375 | 48,252,753 | -1.80% |
| 2026-06-02 | 14.58 | 14.80 | 13.87 | 14.42 | 14.36 | qfq | 4,873,223 | 69,793,262 | 0.28% |
| 2026-06-01 | 14.38 | 14.70 | 14.20 | 14.38 | 14.32 | qfq | 4,088,437 | 59,157,989 | 0.00% |
| 2026-05-29 | 14.77 | 14.99 | 14.26 | 14.38 | 14.32 | qfq | 4,774,706 | 69,915,614 | -2.84% |
| 2026-05-28 | 14.51 | 14.98 | 14.33 | 14.80 | 14.74 | qfq | 5,212,040 | 76,513,910 | 1.86% |
| 2026-05-27 | 14.95 | 15.02 | 14.30 | 14.53 | 14.47 | qfq | 4,919,803 | 71,588,990 | -3.77% |
| 2026-05-26 | 15.20 | 15.39 | 14.74 | 15.10 | 15.04 | qfq | 5,855,289 | 87,994,222 | -2.01% |
| 2026-05-25 | 15.53 | 15.72 | 15.10 | 15.41 | 15.34 | qfq | 4,634,444 | 71,186,710 | -1.34% |
| 2026-05-22 | 15.28 | 15.70 | 15.02 | 15.62 | 15.55 | qfq | 4,838,058 | 74,595,848 | 2.29% |
| 2026-05-21 | 15.93 | 16.14 | 15.20 | 15.27 | 15.21 | qfq | 6,632,672 | 103,850,801 | -4.14% |
| 2026-05-20 | 15.70 | 16.18 | 15.52 | 15.93 | 15.86 | qfq | 6,803,960 | 108,328,111 | 1.08% |
| 2026-05-19 | 15.86 | 16.10 | 15.55 | 15.76 | 15.69 | qfq | 6,239,273 | 98,358,823 | -0.57% |
| 2026-05-18 | 16.41 | 16.64 | 15.78 | 15.85 | 15.78 | qfq | 9,834,585 | 157,499,921 | -4.00% |
| 2026-05-15 | 16.46 | 17.25 | 16.46 | 16.51 | 16.44 | qfq | 10,097,197 | 170,260,147 | 0.06% |
| 2026-05-14 | 17.11 | 17.29 | 16.41 | 16.50 | 16.43 | qfq | 11,608,797 | 194,389,165 | -4.18% |
| 2026-05-13 | 16.61 | 17.38 | 16.55 | 17.22 | 17.15 | qfq | 11,820,477 | 202,057,401 | 3.55% |
| 2026-05-12 | 16.41 | 16.87 | 16.30 | 16.63 | 16.56 | qfq | 9,715,732 | 161,385,976 | 1.34% |
| 2026-05-11 | 16.30 | 16.59 | 16.15 | 16.41 | 16.34 | qfq | 9,748,685 | 159,336,934 | 0.61% |
| 2026-05-08 | 15.50 | 16.73 | 15.35 | 16.31 | 16.24 | qfq | 14,426,253 | 232,903,544 | 5.29% |
| 2026-05-07 | 15.10 | 15.55 | 15.01 | 15.49 | 15.42 | qfq | 7,611,061 | 116,739,205 | 2.38% |
| 2026-05-06 | 15.05 | 15.30 | 14.96 | 15.13 | 15.07 | qfq | 7,418,820 | 112,151,160 | 1.41% |
| 2026-04-30 | 14.75 | 15.07 | 14.70 | 14.92 | 14.86 | qfq | 5,961,869 | 88,896,580 | 0.88% |
| 2026-04-29 | 14.68 | 14.94 | 14.50 | 14.79 | 14.73 | qfq | 7,120,725 | 104,722,423 | 0.07% |
| 2026-04-28 | 14.79 | 14.93 | 14.23 | 14.78 | 14.72 | qfq | 12,561,801 | 183,325,518 | 2.00% |
| 2026-04-27 | 14.02 | 14.53 | 13.82 | 14.49 | 14.43 | qfq | 5,956,434 | 85,045,360 | 2.11% |
| 2026-04-24 | 14.08 | 14.30 | 13.83 | 14.19 | 14.13 | qfq | 4,069,844 | 57,292,307 | 0.71% |
| 2026-04-23 | 14.26 | 14.34 | 14.05 | 14.09 | 14.03 | qfq | 4,132,805 | 58,483,174 | -1.19% |
| 2026-04-22 | 14.45 | 14.46 | 14.15 | 14.26 | 14.20 | qfq | 4,441,546 | 63,236,675 | -1.38% |
| 2026-04-21 | 14.60 | 14.74 | 14.27 | 14.46 | 14.40 | qfq | 5,264,862 | 75,805,686 | -1.23% |
| 2026-04-20 | 14.21 | 15.09 | 14.21 | 14.64 | 14.58 | qfq | 9,950,977 | 146,242,739 | 2.52% |
| 2026-04-17 | 14.60 | 14.68 | 14.12 | 14.28 | 14.22 | qfq | 4,756,143 | 67,734,044 | -0.56% |
| 2026-04-16 | 14.14 | 14.40 | 14.01 | 14.36 | 14.30 | qfq | 4,378,433 | 62,499,251 | 2.28% |
| 2026-04-15 | 14.30 | 14.36 | 14.00 | 14.04 | 13.98 | qfq | 3,519,278 | 49,865,842 | -1.54% |
| 2026-04-14 | 14.20 | 14.32 | 14.03 | 14.26 | 14.20 | qfq | 3,928,340 | 55,586,669 | 1.35% |
| 2026-04-13 | 14.30 | 14.31 | 14.01 | 14.07 | 14.01 | qfq | 3,537,695 | 49,943,616 | -1.05% |
| 2026-04-10 | 14.22 | 14.39 | 14.13 | 14.22 | 14.16 | qfq | 3,992,461 | 57,074,845 | 1.28% |
| 2026-04-09 | 14.20 | 14.38 | 14.01 | 14.04 | 13.98 | qfq | 3,921,365 | 55,371,519 | -2.36% |
| 2026-04-08 | 13.87 | 14.41 | 13.87 | 14.38 | 14.32 | qfq | 6,168,209 | 87,634,104 | 5.04% |
| 2026-04-07 | 13.53 | 13.93 | 13.35 | 13.69 | 13.63 | qfq | 5,679,500 | 77,764,708 | 3.71% |
| 2026-04-03 | 13.79 | 13.89 | 13.05 | 13.20 | 13.14 | qfq | 4,160,923 | 55,278,200 | -4.00% |
| 2026-04-02 | 14.03 | 14.03 | 13.59 | 13.75 | 13.69 | qfq | 3,418,174 | 47,091,126 | -2.41% |
| 2026-04-01 | 14.13 | 14.20 | 13.90 | 14.09 | 14.03 | qfq | 3,769,963 | 52,910,268 | 1.73% |
| 2026-03-31 | 14.19 | 14.37 | 13.82 | 13.85 | 13.79 | qfq | 3,762,234 | 52,980,407 | -1.63% |
| 2026-03-30 | 13.89 | 14.12 | 13.79 | 14.08 | 14.02 | qfq | 3,225,721 | 45,183,962 | 0.36% |
| 2026-03-27 | 13.72 | 14.03 | 13.54 | 14.03 | 13.97 | qfq | 3,884,604 | 53,943,282 | 2.18% |
| 2026-03-26 | 14.10 | 14.20 | 13.64 | 13.73 | 13.67 | qfq | 4,170,821 | 57,638,639 | -2.56% |
| 2026-03-25 | 13.88 | 14.12 | 13.71 | 14.09 | 14.03 | qfq | 5,906,173 | 82,607,440 | 1.95% |
| 2026-03-24 | 13.42 | 13.84 | 13.34 | 13.82 | 13.76 | qfq | 7,817,947 | 106,116,952 | 5.18% |
| 2026-03-23 | 13.70 | 13.92 | 13.00 | 13.14 | 13.08 | qfq | 7,542,636 | 101,547,677 | -6.28% |
| 2026-03-20 | 14.61 | 14.75 | 14.00 | 14.02 | 13.96 | qfq | 6,189,886 | 88,496,081 | -3.91% |
| 2026-03-19 | 14.98 | 14.98 | 14.52 | 14.59 | 14.53 | qfq | 4,190,416 | 61,557,422 | -3.25% |
| 2026-03-18 | 14.93 | 15.10 | 14.71 | 15.08 | 15.02 | qfq | 3,454,734 | 51,551,300 | 1.69% |
| 2026-03-17 | 15.19 | 15.25 | 14.82 | 14.83 | 14.77 | qfq | 3,852,659 | 57,930,126 | -2.43% |
| 2026-03-16 | 15.04 | 15.20 | 14.87 | 15.20 | 15.14 | qfq | 3,893,573 | 58,628,674 | 1.00% |
| 2026-03-13 | 15.19 | 15.31 | 14.97 | 15.05 | 14.99 | qfq | 4,140,295 | 62,639,295 | -0.92% |
| 2026-03-12 | 15.46 | 15.54 | 15.18 | 15.19 | 15.13 | qfq | 4,355,931 | 66,695,269 | -1.68% |
| 2026-03-11 | 15.73 | 15.80 | 15.40 | 15.45 | 15.38 | qfq | 4,717,766 | 73,368,693 | -1.90% |
| 2026-03-10 | 15.60 | 15.93 | 15.56 | 15.75 | 15.68 | qfq | 5,616,388 | 88,220,994 | 1.68% |
| 2026-03-09 | 15.35 | 15.61 | 15.20 | 15.49 | 15.42 | qfq | 5,288,868 | 81,261,527 | -0.51% |
| 2026-03-06 | 15.25 | 15.65 | 15.25 | 15.57 | 15.50 | qfq | 5,475,485 | 85,001,317 | 1.43% |
| 2026-03-05 | 15.75 | 15.90 | 15.27 | 15.35 | 15.28 | qfq | 8,623,949 | 133,622,983 | -1.85% |
| 2026-03-04 | 15.41 | 16.00 | 15.22 | 15.64 | 15.57 | qfq | 8,679,159 | 135,887,138 | 0.90% |
| 2026-03-03 | 16.62 | 16.68 | 15.47 | 15.50 | 15.43 | qfq | 11,224,323 | 179,376,880 | -5.14% |
| 2026-03-02 | 16.50 | 16.76 | 16.17 | 16.34 | 16.27 | qfq | 10,871,975 | 178,463,486 | -2.21% |
| 2026-02-27 | 16.56 | 16.74 | 16.50 | 16.71 | 16.64 | qfq | 5,448,214 | 90,750,054 | 0.48% |
| 2026-02-26 | 16.97 | 17.00 | 16.51 | 16.63 | 16.56 | qfq | 7,641,989 | 127,181,181 | -2.00% |
| 2026-02-25 | 17.01 | 17.31 | 16.93 | 16.97 | 16.90 | qfq | 8,351,973 | 142,610,257 | -0.18% |
| 2026-02-24 | 18.08 | 18.08 | 16.48 | 17.00 | 16.93 | qfq | 15,792,224 | 269,775,682 | -6.54% |
| 2026-02-13 | 18.37 | 18.94 | 18.15 | 18.19 | 18.11 | qfq | 9,715,620 | 179,938,884 | -1.20% |
| 2026-02-12 | 18.89 | 19.02 | 18.38 | 18.41 | 18.33 | qfq | 10,878,502 | 202,314,597 | -2.33% |
| 2026-02-11 | 18.82 | 19.49 | 18.76 | 18.85 | 18.77 | qfq | 11,461,385 | 218,736,415 | 0.43% |
| 2026-02-10 | 18.89 | 18.99 | 18.53 | 18.77 | 18.69 | qfq | 7,449,203 | 139,994,861 | -0.53% |
| 2026-02-09 | 18.76 | 18.97 | 18.52 | 18.87 | 18.79 | qfq | 9,046,980 | 169,710,936 | 1.62% |
| 2026-02-06 | 18.68 | 19.00 | 18.14 | 18.57 | 18.49 | qfq | 9,713,804 | 180,402,229 | -1.49% |
| 2026-02-05 | 18.58 | 19.09 | 18.50 | 18.85 | 18.77 | qfq | 9,718,747 | 183,266,622 | 1.34% |
| 2026-02-04 | 18.31 | 19.06 | 18.31 | 18.60 | 18.52 | qfq | 14,774,632 | 274,738,772 | 1.58% |
| 2026-02-03 | 17.76 | 18.52 | 17.69 | 18.31 | 18.23 | qfq | 19,731,844 | 357,624,546 | 4.51% |
| 2026-02-02 | 18.26 | 18.26 | 16.78 | 17.52 | 17.45 | qfq | 24,620,417 | 430,028,238 | -12.31% |
| 2026-01-30 | 20.68 | 20.82 | 19.70 | 19.98 | 19.90 | qfq | 9,706,714 | 194,279,960 | -3.90% |
| 2026-01-29 | 19.99 | 21.92 | 19.75 | 20.79 | 20.70 | qfq | 14,843,931 | 313,543,093 | 3.59% |
| 2026-01-28 | 20.33 | 20.83 | 19.36 | 20.07 | 19.98 | qfq | 11,325,383 | 230,156,500 | -4.88% |
| 2026-01-27 | 21.67 | 22.20 | 20.52 | 21.10 | 21.01 | qfq | 11,989,988 | 255,199,761 | -3.87% |
| 2026-01-26 | 22.51 | 22.96 | 21.28 | 21.95 | 21.86 | qfq | 18,342,703 | 404,611,979 | 4.72% |
| 2026-01-23 | 20.35 | 21.67 | 20.15 | 20.96 | 20.87 | qfq | 11,749,642 | 246,424,628 | 2.49% |
| 2026-01-22 | 20.59 | 21.28 | 20.40 | 20.45 | 20.36 | qfq | 9,660,855 | 200,840,138 | -1.21% |
| 2026-01-21 | 20.29 | 20.89 | 19.88 | 20.70 | 20.61 | qfq | 9,252,058 | 189,271,857 | 1.82% |
| 2026-01-20 | 20.35 | 20.83 | 20.11 | 20.33 | 20.24 | qfq | 8,792,431 | 179,838,293 | -0.25% |
