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
招标股份301136.SZ
最近收盘价10.522026-07-17
最近交易日2026-07-17
成交量（股）6,909,600
成交额（元）74,369,970
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-24 | 2024-05-31 | cash_dividend | 0.02 | — | — | — | 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 | 11.11 | 11.11 | 10.38 | 10.52 | 10.52 | qfq | 6,909,600 | 74,369,970 | -4.62% |
| 2026-07-16 | 10.78 | 11.26 | 10.65 | 11.03 | 11.03 | qfq | 6,921,311 | 76,463,340 | 1.19% |
| 2026-07-15 | 10.60 | 11.09 | 10.60 | 10.90 | 10.90 | qfq | 7,554,830 | 82,422,737 | 1.30% |
| 2026-07-14 | 10.77 | 10.90 | 10.42 | 10.76 | 10.76 | qfq | 8,063,637 | 85,624,332 | 0.37% |
| 2026-07-13 | 11.66 | 11.87 | 10.72 | 10.72 | 10.72 | qfq | 11,406,991 | 126,050,033 | -7.51% |
| 2026-07-10 | 11.00 | 12.10 | 10.78 | 11.59 | 11.59 | qfq | 15,146,685 | 174,765,970 | 5.46% |
| 2026-07-09 | 10.88 | 11.19 | 10.60 | 10.99 | 10.99 | qfq | 10,979,851 | 119,149,375 | -0.81% |
| 2026-07-08 | 10.99 | 11.29 | 10.63 | 11.08 | 11.08 | qfq | 10,537,380 | 115,542,974 | 1.93% |
| 2026-07-07 | 11.01 | 11.32 | 10.87 | 10.87 | 10.87 | qfq | 5,613,000 | 61,921,262 | -3.81% |
| 2026-07-06 | 11.68 | 11.87 | 11.25 | 11.30 | 11.30 | qfq | 6,178,847 | 70,903,908 | -3.17% |
| 2026-07-03 | 11.39 | 11.82 | 11.39 | 11.67 | 11.67 | qfq | 7,838,200 | 91,133,391 | 2.55% |
| 2026-07-02 | 11.30 | 11.93 | 11.23 | 11.38 | 11.38 | qfq | 8,286,284 | 95,881,427 | 0.62% |
| 2026-07-01 | 10.99 | 11.79 | 10.96 | 11.31 | 11.31 | qfq | 8,064,507 | 91,493,548 | 3.01% |
| 2026-06-30 | 10.97 | 11.15 | 10.79 | 10.98 | 10.98 | qfq | 4,960,777 | 54,229,279 | 0.27% |
| 2026-06-29 | 11.11 | 11.15 | 10.68 | 10.95 | 10.95 | qfq | 6,437,513 | 70,233,255 | -1.44% |
| 2026-06-26 | 11.34 | 11.34 | 10.89 | 11.11 | 11.11 | qfq | 6,084,630 | 67,731,467 | -2.03% |
| 2026-06-25 | 11.63 | 11.75 | 11.29 | 11.34 | 11.34 | qfq | 6,136,167 | 70,184,146 | -2.99% |
| 2026-06-24 | 12.03 | 12.09 | 11.57 | 11.69 | 11.69 | qfq | 4,988,697 | 58,698,131 | -3.15% |
| 2026-06-23 | 12.10 | 12.33 | 11.99 | 12.07 | 12.07 | qfq | 4,683,930 | 57,007,494 | 0.00% |
| 2026-06-22 | 12.10 | 12.21 | 11.61 | 12.07 | 12.07 | qfq | 5,550,147 | 65,667,948 | -0.49% |
| 2026-06-18 | 12.26 | 12.39 | 11.99 | 12.13 | 12.13 | qfq | 5,039,347 | 61,461,559 | -1.86% |
| 2026-06-17 | 12.51 | 12.65 | 12.27 | 12.36 | 12.36 | qfq | 4,785,565 | 59,186,030 | -1.20% |
| 2026-06-16 | 12.63 | 12.68 | 12.32 | 12.51 | 12.51 | qfq | 4,382,400 | 54,642,388 | -0.87% |
| 2026-06-15 | 12.72 | 12.89 | 12.47 | 12.62 | 12.62 | qfq | 4,950,000 | 62,619,708 | 0.64% |
| 2026-06-12 | 12.52 | 12.82 | 12.41 | 12.54 | 12.54 | qfq | 4,803,100 | 60,553,075 | 1.95% |
| 2026-06-11 | 12.53 | 12.55 | 12.15 | 12.30 | 12.30 | qfq | 4,594,100 | 56,413,326 | -1.91% |
| 2026-06-10 | 12.70 | 12.85 | 12.31 | 12.54 | 12.54 | qfq | 4,675,285 | 58,571,949 | -2.26% |
| 2026-06-09 | 12.85 | 13.05 | 12.70 | 12.83 | 12.83 | qfq | 4,910,585 | 63,158,969 | 0.00% |
| 2026-06-08 | 13.09 | 13.37 | 12.56 | 12.83 | 12.83 | qfq | 4,910,800 | 63,642,125 | -2.95% |
| 2026-06-05 | 13.23 | 13.43 | 12.94 | 13.22 | 13.22 | qfq | 5,424,464 | 71,581,147 | -0.15% |
| 2026-06-04 | 13.34 | 13.42 | 13.12 | 13.24 | 13.24 | qfq | 3,846,935 | 50,861,119 | -0.75% |
| 2026-06-03 | 13.46 | 13.55 | 13.20 | 13.34 | 13.34 | qfq | 3,900,056 | 52,165,499 | -1.19% |
| 2026-06-02 | 13.87 | 13.97 | 13.33 | 13.50 | 13.50 | qfq | 4,613,500 | 62,362,106 | -2.60% |
| 2026-06-01 | 13.48 | 14.06 | 13.30 | 13.86 | 13.86 | qfq | 5,675,200 | 78,612,926 | 2.90% |
| 2026-05-29 | 13.86 | 14.10 | 13.47 | 13.47 | 13.47 | qfq | 6,085,571 | 83,639,959 | -1.61% |
| 2026-05-28 | 13.34 | 13.85 | 13.30 | 13.69 | 13.69 | qfq | 4,456,800 | 60,458,220 | 2.39% |
| 2026-05-27 | 13.76 | 13.85 | 13.25 | 13.37 | 13.37 | qfq | 4,524,400 | 60,883,207 | -2.90% |
| 2026-05-26 | 14.19 | 14.20 | 13.52 | 13.77 | 13.77 | qfq | 4,814,040 | 66,223,912 | -2.82% |
| 2026-05-25 | 14.56 | 14.70 | 14.02 | 14.17 | 14.17 | qfq | 4,562,924 | 65,020,842 | -2.68% |
| 2026-05-22 | 14.31 | 14.63 | 14.13 | 14.56 | 14.56 | qfq | 4,519,300 | 65,207,278 | 1.96% |
| 2026-05-21 | 15.10 | 15.18 | 14.23 | 14.28 | 14.28 | qfq | 5,731,133 | 84,528,086 | -5.12% |
| 2026-05-20 | 15.20 | 15.28 | 14.90 | 15.05 | 15.05 | qfq | 4,355,800 | 65,488,926 | -1.70% |
| 2026-05-19 | 15.45 | 15.70 | 15.05 | 15.31 | 15.31 | qfq | 4,865,900 | 74,510,780 | -1.16% |
| 2026-05-18 | 15.50 | 15.67 | 15.28 | 15.49 | 15.49 | qfq | 4,024,300 | 62,273,310 | 0.32% |
| 2026-05-15 | 15.59 | 15.82 | 15.35 | 15.44 | 15.44 | qfq | 4,377,800 | 68,017,870 | -0.83% |
| 2026-05-14 | 16.35 | 16.42 | 15.55 | 15.57 | 15.57 | qfq | 5,543,300 | 87,737,558 | -4.71% |
| 2026-05-13 | 16.16 | 16.50 | 16.06 | 16.34 | 16.34 | qfq | 4,737,900 | 77,313,032 | 1.18% |
| 2026-05-12 | 16.56 | 16.59 | 16.03 | 16.15 | 16.15 | qfq | 5,145,133 | 83,558,999 | -2.48% |
| 2026-05-11 | 16.64 | 16.76 | 16.38 | 16.56 | 16.56 | qfq | 6,278,100 | 103,661,860 | -0.66% |
| 2026-05-08 | 16.38 | 16.75 | 16.25 | 16.67 | 16.67 | qfq | 8,470,302 | 140,077,125 | 1.83% |