| 2026-01-19 | 20.28 | 20.73 | 20.16 | 20.38 | 20.29 | qfq | 7,891,534 | 161,015,303 | -0.05% |
| 2026-01-16 | 21.41 | 21.48 | 20.25 | 20.39 | 20.30 | qfq | 10,680,585 | 219,566,141 | -2.86% |
| 2026-01-15 | 21.70 | 21.81 | 20.76 | 20.99 | 20.90 | qfq | 16,809,207 | 355,767,941 | -6.25% |
| 2026-01-14 | 22.28 | 24.19 | 22.00 | 22.39 | 22.29 | qfq | 25,727,877 | 593,452,782 | -1.32% |
| 2026-01-13 | 25.27 | 25.88 | 22.33 | 22.69 | 22.59 | qfq | 27,289,605 | 647,853,490 | -10.21% |
| 2026-01-12 | 21.80 | 25.27 | 21.27 | 25.27 | 25.16 | qfq | 24,118,742 | 560,212,876 | 19.99% |
| 2026-01-09 | 19.82 | 21.43 | 19.78 | 21.06 | 20.97 | qfq | 24,476,350 | 504,484,367 | 6.31% |
| 2026-01-08 | 19.24 | 20.10 | 19.24 | 19.81 | 19.73 | qfq | 15,988,669 | 313,773,507 | 1.49% |
| 2026-01-07 | 19.96 | 20.55 | 19.50 | 19.52 | 19.44 | qfq | 19,298,341 | 384,058,860 | -4.08% |
| 2026-01-06 | 19.71 | 20.83 | 19.70 | 20.35 | 20.26 | qfq | 28,747,766 | 584,040,734 | 2.73% |
| 2026-01-05 | 21.01 | 21.50 | 19.30 | 19.81 | 19.73 | qfq | 39,683,177 | 795,661,319 | 0.61% |
| 2025-12-31 | 16.56 | 19.69 | 16.46 | 19.69 | 19.61 | qfq | 25,764,674 | 478,310,893 | 19.99% |
| 2025-12-30 | 17.35 | 17.38 | 16.37 | 16.41 | 16.34 | qfq | 11,828,187 | 197,949,510 | -6.17% |
| 2025-12-29 | 16.59 | 17.69 | 16.50 | 17.49 | 17.42 | qfq | 14,146,174 | 243,511,496 | 5.49% |
| 2025-12-26 | 16.68 | 16.82 | 16.40 | 16.58 | 16.51 | qfq | 7,600,822 | 126,487,036 | -1.89% |
| 2025-12-25 | 16.71 | 16.93 | 16.30 | 16.90 | 16.83 | qfq | 7,828,262 | 130,405,691 | 1.75% |
| 2025-12-24 | 16.99 | 17.10 | 16.30 | 16.61 | 16.54 | qfq | 11,106,652 | 183,866,364 | -2.58% |
| 2025-12-23 | 17.24 | 17.41 | 16.80 | 17.05 | 16.98 | qfq | 10,287,495 | 175,504,958 | -2.07% |
| 2025-12-22 | 18.28 | 18.43 | 17.36 | 17.41 | 17.34 | qfq | 13,605,224 | 241,063,348 | -4.02% |
| 2025-12-19 | 18.17 | 18.50 | 17.28 | 18.14 | 18.06 | qfq | 17,383,555 | 312,382,338 | 1.80% |
| 2025-12-18 | 18.07 | 18.93 | 17.76 | 17.82 | 17.74 | qfq | 18,828,637 | 342,984,177 | -2.73% |
| 2025-12-17 | 17.49 | 19.08 | 17.06 | 18.32 | 18.24 | qfq | 23,760,953 | 435,089,284 | 4.93% |
| 2025-12-16 | 17.44 | 17.92 | 17.06 | 17.46 | 17.39 | qfq | 12,482,404 | 218,083,508 | 0.81% |
| 2025-12-15 | 17.35 | 17.85 | 16.87 | 17.32 | 17.25 | qfq | 11,132,713 | 193,018,111 | 1.88% |
| 2025-12-12 | 17.24 | 17.95 | 16.94 | 17.00 | 16.93 | qfq | 15,102,500 | 262,514,117 | -1.68% |
| 2025-12-11 | 16.91 | 17.98 | 16.47 | 17.29 | 17.22 | qfq | 18,880,274 | 327,923,590 | 2.98% |
| 2025-12-10 | 16.84 | 17.27 | 16.67 | 16.79 | 16.72 | qfq | 7,585,598 | 128,077,351 | -0.53% |
| 2025-12-09 | 16.99 | 17.31 | 16.78 | 16.88 | 16.81 | qfq | 11,594,225 | 196,988,081 | -0.30% |
| 2025-12-08 | 15.34 | 17.88 | 15.30 | 16.93 | 16.86 | qfq | 18,276,011 | 304,594,557 | 10.80% |
| 2025-12-05 | 15.14 | 15.32 | 14.91 | 15.28 | 15.22 | qfq | 3,969,782 | 60,084,664 | 1.06% |
| 2025-12-04 | 15.73 | 15.77 | 15.09 | 15.12 | 15.06 | qfq | 7,320,873 | 112,303,285 | -4.18% |
| 2025-12-03 | 16.10 | 16.16 | 15.60 | 15.78 | 15.71 | qfq | 5,491,935 | 86,992,252 | -1.13% |
| 2025-12-02 | 15.78 | 16.16 | 15.69 | 15.96 | 15.89 | qfq | 7,240,927 | 115,432,217 | 1.14% |
| 2025-12-01 | 15.98 | 16.20 | 15.72 | 15.78 | 15.71 | qfq | 7,102,604 | 113,163,457 | 0.90% |
| 2025-11-28 | 15.51 | 15.82 | 15.32 | 15.64 | 15.57 | qfq | 7,784,210 | 121,078,800 | -0.95% |
| 2025-11-27 | 16.49 | 16.99 | 15.66 | 15.79 | 15.72 | qfq | 13,602,509 | 220,472,935 | -1.86% |
| 2025-11-26 | 15.42 | 16.22 | 15.40 | 16.09 | 16.02 | qfq | 10,919,954 | 173,771,858 | 4.01% |
| 2025-11-25 | 15.50 | 15.76 | 15.46 | 15.47 | 15.40 | qfq | 6,142,071 | 95,703,101 | -0.13% |
| 2025-11-24 | 15.60 | 15.86 | 15.14 | 15.49 | 15.42 | qfq | 7,206,862 | 111,554,663 | 0.26% |
| 2025-11-21 | 16.20 | 16.48 | 15.38 | 15.45 | 15.38 | qfq | 10,491,193 | 165,412,881 | -5.91% |
| 2025-11-20 | 17.03 | 17.20 | 16.35 | 16.42 | 16.35 | qfq | 12,736,910 | 211,122,803 | -3.92% |
| 2025-11-19 | 18.21 | 18.28 | 16.89 | 17.09 | 17.02 | qfq | 17,732,687 | 308,277,082 | -9.77% |
| 2025-11-18 | 18.00 | 19.03 | 17.40 | 18.94 | 18.86 | qfq | 25,565,341 | 470,123,516 | 3.16% |
| 2025-11-17 | 18.05 | 19.19 | 17.89 | 18.36 | 18.28 | qfq | 21,358,531 | 393,380,669 | 3.20% |
| 2025-11-14 | 17.74 | 19.29 | 17.55 | 17.79 | 17.71 | qfq | 24,371,096 | 440,753,175 | 1.77% |
| 2025-11-13 | 17.41 | 18.15 | 16.90 | 17.48 | 17.41 | qfq | 21,261,074 | 370,309,980 | 0.17% |
| 2025-11-12 | 17.70 | 18.25 | 17.00 | 17.45 | 17.38 | qfq | 23,394,533 | 410,557,700 | -0.91% |
| 2025-11-11 | 16.25 | 19.66 | 16.16 | 17.61 | 17.54 | qfq | 30,704,886 | 555,568,112 | 6.02% |
| 2025-11-10 | 15.58 | 17.38 | 15.46 | 16.61 | 16.54 | qfq | 17,783,496 | 293,450,136 | 6.61% |
| 2025-11-07 | 15.70 | 15.85 | 15.47 | 15.58 | 15.51 | qfq | 5,430,700 | 84,779,715 | -1.14% |
| 2025-11-06 | 15.98 | 16.31 | 15.59 | 15.76 | 15.69 | qfq | 9,578,938 | 151,882,064 | -0.44% |
| 2025-11-05 | 15.68 | 16.50 | 15.50 | 15.83 | 15.76 | qfq | 9,731,496 | 156,326,298 | 0.44% |
| 2025-11-04 | 15.87 | 15.95 | 15.41 | 15.76 | 15.69 | qfq | 8,626,652 | 135,284,078 | 0.00% |
| 2025-11-03 | 14.61 | 16.22 | 14.58 | 15.76 | 15.69 | qfq | 12,420,042 | 193,437,096 | 7.58% |
| 2025-10-31 | 14.35 | 14.90 | 14.25 | 14.65 | 14.59 | qfq | 4,738,323 | 69,345,453 | 2.73% |
| 2025-10-30 | 14.63 | 14.66 | 14.20 | 14.26 | 14.20 | qfq | 4,608,500 | 66,115,966 | -3.19% |
| 2025-10-29 | 14.75 | 14.81 | 14.56 | 14.73 | 14.67 | qfq | 3,381,500 | 49,562,071 | -0.54% |
| 2025-10-28 | 14.77 | 15.02 | 14.62 | 14.81 | 14.75 | qfq | 3,163,600 | 46,986,201 | -0.27% |
| 2025-10-27 | 14.93 | 15.00 | 14.73 | 14.85 | 14.79 | qfq | 3,128,840 | 46,537,132 | 0.20% |
| 2025-10-24 | 14.74 | 14.98 | 14.65 | 14.82 | 14.76 | qfq | 3,574,128 | 52,979,804 | 0.88% |
| 2025-10-23 | 14.92 | 14.92 | 14.41 | 14.69 | 14.63 | qfq | 5,527,688 | 80,678,327 | -1.48% |
| 2025-10-22 | 15.20 | 15.22 | 14.85 | 14.91 | 14.85 | qfq | 3,527,900 | 52,810,845 | -1.58% |
| 2025-10-21 | 14.93 | 15.32 | 14.86 | 15.15 | 15.09 | qfq | 4,136,943 | 62,651,302 | 1.34% |
| 2025-10-20 | 15.00 | 15.25 | 14.81 | 14.95 | 14.89 | qfq | 3,243,100 | 48,663,700 | 0.00% |
| 2025-10-17 | 15.22 | 15.71 | 14.95 | 14.95 | 14.89 | qfq | 6,404,299 | 98,067,942 | -1.97% |
| 2025-10-16 | 15.60 | 15.77 | 15.20 | 15.25 | 15.19 | qfq | 4,531,000 | 70,040,380 | -2.93% |
| 2025-10-15 | 15.37 | 15.79 | 15.16 | 15.71 | 15.64 | qfq | 5,583,783 | 87,092,517 | 2.68% |
| 2025-10-14 | 15.77 | 15.84 | 15.24 | 15.30 | 15.24 | qfq | 4,171,551 | 64,765,641 | -1.23% |
| 2025-10-13 | 15.04 | 15.77 | 14.38 | 15.49 | 15.42 | qfq | 6,631,983 | 101,523,184 | 0.13% |
| 2025-10-10 | 15.65 | 15.80 | 15.38 | 15.47 | 15.40 | qfq | 5,197,183 | 81,150,968 | -1.21% |
| 2025-10-09 | 14.87 | 15.86 | 14.84 | 15.66 | 15.54 | qfq | 11,301,627 | 175,535,576 | 5.45% |
| 2025-09-30 | 15.05 | 15.68 | 14.80 | 14.85 | 14.74 | qfq | 8,959,068 | 135,686,555 | -1.46% |
| 2025-09-29 | 15.09 | 15.15 | 14.73 | 15.07 | 14.96 | qfq | 3,136,931 | 47,054,426 | -0.13% |
| 2025-09-26 | 15.00 | 15.34 | 14.78 | 15.09 | 14.98 | qfq | 3,639,198 | 54,956,462 | 0.67% |
| 2025-09-25 | 15.00 | 15.65 | 14.96 | 14.99 | 14.88 | qfq | 4,932,914 | 75,335,011 | -0.66% |
| 2025-09-24 | 14.98 | 15.16 | 14.80 | 15.09 | 14.98 | qfq | 2,968,187 | 44,669,983 | 0.53% |
| 2025-09-23 | 15.28 | 15.39 | 14.60 | 15.01 | 14.90 | qfq | 5,118,369 | 76,210,494 | -2.47% |
| 2025-09-22 | 15.55 | 15.58 | 15.19 | 15.39 | 15.28 | qfq | 3,791,100 | 58,005,560 | -1.60% |
| 2025-09-19 | 15.70 | 15.95 | 15.48 | 15.64 | 15.52 | qfq | 5,408,967 | 84,648,628 | -0.57% |
| 2025-09-18 | 16.32 | 16.42 | 15.48 | 15.73 | 15.61 | qfq | 10,555,883 | 168,592,077 | -3.62% |
| 2025-09-17 | 15.85 | 16.74 | 15.72 | 16.32 | 16.20 | qfq | 16,904,232 | 274,152,442 | 2.97% |
| 2025-09-16 | 14.72 | 16.78 | 14.62 | 15.85 | 15.73 | qfq | 17,361,757 | 275,173,836 | 8.04% |
| 2025-09-15 | 14.69 | 14.76 | 14.58 | 14.67 | 14.56 | qfq | 2,075,337 | 30,403,835 | -0.61% |
| 2025-09-12 | 14.89 | 14.99 | 14.71 | 14.76 | 14.65 | qfq | 2,651,187 | 39,328,638 | -1.20% |
| 2025-09-11 | 14.72 | 14.94 | 14.42 | 14.94 | 14.83 | qfq | 3,323,580 | 48,824,170 | 1.49% |