| 2026-05-07 | 16.50 | 16.50 | 16.20 | 16.37 | 16.37 | qfq | 5,204,829 | 84,996,359 | 0.31% |
| 2026-05-06 | 16.20 | 16.43 | 16.08 | 16.32 | 16.32 | qfq | 7,501,792 | 121,964,071 | 1.18% |
| 2026-04-30 | 15.70 | 16.22 | 15.68 | 16.13 | 16.13 | qfq | 7,338,677 | 118,057,550 | 2.80% |
| 2026-04-29 | 15.31 | 15.84 | 15.15 | 15.69 | 15.69 | qfq | 8,001,400 | 125,650,779 | 2.48% |
| 2026-04-28 | 15.46 | 15.91 | 15.12 | 15.31 | 15.31 | qfq | 7,903,232 | 122,201,160 | 0.53% |
| 2026-04-27 | 15.15 | 15.27 | 14.72 | 15.23 | 15.23 | qfq | 4,772,606 | 71,749,307 | -0.07% |
| 2026-04-24 | 15.62 | 15.62 | 15.11 | 15.24 | 15.24 | qfq | 4,284,500 | 65,289,859 | -2.81% |
| 2026-04-23 | 15.92 | 16.07 | 15.53 | 15.68 | 15.68 | qfq | 5,066,000 | 79,442,873 | -1.88% |
| 2026-04-22 | 16.21 | 16.21 | 15.84 | 15.98 | 15.98 | qfq | 6,258,354 | 99,885,891 | -2.32% |
| 2026-04-21 | 16.20 | 16.54 | 16.13 | 16.36 | 16.36 | qfq | 6,363,844 | 103,610,187 | 0.31% |
| 2026-04-20 | 15.80 | 16.47 | 15.80 | 16.31 | 16.31 | qfq | 7,970,334 | 129,164,757 | 2.19% |
| 2026-04-17 | 15.92 | 16.08 | 15.77 | 15.96 | 15.96 | qfq | 4,790,377 | 76,232,357 | -0.62% |
| 2026-04-16 | 15.80 | 16.08 | 15.55 | 16.06 | 16.06 | qfq | 5,970,700 | 94,870,909 | 1.71% |
| 2026-04-15 | 15.81 | 16.16 | 15.78 | 15.79 | 15.79 | qfq | 7,270,547 | 115,994,112 | -0.32% |
| 2026-04-14 | 15.59 | 15.85 | 15.31 | 15.84 | 15.84 | qfq | 8,003,073 | 124,858,017 | 1.60% |
| 2026-04-13 | 15.59 | 15.84 | 15.39 | 15.59 | 15.59 | qfq | 6,295,110 | 97,940,731 | 1.50% |
| 2026-04-10 | 15.46 | 15.68 | 15.32 | 15.36 | 15.36 | qfq | 5,671,174 | 87,838,251 | -0.19% |
| 2026-04-09 | 15.60 | 15.73 | 15.35 | 15.39 | 15.39 | qfq | 5,840,900 | 90,218,975 | -2.72% |
| 2026-04-08 | 15.49 | 15.83 | 15.22 | 15.82 | 15.82 | qfq | 8,188,506 | 128,258,508 | 4.77% |
| 2026-04-07 | 14.80 | 15.22 | 14.72 | 15.10 | 15.10 | qfq | 5,983,806 | 90,041,058 | 2.03% |
| 2026-04-03 | 15.58 | 15.66 | 14.73 | 14.80 | 14.80 | qfq | 8,572,000 | 128,361,426 | -5.13% |
| 2026-04-02 | 15.50 | 15.88 | 15.39 | 15.60 | 15.60 | qfq | 9,862,308 | 153,974,892 | 0.97% |
| 2026-04-01 | 16.32 | 16.46 | 15.33 | 15.45 | 15.45 | qfq | 11,364,606 | 177,201,425 | -3.80% |
| 2026-03-31 | 15.97 | 16.70 | 15.89 | 16.06 | 16.06 | qfq | 15,031,052 | 245,966,826 | -0.43% |
| 2026-03-30 | 15.01 | 16.31 | 15.01 | 16.13 | 16.13 | qfq | 16,418,430 | 261,436,765 | 5.56% |
| 2026-03-27 | 14.88 | 15.32 | 14.83 | 15.28 | 15.28 | qfq | 4,470,370 | 67,903,986 | 1.19% |
| 2026-03-26 | 15.57 | 15.71 | 15.00 | 15.10 | 15.10 | qfq | 7,245,995 | 110,524,320 | -4.25% |
| 2026-03-25 | 15.42 | 15.85 | 15.23 | 15.77 | 15.77 | qfq | 7,902,420 | 122,459,178 | 2.87% |
| 2026-03-24 | 15.00 | 15.34 | 14.79 | 15.33 | 15.33 | qfq | 5,922,310 | 89,265,545 | 4.57% |
| 2026-03-23 | 15.25 | 15.40 | 14.53 | 14.66 | 14.66 | qfq | 6,727,421 | 100,505,535 | -5.17% |
| 2026-03-20 | 15.91 | 16.16 | 15.41 | 15.46 | 15.46 | qfq | 5,019,531 | 78,669,180 | -2.77% |
| 2026-03-19 | 16.28 | 16.30 | 15.84 | 15.90 | 15.90 | qfq | 4,770,979 | 76,469,660 | -2.63% |
| 2026-03-18 | 15.96 | 16.35 | 15.88 | 16.33 | 16.33 | qfq | 5,379,710 | 86,826,506 | 2.32% |
| 2026-03-17 | 16.54 | 16.57 | 15.93 | 15.96 | 15.96 | qfq | 5,247,279 | 84,966,429 | -3.16% |
| 2026-03-16 | 16.30 | 16.59 | 16.20 | 16.48 | 16.48 | qfq | 3,997,611 | 65,572,851 | 1.29% |
| 2026-03-13 | 16.47 | 16.52 | 16.20 | 16.27 | 16.27 | qfq | 5,408,251 | 88,500,382 | -1.33% |
| 2026-03-12 | 17.10 | 17.10 | 16.42 | 16.49 | 16.49 | qfq | 5,151,638 | 85,626,383 | -2.60% |
| 2026-03-11 | 17.30 | 17.40 | 16.92 | 16.93 | 16.93 | qfq | 6,396,011 | 109,177,064 | -1.80% |
| 2026-03-10 | 16.94 | 17.33 | 16.94 | 17.24 | 17.24 | qfq | 5,624,550 | 96,751,275 | 2.13% |
| 2026-03-09 | 16.63 | 16.90 | 16.42 | 16.88 | 16.88 | qfq | 5,534,900 | 92,308,952 | -0.06% |
| 2026-03-06 | 16.49 | 16.98 | 16.40 | 16.89 | 16.89 | qfq | 6,860,543 | 115,546,101 | 2.12% |
| 2026-03-05 | 16.82 | 16.99 | 16.46 | 16.54 | 16.54 | qfq | 6,865,508 | 114,396,431 | -0.66% |
| 2026-03-04 | 16.20 | 16.79 | 16.09 | 16.65 | 16.65 | qfq | 8,217,288 | 135,749,634 | 1.83% |
| 2026-03-03 | 17.37 | 17.44 | 16.30 | 16.35 | 16.35 | qfq | 12,542,837 | 210,918,935 | -5.82% |
| 2026-03-02 | 17.57 | 17.85 | 17.29 | 17.36 | 17.36 | qfq | 10,432,857 | 182,668,518 | -3.07% |
| 2026-02-27 | 17.37 | 17.94 | 17.27 | 17.91 | 17.91 | qfq | 12,314,932 | 217,320,116 | 1.94% |
| 2026-02-26 | 17.42 | 17.61 | 17.08 | 17.57 | 17.57 | qfq | 17,254,430 | 298,221,891 | -2.82% |
| 2026-02-25 | 17.91 | 18.22 | 17.62 | 18.08 | 18.08 | qfq | 11,902,698 | 214,154,097 | 0.84% |
| 2026-02-24 | 17.80 | 17.99 | 17.71 | 17.93 | 17.93 | qfq | 11,284,632 | 201,584,436 | 1.24% |
| 2026-02-13 | 18.12 | 18.96 | 17.71 | 17.71 | 17.71 | qfq | 19,271,487 | 355,180,623 | -2.26% |
| 2026-02-12 | 18.41 | 19.16 | 18.03 | 18.12 | 18.12 | qfq | 28,110,687 | 518,283,626 | -3.82% |
| 2026-02-11 | 19.01 | 20.60 | 18.51 | 18.84 | 18.84 | qfq | 39,484,554 | 765,670,072 | 8.53% |