| 2025-09-10 | 14.66 | 14.87 | 14.65 | 14.72 | 14.61 | qfq | 2,092,246 | 30,808,245 | 0.48% |
| 2025-09-09 | 15.08 | 15.08 | 14.65 | 14.65 | 14.54 | qfq | 3,266,917 | 48,364,663 | -2.53% |
| 2025-09-08 | 14.80 | 15.08 | 14.76 | 15.03 | 14.92 | qfq | 3,475,800 | 52,068,444 | 0.94% |
| 2025-09-05 | 14.88 | 14.96 | 14.47 | 14.89 | 14.78 | qfq | 5,344,058 | 78,831,731 | -1.39% |
| 2025-09-04 | 14.77 | 15.18 | 14.40 | 15.10 | 14.99 | qfq | 6,738,675 | 99,560,093 | 1.68% |
| 2025-09-03 | 15.83 | 15.96 | 14.85 | 14.85 | 14.74 | qfq | 8,154,617 | 125,566,323 | -0.47% |
| 2025-09-02 | 15.15 | 15.21 | 14.60 | 14.92 | 14.81 | qfq | 4,794,694 | 71,205,161 | -1.65% |
| 2025-09-01 | 15.17 | 15.40 | 15.03 | 15.17 | 15.06 | qfq | 3,580,417 | 54,510,268 | 0.00% |
| 2025-08-29 | 15.50 | 15.50 | 15.13 | 15.17 | 15.06 | qfq | 3,727,600 | 56,881,915 | -1.81% |
| 2025-08-28 | 15.46 | 15.80 | 14.88 | 15.45 | 15.34 | qfq | 6,476,858 | 99,326,531 | -0.06% |
| 2025-08-27 | 16.20 | 16.28 | 15.40 | 15.46 | 15.35 | qfq | 7,570,837 | 120,877,208 | -4.57% |
| 2025-08-26 | 15.95 | 16.40 | 15.76 | 16.20 | 16.08 | qfq | 7,742,461 | 125,293,220 | 1.25% |
| 2025-08-25 | 16.05 | 16.18 | 15.86 | 16.00 | 15.88 | qfq | 6,303,887 | 100,806,970 | -0.25% |
| 2025-08-22 | 16.25 | 16.25 | 15.90 | 16.04 | 15.92 | qfq | 5,578,429 | 89,438,309 | -1.23% |
| 2025-08-21 | 16.15 | 16.42 | 16.08 | 16.24 | 16.12 | qfq | 7,505,454 | 121,768,788 | -0.06% |
| 2025-08-20 | 15.85 | 16.32 | 15.64 | 16.25 | 16.13 | qfq | 9,486,302 | 152,112,619 | 2.59% |
| 2025-08-19 | 15.75 | 15.86 | 15.60 | 15.84 | 15.72 | qfq | 4,058,658 | 63,941,926 | 0.64% |
| 2025-08-18 | 15.59 | 15.81 | 15.50 | 15.74 | 15.62 | qfq | 4,860,000 | 76,344,070 | 1.29% |
| 2025-08-15 | 15.51 | 15.77 | 15.45 | 15.54 | 15.43 | qfq | 4,379,900 | 68,105,863 | 0.52% |
| 2025-08-14 | 15.86 | 15.95 | 15.44 | 15.46 | 15.35 | qfq | 4,918,500 | 77,286,774 | -2.89% |
| 2025-08-13 | 16.09 | 16.15 | 15.83 | 15.92 | 15.80 | qfq | 3,465,420 | 55,251,123 | -0.62% |
| 2025-08-12 | 16.05 | 16.18 | 15.93 | 16.02 | 15.90 | qfq | 3,799,500 | 60,939,973 | 0.13% |
| 2025-08-11 | 15.66 | 16.04 | 15.60 | 16.00 | 15.88 | qfq | 4,050,000 | 64,500,763 | 2.04% |
| 2025-08-08 | 16.12 | 16.14 | 15.55 | 15.68 | 15.56 | qfq | 5,766,800 | 90,742,807 | -2.55% |
| 2025-08-07 | 16.38 | 16.39 | 16.04 | 16.09 | 15.97 | qfq | 4,583,320 | 74,338,918 | -1.47% |
| 2025-08-06 | 16.16 | 16.35 | 15.98 | 16.33 | 16.21 | qfq | 5,214,860 | 84,558,029 | 0.99% |
| 2025-08-05 | 16.03 | 16.21 | 16.01 | 16.17 | 16.05 | qfq | 3,348,600 | 53,966,963 | 0.62% |
| 2025-08-04 | 15.98 | 16.10 | 15.74 | 16.07 | 15.95 | qfq | 3,690,300 | 58,974,796 | -0.12% |
| 2025-08-01 | 15.75 | 16.22 | 15.75 | 16.09 | 15.97 | qfq | 6,140,500 | 98,499,616 | 2.22% |
| 2025-07-31 | 16.00 | 16.16 | 15.70 | 15.74 | 15.62 | qfq | 4,215,300 | 67,081,670 | -1.87% |
| 2025-07-30 | 16.07 | 16.18 | 15.85 | 16.04 | 15.92 | qfq | 4,500,600 | 72,069,926 | -0.50% |
| 2025-07-29 | 16.25 | 16.31 | 15.93 | 16.12 | 16.00 | qfq | 4,337,400 | 69,645,740 | -1.04% |
| 2025-07-28 | 16.46 | 16.51 | 16.16 | 16.29 | 16.17 | qfq | 5,365,520 | 87,202,814 | -1.51% |
| 2025-07-25 | 16.39 | 16.83 | 16.15 | 16.54 | 16.42 | qfq | 9,886,830 | 162,950,163 | 1.47% |
| 2025-07-24 | 15.90 | 16.62 | 15.90 | 16.30 | 16.18 | qfq | 8,915,003 | 145,916,802 | 2.26% |
| 2025-07-23 | 15.97 | 16.08 | 15.88 | 15.94 | 15.82 | qfq | 3,742,180 | 59,719,768 | -0.69% |
| 2025-07-22 | 16.12 | 16.15 | 15.84 | 16.05 | 15.93 | qfq | 4,091,500 | 65,417,301 | -0.74% |
| 2025-07-21 | 16.30 | 16.31 | 16.09 | 16.17 | 16.05 | qfq | 4,197,070 | 67,796,303 | 0.12% |
| 2025-07-18 | 16.34 | 16.51 | 16.10 | 16.15 | 16.03 | qfq | 4,257,800 | 69,042,494 | -1.22% |
| 2025-07-17 | 16.13 | 16.35 | 16.06 | 16.35 | 16.23 | qfq | 5,939,215 | 96,318,209 | 1.05% |
| 2025-07-16 | 15.95 | 16.38 | 15.90 | 16.18 | 16.06 | qfq | 6,790,693 | 110,018,508 | 1.44% |
| 2025-07-15 | 16.11 | 16.16 | 15.60 | 15.95 | 15.83 | qfq | 6,500,600 | 102,952,599 | -0.93% |
| 2025-07-14 | 16.10 | 16.26 | 16.00 | 16.10 | 15.98 | qfq | 4,943,600 | 79,483,247 | -0.49% |
| 2025-07-11 | 16.46 | 16.61 | 16.02 | 16.18 | 16.06 | qfq | 7,234,500 | 117,195,813 | -1.46% |
| 2025-07-10 | 16.55 | 16.56 | 16.11 | 16.42 | 16.30 | qfq | 9,423,107 | 154,093,520 | -1.08% |
| 2025-07-09 | 15.98 | 16.98 | 15.93 | 16.60 | 16.48 | qfq | 20,231,340 | 334,423,441 | 2.03% |
| 2025-07-08 | 15.50 | 16.78 | 15.38 | 16.27 | 16.15 | qfq | 16,574,887 | 268,743,180 | 4.97% |
| 2025-07-07 | 15.10 | 15.56 | 14.98 | 15.50 | 15.39 | qfq | 5,120,180 | 78,665,424 | 2.65% |
| 2025-07-04 | 15.35 | 15.40 | 15.04 | 15.10 | 14.99 | qfq | 4,468,200 | 67,859,614 | -1.88% |
| 2025-07-03 | 15.32 | 15.72 | 15.30 | 15.39 | 15.28 | qfq | 4,282,860 | 66,214,732 | 0.46% |
| 2025-07-02 | 15.55 | 15.58 | 15.17 | 15.32 | 15.21 | qfq | 3,182,700 | 48,824,735 | -1.03% |
| 2025-07-01 | 15.56 | 15.64 | 15.28 | 15.48 | 15.37 | qfq | 3,883,400 | 60,039,765 | -0.64% |
| 2025-06-30 | 15.19 | 15.74 | 15.19 | 15.58 | 15.46 | qfq | 5,344,900 | 83,203,366 | 1.83% |
| 2025-06-27 | 15.27 | 15.47 | 15.13 | 15.30 | 15.19 | qfq | 4,811,710 | 73,696,528 | 1.32% |
| 2025-06-26 | 15.23 | 15.42 | 15.08 | 15.10 | 14.99 | qfq | 5,209,977 | 79,411,386 | -0.98% |
| 2025-06-25 | 15.12 | 15.29 | 14.91 | 15.25 | 15.14 | qfq | 5,075,807 | 76,800,033 | 0.86% |
| 2025-06-24 | 14.98 | 15.15 | 14.78 | 15.12 | 15.01 | qfq | 4,156,433 | 62,481,604 | 2.58% |
| 2025-06-23 | 14.55 | 14.82 | 14.31 | 14.74 | 14.63 | qfq | 3,639,400 | 53,426,635 | 1.59% |
| 2025-06-20 | 14.77 | 14.95 | 14.48 | 14.51 | 14.40 | qfq | 3,955,465 | 57,861,630 | -2.03% |
| 2025-06-19 | 15.25 | 15.35 | 14.76 | 14.81 | 14.70 | qfq | 5,267,200 | 78,924,756 | -3.52% |
| 2025-06-18 | 15.41 | 15.60 | 15.26 | 15.35 | 15.24 | qfq | 4,691,659 | 72,083,227 | -1.85% |
| 2025-06-17 | 15.87 | 16.13 | 15.50 | 15.64 | 15.52 | qfq | 5,354,024 | 84,044,340 | -0.38% |
| 2025-06-16 | 15.40 | 15.74 | 15.14 | 15.70 | 15.58 | qfq | 4,642,300 | 72,477,352 | 1.49% |
| 2025-06-13 | 16.40 | 16.43 | 15.41 | 15.47 | 15.36 | qfq | 10,119,865 | 159,005,701 | -6.64% |
| 2025-06-12 | 16.49 | 16.75 | 16.42 | 16.57 | 16.45 | qfq | 5,421,416 | 89,979,878 | -0.18% |
| 2025-06-11 | 16.66 | 16.80 | 16.47 | 16.60 | 16.48 | qfq | 5,815,518 | 96,666,168 | 0.12% |
| 2025-06-10 | 16.66 | 16.88 | 16.10 | 16.58 | 16.46 | qfq | 7,838,693 | 129,402,980 | -1.07% |
| 2025-06-09 | 16.37 | 16.83 | 16.37 | 16.76 | 16.64 | qfq | 7,038,706 | 116,989,589 | 1.95% |
| 2025-06-06 | 16.80 | 16.80 | 16.32 | 16.44 | 16.32 | qfq | 8,204,200 | 135,015,915 | -2.38% |
| 2025-06-05 | 17.08 | 17.50 | 16.70 | 16.84 | 16.72 | qfq | 10,533,557 | 180,037,432 | -1.92% |
| 2025-06-04 | 17.51 | 17.97 | 17.16 | 17.17 | 17.04 | qfq | 11,252,693 | 196,082,244 | -3.05% |
| 2025-06-03 | 17.20 | 17.96 | 16.40 | 17.71 | 17.58 | qfq | 14,641,033 | 252,212,650 | 1.66% |
| 2025-05-30 | 16.90 | 17.62 | 16.85 | 17.42 | 17.29 | qfq | 15,451,727 | 268,003,826 | 2.47% |
| 2025-05-29 | 17.15 | 17.28 | 16.86 | 17.00 | 16.87 | qfq | 13,367,600 | 228,089,145 | -1.79% |
| 2025-05-28 | 16.61 | 17.43 | 16.12 | 17.31 | 17.18 | qfq | 20,670,147 | 350,184,141 | 3.71% |
| 2025-05-27 | 16.17 | 16.74 | 15.91 | 16.69 | 16.57 | qfq | 15,155,647 | 250,791,446 | 3.22% |
| 2025-05-26 | 16.06 | 16.17 | 15.69 | 16.17 | 16.05 | qfq | 6,195,800 | 99,250,874 | 2.34% |
| 2025-05-23 | 16.17 | 16.42 | 15.80 | 15.80 | 15.68 | qfq | 8,861,253 | 142,575,125 | -2.77% |
| 2025-05-22 | 16.35 | 16.65 | 16.22 | 16.25 | 16.13 | qfq | 8,055,300 | 132,005,139 | -1.22% |
| 2025-05-21 | 16.82 | 17.14 | 16.31 | 16.45 | 16.33 | qfq | 11,165,000 | 185,933,026 | -2.37% |
| 2025-05-20 | 16.82 | 17.18 | 16.73 | 16.85 | 16.73 | qfq | 11,794,200 | 199,928,516 | 0.06% |
| 2025-05-19 | 16.84 | 16.90 | 16.36 | 16.84 | 16.72 | qfq | 11,534,140 | 192,094,265 | -1.69% |
| 2025-05-16 | 16.52 | 17.57 | 16.20 | 17.13 | 17.00 | qfq | 17,479,400 | 295,327,536 | 0.76% |
| 2025-05-15 | 17.80 | 18.17 | 17.00 | 17.00 | 16.87 | qfq | 23,683,723 | 413,626,836 | -7.86% |
| 2025-05-14 | 16.97 | 18.50 | 16.61 | 18.45 | 18.31 | qfq | 34,883,511 | 618,723,177 | 5.01% |
| 2025-05-13 | 18.69 | 19.00 | 17.41 | 17.57 | 17.44 | qfq | 31,840,629 | 575,872,315 | -4.56% |