| 2026-02-10 | 17.86 | 17.86 | 17.33 | 17.36 | 17.36 | qfq | 13,837,045 | 241,601,019 | -3.29% |
| 2026-02-09 | 17.99 | 18.25 | 17.83 | 17.95 | 17.95 | qfq | 17,002,028 | 305,576,441 | -1.37% |
| 2026-02-06 | 19.07 | 19.11 | 17.82 | 18.20 | 18.20 | qfq | 29,487,894 | 536,053,919 | -8.86% |
| 2026-02-05 | 17.76 | 20.44 | 17.63 | 19.97 | 19.97 | qfq | 38,496,712 | 744,622,041 | 12.76% |
| 2026-02-04 | 17.61 | 18.05 | 17.56 | 17.71 | 17.71 | qfq | 7,644,309 | 135,772,443 | -0.06% |
| 2026-02-03 | 17.30 | 17.80 | 17.21 | 17.72 | 17.72 | qfq | 8,120,500 | 142,747,304 | 3.63% |
| 2026-02-02 | 17.04 | 17.65 | 17.01 | 17.10 | 17.10 | qfq | 7,575,120 | 131,596,139 | -1.95% |
| 2026-01-30 | 17.35 | 17.60 | 17.21 | 17.44 | 17.44 | qfq | 8,118,111 | 141,198,937 | 0.00% |
| 2026-01-29 | 17.50 | 17.90 | 17.17 | 17.44 | 17.44 | qfq | 8,059,162 | 141,770,047 | -1.25% |
| 2026-01-28 | 18.11 | 18.19 | 17.51 | 17.66 | 17.66 | qfq | 11,139,833 | 197,826,222 | -2.91% |
| 2026-01-27 | 17.90 | 18.46 | 17.70 | 18.19 | 18.19 | qfq | 10,683,370 | 193,558,344 | 0.83% |
| 2026-01-26 | 19.01 | 19.05 | 17.87 | 18.04 | 18.04 | qfq | 13,512,503 | 247,547,210 | -6.24% |
| 2026-01-23 | 18.25 | 19.42 | 18.19 | 19.24 | 19.24 | qfq | 16,316,965 | 309,442,960 | 5.48% |
| 2026-01-22 | 17.69 | 18.27 | 17.65 | 18.24 | 18.24 | qfq | 10,843,622 | 195,673,762 | 3.17% |
| 2026-01-21 | 17.88 | 18.27 | 17.60 | 17.68 | 17.68 | qfq | 13,604,132 | 243,556,190 | -1.61% |
| 2026-01-20 | 19.84 | 20.16 | 17.72 | 17.97 | 17.97 | qfq | 23,253,330 | 431,674,996 | -9.97% |
| 2026-01-19 | 19.74 | 20.12 | 19.48 | 19.96 | 19.96 | qfq | 9,695,979 | 193,199,268 | 1.17% |
| 2026-01-16 | 20.13 | 20.22 | 19.37 | 19.73 | 19.73 | qfq | 14,673,874 | 290,855,066 | -1.00% |
| 2026-01-15 | 21.00 | 21.01 | 19.66 | 19.93 | 19.93 | qfq | 20,451,971 | 410,009,210 | -6.96% |
| 2026-01-14 | 21.01 | 22.22 | 20.83 | 21.42 | 21.42 | qfq | 28,254,291 | 609,536,309 | 0.47% |
| 2026-01-13 | 23.50 | 23.50 | 21.10 | 21.32 | 21.32 | qfq | 35,147,470 | 767,146,156 | -12.41% |
| 2026-01-12 | 23.20 | 24.89 | 22.66 | 24.34 | 24.34 | qfq | 53,704,656 | 1,280,817,820 | 5.23% |
| 2026-01-09 | 20.51 | 23.88 | 20.36 | 23.13 | 23.13 | qfq | 53,459,908 | 1,169,683,774 | 12.83% |
| 2026-01-08 | 19.49 | 20.58 | 19.40 | 20.50 | 20.50 | qfq | 26,010,893 | 523,173,134 | 4.43% |
| 2026-01-07 | 19.86 | 20.00 | 19.41 | 19.63 | 19.63 | qfq | 16,872,167 | 331,315,031 | -1.41% |
| 2026-01-06 | 20.28 | 20.35 | 19.60 | 19.91 | 19.91 | qfq | 22,348,887 | 446,257,155 | -2.16% |
| 2026-01-05 | 20.03 | 21.02 | 19.75 | 20.35 | 20.35 | qfq | 23,369,820 | 476,297,510 | 0.44% |
| 2025-12-31 | 19.70 | 20.60 | 19.56 | 20.26 | 20.26 | qfq | 22,782,557 | 458,575,577 | 3.26% |
| 2025-12-30 | 20.80 | 21.63 | 19.55 | 19.62 | 19.62 | qfq | 33,389,689 | 680,439,670 | -7.06% |
| 2025-12-29 | 20.39 | 21.96 | 19.88 | 21.11 | 21.11 | qfq | 34,900,668 | 721,508,147 | 0.24% |
| 2025-12-26 | 20.57 | 21.95 | 20.35 | 21.06 | 21.06 | qfq | 40,944,354 | 872,568,727 | 2.43% |
| 2025-12-25 | 20.55 | 21.16 | 20.32 | 20.56 | 20.56 | qfq | 31,027,147 | 643,275,548 | -0.53% |
| 2025-12-24 | 19.51 | 20.95 | 19.33 | 20.67 | 20.67 | qfq | 32,235,298 | 654,468,507 | 5.46% |
| 2025-12-23 | 20.02 | 20.11 | 19.43 | 19.60 | 19.60 | qfq | 19,149,442 | 376,694,515 | -2.39% |
| 2025-12-22 | 20.09 | 20.37 | 19.80 | 20.08 | 20.08 | qfq | 19,242,692 | 384,736,196 | -0.94% |
| 2025-12-19 | 20.87 | 21.12 | 20.11 | 20.27 | 20.27 | qfq | 26,481,879 | 541,976,599 | -2.74% |
| 2025-12-18 | 20.65 | 21.74 | 20.19 | 20.84 | 20.84 | qfq | 31,431,025 | 658,293,718 | -1.98% |
| 2025-12-17 | 22.00 | 22.30 | 20.50 | 21.26 | 21.26 | qfq | 33,865,957 | 713,414,405 | -4.23% |
| 2025-12-16 | 23.01 | 23.31 | 21.60 | 22.20 | 22.20 | qfq | 38,446,314 | 857,546,941 | -7.38% |
| 2025-12-15 | 23.01 | 24.43 | 22.15 | 23.97 | 23.97 | qfq | 38,204,442 | 896,904,627 | 2.83% |
| 2025-12-12 | 23.31 | 25.00 | 22.81 | 23.31 | 23.31 | qfq | 42,368,846 | 1,016,212,410 | -1.65% |
| 2025-12-11 | 24.76 | 25.56 | 23.62 | 23.70 | 23.70 | qfq | 44,480,602 | 1,094,541,982 | -3.46% |
| 2025-12-10 | 25.12 | 26.06 | 24.42 | 24.55 | 24.55 | qfq | 49,075,313 | 1,233,222,678 | -8.94% |
| 2025-12-09 | 25.33 | 28.27 | 24.36 | 26.96 | 26.96 | qfq | 66,970,407 | 1,740,278,963 | 3.02% |
| 2025-12-08 | 27.35 | 29.00 | 26.16 | 26.17 | 26.17 | qfq | 74,534,881 | 2,043,550,185 | -2.61% |
| 2025-12-05 | 23.93 | 27.67 | 22.51 | 26.87 | 26.87 | qfq | 73,986,742 | 1,830,342,237 | 7.39% |
| 2025-12-04 | 21.34 | 25.98 | 21.07 | 25.02 | 25.02 | qfq | 75,580,232 | 1,809,711,080 | 13.62% |
| 2025-12-03 | 20.80 | 23.90 | 19.54 | 22.02 | 22.02 | qfq | 85,175,739 | 1,818,672,634 | 10.54% |
| 2025-12-02 | 16.11 | 19.92 | 15.83 | 19.92 | 19.92 | qfq | 46,241,058 | 827,155,471 | 20.00% |
| 2025-12-01 | 17.40 | 17.95 | 16.52 | 16.60 | 16.60 | qfq | 45,940,003 | 786,727,492 | -2.12% |
| 2025-11-28 | 15.62 | 17.42 | 15.41 | 16.96 | 16.96 | qfq | 51,994,206 | 859,035,215 | 10.20% |
| 2025-11-27 | 15.92 | 16.33 | 15.04 | 15.39 | 15.39 | qfq | 42,439,349 | 662,044,099 | -11.60% |
| 2025-11-26 | 17.87 | 18.55 | 16.50 | 17.41 | 17.41 | qfq | 57,432,233 | 1,002,829,224 | 1.99% |
| 2025-11-25 | 17.95 | 17.95 | 16.30 | 17.07 | 17.07 | qfq | 65,850,795 | 1,117,272,439 | 4.60% |
| 2025-11-24 | 13.88 | 16.32 | 13.87 | 16.32 | 16.32 | qfq | 19,768,418 | 315,061,249 | 20.00% |
| 2025-11-21 | 14.00 | 14.97 | 13.60 | 13.60 | 13.60 | qfq | 23,486,454 | 332,806,959 | -4.70% |
| 2025-11-20 | 14.01 | 14.71 | 13.67 | 14.27 | 14.27 | qfq | 20,627,707 | 292,753,892 | 2.44% |
| 2025-11-19 | 14.21 | 14.45 | 13.82 | 13.93 | 13.93 | qfq | 15,882,776 | 222,839,719 | -1.69% |
| 2025-11-18 | 14.99 | 14.99 | 13.80 | 14.17 | 14.17 | qfq | 28,896,417 | 410,123,244 | -5.85% |
| 2025-11-17 | 15.22 | 15.58 | 14.67 | 15.05 | 15.05 | qfq | 35,207,599 | 529,864,190 | 2.52% |
| 2025-11-14 | 14.26 | 15.29 | 14.13 | 14.68 | 14.68 | qfq | 35,630,890 | 522,817,162 | 3.23% |
| 2025-11-13 | 13.79 | 14.46 | 13.54 | 14.22 | 14.22 | qfq | 23,772,578 | 336,189,230 | 3.80% |
| 2025-11-12 | 14.09 | 14.46 | 13.55 | 13.70 | 13.70 | qfq | 21,254,568 | 295,125,387 | -3.79% |
| 2025-11-11 | 14.17 | 14.56 | 13.93 | 14.24 | 14.24 | qfq | 22,081,649 | 314,113,283 | -2.86% |
| 2025-11-10 | 13.99 | 14.75 | 13.78 | 14.66 | 14.66 | qfq | 32,185,031 | 461,447,381 | 2.95% |
| 2025-11-07 | 14.40 | 14.50 | 13.70 | 14.24 | 14.24 | qfq | 29,207,785 | 413,655,062 | 1.06% |
| 2025-11-06 | 14.86 | 14.98 | 13.96 | 14.09 | 14.09 | qfq | 42,523,542 | 607,418,914 | -9.62% |
| 2025-11-05 | 14.83 | 15.93 | 14.56 | 15.59 | 15.59 | qfq | 63,738,824 | 963,751,846 | 1.63% |
| 2025-11-04 | 12.61 | 15.34 | 12.56 | 15.34 | 15.34 | qfq | 48,350,815 | 695,069,328 | 20.03% |
| 2025-11-03 | 12.65 | 13.45 | 12.65 | 12.78 | 12.78 | qfq | 17,846,491 | 230,109,986 | 1.35% |
| 2025-10-31 | 12.41 | 13.01 | 12.20 | 12.61 | 12.61 | qfq | 17,175,079 | 217,118,419 | 1.69% |
| 2025-10-30 | 12.57 | 12.93 | 12.31 | 12.40 | 12.40 | qfq | 18,721,882 | 233,687,269 | -3.20% |
| 2025-10-29 | 13.00 | 13.49 | 12.23 | 12.81 | 12.81 | qfq | 34,684,467 | 440,778,235 | -2.51% |
| 2025-10-28 | 12.37 | 13.56 | 12.30 | 13.14 | 13.14 | qfq | 35,765,584 | 467,591,912 | 5.97% |
| 2025-10-27 | 12.09 | 12.86 | 11.84 | 12.40 | 12.40 | qfq | 18,709,885 | 230,648,771 | 4.03% |
| 2025-10-24 | 11.83 | 12.32 | 11.76 | 11.92 | 11.92 | qfq | 11,608,503 | 139,564,546 | 1.79% |
| 2025-10-23 | 11.64 | 12.03 | 11.59 | 11.71 | 11.71 | qfq | 6,909,800 | 81,307,241 | 1.12% |
| 2025-10-22 | 11.60 | 11.80 | 11.58 | 11.58 | 11.58 | qfq | 4,010,144 | 46,818,927 | -0.60% |
| 2025-10-21 | 11.62 | 11.66 | 11.44 | 11.65 | 11.65 | qfq | 4,239,420 | 49,112,843 | 0.69% |
| 2025-10-20 | 11.40 | 11.80 | 11.32 | 11.57 | 11.57 | qfq | 5,804,520 | 66,992,978 | 2.48% |
| 2025-10-17 | 11.19 | 11.49 | 11.12 | 11.29 | 11.29 | qfq | 5,518,300 | 62,654,367 | 1.16% |
| 2025-10-16 | 11.35 | 11.38 | 11.11 | 11.16 | 11.16 | qfq | 2,328,500 | 26,098,010 | -1.67% |
| 2025-10-15 | 11.24 | 11.40 | 11.17 | 11.35 | 11.35 | qfq | 2,359,000 | 26,723,157 | 1.52% |
| 2025-10-14 | 11.21 | 11.40 | 11.17 | 11.18 | 11.18 | qfq | 2,821,000 | 31,852,868 | -0.36% |
| 2025-10-13 | 10.93 | 11.26 | 10.62 | 11.22 | 11.22 | qfq | 3,640,219 | 40,171,145 | 0.09% |
| 2025-10-10 | 11.11 | 11.34 | 11.07 | 11.21 | 11.21 | qfq | 3,204,600 | 36,048,188 | 1.17% |
| 2025-10-09 | 11.24 | 11.25 | 11.07 | 11.08 | 11.08 | qfq | 2,493,700 | 27,790,826 | -0.98% |
| 2025-09-30 | 11.33 | 11.34 | 11.19 | 11.19 | 11.19 | qfq | 2,661,700 | 29,954,463 | -0.80% |
| 2025-09-29 | 11.21 | 11.34 | 10.96 | 11.28 | 11.28 | qfq | 3,029,500 | 33,912,271 | 0.18% |
| 2025-09-26 | 11.14 | 11.43 | 11.01 | 11.26 | 11.26 | qfq | 3,600,600 | 40,638,550 | 1.35% |
| 2025-09-25 | 11.22 | 11.34 | 11.11 | 11.11 | 11.11 | qfq | 2,434,400 | 27,316,435 | -1.24% |
| 2025-09-24 | 11.11 | 11.26 | 11.03 | 11.25 | 11.25 | qfq | 2,600,429 | 29,120,911 | 1.17% |
| 2025-09-23 | 11.23 | 11.27 | 10.76 | 11.12 | 11.12 | qfq | 3,874,118 | 42,533,267 | -0.98% |
| 2025-09-22 | 11.47 | 11.47 | 11.17 | 11.23 | 11.23 | qfq | 2,631,694 | 29,643,546 | -2.09% |
| 2025-09-19 | 11.45 | 11.55 | 11.33 | 11.47 | 11.47 | qfq | 2,125,500 | 24,301,329 | 0.17% |
| 2025-09-18 | 11.76 | 11.82 | 11.39 | 11.45 | 11.45 | qfq | 3,418,036 | 39,731,089 | -2.64% |
| 2025-09-17 | 11.85 | 11.86 | 11.73 | 11.76 | 11.76 | qfq | 1,897,860 | 22,363,847 | -0.76% |
| 2025-09-16 | 11.65 | 11.85 | 11.61 | 11.85 | 11.85 | qfq | 2,616,500 | 30,706,343 | 1.54% |
| 2025-09-15 | 11.82 | 11.82 | 11.55 | 11.67 | 11.67 | qfq | 2,698,200 | 31,479,567 | -0.85% |
| 2025-09-12 | 11.88 | 11.93 | 11.76 | 11.77 | 11.77 | qfq | 2,167,700 | 25,652,686 | -0.84% |
| 2025-09-11 | 11.70 | 11.92 | 11.52 | 11.87 | 11.87 | qfq | 3,705,797 | 43,622,160 | 1.80% |
| 2025-09-10 | 11.60 | 11.72 | 11.55 | 11.66 | 11.66 | qfq | 2,066,943 | 24,056,958 | 0.52% |
| 2025-09-09 | 11.78 | 11.79 | 11.57 | 11.60 | 11.60 | qfq | 2,950,900 | 34,434,531 | -1.69% |