| 2025-05-12 | 21.00 | 21.91 | 18.00 | 18.41 | 18.27 | qfq | 47,076,135 | 912,777,399 | -1.55% |
| 2025-05-09 | 15.58 | 18.70 | 15.58 | 18.70 | 18.56 | qfq | 28,616,152 | 505,492,743 | 20.03% |
| 2025-05-08 | 14.92 | 15.71 | 14.85 | 15.58 | 15.46 | qfq | 17,801,611 | 274,922,759 | 3.94% |
| 2025-05-07 | 15.49 | 15.54 | 14.76 | 14.99 | 14.88 | qfq | 11,905,112 | 179,331,396 | -0.33% |
| 2025-05-06 | 14.91 | 15.32 | 14.90 | 15.04 | 14.93 | qfq | 12,786,759 | 192,438,902 | 2.31% |
| 2025-04-30 | 14.63 | 15.05 | 14.44 | 14.70 | 14.59 | qfq | 10,844,460 | 159,716,634 | 2.37% |
| 2025-04-29 | 14.20 | 14.78 | 14.20 | 14.36 | 14.25 | qfq | 10,283,322 | 148,810,461 | -1.17% |
| 2025-04-28 | 15.05 | 15.48 | 14.51 | 14.53 | 14.31 | qfq | 16,485,296 | 247,384,868 | 0.90% |
| 2025-04-25 | 14.19 | 14.50 | 14.06 | 14.40 | 14.19 | qfq | 8,603,952 | 123,133,894 | 1.19% |
| 2025-04-24 | 14.67 | 14.67 | 14.20 | 14.23 | 14.02 | qfq | 8,125,740 | 116,815,942 | -1.86% |
| 2025-04-23 | 14.91 | 15.11 | 14.47 | 14.50 | 14.29 | qfq | 12,516,407 | 183,268,680 | -3.40% |
| 2025-04-22 | 15.66 | 15.69 | 14.85 | 15.01 | 14.79 | qfq | 15,374,700 | 231,140,417 | -1.64% |
| 2025-04-21 | 14.26 | 15.89 | 14.00 | 15.26 | 15.03 | qfq | 22,197,556 | 333,337,154 | 6.27% |
| 2025-04-18 | 15.26 | 15.32 | 14.34 | 14.36 | 14.15 | qfq | 15,227,737 | 222,582,066 | -4.77% |
| 2025-04-17 | 14.42 | 15.49 | 14.29 | 15.08 | 14.86 | qfq | 24,688,289 | 369,315,200 | 0.53% |
| 2025-04-16 | 14.39 | 15.11 | 13.96 | 15.00 | 14.78 | qfq | 25,196,431 | 365,893,996 | 5.63% |
| 2025-04-15 | 14.60 | 14.86 | 14.10 | 14.20 | 13.99 | qfq | 17,776,227 | 255,658,377 | -4.31% |
| 2025-04-14 | 14.69 | 15.15 | 14.47 | 14.84 | 14.62 | qfq | 23,856,474 | 352,493,524 | 1.99% |
| 2025-04-11 | 15.88 | 15.89 | 14.43 | 14.55 | 14.33 | qfq | 34,169,490 | 515,517,921 | -10.19% |
| 2025-04-10 | 14.00 | 16.20 | 14.00 | 16.20 | 15.96 | qfq | 33,111,468 | 508,559,427 | 20.00% |
| 2025-04-09 | 11.14 | 13.50 | 10.14 | 13.50 | 13.30 | qfq | 11,707,959 | 143,970,562 | 20.00% |
| 2025-04-08 | 11.03 | 11.73 | 10.88 | 11.25 | 11.08 | qfq | 5,372,320 | 60,846,694 | 4.07% |
| 2025-04-07 | 12.50 | 12.58 | 10.70 | 10.81 | 10.65 | qfq | 6,291,371 | 71,797,121 | -19.15% |
| 2025-04-03 | 13.37 | 13.49 | 13.22 | 13.37 | 13.17 | qfq | 1,544,080 | 20,635,983 | -0.15% |
| 2025-04-02 | 13.30 | 13.49 | 13.25 | 13.39 | 13.19 | qfq | 1,514,600 | 20,326,914 | 0.30% |
| 2025-04-01 | 13.41 | 13.62 | 13.28 | 13.35 | 13.15 | qfq | 2,272,000 | 30,539,417 | 0.68% |
| 2025-03-31 | 13.37 | 13.37 | 12.97 | 13.26 | 13.06 | qfq | 2,699,000 | 35,406,251 | -0.82% |
| 2025-03-28 | 13.84 | 13.85 | 13.33 | 13.37 | 13.17 | qfq | 2,566,440 | 34,632,846 | -2.90% |
| 2025-03-27 | 13.76 | 13.90 | 13.48 | 13.77 | 13.57 | qfq | 2,220,100 | 30,460,884 | -0.07% |
| 2025-03-26 | 13.51 | 13.93 | 13.40 | 13.78 | 13.58 | qfq | 2,439,500 | 33,616,613 | 2.38% |
| 2025-03-25 | 13.53 | 13.59 | 13.20 | 13.46 | 13.26 | qfq | 2,142,340 | 28,741,753 | -0.52% |
| 2025-03-24 | 14.08 | 14.08 | 13.22 | 13.53 | 13.33 | qfq | 3,775,528 | 51,213,742 | -3.01% |
| 2025-03-21 | 14.31 | 14.39 | 13.91 | 13.95 | 13.74 | qfq | 4,093,100 | 57,511,474 | -3.06% |
| 2025-03-20 | 14.36 | 14.60 | 14.31 | 14.39 | 14.18 | qfq | 2,544,500 | 36,799,180 | 0.21% |
| 2025-03-19 | 14.38 | 14.49 | 14.24 | 14.36 | 14.15 | qfq | 2,123,422 | 30,441,605 | -0.55% |
| 2025-03-18 | 14.56 | 14.59 | 14.36 | 14.44 | 14.23 | qfq | 2,529,860 | 36,538,689 | -0.41% |
| 2025-03-17 | 14.71 | 14.78 | 14.40 | 14.50 | 14.29 | qfq | 4,016,200 | 58,364,251 | -0.41% |
| 2025-03-14 | 14.00 | 14.60 | 13.86 | 14.56 | 14.34 | qfq | 6,066,527 | 87,274,155 | 3.70% |
| 2025-03-13 | 14.33 | 14.33 | 13.83 | 14.04 | 13.83 | qfq | 3,978,405 | 55,653,644 | -1.82% |
| 2025-03-12 | 14.13 | 14.52 | 14.13 | 14.30 | 14.09 | qfq | 3,961,708 | 56,663,845 | 1.27% |
| 2025-03-11 | 14.19 | 14.21 | 13.86 | 14.12 | 13.91 | qfq | 2,667,900 | 37,431,028 | -0.14% |
| 2025-03-10 | 14.22 | 14.22 | 14.05 | 14.14 | 13.93 | qfq | 2,318,400 | 32,716,867 | 0.21% |
| 2025-03-07 | 14.55 | 14.55 | 14.00 | 14.11 | 13.90 | qfq | 4,302,860 | 61,322,199 | -2.56% |
| 2025-03-06 | 14.27 | 14.63 | 14.18 | 14.48 | 14.27 | qfq | 4,865,700 | 70,302,942 | 2.48% |
| 2025-03-05 | 14.30 | 14.30 | 13.85 | 14.13 | 13.92 | qfq | 3,623,800 | 50,810,903 | -1.40% |
| 2025-03-04 | 13.95 | 14.33 | 13.90 | 14.33 | 14.12 | qfq | 3,748,100 | 52,938,640 | 2.43% |
| 2025-03-03 | 13.87 | 14.18 | 13.80 | 13.99 | 13.78 | qfq | 4,199,100 | 58,792,779 | 2.12% |
| 2025-02-28 | 14.48 | 14.65 | 13.70 | 13.70 | 13.50 | qfq | 5,601,500 | 78,861,691 | -5.97% |
| 2025-02-27 | 14.80 | 14.98 | 14.19 | 14.57 | 14.35 | qfq | 6,457,660 | 94,103,519 | -2.02% |
| 2025-02-26 | 14.80 | 14.89 | 14.60 | 14.87 | 14.65 | qfq | 4,740,160 | 70,139,017 | 1.16% |
| 2025-02-25 | 14.88 | 14.90 | 14.60 | 14.70 | 14.48 | qfq | 6,180,860 | 91,097,028 | -2.39% |
| 2025-02-24 | 15.32 | 15.39 | 14.81 | 15.06 | 14.84 | qfq | 7,834,545 | 118,113,755 | -2.21% |
| 2025-02-21 | 15.42 | 15.46 | 14.96 | 15.40 | 15.17 | qfq | 8,494,097 | 129,245,536 | -0.65% |
| 2025-02-20 | 15.41 | 15.65 | 15.16 | 15.50 | 15.27 | qfq | 8,345,662 | 128,661,100 | 0.26% |
| 2025-02-19 | 14.92 | 15.98 | 14.88 | 15.46 | 15.23 | qfq | 9,779,435 | 151,287,097 | 3.00% |
| 2025-02-18 | 15.92 | 16.04 | 14.91 | 15.01 | 14.79 | qfq | 12,163,840 | 186,950,459 | -6.89% |
| 2025-02-17 | 15.13 | 16.52 | 15.08 | 16.12 | 15.88 | qfq | 20,436,425 | 324,579,219 | 7.32% |
| 2025-02-14 | 15.22 | 15.33 | 14.97 | 15.02 | 14.80 | qfq | 10,193,700 | 154,198,307 | -1.12% |
| 2025-02-13 | 16.02 | 16.03 | 15.15 | 15.19 | 14.96 | qfq | 16,759,047 | 259,270,388 | -5.18% |
| 2025-02-12 | 15.81 | 16.12 | 15.45 | 16.02 | 15.78 | qfq | 19,231,363 | 304,680,684 | -2.20% |
| 2025-02-11 | 15.16 | 17.29 | 15.01 | 16.38 | 16.14 | qfq | 29,459,497 | 471,673,387 | 9.13% |
| 2025-02-10 | 14.66 | 15.28 | 14.62 | 15.01 | 14.79 | qfq | 14,468,500 | 216,193,102 | 2.39% |
| 2025-02-07 | 14.60 | 14.82 | 14.41 | 14.66 | 14.44 | qfq | 12,009,624 | 175,455,548 | 0.41% |
| 2025-02-06 | 14.40 | 14.60 | 14.21 | 14.60 | 14.38 | qfq | 9,354,100 | 135,037,577 | 0.76% |
| 2025-02-05 | 14.77 | 14.98 | 14.27 | 14.49 | 14.28 | qfq | 11,542,505 | 167,654,605 | -0.41% |
| 2025-01-27 | 14.00 | 15.35 | 14.00 | 14.55 | 14.33 | qfq | 18,592,723 | 274,137,548 | 4.98% |
| 2025-01-24 | 13.50 | 13.91 | 13.35 | 13.86 | 13.65 | qfq | 5,013,600 | 68,545,693 | 2.36% |
| 2025-01-23 | 13.83 | 14.15 | 13.54 | 13.54 | 13.34 | qfq | 6,397,900 | 88,863,795 | 0.15% |
| 2025-01-22 | 13.90 | 13.90 | 13.45 | 13.52 | 13.32 | qfq | 5,125,023 | 69,602,781 | -3.15% |
| 2025-01-21 | 14.17 | 14.28 | 13.74 | 13.96 | 13.75 | qfq | 5,526,920 | 77,010,447 | -0.57% |
| 2025-01-20 | 13.84 | 14.18 | 13.71 | 14.04 | 13.83 | qfq | 6,485,100 | 90,641,681 | 1.96% |
| 2025-01-17 | 14.16 | 14.27 | 13.64 | 13.77 | 13.57 | qfq | 7,732,117 | 106,726,826 | -2.55% |
| 2025-01-16 | 14.34 | 14.50 | 14.00 | 14.13 | 13.92 | qfq | 10,240,668 | 146,009,151 | -0.07% |
| 2025-01-15 | 14.88 | 14.99 | 14.08 | 14.14 | 13.93 | qfq | 16,536,005 | 239,587,143 | -0.49% |
| 2025-01-14 | 13.00 | 14.56 | 12.91 | 14.21 | 14.00 | qfq | 17,572,794 | 243,084,086 | 10.67% |
| 2025-01-13 | 12.55 | 12.89 | 12.08 | 12.84 | 12.65 | qfq | 6,083,140 | 76,353,688 | 1.10% |
| 2025-01-10 | 13.21 | 13.47 | 12.63 | 12.70 | 12.51 | qfq | 6,826,740 | 89,300,883 | -4.87% |
| 2025-01-09 | 12.94 | 13.54 | 12.90 | 13.35 | 13.15 | qfq | 8,061,753 | 107,295,707 | 1.99% |
| 2025-01-08 | 12.91 | 13.12 | 12.41 | 13.09 | 12.90 | qfq | 6,899,766 | 88,601,329 | 1.39% |
| 2025-01-07 | 12.50 | 12.95 | 12.40 | 12.91 | 12.72 | qfq | 6,417,229 | 81,450,959 | 2.87% |
| 2025-01-06 | 12.78 | 12.94 | 12.21 | 12.55 | 12.36 | qfq | 10,104,228 | 127,400,367 | -3.98% |
| 2025-01-03 | 14.32 | 14.47 | 12.75 | 13.07 | 12.88 | qfq | 15,764,656 | 212,834,794 | -8.28% |
| 2025-01-02 | 13.94 | 15.18 | 13.82 | 14.25 | 14.04 | qfq | 15,823,344 | 229,562,127 | 3.19% |
| 2024-12-31 | 14.15 | 14.32 | 13.72 | 13.81 | 13.61 | qfq | 6,530,679 | 91,456,242 | -2.33% |
| 2024-12-30 | 14.40 | 14.48 | 13.91 | 14.14 | 13.93 | qfq | 5,585,432 | 78,807,613 | -2.08% |
| 2024-12-27 | 14.63 | 14.83 | 14.30 | 14.44 | 14.23 | qfq | 7,134,502 | 104,214,891 | -1.84% |