| 2025-09-08 | 11.64 | 11.80 | 11.61 | 11.80 | 11.80 | qfq | 3,118,300 | 36,562,002 | 1.29% |
| 2025-09-05 | 11.56 | 11.67 | 11.42 | 11.65 | 11.65 | qfq | 2,790,600 | 32,300,118 | 0.95% |
| 2025-09-04 | 11.64 | 11.70 | 11.40 | 11.54 | 11.54 | qfq | 3,798,000 | 43,959,211 | 1.05% |
| 2025-09-03 | 11.77 | 11.85 | 11.37 | 11.42 | 11.42 | qfq | 3,123,700 | 36,154,196 | -2.89% |
| 2025-09-02 | 11.95 | 12.01 | 11.59 | 11.76 | 11.76 | qfq | 4,662,200 | 54,848,555 | -1.59% |
| 2025-09-01 | 11.95 | 12.11 | 11.90 | 11.95 | 11.95 | qfq | 3,868,700 | 46,361,942 | 0.08% |
| 2025-08-29 | 12.16 | 12.23 | 11.91 | 11.94 | 11.94 | qfq | 4,467,025 | 53,713,807 | -1.49% |
| 2025-08-28 | 12.21 | 12.42 | 11.74 | 12.12 | 12.12 | qfq | 7,615,700 | 92,294,236 | -0.74% |
| 2025-08-27 | 12.77 | 12.90 | 12.20 | 12.21 | 12.21 | qfq | 9,125,200 | 114,566,847 | -4.98% |
| 2025-08-26 | 12.81 | 12.98 | 12.72 | 12.85 | 12.85 | qfq | 6,528,572 | 84,015,399 | -0.08% |
| 2025-08-25 | 12.60 | 12.87 | 12.55 | 12.86 | 12.86 | qfq | 8,164,684 | 104,028,570 | 2.06% |
| 2025-08-22 | 12.70 | 12.75 | 12.50 | 12.60 | 12.60 | qfq | 6,435,225 | 80,942,527 | -0.87% |
| 2025-08-21 | 12.67 | 12.97 | 12.66 | 12.71 | 12.71 | qfq | 7,669,300 | 97,894,754 | 0.24% |
| 2025-08-20 | 12.69 | 12.73 | 12.52 | 12.68 | 12.68 | qfq | 5,077,572 | 64,055,312 | -0.47% |
| 2025-08-19 | 12.67 | 12.80 | 12.62 | 12.74 | 12.74 | qfq | 4,899,800 | 62,335,572 | 0.24% |
| 2025-08-18 | 12.67 | 12.84 | 12.65 | 12.71 | 12.71 | qfq | 5,277,000 | 67,120,420 | 0.32% |
| 2025-08-15 | 12.44 | 12.67 | 12.44 | 12.67 | 12.67 | qfq | 4,245,772 | 53,566,147 | 1.36% |
| 2025-08-14 | 12.96 | 12.96 | 12.45 | 12.50 | 12.50 | qfq | 7,763,700 | 98,253,358 | -3.33% |
| 2025-08-13 | 13.09 | 13.11 | 12.90 | 12.93 | 12.93 | qfq | 4,938,400 | 64,002,065 | -1.15% |
| 2025-08-12 | 13.06 | 13.19 | 12.95 | 13.08 | 13.08 | qfq | 6,707,400 | 87,552,308 | -0.08% |
| 2025-08-11 | 12.90 | 13.14 | 12.85 | 13.09 | 13.09 | qfq | 7,565,000 | 98,660,480 | 1.32% |
| 2025-08-08 | 12.80 | 13.05 | 12.70 | 12.92 | 12.92 | qfq | 8,780,300 | 113,191,323 | 0.78% |
| 2025-08-07 | 12.82 | 12.90 | 12.74 | 12.82 | 12.82 | qfq | 4,028,100 | 51,633,267 | -0.31% |
| 2025-08-06 | 12.72 | 12.91 | 12.71 | 12.86 | 12.86 | qfq | 3,829,100 | 49,088,940 | 0.31% |
| 2025-08-05 | 12.77 | 12.98 | 12.71 | 12.82 | 12.82 | qfq | 4,947,600 | 63,395,873 | 0.47% |
| 2025-08-04 | 12.53 | 12.79 | 12.49 | 12.76 | 12.76 | qfq | 4,292,125 | 54,390,857 | 0.87% |
| 2025-08-01 | 12.45 | 12.70 | 12.43 | 12.65 | 12.65 | qfq | 6,241,400 | 78,531,473 | 1.44% |
| 2025-07-31 | 12.44 | 12.73 | 12.41 | 12.47 | 12.47 | qfq | 8,107,900 | 101,594,282 | -2.20% |
| 2025-07-30 | 12.71 | 12.90 | 12.65 | 12.75 | 12.75 | qfq | 5,726,900 | 72,999,266 | -0.31% |
| 2025-07-29 | 12.85 | 13.00 | 12.55 | 12.79 | 12.79 | qfq | 11,259,050 | 142,892,192 | -3.47% |
| 2025-07-28 | 13.28 | 13.29 | 13.17 | 13.25 | 13.25 | qfq | 4,016,600 | 53,128,628 | 0.08% |
| 2025-07-25 | 13.43 | 13.45 | 13.20 | 13.24 | 13.24 | qfq | 5,645,200 | 74,879,544 | -1.41% |
| 2025-07-24 | 13.49 | 13.61 | 13.27 | 13.43 | 13.43 | qfq | 8,505,100 | 114,094,950 | -1.47% |
| 2025-07-23 | 13.59 | 13.95 | 13.30 | 13.63 | 13.63 | qfq | 15,363,794 | 209,259,452 | 0.07% |
| 2025-07-22 | 13.42 | 13.67 | 13.28 | 13.62 | 13.62 | qfq | 12,474,229 | 167,992,549 | 1.34% |
| 2025-07-21 | 13.06 | 13.46 | 12.98 | 13.44 | 13.44 | qfq | 12,581,129 | 167,146,449 | 4.84% |
| 2025-07-18 | 12.77 | 12.85 | 12.72 | 12.82 | 12.82 | qfq | 3,155,600 | 40,349,643 | 0.31% |
| 2025-07-17 | 12.66 | 12.82 | 12.61 | 12.78 | 12.78 | qfq | 3,429,700 | 43,666,178 | 0.71% |
| 2025-07-16 | 12.79 | 12.92 | 12.60 | 12.69 | 12.69 | qfq | 4,856,400 | 61,859,455 | -1.09% |
| 2025-07-15 | 13.15 | 13.20 | 12.73 | 12.83 | 12.83 | qfq | 7,832,400 | 100,878,190 | -3.02% |
| 2025-07-14 | 13.04 | 13.46 | 12.88 | 13.23 | 13.23 | qfq | 8,920,300 | 117,465,517 | 1.15% |
| 2025-07-11 | 13.42 | 13.48 | 12.98 | 13.08 | 13.08 | qfq | 13,283,100 | 174,693,263 | -2.17% |
| 2025-07-10 | 12.85 | 13.50 | 12.58 | 13.37 | 13.37 | qfq | 19,730,094 | 259,049,344 | 3.48% |
| 2025-07-09 | 12.76 | 13.13 | 12.67 | 12.92 | 12.92 | qfq | 10,459,629 | 135,529,298 | 1.33% |
| 2025-07-08 | 12.69 | 12.85 | 12.58 | 12.75 | 12.75 | qfq | 6,613,100 | 84,104,927 | 0.55% |
| 2025-07-07 | 12.40 | 12.76 | 12.24 | 12.68 | 12.68 | qfq | 7,271,700 | 91,395,185 | 2.01% |
| 2025-07-04 | 12.75 | 12.84 | 12.40 | 12.43 | 12.43 | qfq | 12,794,700 | 160,737,417 | -3.79% |
| 2025-07-03 | 13.20 | 13.68 | 12.69 | 12.92 | 12.92 | qfq | 21,066,748 | 275,477,192 | -2.86% |
| 2025-07-02 | 12.65 | 13.68 | 12.36 | 13.30 | 13.30 | qfq | 26,109,722 | 339,625,488 | 7.78% |
| 2025-07-01 | 12.42 | 12.50 | 12.22 | 12.34 | 12.34 | qfq | 4,361,700 | 53,852,881 | -0.80% |
| 2025-06-30 | 12.23 | 12.44 | 12.14 | 12.44 | 12.44 | qfq | 5,048,247 | 62,262,227 | 1.80% |
| 2025-06-27 | 12.23 | 12.43 | 12.15 | 12.22 | 12.22 | qfq | 5,349,900 | 65,716,197 | 0.91% |
| 2025-06-26 | 12.08 | 12.28 | 12.04 | 12.11 | 12.11 | qfq | 5,984,700 | 72,757,677 | 0.25% |