| 2024-12-26 | 14.31 | 14.84 | 14.22 | 14.71 | 14.49 | qfq | 7,682,199 | 112,681,085 | 2.22% |
| 2024-12-25 | 14.73 | 14.85 | 13.91 | 14.39 | 14.18 | qfq | 9,088,128 | 130,313,388 | -3.36% |
| 2024-12-24 | 14.30 | 14.92 | 14.10 | 14.89 | 14.67 | qfq | 11,171,850 | 162,753,217 | 4.13% |
| 2024-12-23 | 15.79 | 15.89 | 14.20 | 14.30 | 14.09 | qfq | 13,274,869 | 197,501,788 | -7.56% |
| 2024-12-20 | 15.00 | 15.98 | 15.00 | 15.47 | 15.24 | qfq | 13,176,169 | 204,169,263 | 1.91% |
| 2024-12-19 | 14.93 | 15.38 | 14.83 | 15.18 | 14.96 | qfq | 9,437,388 | 142,492,754 | 0.53% |
| 2024-12-18 | 15.01 | 15.34 | 14.83 | 15.10 | 14.88 | qfq | 9,067,332 | 136,962,511 | 0.94% |
| 2024-12-17 | 15.99 | 16.09 | 14.72 | 14.96 | 14.74 | qfq | 16,769,213 | 254,425,932 | -7.02% |
| 2024-12-16 | 17.36 | 17.98 | 16.00 | 16.09 | 15.85 | qfq | 22,493,029 | 389,650,683 | -6.89% |
| 2024-12-13 | 16.99 | 17.42 | 16.78 | 17.28 | 17.02 | qfq | 15,738,564 | 270,077,881 | 1.59% |
| 2024-12-12 | 17.00 | 17.23 | 16.76 | 17.01 | 16.76 | qfq | 13,603,731 | 231,027,202 | -2.30% |
| 2024-12-11 | 16.65 | 17.54 | 16.35 | 17.41 | 17.15 | qfq | 19,008,989 | 321,108,628 | 3.02% |
| 2024-12-10 | 17.30 | 17.67 | 16.80 | 16.90 | 16.65 | qfq | 19,877,151 | 341,685,584 | 0.48% |
| 2024-12-09 | 16.90 | 16.95 | 16.51 | 16.82 | 16.57 | qfq | 18,345,589 | 306,422,617 | -3.11% |
| 2024-12-06 | 17.48 | 17.92 | 17.21 | 17.36 | 17.10 | qfq | 20,336,204 | 356,502,016 | -0.52% |
| 2024-12-05 | 17.70 | 18.08 | 17.18 | 17.45 | 17.19 | qfq | 26,382,498 | 463,599,637 | -3.86% |
| 2024-12-04 | 19.40 | 20.33 | 17.72 | 18.15 | 17.88 | qfq | 38,617,224 | 726,486,369 | -11.33% |
| 2024-12-03 | 23.80 | 23.82 | 20.41 | 20.47 | 20.17 | qfq | 49,674,663 | 1,065,845,252 | -14.28% |
| 2024-12-02 | 20.90 | 23.88 | 19.06 | 23.88 | 23.53 | qfq | 37,839,970 | 843,066,318 | 20.00% |
| 2024-11-29 | 17.50 | 19.90 | 17.32 | 19.90 | 19.61 | qfq | 42,985,522 | 797,976,346 | 20.02% |
| 2024-11-28 | 15.50 | 16.58 | 15.20 | 16.58 | 16.33 | qfq | 25,857,812 | 422,671,851 | 19.97% |
| 2024-11-27 | 11.34 | 13.82 | 10.86 | 13.82 | 13.62 | qfq | 17,410,223 | 221,505,702 | 19.97% |
| 2024-11-26 | 11.13 | 11.65 | 11.13 | 11.52 | 11.35 | qfq | 12,304,706 | 140,072,425 | 3.60% |
| 2024-11-25 | 10.43 | 11.47 | 10.43 | 11.12 | 10.96 | qfq | 9,565,596 | 104,388,040 | 7.03% |
| 2024-11-22 | 11.10 | 11.24 | 10.38 | 10.39 | 10.24 | qfq | 7,970,570 | 86,611,687 | -7.07% |
| 2024-11-21 | 10.76 | 11.24 | 10.65 | 11.18 | 11.01 | qfq | 9,724,423 | 107,010,950 | 3.04% |
| 2024-11-20 | 10.59 | 10.95 | 10.58 | 10.85 | 10.69 | qfq | 5,757,930 | 62,240,409 | 3.04% |
| 2024-11-19 | 10.39 | 10.56 | 10.15 | 10.53 | 10.37 | qfq | 5,533,165 | 57,298,758 | 2.03% |
| 2024-11-18 | 11.02 | 11.30 | 10.26 | 10.32 | 10.17 | qfq | 9,968,200 | 106,268,903 | -6.18% |
| 2024-11-15 | 10.45 | 11.87 | 10.44 | 11.00 | 10.84 | qfq | 13,825,115 | 154,388,505 | 4.86% |
| 2024-11-14 | 10.82 | 10.88 | 10.46 | 10.49 | 10.33 | qfq | 3,173,746 | 33,794,248 | -3.41% |
| 2024-11-13 | 10.71 | 10.91 | 10.51 | 10.86 | 10.70 | qfq | 3,919,471 | 41,983,075 | 0.28% |
| 2024-11-12 | 10.83 | 11.11 | 10.73 | 10.83 | 10.67 | qfq | 6,843,877 | 74,703,996 | -0.64% |
| 2024-11-11 | 10.74 | 11.09 | 10.63 | 10.90 | 10.74 | qfq | 6,827,241 | 73,918,923 | 0.74% |
| 2024-11-08 | 10.76 | 11.19 | 10.45 | 10.82 | 10.66 | qfq | 9,842,808 | 105,887,825 | 1.79% |
| 2024-11-07 | 10.28 | 10.76 | 10.20 | 10.63 | 10.47 | qfq | 6,487,436 | 68,724,883 | 2.02% |
| 2024-11-06 | 10.13 | 10.60 | 9.99 | 10.42 | 10.27 | qfq | 6,905,590 | 71,074,011 | 2.86% |
| 2024-11-05 | 9.93 | 10.16 | 9.86 | 10.13 | 9.98 | qfq | 3,919,318 | 39,387,210 | 2.01% |
| 2024-11-04 | 9.75 | 9.95 | 9.69 | 9.93 | 9.78 | qfq | 3,123,081 | 30,711,880 | 1.85% |
| 2024-11-01 | 10.20 | 10.20 | 9.71 | 9.75 | 9.61 | qfq | 5,492,661 | 54,185,551 | -4.41% |
| 2024-10-31 | 10.11 | 10.29 | 10.00 | 10.20 | 10.05 | qfq | 4,394,159 | 44,656,519 | 0.89% |
| 2024-10-30 | 10.37 | 10.39 | 9.96 | 10.11 | 9.96 | qfq | 6,884,031 | 69,581,592 | -2.88% |
| 2024-10-29 | 10.90 | 10.90 | 10.27 | 10.41 | 10.26 | qfq | 8,769,958 | 92,025,924 | -4.93% |
| 2024-10-28 | 10.73 | 11.04 | 10.45 | 10.95 | 10.79 | qfq | 10,683,364 | 114,714,410 | 3.79% |
| 2024-10-25 | 10.07 | 11.00 | 9.93 | 10.55 | 10.39 | qfq | 10,648,223 | 111,615,792 | 5.29% |
| 2024-10-24 | 10.20 | 10.23 | 9.85 | 10.02 | 9.87 | qfq | 7,819,796 | 78,201,431 | -3.38% |
| 2024-10-23 | 10.09 | 11.00 | 10.01 | 10.37 | 10.22 | qfq | 12,169,548 | 127,653,601 | 2.98% |
| 2024-10-22 | 9.93 | 10.29 | 9.81 | 10.07 | 9.92 | qfq | 8,353,200 | 84,245,457 | 0.70% |
| 2024-10-21 | 9.80 | 10.09 | 9.64 | 10.00 | 9.85 | qfq | 9,075,164 | 89,312,836 | 0.81% |
| 2024-10-18 | 9.65 | 10.07 | 9.38 | 9.92 | 9.77 | qfq | 9,252,758 | 89,694,386 | 3.55% |
| 2024-10-17 | 9.50 | 10.00 | 9.38 | 9.58 | 9.44 | qfq | 7,270,826 | 70,088,977 | 1.81% |
| 2024-10-16 | 9.40 | 9.54 | 9.25 | 9.41 | 9.27 | qfq | 3,714,861 | 34,897,414 | 0.00% |
| 2024-10-15 | 9.42 | 9.66 | 9.27 | 9.41 | 9.27 | qfq | 4,551,819 | 43,341,088 | -0.53% |
| 2024-10-14 | 9.48 | 9.48 | 9.08 | 9.46 | 9.32 | qfq | 5,644,880 | 52,460,875 | 2.05% |
| 2024-10-11 | 9.91 | 9.92 | 9.10 | 9.27 | 9.13 | qfq | 6,641,142 | 62,659,486 | -6.55% |
| 2024-10-10 | 9.99 | 10.33 | 9.70 | 9.92 | 9.77 | qfq | 6,075,594 | 60,678,092 | 3.12% |
| 2024-10-09 | 10.70 | 10.98 | 9.61 | 9.62 | 9.48 | qfq | 9,825,184 | 101,151,838 | -14.41% |
| 2024-10-08 | 12.00 | 12.00 | 10.34 | 11.24 | 11.07 | qfq | 14,650,033 | 162,731,609 | 9.98% |
| 2024-09-30 | 9.35 | 10.30 | 9.19 | 10.22 | 10.07 | qfq | 14,928,098 | 145,754,892 | 13.05% |
| 2024-09-27 | 8.69 | 9.20 | 8.60 | 9.04 | 8.91 | qfq | 7,181,283 | 63,788,849 | 4.99% |
| 2024-09-26 | 8.47 | 8.63 | 8.33 | 8.61 | 8.48 | qfq | 4,428,051 | 37,633,154 | 2.14% |
| 2024-09-25 | 8.39 | 8.64 | 8.33 | 8.43 | 8.31 | qfq | 6,355,040 | 53,952,745 | 0.84% |
| 2024-09-24 | 8.13 | 8.39 | 7.99 | 8.36 | 8.24 | qfq | 4,840,751 | 39,849,772 | 3.47% |
| 2024-09-23 | 8.17 | 8.23 | 8.06 | 8.08 | 7.96 | qfq | 3,455,628 | 28,088,780 | -0.98% |
| 2024-09-20 | 8.23 | 8.28 | 8.10 | 8.16 | 8.04 | qfq | 3,075,497 | 25,117,939 | -1.45% |
| 2024-09-19 | 8.05 | 8.31 | 7.99 | 8.28 | 8.16 | qfq | 4,211,440 | 34,448,953 | 2.99% |
| 2024-09-18 | 8.22 | 8.25 | 7.81 | 8.04 | 7.92 | qfq | 3,588,997 | 28,687,005 | -1.47% |
| 2024-09-13 | 8.46 | 8.46 | 8.15 | 8.16 | 8.04 | qfq | 4,159,170 | 34,429,152 | -3.55% |
| 2024-09-12 | 8.72 | 8.76 | 8.40 | 8.46 | 8.33 | qfq | 5,703,611 | 48,741,194 | -3.64% |
| 2024-09-11 | 8.68 | 8.79 | 8.58 | 8.78 | 8.65 | qfq | 5,574,643 | 48,466,704 | 0.00% |
| 2024-09-10 | 8.91 | 8.96 | 8.63 | 8.78 | 8.65 | qfq | 6,054,692 | 52,953,029 | -2.01% |
| 2024-09-09 | 9.17 | 9.17 | 8.88 | 8.96 | 8.83 | qfq | 8,572,829 | 77,203,983 | -3.86% |
| 2024-09-06 | 10.00 | 10.00 | 9.07 | 9.32 | 9.18 | qfq | 17,000,912 | 158,494,372 | -3.92% |
| 2024-09-05 | 8.08 | 9.70 | 8.08 | 9.70 | 9.56 | qfq | 12,077,537 | 112,363,683 | 20.05% |
| 2024-09-04 | 8.22 | 8.22 | 8.05 | 8.08 | 7.96 | qfq | 1,725,220 | 13,990,962 | -1.70% |
| 2024-09-03 | 8.32 | 8.41 | 8.20 | 8.22 | 8.10 | qfq | 1,398,700 | 11,603,287 | -0.84% |
| 2024-09-02 | 8.48 | 8.51 | 8.28 | 8.29 | 8.17 | qfq | 1,550,198 | 13,006,663 | -2.13% |
| 2024-08-30 | 8.28 | 8.54 | 8.23 | 8.47 | 8.34 | qfq | 2,248,422 | 18,968,172 | 1.80% |
| 2024-08-29 | 8.21 | 8.34 | 8.11 | 8.32 | 8.20 | qfq | 2,063,659 | 17,013,321 | 0.48% |
| 2024-08-28 | 8.01 | 8.41 | 7.94 | 8.28 | 8.16 | qfq | 2,714,926 | 22,341,062 | 4.02% |
| 2024-08-27 | 8.20 | 8.22 | 7.83 | 7.96 | 7.84 | qfq | 1,500,200 | 12,000,052 | -2.93% |
| 2024-08-26 | 8.00 | 8.24 | 7.95 | 8.20 | 8.08 | qfq | 1,638,670 | 13,356,207 | 1.99% |
| 2024-08-23 | 8.25 | 8.32 | 8.00 | 8.04 | 7.92 | qfq | 2,014,200 | 16,352,037 | -3.02% |
| 2024-08-22 | 8.35 | 8.47 | 8.23 | 8.29 | 8.17 | qfq | 1,811,030 | 15,100,443 | -0.60% |
| 2024-08-21 | 8.41 | 8.45 | 8.30 | 8.34 | 8.22 | qfq | 1,708,410 | 14,267,898 | -0.83% |
| 2024-08-20 | 8.54 | 8.59 | 8.40 | 8.41 | 8.29 | qfq | 1,916,220 | 16,221,465 | -1.52% |
| 2024-08-19 | 8.65 | 8.69 | 8.50 | 8.54 | 8.41 | qfq | 3,559,615 | 30,537,503 | -1.61% |
| 2024-08-16 | 8.66 | 8.97 | 8.49 | 8.68 | 8.55 | qfq | 5,175,742 | 45,026,839 | 0.93% |