| 2025-06-25 | 12.14 | 12.19 | 11.99 | 12.08 | 12.08 | qfq | 6,905,100 | 83,316,212 | -0.25% |
| 2025-06-24 | 11.77 | 12.31 | 11.77 | 12.11 | 12.11 | qfq | 8,706,347 | 105,182,720 | 3.15% |
| 2025-06-23 | 11.52 | 11.76 | 11.45 | 11.74 | 11.74 | qfq | 3,397,347 | 39,629,937 | 0.95% |
| 2025-06-20 | 11.62 | 11.80 | 11.42 | 11.63 | 11.63 | qfq | 4,699,100 | 54,595,010 | 0.43% |
| 2025-06-19 | 11.85 | 11.93 | 11.52 | 11.58 | 11.58 | qfq | 4,592,900 | 53,591,934 | -2.77% |
| 2025-06-18 | 12.00 | 12.02 | 11.78 | 11.91 | 11.91 | qfq | 4,016,706 | 47,712,660 | -0.92% |
| 2025-06-17 | 12.05 | 12.07 | 11.85 | 12.02 | 12.02 | qfq | 5,032,900 | 60,156,720 | -0.33% |
| 2025-06-16 | 11.98 | 12.15 | 11.95 | 12.06 | 12.06 | qfq | 5,362,000 | 64,663,092 | 0.42% |
| 2025-06-13 | 12.29 | 12.44 | 11.92 | 12.01 | 12.01 | qfq | 9,247,900 | 112,047,636 | -2.67% |
| 2025-06-12 | 12.46 | 12.46 | 12.20 | 12.34 | 12.34 | qfq | 8,627,500 | 106,233,412 | -1.04% |
| 2025-06-11 | 12.75 | 12.80 | 12.41 | 12.47 | 12.47 | qfq | 10,804,522 | 135,005,733 | -1.19% |
| 2025-06-10 | 13.02 | 13.34 | 12.42 | 12.62 | 12.62 | qfq | 17,621,400 | 225,756,045 | -2.17% |
| 2025-06-09 | 12.99 | 13.19 | 12.50 | 12.90 | 12.90 | qfq | 19,646,164 | 253,337,155 | -4.16% |
| 2025-06-06 | 13.70 | 15.00 | 13.25 | 13.46 | 13.46 | qfq | 30,401,485 | 421,397,748 | 3.22% |
| 2025-06-05 | 12.30 | 13.43 | 12.12 | 13.04 | 13.04 | qfq | 23,848,700 | 304,656,804 | 6.45% |
| 2025-06-04 | 11.48 | 12.71 | 11.41 | 12.25 | 12.25 | qfq | 19,801,222 | 242,371,354 | 6.71% |
| 2025-06-03 | 11.38 | 11.57 | 11.32 | 11.48 | 11.48 | qfq | 2,703,200 | 30,987,333 | 0.53% |
| 2025-05-30 | 11.52 | 11.65 | 11.34 | 11.42 | 11.42 | qfq | 3,129,400 | 35,826,595 | -1.64% |
| 2025-05-29 | 11.21 | 11.75 | 11.21 | 11.61 | 11.61 | qfq | 5,067,600 | 58,538,631 | 3.11% |
| 2025-05-28 | 11.37 | 11.46 | 11.21 | 11.26 | 11.26 | qfq | 2,053,200 | 23,219,437 | -0.97% |
| 2025-05-27 | 11.35 | 11.45 | 11.22 | 11.37 | 11.37 | qfq | 1,960,600 | 22,182,855 | -0.26% |
| 2025-05-26 | 11.20 | 11.42 | 11.18 | 11.40 | 11.40 | qfq | 1,992,000 | 22,605,260 | 1.60% |
| 2025-05-23 | 11.36 | 11.49 | 11.20 | 11.22 | 11.22 | qfq | 2,802,100 | 31,803,709 | -1.23% |
| 2025-05-22 | 11.68 | 11.71 | 11.36 | 11.36 | 11.36 | qfq | 3,181,100 | 36,618,196 | -2.91% |
| 2025-05-21 | 11.61 | 11.77 | 11.51 | 11.70 | 11.70 | qfq | 3,708,800 | 43,223,620 | 0.26% |
| 2025-05-20 | 11.47 | 11.75 | 11.37 | 11.67 | 11.67 | qfq | 5,152,400 | 59,768,223 | 1.39% |
| 2025-05-19 | 11.18 | 11.55 | 11.18 | 11.51 | 11.51 | qfq | 4,838,000 | 55,219,187 | 2.40% |
| 2025-05-16 | 11.46 | 11.69 | 11.24 | 11.24 | 11.24 | qfq | 6,300,900 | 71,673,096 | -0.18% |
| 2025-05-15 | 11.34 | 11.36 | 11.18 | 11.26 | 11.26 | qfq | 2,183,900 | 24,566,946 | -0.88% |
| 2025-05-14 | 11.47 | 11.53 | 11.29 | 11.36 | 11.36 | qfq | 3,083,500 | 35,053,297 | -0.61% |
| 2025-05-13 | 11.59 | 11.63 | 11.33 | 11.43 | 11.43 | qfq | 2,929,300 | 33,538,328 | -0.87% |
| 2025-05-12 | 11.42 | 11.58 | 11.39 | 11.53 | 11.53 | qfq | 2,553,400 | 29,337,897 | 1.23% |
| 2025-05-09 | 11.46 | 11.54 | 11.37 | 11.39 | 11.39 | qfq | 2,902,600 | 33,186,514 | -1.04% |
| 2025-05-08 | 11.25 | 11.53 | 11.21 | 11.51 | 11.51 | qfq | 3,552,200 | 40,534,187 | 1.68% |
| 2025-05-07 | 11.20 | 11.51 | 11.17 | 11.32 | 11.32 | qfq | 5,228,900 | 59,168,911 | 1.80% |
| 2025-05-06 | 10.87 | 11.12 | 10.86 | 11.12 | 11.12 | qfq | 3,431,700 | 37,915,441 | 2.68% |
| 2025-04-30 | 10.65 | 10.94 | 10.65 | 10.83 | 10.83 | qfq | 2,591,300 | 28,077,286 | 1.69% |
| 2025-04-29 | 10.55 | 10.82 | 10.54 | 10.65 | 10.65 | qfq | 2,401,300 | 25,730,231 | 0.76% |
| 2025-04-28 | 10.79 | 10.85 | 10.51 | 10.57 | 10.57 | qfq | 3,308,300 | 35,146,699 | -2.13% |
| 2025-04-25 | 10.95 | 11.06 | 10.78 | 10.80 | 10.80 | qfq | 3,667,000 | 40,061,623 | -1.28% |
| 2025-04-24 | 10.94 | 11.17 | 10.70 | 10.94 | 10.94 | qfq | 5,112,200 | 56,027,786 | -0.82% |
| 2025-04-23 | 11.03 | 11.16 | 10.86 | 11.03 | 11.03 | qfq | 5,609,700 | 61,743,059 | 1.01% |
| 2025-04-22 | 10.98 | 11.03 | 10.79 | 10.92 | 10.92 | qfq | 3,137,600 | 34,258,686 | 0.28% |
| 2025-04-21 | 10.78 | 10.96 | 10.64 | 10.89 | 10.89 | qfq | 3,158,600 | 34,235,023 | 0.65% |
| 2025-04-18 | 10.78 | 10.92 | 10.55 | 10.82 | 10.82 | qfq | 3,643,400 | 39,141,835 | 0.37% |
| 2025-04-17 | 10.66 | 10.95 | 10.55 | 10.78 | 10.78 | qfq | 2,830,000 | 30,614,940 | 1.22% |
| 2025-04-16 | 10.90 | 11.01 | 10.49 | 10.65 | 10.65 | qfq | 3,869,200 | 41,359,974 | -2.92% |
| 2025-04-15 | 11.06 | 11.13 | 10.88 | 10.97 | 10.97 | qfq | 2,553,625 | 27,968,777 | -0.54% |
| 2025-04-14 | 10.95 | 11.13 | 10.88 | 11.03 | 11.03 | qfq | 3,646,600 | 40,212,490 | 2.22% |
| 2025-04-11 | 10.71 | 11.00 | 10.66 | 10.79 | 10.79 | qfq | 4,304,600 | 46,833,698 | -0.92% |
| 2025-04-10 | 10.73 | 11.29 | 10.71 | 10.89 | 10.89 | qfq | 6,615,300 | 72,739,529 | 2.74% |
| 2025-04-09 | 9.89 | 10.68 | 9.32 | 10.60 | 10.60 | qfq | 8,731,900 | 88,417,819 | 5.47% |
| 2025-04-08 | 9.80 | 10.30 | 9.65 | 10.05 | 10.05 | qfq | 8,354,400 | 84,300,014 | 5.24% |
| 2025-04-07 | 11.20 | 11.40 | 9.55 | 9.55 | 9.55 | qfq | 9,770,300 | 100,421,363 | -20.02% |
| 2025-04-03 | 11.90 | 12.09 | 11.77 | 11.94 | 11.94 | qfq | 6,007,500 | 71,740,109 | -1.32% |
| 2025-04-02 | 11.89 | 12.44 | 11.71 | 12.10 | 12.10 | qfq | 7,309,500 | 88,026,838 | 1.77% |
| 2025-04-01 | 11.68 | 12.02 | 11.65 | 11.89 | 11.89 | qfq | 5,830,500 | 69,362,714 | 2.68% |
| 2025-03-31 | 11.81 | 11.83 | 11.44 | 11.58 | 11.58 | qfq | 6,914,200 | 80,217,614 | -2.93% |
| 2025-03-28 | 12.52 | 12.78 | 11.92 | 11.93 | 11.93 | qfq | 10,105,100 | 123,620,081 | -4.33% |
| 2025-03-27 | 13.02 | 13.08 | 12.44 | 12.47 | 12.47 | qfq | 13,256,673 | 167,155,690 | -6.66% |
| 2025-03-26 | 13.04 | 13.47 | 12.69 | 13.36 | 13.36 | qfq | 17,156,123 | 225,327,786 | 1.60% |
| 2025-03-25 | 13.60 | 14.04 | 13.07 | 13.15 | 13.15 | qfq | 14,602,945 | 196,431,169 | -2.66% |
| 2025-03-24 | 13.82 | 13.88 | 12.90 | 13.51 | 13.51 | qfq | 19,644,480 | 262,062,988 | -3.15% |
| 2025-03-21 | 12.60 | 14.88 | 12.59 | 13.95 | 13.95 | qfq | 31,998,153 | 442,028,948 | 10.10% |
| 2025-03-20 | 12.42 | 12.94 | 12.40 | 12.67 | 12.67 | qfq | 6,116,500 | 77,646,040 | 1.69% |
| 2025-03-19 | 12.61 | 12.66 | 12.40 | 12.46 | 12.46 | qfq | 3,830,628 | 47,982,292 | -1.50% |
| 2025-03-18 | 12.59 | 12.77 | 12.42 | 12.65 | 12.65 | qfq | 6,121,928 | 77,149,276 | 0.48% |
| 2025-03-17 | 12.42 | 12.84 | 12.41 | 12.59 | 12.59 | qfq | 6,421,800 | 81,181,526 | 1.37% |
| 2025-03-14 | 12.33 | 12.65 | 12.24 | 12.42 | 12.42 | qfq | 5,924,428 | 73,664,073 | 1.55% |
| 2025-03-13 | 12.24 | 12.31 | 12.00 | 12.23 | 12.23 | qfq | 5,275,200 | 64,032,417 | -0.73% |
| 2025-03-12 | 12.55 | 12.60 | 12.28 | 12.32 | 12.32 | qfq | 6,868,100 | 84,968,404 | -1.04% |
| 2025-03-11 | 12.10 | 12.79 | 12.01 | 12.45 | 12.45 | qfq | 11,650,898 | 145,574,631 | 1.63% |
| 2025-03-10 | 11.93 | 12.34 | 11.93 | 12.25 | 12.25 | qfq | 5,153,000 | 62,783,701 | 2.51% |
| 2025-03-07 | 12.14 | 12.14 | 11.85 | 11.95 | 11.95 | qfq | 4,006,000 | 48,043,480 | -2.05% |
| 2025-03-06 | 11.86 | 12.29 | 11.85 | 12.20 | 12.20 | qfq | 4,840,200 | 58,531,362 | 3.04% |
| 2025-03-05 | 12.00 | 12.08 | 11.71 | 11.84 | 11.84 | qfq | 3,016,800 | 35,663,315 | -1.66% |
| 2025-03-04 | 11.68 | 12.05 | 11.62 | 12.04 | 12.04 | qfq | 3,441,200 | 40,902,058 | 2.64% |
| 2025-03-03 | 11.83 | 12.04 | 11.67 | 11.73 | 11.73 | qfq | 3,861,600 | 45,880,851 | -0.68% |
| 2025-02-28 | 12.20 | 12.26 | 11.79 | 11.81 | 11.81 | qfq | 3,695,000 | 44,249,636 | -3.59% |
| 2025-02-27 | 12.25 | 12.35 | 11.96 | 12.25 | 12.25 | qfq | 3,223,300 | 39,232,015 | -0.33% |
| 2025-02-26 | 12.29 | 12.40 | 12.16 | 12.29 | 12.29 | qfq | 3,976,200 | 48,753,633 | 0.41% |
| 2025-02-25 | 12.20 | 12.50 | 12.09 | 12.24 | 12.24 | qfq | 4,620,028 | 56,584,032 | -0.89% |
| 2025-02-24 | 11.95 | 12.38 | 11.86 | 12.35 | 12.35 | qfq | 6,828,200 | 83,107,042 | 3.26% |
| 2025-02-21 | 11.84 | 12.00 | 11.60 | 11.96 | 11.96 | qfq | 4,173,000 | 49,295,897 | 1.27% |
| 2025-02-20 | 11.87 | 11.91 | 11.73 | 11.81 | 11.81 | qfq | 3,073,105 | 36,299,657 | -0.92% |
| 2025-02-19 | 11.71 | 11.92 | 11.62 | 11.92 | 11.92 | qfq | 3,028,200 | 35,870,074 | 2.41% |
| 2025-02-18 | 11.99 | 12.19 | 11.60 | 11.64 | 11.64 | qfq | 4,321,200 | 51,510,471 | -2.68% |
| 2025-02-17 | 11.76 | 11.97 | 11.70 | 11.96 | 11.96 | qfq | 4,172,480 | 49,576,244 | 2.22% |
| 2025-02-14 | 11.69 | 11.84 | 11.60 | 11.70 | 11.70 | qfq | 2,645,800 | 30,959,237 | -0.34% |
| 2025-02-13 | 11.88 | 12.00 | 11.70 | 11.74 | 11.74 | qfq | 2,779,400 | 32,935,966 | -1.18% |
| 2025-02-12 | 11.74 | 11.89 | 11.70 | 11.88 | 11.88 | qfq | 2,765,800 | 32,696,584 | 1.11% |
| 2025-02-11 | 11.85 | 11.87 | 11.60 | 11.75 | 11.75 | qfq | 3,495,100 | 40,949,675 | -1.09% |
| 2025-02-10 | 11.67 | 11.88 | 11.58 | 11.88 | 11.88 | qfq | 4,151,541 | 48,842,988 | 2.15% |
| 2025-02-07 | 11.42 | 11.76 | 11.41 | 11.63 | 11.63 | qfq | 3,918,300 | 45,494,078 | 1.75% |
| 2025-02-06 | 11.32 | 11.44 | 11.21 | 11.43 | 11.43 | qfq | 2,986,773 | 33,940,499 | 0.79% |
| 2025-02-05 | 11.13 | 11.40 | 11.13 | 11.34 | 11.34 | qfq | 2,894,900 | 32,730,395 | 1.98% |
| 2025-01-27 | 11.13 | 11.40 | 11.02 | 11.12 | 11.12 | qfq | 3,008,600 | 33,766,714 | 0.36% |
| 2025-01-24 | 11.00 | 11.12 | 10.83 | 11.08 | 11.08 | qfq | 2,924,200 | 32,111,952 | 0.73% |
| 2025-01-23 | 11.02 | 11.26 | 10.98 | 11.00 | 11.00 | qfq | 3,107,100 | 34,632,956 | 0.18% |
| 2025-01-22 | 10.93 | 11.03 | 10.87 | 10.98 | 10.98 | qfq | 1,678,800 | 18,379,500 | -0.45% |
| 2025-01-21 | 11.22 | 11.27 | 10.87 | 11.03 | 11.03 | qfq | 2,729,300 | 29,974,517 | -1.43% |
| 2025-01-20 | 11.01 | 11.20 | 10.92 | 11.19 | 11.19 | qfq | 2,640,600 | 29,403,263 | 0.72% |
| 2025-01-17 | 11.02 | 11.12 | 10.81 | 11.11 | 11.11 | qfq | 2,104,600 | 23,153,872 | 0.82% |
| 2025-01-16 | 10.97 | 11.14 | 10.91 | 11.02 | 11.02 | qfq | 2,980,600 | 32,835,866 | 0.92% |
| 2025-01-15 | 11.10 | 11.15 | 10.91 | 10.92 | 10.92 | qfq | 2,316,600 | 25,468,438 | -1.62% |