| 2024-08-15 | 8.41 | 8.62 | 8.30 | 8.60 | 8.47 | qfq | 3,760,939 | 32,022,616 | 2.38% |
| 2024-08-14 | 8.38 | 8.62 | 8.36 | 8.40 | 8.28 | qfq | 2,520,292 | 21,257,749 | 0.24% |
| 2024-08-13 | 8.19 | 8.41 | 8.08 | 8.38 | 8.26 | qfq | 2,496,700 | 20,560,768 | 2.32% |
| 2024-08-12 | 8.25 | 8.33 | 8.10 | 8.19 | 8.07 | qfq | 1,751,740 | 14,340,872 | -0.97% |
| 2024-08-09 | 8.35 | 8.40 | 8.24 | 8.27 | 8.15 | qfq | 2,216,740 | 18,413,402 | 0.00% |
| 2024-08-08 | 8.18 | 8.39 | 8.06 | 8.27 | 8.15 | qfq | 2,903,772 | 23,927,218 | 1.35% |
| 2024-08-07 | 8.27 | 8.29 | 8.10 | 8.16 | 8.04 | qfq | 1,819,248 | 14,860,307 | -0.73% |
| 2024-08-06 | 8.11 | 8.27 | 8.03 | 8.22 | 8.10 | qfq | 2,038,197 | 16,639,517 | 2.37% |
| 2024-08-05 | 8.23 | 8.35 | 8.01 | 8.03 | 7.91 | qfq | 2,791,293 | 22,846,838 | -2.19% |
| 2024-08-02 | 8.27 | 8.37 | 8.19 | 8.21 | 8.09 | qfq | 1,974,365 | 16,350,657 | -1.44% |
| 2024-08-01 | 8.41 | 8.50 | 8.26 | 8.33 | 8.21 | qfq | 2,989,700 | 24,937,811 | -0.95% |
| 2024-07-31 | 8.00 | 8.48 | 8.00 | 8.41 | 8.29 | qfq | 4,557,869 | 37,564,893 | 4.86% |
| 2024-07-30 | 7.95 | 8.07 | 7.92 | 8.02 | 7.90 | qfq | 2,132,600 | 17,048,963 | 0.88% |
| 2024-07-29 | 7.97 | 8.05 | 7.81 | 7.95 | 7.83 | qfq | 2,105,600 | 16,689,490 | 0.00% |
| 2024-07-26 | 7.81 | 7.97 | 7.77 | 7.95 | 7.83 | qfq | 1,991,260 | 15,715,577 | 2.05% |
| 2024-07-25 | 7.71 | 7.96 | 7.58 | 7.79 | 7.67 | qfq | 2,309,086 | 17,897,381 | 0.52% |
| 2024-07-24 | 7.91 | 7.91 | 7.63 | 7.75 | 7.64 | qfq | 2,347,380 | 18,159,369 | -1.90% |
| 2024-07-23 | 8.07 | 8.16 | 7.88 | 7.90 | 7.78 | qfq | 2,506,020 | 20,058,313 | -2.59% |
| 2024-07-22 | 7.98 | 8.14 | 7.85 | 8.11 | 7.99 | qfq | 3,680,020 | 29,409,915 | 0.87% |
| 2024-07-19 | 7.66 | 8.31 | 7.58 | 8.04 | 7.92 | qfq | 5,530,220 | 44,309,549 | 4.82% |
| 2024-07-18 | 7.72 | 7.75 | 7.55 | 7.67 | 7.56 | qfq | 1,882,755 | 14,363,063 | -1.67% |
| 2024-07-17 | 7.98 | 8.01 | 7.77 | 7.80 | 7.68 | qfq | 2,210,540 | 17,314,022 | -2.01% |
| 2024-07-16 | 7.95 | 8.05 | 7.84 | 7.96 | 7.84 | qfq | 1,833,504 | 14,579,047 | -0.25% |
| 2024-07-15 | 8.16 | 8.47 | 7.88 | 7.98 | 7.86 | qfq | 3,073,500 | 24,721,252 | -1.24% |
| 2024-07-12 | 8.13 | 8.33 | 8.05 | 8.08 | 7.96 | qfq | 2,381,880 | 19,476,978 | -0.74% |
| 2024-07-11 | 7.81 | 8.17 | 7.81 | 8.14 | 8.02 | qfq | 4,091,340 | 32,974,680 | 5.99% |
| 2024-07-10 | 7.85 | 7.89 | 7.66 | 7.68 | 7.57 | qfq | 2,506,800 | 19,398,824 | -2.54% |
| 2024-07-09 | 7.81 | 7.92 | 7.54 | 7.88 | 7.76 | qfq | 2,907,351 | 22,489,866 | 0.64% |
| 2024-07-08 | 8.05 | 8.14 | 7.81 | 7.83 | 7.71 | qfq | 2,042,000 | 16,165,938 | -2.97% |
| 2024-07-05 | 7.91 | 8.15 | 7.66 | 8.07 | 7.95 | qfq | 2,101,260 | 16,791,328 | 2.02% |
| 2024-07-04 | 8.31 | 8.31 | 7.89 | 7.91 | 7.79 | qfq | 2,522,830 | 20,207,479 | -4.35% |
| 2024-07-03 | 8.36 | 8.36 | 8.16 | 8.27 | 8.15 | qfq | 2,312,462 | 19,145,947 | -0.96% |
| 2024-07-02 | 8.29 | 8.43 | 8.06 | 8.35 | 8.23 | qfq | 2,619,362 | 21,839,363 | 1.71% |
| 2024-07-01 | 8.20 | 8.40 | 8.01 | 8.21 | 8.09 | qfq | 3,159,282 | 25,816,912 | 1.36% |
| 2024-06-28 | 8.21 | 8.37 | 8.00 | 8.10 | 7.98 | qfq | 4,836,357 | 39,683,646 | -2.76% |
| 2024-06-27 | 8.75 | 9.44 | 8.25 | 8.33 | 8.15 | qfq | 6,014,140 | 52,096,760 | -1.42% |
| 2024-06-26 | 7.92 | 8.49 | 7.82 | 8.45 | 8.27 | qfq | 3,502,938 | 28,792,955 | 6.96% |
| 2024-06-25 | 7.58 | 8.09 | 7.58 | 7.90 | 7.73 | qfq | 3,125,898 | 24,870,537 | -0.25% |
| 2024-06-24 | 8.40 | 8.42 | 7.88 | 7.92 | 7.75 | qfq | 5,272,562 | 42,289,219 | -5.83% |
| 2024-06-21 | 8.35 | 8.53 | 8.16 | 8.41 | 8.23 | qfq | 1,999,280 | 16,778,882 | 0.12% |
| 2024-06-20 | 8.65 | 8.74 | 8.34 | 8.40 | 8.22 | qfq | 1,950,100 | 16,507,115 | -2.44% |
| 2024-06-19 | 8.65 | 8.75 | 8.53 | 8.61 | 8.42 | qfq | 1,870,100 | 16,144,889 | 0.00% |
| 2024-06-18 | 8.33 | 8.67 | 8.28 | 8.61 | 8.42 | qfq | 2,888,490 | 24,607,289 | 3.49% |
| 2024-06-17 | 8.67 | 8.74 | 8.29 | 8.32 | 8.14 | qfq | 3,533,382 | 29,756,697 | -3.93% |
| 2024-06-14 | 8.74 | 8.77 | 8.46 | 8.66 | 8.47 | qfq | 2,522,522 | 21,770,277 | -0.35% |
| 2024-06-13 | 8.89 | 8.89 | 8.65 | 8.69 | 8.50 | qfq | 2,826,882 | 24,673,622 | -1.59% |
| 2024-06-12 | 8.66 | 8.95 | 8.66 | 8.83 | 8.64 | qfq | 3,177,694 | 28,001,109 | 1.96% |
| 2024-06-11 | 8.88 | 8.98 | 8.40 | 8.66 | 8.47 | qfq | 2,461,200 | 21,059,213 | -1.25% |
| 2024-06-07 | 8.40 | 8.84 | 8.38 | 8.77 | 8.58 | qfq | 3,420,940 | 29,650,422 | 6.43% |
| 2024-06-06 | 8.89 | 8.99 | 8.07 | 8.24 | 8.06 | qfq | 4,154,427 | 34,835,461 | -7.31% |
| 2024-06-05 | 9.37 | 9.37 | 8.89 | 8.89 | 8.70 | qfq | 2,295,860 | 20,658,009 | -3.47% |
| 2024-06-04 | 9.55 | 9.63 | 9.03 | 9.21 | 9.01 | qfq | 1,876,780 | 17,274,675 | -3.15% |
| 2024-06-03 | 9.89 | 9.89 | 9.36 | 9.51 | 9.30 | qfq | 1,826,462 | 17,490,597 | -2.86% |
| 2024-05-31 | 9.80 | 9.88 | 9.68 | 9.79 | 9.58 | qfq | 1,301,200 | 12,733,969 | 0.41% |
| 2024-05-30 | 9.80 | 9.88 | 9.67 | 9.75 | 9.54 | qfq | 1,394,700 | 13,660,363 | -0.51% |
| 2024-05-29 | 9.57 | 9.94 | 9.57 | 9.80 | 9.59 | qfq | 1,689,900 | 16,552,111 | 1.66% |
| 2024-05-28 | 9.88 | 9.97 | 9.62 | 9.64 | 9.43 | qfq | 1,582,800 | 15,441,902 | -2.43% |
| 2024-05-27 | 9.82 | 9.93 | 9.59 | 9.88 | 9.66 | qfq | 1,938,900 | 18,935,775 | 1.33% |
| 2024-05-24 | 9.82 | 9.96 | 9.74 | 9.75 | 9.54 | qfq | 1,526,200 | 15,041,037 | -1.91% |
| 2024-05-23 | 10.17 | 10.17 | 9.90 | 9.94 | 9.72 | qfq | 2,180,868 | 21,791,188 | -2.36% |
| 2024-05-22 | 9.98 | 10.23 | 9.91 | 10.18 | 9.96 | qfq | 2,118,949 | 21,495,603 | 1.60% |
| 2024-05-21 | 10.08 | 10.25 | 9.80 | 10.02 | 9.80 | qfq | 2,916,980 | 29,305,593 | -2.62% |
| 2024-05-20 | 10.40 | 10.52 | 10.22 | 10.29 | 10.07 | qfq | 2,461,080 | 25,391,443 | -0.96% |
| 2024-05-17 | 10.38 | 10.59 | 10.28 | 10.39 | 10.16 | qfq | 3,594,722 | 37,357,496 | -1.70% |
| 2024-05-16 | 10.62 | 10.71 | 10.42 | 10.57 | 10.34 | qfq | 4,513,740 | 47,588,189 | -1.40% |
| 2024-05-15 | 10.38 | 11.30 | 10.30 | 10.72 | 10.49 | qfq | 5,688,621 | 61,390,432 | 3.08% |
| 2024-05-14 | 10.17 | 10.52 | 10.15 | 10.40 | 10.17 | qfq | 2,058,800 | 21,345,523 | 2.26% |
| 2024-05-13 | 10.33 | 10.33 | 9.99 | 10.17 | 9.95 | qfq | 1,695,450 | 17,233,917 | -1.55% |
| 2024-05-10 | 10.70 | 10.70 | 10.31 | 10.33 | 10.10 | qfq | 1,657,760 | 17,259,030 | -1.99% |
| 2024-05-09 | 10.40 | 10.64 | 10.36 | 10.54 | 10.31 | qfq | 1,749,060 | 18,446,502 | 1.35% |
| 2024-05-08 | 10.51 | 10.59 | 10.34 | 10.40 | 10.17 | qfq | 1,750,400 | 18,313,257 | -1.05% |
| 2024-05-07 | 10.59 | 10.66 | 10.41 | 10.51 | 10.28 | qfq | 1,930,360 | 20,268,587 | -0.66% |
| 2024-05-06 | 10.57 | 10.65 | 10.45 | 10.58 | 10.35 | qfq | 2,150,238 | 22,686,464 | 1.83% |
| 2024-04-30 | 10.30 | 10.60 | 10.13 | 10.39 | 10.16 | qfq | 3,091,579 | 31,876,897 | 0.29% |
| 2024-04-29 | 9.98 | 10.48 | 9.93 | 10.36 | 10.13 | qfq | 4,404,571 | 45,148,355 | 3.29% |
| 2024-04-26 | 10.24 | 10.48 | 9.48 | 10.03 | 9.81 | qfq | 4,045,896 | 39,515,233 | 2.77% |
| 2024-04-25 | 9.41 | 9.79 | 9.34 | 9.76 | 9.55 | qfq | 2,621,048 | 25,301,247 | 3.72% |
| 2024-04-24 | 9.26 | 9.48 | 9.12 | 9.41 | 9.20 | qfq | 2,199,100 | 20,571,064 | 2.28% |
| 2024-04-23 | 9.05 | 9.33 | 8.78 | 9.20 | 9.00 | qfq | 2,306,181 | 21,040,564 | 3.84% |
| 2024-04-22 | 8.80 | 8.96 | 8.52 | 8.86 | 8.67 | qfq | 1,985,700 | 17,432,238 | 0.00% |
| 2024-04-19 | 8.82 | 8.97 | 8.68 | 8.86 | 8.67 | qfq | 1,560,100 | 13,781,775 | -0.78% |
| 2024-04-18 | 9.08 | 9.15 | 8.77 | 8.93 | 8.74 | qfq | 2,371,468 | 21,244,845 | -2.30% |
| 2024-04-17 | 8.12 | 9.24 | 8.12 | 9.14 | 8.94 | qfq | 3,910,796 | 34,704,816 | 13.82% |
| 2024-04-16 | 9.35 | 9.35 | 8.01 | 8.03 | 7.85 | qfq | 4,296,082 | 35,690,008 | -13.28% |
| 2024-04-15 | 9.89 | 10.06 | 9.13 | 9.26 | 9.06 | qfq | 3,830,966 | 36,215,520 | -7.21% |
| 2024-04-12 | 10.00 | 10.26 | 9.95 | 9.98 | 9.76 | qfq | 1,755,129 | 17,696,743 | -0.30% |
| 2024-04-11 | 10.05 | 10.24 | 9.87 | 10.01 | 9.79 | qfq | 1,973,444 | 19,879,149 | -0.10% |
| 2024-04-10 | 10.45 | 10.47 | 9.95 | 10.02 | 9.80 | qfq | 2,347,642 | 23,726,089 | -4.02% |
| 2024-04-09 | 10.21 | 10.51 | 10.21 | 10.44 | 10.21 | qfq | 2,113,760 | 21,952,815 | 2.96% |
| 2024-04-08 | 10.75 | 10.80 | 10.10 | 10.14 | 9.92 | qfq | 2,612,296 | 27,028,867 | -4.79% |
| 2024-04-03 | 10.88 | 10.88 | 10.40 | 10.65 | 10.42 | qfq | 2,282,293 | 24,288,905 | -1.57% |
| 2024-04-02 | 10.89 | 10.96 | 10.68 | 10.82 | 10.58 | qfq | 2,410,586 | 26,092,653 | -0.82% |
| 2024-04-01 | 10.57 | 11.10 | 10.56 | 10.91 | 10.67 | qfq | 3,629,900 | 39,220,323 | 3.02% |
| 2024-03-29 | 10.44 | 10.59 | 10.28 | 10.59 | 10.36 | qfq | 2,897,617 | 30,252,453 | 2.72% |
| 2024-03-28 | 9.96 | 10.45 | 9.90 | 10.31 | 10.09 | qfq | 3,458,740 | 35,650,995 | 3.41% |
| 2024-03-27 | 10.60 | 10.60 | 9.95 | 9.97 | 9.75 | qfq | 3,749,666 | 38,210,413 | -5.77% |
| 2024-03-26 | 10.51 | 10.62 | 10.29 | 10.58 | 10.35 | qfq | 4,369,740 | 45,706,871 | 1.73% |
| 2024-03-25 | 10.90 | 10.90 | 10.34 | 10.40 | 10.17 | qfq | 5,748,209 | 60,937,414 | -5.97% |
| 2024-03-22 | 11.38 | 11.45 | 10.90 | 11.06 | 10.82 | qfq | 7,505,648 | 83,110,522 | -4.08% |
| 2024-03-21 | 10.78 | 12.84 | 10.76 | 11.53 | 11.28 | qfq | 9,745,552 | 114,856,373 | 7.76% |
| 2024-03-20 | 10.57 | 10.71 | 10.47 | 10.70 | 10.47 | qfq | 2,440,879 | 25,839,141 | 1.23% |
| 2024-03-19 | 10.65 | 10.71 | 10.53 | 10.57 | 10.34 | qfq | 2,651,664 | 28,148,252 | -0.09% |
| 2024-03-18 | 10.48 | 10.64 | 10.41 | 10.58 | 10.35 | qfq | 3,187,425 | 33,511,136 | 1.83% |
| 2024-03-15 | 10.42 | 10.50 | 10.21 | 10.39 | 10.16 | qfq | 2,956,569 | 30,539,879 | -1.05% |
| 2024-03-14 | 10.35 | 10.57 | 10.11 | 10.50 | 10.27 | qfq | 4,647,771 | 48,309,779 | 2.34% |
| 2024-03-13 | 10.12 | 10.26 | 9.99 | 10.26 | 10.04 | qfq | 2,604,718 | 26,410,053 | 1.58% |
| 2024-03-12 | 9.85 | 10.10 | 9.81 | 10.10 | 9.88 | qfq | 3,269,315 | 32,621,592 | 2.64% |
| 2024-03-11 | 9.70 | 9.85 | 9.68 | 9.84 | 9.63 | qfq | 2,227,107 | 21,736,298 | 1.44% |
| 2024-03-08 | 9.60 | 9.88 | 9.48 | 9.70 | 9.49 | qfq | 2,246,930 | 21,723,317 | 1.57% |
| 2024-03-07 | 9.75 | 9.94 | 9.53 | 9.55 | 9.34 | qfq | 3,025,306 | 29,484,697 | -1.44% |
| 2024-03-06 | 9.55 | 9.86 | 9.48 | 9.69 | 9.48 | qfq | 3,186,439 | 30,923,254 | 1.47% |
| 2024-03-05 | 9.83 | 9.86 | 9.48 | 9.55 | 9.34 | qfq | 3,261,206 | 31,430,758 | -3.54% |
| 2024-03-04 | 10.06 | 10.19 | 9.75 | 9.90 | 9.68 | qfq | 4,065,163 | 40,187,344 | -1.69% |
| 2024-03-01 | 10.16 | 10.26 | 9.86 | 10.07 | 9.85 | qfq | 6,292,418 | 63,350,919 | -2.80% |
| 2024-02-29 | 9.30 | 10.64 | 9.19 | 10.36 | 10.13 | qfq | 7,489,662 | 72,729,366 | 11.40% |
| 2024-02-28 | 10.39 | 10.62 | 9.30 | 9.30 | 9.10 | qfq | 5,980,615 | 59,340,491 | -10.75% |
| 2024-02-27 | 10.27 | 10.47 | 10.03 | 10.42 | 10.19 | qfq | 3,641,138 | 37,589,498 | 1.36% |
| 2024-02-26 | 10.11 | 10.55 | 9.78 | 10.28 | 10.06 | qfq | 5,193,724 | 52,666,890 | 1.68% |
| 2024-02-23 | 9.66 | 10.11 | 9.53 | 10.11 | 9.89 | qfq | 5,404,014 | 52,810,550 | 5.09% |
| 2024-02-22 | 8.90 | 9.86 | 8.90 | 9.62 | 9.41 | qfq | 5,139,376 | 48,644,992 | 8.09% |
| 2024-02-21 | 8.69 | 9.28 | 8.62 | 8.90 | 8.71 | qfq | 4,345,452 | 39,130,631 | 1.71% |
| 2024-02-20 | 8.68 | 8.98 | 8.35 | 8.75 | 8.56 | qfq | 3,907,246 | 33,891,531 | 1.04% |
| 2024-02-19 | 8.04 | 9.08 | 8.01 | 8.66 | 8.47 | qfq | 8,474,682 | 73,626,153 | 9.62% |
| 2024-02-08 | 7.11 | 7.94 | 6.78 | 7.90 | 7.73 | qfq | 7,199,383 | 53,398,973 | 11.58% |
| 2024-02-07 | 7.77 | 7.78 | 6.90 | 7.08 | 6.93 | qfq | 7,995,128 | 56,607,471 | -9.00% |
| 2024-02-06 | 7.55 | 8.07 | 7.01 | 7.78 | 7.61 | qfq | 7,527,986 | 55,566,093 | -3.11% |
| 2024-02-05 | 9.49 | 9.56 | 7.59 | 8.03 | 7.85 | qfq | 7,289,923 | 59,732,289 | -15.30% |
| 2024-02-02 | 10.28 | 10.40 | 9.22 | 9.48 | 9.27 | qfq | 3,814,189 | 37,237,621 | -6.69% |
| 2024-02-01 | 10.65 | 10.68 | 9.62 | 10.16 | 9.94 | qfq | 4,664,206 | 47,117,023 | 1.20% |
| 2024-01-31 | 10.77 | 10.77 | 9.90 | 10.04 | 9.82 | qfq | 2,929,122 | 30,089,730 | -6.78% |
| 2024-01-30 | 11.07 | 11.29 | 10.71 | 10.77 | 10.54 | qfq | 2,683,464 | 29,570,291 | -4.27% |
| 2024-01-29 | 11.71 | 11.74 | 11.14 | 11.25 | 11.00 | qfq | 3,086,540 | 35,021,668 | -3.52% |
| 2024-01-26 | 11.76 | 11.97 | 11.63 | 11.66 | 11.41 | qfq | 2,221,020 | 26,183,261 | -0.77% |
| 2024-01-25 | 11.31 | 11.76 | 11.11 | 11.75 | 11.49 | qfq | 2,673,500 | 30,647,151 | 4.44% |
| 2024-01-24 | 11.07 | 11.41 | 10.80 | 11.25 | 11.00 | qfq | 3,281,300 | 36,536,883 | 2.37% |
| 2024-01-23 | 11.42 | 11.42 | 10.73 | 10.99 | 10.75 | qfq | 3,756,612 | 41,022,555 | -1.96% |
| 2024-01-22 | 12.11 | 12.11 | 11.17 | 11.21 | 10.97 | qfq | 3,298,393 | 38,490,528 | -7.05% |
| 2024-01-19 | 12.17 | 12.50 | 12.03 | 12.06 | 11.80 | qfq | 2,359,560 | 28,827,632 | -0.41% |
| 2024-01-18 | 12.43 | 12.51 | 11.81 | 12.11 | 11.85 | qfq | 2,903,459 | 35,023,670 | -2.57% |
| 2024-01-17 | 12.68 | 12.74 | 12.40 | 12.43 | 12.16 | qfq | 1,456,310 | 18,337,900 | -1.51% |
| 2024-01-16 | 12.77 | 12.80 | 12.38 | 12.62 | 12.34 | qfq | 2,026,951 | 25,456,322 | -0.79% |
| 2024-01-15 | 12.59 | 12.88 | 12.59 | 12.72 | 12.44 | qfq | 1,669,753 | 21,307,754 | 0.63% |
| 2024-01-12 | 12.87 | 12.97 | 12.62 | 12.64 | 12.36 | qfq | 1,418,600 | 18,146,397 | -1.79% |
| 2024-01-11 | 12.64 | 12.91 | 12.60 | 12.87 | 12.59 | qfq | 1,356,410 | 17,321,175 | 1.42% |
| 2024-01-10 | 12.72 | 12.93 | 12.58 | 12.69 | 12.41 | qfq | 1,571,100 | 20,026,773 | -0.55% |
| 2024-01-09 | 12.58 | 12.88 | 12.58 | 12.76 | 12.48 | qfq | 1,559,040 | 19,870,850 | 1.59% |
| 2024-01-08 | 12.80 | 12.91 | 12.55 | 12.56 | 12.29 | qfq | 1,684,900 | 21,393,249 | -1.34% |
| 2024-01-05 | 12.93 | 13.17 | 12.64 | 12.73 | 12.45 | qfq | 1,637,900 | 21,125,548 | -1.85% |
| 2024-01-04 | 12.88 | 13.01 | 12.74 | 12.97 | 12.69 | qfq | 2,148,800 | 27,732,999 | 1.09% |
| 2024-01-03 | 13.22 | 13.22 | 12.73 | 12.83 | 12.55 | qfq | 1,840,200 | 23,638,962 | -1.76% |
| 2024-01-02 | 12.88 | 13.17 | 12.86 | 13.06 | 12.78 | qfq | 1,990,120 | 26,011,209 | 1.40% |
| 2023-12-29 | 12.64 | 12.90 | 12.58 | 12.88 | 12.60 | qfq | 1,618,640 | 20,740,952 | 2.06% |
| 2023-12-28 | 12.38 | 12.69 | 12.19 | 12.62 | 12.34 | qfq | 1,484,500 | 18,565,330 | 2.02% |
| 2023-12-27 | 12.34 | 12.47 | 12.22 | 12.37 | 12.10 | qfq | 1,554,100 | 19,151,217 | 1.14% |
| 2023-12-26 | 12.46 | 12.66 | 12.17 | 12.23 | 11.96 | qfq | 1,744,800 | 21,455,134 | -2.08% |
| 2023-12-25 | 12.78 | 12.79 | 12.31 | 12.49 | 12.22 | qfq | 2,403,182 | 30,049,416 | -2.57% |
| 2023-12-22 | 13.18 | 13.35 | 12.75 | 12.82 | 12.54 | qfq | 2,546,013 | 33,233,562 | -2.36% |
| 2023-12-21 | 12.80 | 13.14 | 12.65 | 13.13 | 12.84 | qfq | 2,010,335 | 25,968,753 | 2.58% |
| 2023-12-20 | 12.85 | 13.30 | 12.80 | 12.80 | 12.52 | qfq | 1,812,010 | 23,539,121 | -0.39% |
| 2023-12-19 | 12.84 | 12.91 | 12.70 | 12.85 | 12.57 | qfq | 1,281,740 | 16,393,197 | 0.08% |
| 2023-12-18 | 13.00 | 13.02 | 12.81 | 12.84 | 12.56 | qfq | 1,488,400 | 19,206,019 | -1.61% |
| 2023-12-15 | 12.91 | 13.10 | 12.83 | 13.05 | 12.77 | qfq | 1,732,740 | 22,531,152 | 1.48% |
| 2023-12-14 | 12.95 | 13.10 | 12.81 | 12.86 | 12.58 | qfq | 1,536,700 | 19,874,463 | 0.23% |
| 2023-12-13 | 13.02 | 13.08 | 12.80 | 12.83 | 12.55 | qfq | 1,279,300 | 16,507,006 | -1.61% |
| 2023-12-12 | 13.25 | 13.25 | 12.92 | 13.04 | 12.76 | qfq | 1,851,600 | 24,139,033 | -0.53% |
| 2023-12-11 | 13.03 | 13.33 | 12.93 | 13.11 | 12.82 | qfq | 2,197,634 | 28,782,963 | 1.47% |
| 2023-12-08 | 13.25 | 13.37 | 12.87 | 12.92 | 12.64 | qfq | 2,045,277 | 26,679,736 | -2.64% |
| 2023-12-07 | 13.52 | 13.52 | 13.18 | 13.27 | 12.98 | qfq | 1,812,100 | 24,095,016 | -0.67% |
| 2023-12-06 | 13.44 | 13.50 | 13.25 | 13.36 | 13.07 | qfq | 1,916,220 | 25,624,599 | 0.15% |
| 2023-12-05 | 13.96 | 13.96 | 13.34 | 13.34 | 13.05 | qfq | 1,790,604 | 24,190,455 | -2.91% |
| 2023-12-04 | 13.77 | 13.98 | 13.63 | 13.74 | 13.44 | qfq | 1,817,085 | 25,033,382 | -0.22% |
| 2023-12-01 | 13.68 | 13.82 | 13.45 | 13.77 | 13.47 | qfq | 1,476,268 | 20,176,023 | 2.00% |
| 2023-11-30 | 13.79 | 13.89 | 13.42 | 13.50 | 13.21 | qfq | 1,358,820 | 18,402,580 | -1.39% |
| 2023-11-29 | 13.89 | 14.05 | 13.66 | 13.69 | 13.39 | qfq | 1,385,700 | 19,143,702 | -1.44% |
| 2023-11-28 | 13.64 | 13.93 | 13.55 | 13.89 | 13.59 | qfq | 1,517,775 | 20,960,957 | 1.83% |
| 2023-11-27 | 13.72 | 13.81 | 13.52 | 13.64 | 13.34 | qfq | 1,706,160 | 23,261,707 | -0.94% |
| 2023-11-24 | 14.11 | 14.11 | 13.63 | 13.77 | 13.47 | qfq | 1,830,720 | 25,315,988 | -2.06% |
| 2023-11-23 | 13.99 | 14.12 | 13.93 | 14.06 | 13.75 | qfq | 1,103,420 | 15,483,621 | 0.36% |
| 2023-11-22 | 14.15 | 14.26 | 13.95 | 14.01 | 13.70 | qfq | 1,915,600 | 26,993,583 | -0.99% |
| 2023-11-21 | 14.18 | 14.45 | 14.02 | 14.15 | 13.84 | qfq | 2,014,600 | 28,665,737 | 0.07% |
| 2023-11-20 | 13.94 | 14.16 | 13.81 | 14.14 | 13.83 | qfq | 1,740,380 | 24,399,721 | 1.22% |
| 2023-11-17 | 13.90 | 14.00 | 13.85 | 13.97 | 13.67 | qfq | 1,271,019 | 17,708,918 | 0.87% |
| 2023-11-16 | 14.10 | 14.10 | 13.82 | 13.85 | 13.55 | qfq | 1,515,010 | 21,100,515 | -0.57% |
| 2023-11-15 | 14.10 | 14.10 | 13.88 | 13.93 | 13.63 | qfq | 1,297,200 | 18,109,107 | -0.57% |
| 2023-11-14 | 13.99 | 14.09 | 13.88 | 14.01 | 13.70 | qfq | 1,332,480 | 18,631,039 | 0.14% |
| 2023-11-13 | 13.81 | 14.05 | 13.73 | 13.99 | 13.68 | qfq | 1,924,340 | 26,825,290 | 1.89% |
| 2023-11-10 | 13.99 | 13.99 | 13.69 | 13.73 | 13.43 | qfq | 1,372,480 | 18,954,122 | -2.07% |
| 2023-11-09 | 14.24 | 14.37 | 13.96 | 14.02 | 13.71 | qfq | 2,223,609 | 31,452,828 | -1.96% |
| 2023-11-08 | 13.96 | 14.30 | 13.94 | 14.30 | 13.99 | qfq | 2,645,682 | 37,470,490 | 2.44% |
| 2023-11-07 | 13.90 | 14.04 | 13.74 | 13.96 | 13.66 | qfq | 1,993,770 | 27,714,152 | 0.14% |
| 2023-11-06 | 13.80 | 13.97 | 13.70 | 13.94 | 13.64 | qfq | 2,096,840 | 29,090,846 | 1.09% |
| 2023-11-03 | 13.60 | 13.84 | 13.57 | 13.79 | 13.49 | qfq | 1,275,717 | 17,518,814 | 1.25% |
| 2023-11-02 | 13.69 | 13.89 | 13.58 | 13.62 | 13.32 | qfq | 1,197,320 | 16,367,714 | -0.87% |
| 2023-11-01 | 13.66 | 13.90 | 13.60 | 13.74 | 13.44 | qfq | 1,231,230 | 16,903,745 | 0.81% |
| 2023-10-31 | 13.67 | 13.86 | 13.56 | 13.63 | 13.33 | qfq | 1,303,785 | 17,880,549 | -0.37% |
| 2023-10-30 | 13.80 | 13.88 | 13.61 | 13.68 | 13.38 | qfq | 1,753,474 | 24,069,656 | -0.87% |
| 2023-10-27 | 13.32 | 13.88 | 13.25 | 13.80 | 13.50 | qfq | 3,016,297 | 41,109,826 | 2.99% |
| 2023-10-26 | 13.88 | 13.88 | 13.36 | 13.40 | 13.11 | qfq | 1,851,167 | 24,909,203 | -2.26% |
| 2023-10-25 | 13.76 | 13.95 | 13.49 | 13.71 | 13.41 | qfq | 2,479,140 | 33,947,634 | -0.36% |
| 2023-10-24 | 13.10 | 13.84 | 13.10 | 13.76 | 13.46 | qfq | 3,302,880 | 44,888,155 | 6.09% |
| 2023-10-23 | 13.24 | 13.24 | 12.88 | 12.97 | 12.69 | qfq | 1,889,580 | 24,573,741 | -2.04% |
| 2023-10-20 | 13.25 | 13.43 | 13.11 | 13.24 | 12.95 | qfq | 1,502,920 | 19,961,344 | -0.45% |
| 2023-10-19 | 13.32 | 13.65 | 13.18 | 13.30 | 13.01 | qfq | 1,766,892 | 23,701,093 | -0.67% |
| 2023-10-18 | 13.81 | 13.81 | 13.32 | 13.39 | 13.10 | qfq | 1,807,200 | 24,267,699 | -3.04% |
| 2023-10-17 | 13.71 | 13.96 | 13.56 | 13.81 | 13.51 | qfq | 2,417,620 | 33,317,788 | 0.80% |
| 2023-10-16 | 13.60 | 13.83 | 13.52 | 13.70 | 13.40 | qfq | 2,577,849 | 35,287,350 | 1.93% |
| 2023-10-13 | 13.51 | 13.69 | 13.39 | 13.44 | 13.15 | qfq | 1,815,220 | 24,457,233 | -1.47% |
| 2023-10-12 | 13.70 | 13.84 | 13.60 | 13.64 | 13.34 | qfq | 1,825,367 | 24,940,326 | -0.07% |
| 2023-10-11 | 13.77 | 13.84 | 13.45 | 13.65 | 13.35 | qfq | 3,047,632 | 41,557,298 | -0.58% |
| 2023-10-10 | 13.91 | 14.08 | 13.63 | 13.73 | 13.43 | qfq | 2,708,600 | 37,437,068 | -1.29% |
| 2023-10-09 | 14.24 | 14.29 | 13.75 | 13.91 | 13.61 | qfq | 2,891,749 | 40,335,157 | -2.39% |
| 2023-09-28 | 13.98 | 14.37 | 13.98 | 14.25 | 13.94 | qfq | 2,963,289 | 42,218,256 | 2.30% |
| 2023-09-27 | 14.11 | 14.26 | 13.93 | 13.93 | 13.63 | qfq | 2,772,507 | 38,952,785 | -1.55% |
| 2023-09-26 | 14.26 | 14.43 | 14.06 | 14.15 | 13.84 | qfq | 3,220,071 | 45,861,086 | -1.19% |
| 2023-09-25 | 15.00 | 15.23 | 14.27 | 14.32 | 14.01 | qfq | 4,942,851 | 71,934,345 | -4.47% |
| 2023-09-22 | 14.74 | 15.08 | 14.58 | 14.99 | 14.66 | qfq | 3,026,040 | 45,009,599 | 1.08% |
| 2023-09-21 | 15.00 | 15.14 | 14.69 | 14.83 | 14.51 | qfq | 3,329,019 | 49,507,945 | -0.54% |
| 2023-09-20 | 15.66 | 15.69 | 14.85 | 14.91 | 14.58 | qfq | 4,591,942 | 69,482,475 | -5.51% |
| 2023-09-19 | 16.31 | 16.37 | 15.65 | 15.78 | 15.44 | qfq | 3,759,100 | 59,879,050 | -3.60% |
| 2023-09-18 | 15.70 | 16.55 | 15.48 | 16.37 | 16.01 | qfq | 4,780,050 | 77,569,051 | 3.54% |
| 2023-09-15 | 15.64 | 15.95 | 15.45 | 15.81 | 15.47 | qfq | 3,883,571 | 61,209,429 | 1.15% |
| 2023-09-14 | 16.25 | 16.38 | 15.52 | 15.63 | 15.29 | qfq | 5,468,908 | 86,955,070 | -4.11% |
| 2023-09-13 | 16.28 | 16.65 | 16.10 | 16.30 | 15.94 | qfq | 3,812,622 | 62,474,091 | -0.37% |
| 2023-09-12 | 17.00 | 17.05 | 16.25 | 16.36 | 16.00 | qfq | 4,255,878 | 70,143,846 | -2.68% |
| 2023-09-11 | 16.80 | 17.07 | 16.61 | 16.81 | 16.44 | qfq | 4,220,949 | 70,966,868 | -0.53% |
| 2023-09-08 | 17.11 | 17.30 | 16.48 | 16.90 | 16.53 | qfq | 7,721,943 | 130,145,093 | -2.65% |
| 2023-09-07 | 17.08 | 17.88 | 17.08 | 17.36 | 16.98 | qfq | 8,733,533 | 153,663,943 | 0.29% |
| 2023-09-06 | 17.56 | 17.70 | 17.10 | 17.31 | 16.93 | qfq | 6,367,229 | 110,346,877 | -1.87% |
| 2023-09-05 | 17.20 | 17.84 | 17.04 | 17.64 | 17.26 | qfq | 9,763,500 | 170,883,357 | 1.55% |
| 2023-09-04 | 17.74 | 17.95 | 17.05 | 17.37 | 16.99 | qfq | 11,336,899 | 197,644,129 | -1.53% |
| 2023-09-01 | 16.26 | 19.01 | 16.09 | 17.64 | 17.26 | qfq | 15,790,000 | 276,834,884 | 8.42% |
| 2023-08-31 | 16.13 | 16.40 | 15.96 | 16.27 | 15.92 | qfq | 2,990,540 | 48,500,541 | 1.37% |
| 2023-08-30 | 15.60 | 16.16 | 15.60 | 16.05 | 15.70 | qfq | 2,655,180 | 42,340,126 | 2.82% |
| 2023-08-29 | 14.88 | 15.68 | 14.81 | 15.61 | 15.27 | qfq | 2,883,409 | 44,242,447 | 4.98% |
| 2023-08-28 | 15.61 | 15.64 | 14.80 | 14.87 | 14.55 | qfq | 2,878,640 | 43,511,726 | 0.61% |
| 2023-08-25 | 15.00 | 15.23 | 14.71 | 14.78 | 14.46 | qfq | 1,942,609 | 28,987,434 | -1.53% |
| 2023-08-24 | 15.32 | 15.60 | 14.99 | 15.01 | 14.68 | qfq | 2,059,603 | 31,193,645 | -1.05% |
| 2023-08-23 | 15.76 | 15.82 | 15.10 | 15.17 | 14.84 | qfq | 2,168,305 | 33,263,114 | -4.05% |
| 2023-08-22 | 15.96 | 16.19 | 15.58 | 15.81 | 15.47 | qfq | 1,690,398 | 26,770,036 | -0.19% |
| 2023-08-21 | 15.93 | 16.21 | 15.79 | 15.84 | 15.49 | qfq | 1,226,214 | 19,603,332 | -0.31% |
| 2023-08-18 | 16.16 | 16.33 | 15.84 | 15.89 | 15.54 | qfq | 1,851,733 | 29,805,724 | -1.79% |
| 2023-08-17 | 15.80 | 16.18 | 15.51 | 16.18 | 15.83 | qfq | 2,110,454 | 33,710,928 | 2.15% |
| 2023-08-16 | 15.69 | 16.03 | 15.66 | 15.84 | 15.49 | qfq | 1,760,459 | 27,923,558 | 0.06% |
| 2023-08-15 | 15.83 | 16.03 | 15.68 | 15.83 | 15.48 | qfq | 1,680,407 | 26,596,519 | -0.06% |
| 2023-08-14 | 15.33 | 15.93 | 15.29 | 15.84 | 15.49 | qfq | 2,895,789 | 45,466,791 | 3.33% |
| 2023-08-11 | 15.69 | 15.73 | 15.30 | 15.33 | 15.00 | qfq | 1,177,728 | 18,237,057 | -2.04% |
| 2023-08-10 | 15.62 | 15.74 | 15.54 | 15.65 | 15.31 | qfq | 966,949 | 15,104,166 | 0.19% |
| 2023-08-09 | 15.71 | 15.91 | 15.45 | 15.62 | 15.28 | qfq | 2,243,796 | 35,032,201 | -0.83% |
| 2023-08-08 | 16.10 | 16.10 | 15.70 | 15.75 | 15.41 | qfq | 2,196,971 | 34,770,331 | -1.50% |
| 2023-08-07 | 16.46 | 16.47 | 15.90 | 15.99 | 15.64 | qfq | 3,510,676 | 56,525,648 | -2.91% |
| 2023-08-04 | 16.96 | 17.05 | 16.46 | 16.47 | 16.11 | qfq | 4,656,564 | 77,647,473 | -2.83% |
| 2023-08-03 | 16.95 | 17.30 | 16.83 | 16.95 | 16.58 | qfq | 4,025,311 | 68,962,382 | -0.12% |
| 2023-08-02 | 16.83 | 16.98 | 16.59 | 16.97 | 16.60 | qfq | 1,921,125 | 32,285,700 | 0.83% |
| 2023-08-01 | 16.75 | 16.89 | 16.65 | 16.83 | 16.46 | qfq | 2,789,715 | 46,868,464 | 0.42% |
| 2023-07-31 | 16.70 | 16.87 | 16.46 | 16.76 | 16.39 | qfq | 3,325,356 | 55,370,109 | 0.12% |
| 2023-07-28 | 16.30 | 16.96 | 16.30 | 16.74 | 16.37 | qfq | 4,313,066 | 72,526,616 | 2.39% |
| 2023-07-27 | 16.59 | 16.59 | 16.28 | 16.35 | 15.99 | qfq | 1,178,020 | 19,318,241 | -0.73% |
| 2023-07-26 | 16.39 | 16.63 | 16.12 | 16.47 | 16.11 | qfq | 1,607,660 | 26,361,555 | 0.30% |
| 2023-07-25 | 16.34 | 16.51 | 16.19 | 16.42 | 16.06 | qfq | 1,716,799 | 28,061,383 | 1.42% |
| 2023-07-24 | 16.39 | 16.65 | 16.19 | 16.19 | 15.84 | qfq | 1,961,279 | 32,160,935 | -1.88% |
| 2023-07-21 | 16.58 | 16.90 | 16.44 | 16.50 | 16.14 | qfq | 2,366,237 | 39,394,651 | -0.90% |
| 2023-07-20 | 16.51 | 16.99 | 16.50 | 16.65 | 16.29 | qfq | 3,329,911 | 55,875,453 | 0.36% |
| 2023-07-19 | 16.20 | 16.69 | 16.20 | 16.59 | 16.23 | qfq | 2,222,979 | 36,662,312 | 1.84% |
| 2023-07-18 | 16.18 | 16.49 | 15.98 | 16.29 | 15.93 | qfq | 1,886,740 | 30,767,862 | 1.37% |