| 2025-01-14 | 10.70 | 11.15 | 10.68 | 11.10 | 11.10 | qfq | 3,430,300 | 37,656,333 | 4.32% |
| 2025-01-13 | 10.40 | 10.69 | 10.00 | 10.64 | 10.64 | qfq | 2,706,828 | 28,323,531 | 1.53% |
| 2025-01-10 | 10.84 | 10.94 | 10.47 | 10.48 | 10.48 | qfq | 2,759,600 | 29,576,829 | -3.32% |
| 2025-01-09 | 10.90 | 11.05 | 10.81 | 10.84 | 10.84 | qfq | 2,546,400 | 27,835,312 | -1.45% |
| 2025-01-08 | 11.02 | 11.35 | 10.70 | 11.00 | 11.00 | qfq | 2,995,950 | 33,079,484 | -0.99% |
| 2025-01-07 | 10.85 | 11.11 | 10.66 | 11.11 | 11.11 | qfq | 3,030,200 | 33,062,572 | 3.83% |
| 2025-01-06 | 10.68 | 10.89 | 10.25 | 10.70 | 10.70 | qfq | 3,126,970 | 33,222,846 | 0.28% |
| 2025-01-03 | 11.44 | 11.57 | 10.62 | 10.67 | 10.67 | qfq | 4,503,180 | 49,511,219 | -6.65% |
| 2025-01-02 | 11.76 | 11.95 | 11.31 | 11.43 | 11.43 | qfq | 3,536,441 | 41,194,309 | -3.46% |
| 2024-12-31 | 12.25 | 12.37 | 11.79 | 11.84 | 11.84 | qfq | 3,473,241 | 41,622,598 | -3.35% |
| 2024-12-30 | 12.36 | 12.45 | 12.01 | 12.25 | 12.25 | qfq | 2,382,100 | 29,176,393 | -1.61% |
| 2024-12-27 | 12.25 | 12.74 | 12.15 | 12.45 | 12.45 | qfq | 2,924,300 | 36,502,729 | 2.05% |
| 2024-12-26 | 12.12 | 12.35 | 12.09 | 12.20 | 12.20 | qfq | 2,263,700 | 27,731,372 | 0.66% |
| 2024-12-25 | 12.51 | 12.55 | 11.99 | 12.12 | 12.12 | qfq | 3,447,400 | 42,003,148 | -3.66% |
| 2024-12-24 | 12.65 | 12.84 | 12.33 | 12.58 | 12.58 | qfq | 2,920,100 | 36,697,983 | -0.32% |
| 2024-12-23 | 13.36 | 13.36 | 12.57 | 12.62 | 12.62 | qfq | 4,305,700 | 55,419,563 | -5.47% |
| 2024-12-20 | 13.10 | 13.50 | 13.06 | 13.35 | 13.35 | qfq | 3,012,400 | 40,068,618 | 1.91% |
| 2024-12-19 | 12.94 | 13.20 | 12.79 | 13.10 | 13.10 | qfq | 3,035,700 | 39,444,463 | 0.61% |
| 2024-12-18 | 13.08 | 13.20 | 12.71 | 13.02 | 13.02 | qfq | 3,322,500 | 43,173,136 | 0.00% |
| 2024-12-17 | 13.80 | 13.85 | 13.00 | 13.02 | 13.02 | qfq | 5,571,741 | 74,048,314 | -5.65% |
| 2024-12-16 | 13.79 | 14.07 | 13.71 | 13.80 | 13.80 | qfq | 4,077,828 | 56,650,438 | -0.07% |
| 2024-12-13 | 14.12 | 14.25 | 13.75 | 13.81 | 13.81 | qfq | 4,755,418 | 66,218,891 | -2.13% |
| 2024-12-12 | 14.07 | 14.25 | 13.95 | 14.11 | 14.11 | qfq | 5,201,935 | 73,420,352 | 0.21% |
| 2024-12-11 | 13.99 | 14.13 | 13.90 | 14.08 | 14.08 | qfq | 4,286,100 | 60,223,797 | 0.43% |
| 2024-12-10 | 14.33 | 14.50 | 14.00 | 14.02 | 14.02 | qfq | 6,030,100 | 85,876,854 | 0.00% |
| 2024-12-09 | 14.14 | 14.29 | 13.85 | 14.02 | 14.02 | qfq | 5,486,200 | 77,077,316 | -1.48% |
| 2024-12-06 | 14.32 | 14.56 | 14.23 | 14.23 | 14.23 | qfq | 8,202,400 | 117,844,469 | 0.21% |
| 2024-12-05 | 13.97 | 14.40 | 13.92 | 14.20 | 14.20 | qfq | 5,912,100 | 83,897,525 | 1.36% |
| 2024-12-04 | 13.98 | 14.45 | 13.96 | 14.01 | 14.01 | qfq | 7,387,700 | 104,100,295 | -2.30% |
| 2024-12-03 | 13.89 | 14.36 | 13.70 | 14.34 | 14.34 | qfq | 10,110,700 | 142,963,287 | 3.24% |
| 2024-12-02 | 13.70 | 14.05 | 13.63 | 13.89 | 13.89 | qfq | 6,354,800 | 88,026,628 | 1.61% |
| 2024-11-29 | 13.51 | 13.79 | 13.29 | 13.67 | 13.67 | qfq | 6,067,600 | 82,503,877 | 0.96% |
| 2024-11-28 | 13.32 | 13.76 | 13.30 | 13.54 | 13.54 | qfq | 6,319,900 | 85,730,697 | 1.58% |
| 2024-11-27 | 13.24 | 13.38 | 12.70 | 13.33 | 13.33 | qfq | 4,932,700 | 64,100,014 | 0.76% |
| 2024-11-26 | 13.29 | 13.48 | 13.17 | 13.23 | 13.23 | qfq | 3,581,500 | 47,745,089 | -0.45% |
| 2024-11-25 | 13.29 | 13.42 | 12.96 | 13.29 | 13.29 | qfq | 4,522,600 | 59,437,060 | 0.23% |
| 2024-11-22 | 14.03 | 14.03 | 13.25 | 13.26 | 13.26 | qfq | 6,168,682 | 84,243,032 | -5.42% |
| 2024-11-21 | 14.15 | 14.29 | 13.88 | 14.02 | 14.02 | qfq | 6,042,182 | 85,070,464 | -1.13% |
| 2024-11-20 | 13.91 | 14.24 | 13.88 | 14.18 | 14.18 | qfq | 6,561,655 | 92,544,288 | 1.21% |
| 2024-11-19 | 13.89 | 14.08 | 13.56 | 14.01 | 14.01 | qfq | 6,340,950 | 87,707,753 | 1.52% |
| 2024-11-18 | 14.35 | 14.45 | 13.47 | 13.80 | 13.80 | qfq | 7,696,500 | 106,423,489 | -2.82% |
| 2024-11-15 | 14.62 | 15.09 | 14.19 | 14.20 | 14.20 | qfq | 8,635,950 | 126,579,138 | -3.47% |
| 2024-11-14 | 15.11 | 15.70 | 14.66 | 14.71 | 14.71 | qfq | 10,053,270 | 152,271,069 | -2.58% |
| 2024-11-13 | 15.01 | 15.42 | 14.60 | 15.10 | 15.10 | qfq | 9,978,200 | 149,892,348 | 0.00% |
| 2024-11-12 | 15.31 | 15.62 | 14.85 | 15.10 | 15.10 | qfq | 13,022,800 | 199,542,715 | -0.85% |
| 2024-11-11 | 14.90 | 15.30 | 14.87 | 15.23 | 15.23 | qfq | 11,085,500 | 167,526,872 | 2.49% |
| 2024-11-08 | 15.08 | 15.41 | 14.80 | 14.86 | 14.86 | qfq | 16,680,733 | 251,321,942 | -1.26% |
| 2024-11-07 | 14.50 | 15.06 | 14.22 | 15.05 | 15.05 | qfq | 17,370,074 | 257,203,170 | 2.52% |
| 2024-11-06 | 14.50 | 15.45 | 14.21 | 14.68 | 14.68 | qfq | 19,482,650 | 287,430,496 | 3.97% |
| 2024-11-05 | 13.70 | 14.17 | 13.65 | 14.12 | 14.12 | qfq | 11,211,746 | 157,169,286 | 2.69% |
| 2024-11-04 | 13.65 | 13.84 | 13.22 | 13.75 | 13.75 | qfq | 8,765,782 | 119,607,340 | 0.36% |
| 2024-11-01 | 14.82 | 15.07 | 13.55 | 13.70 | 13.70 | qfq | 16,771,888 | 237,906,250 | -10.05% |
| 2024-10-31 | 15.25 | 15.80 | 15.11 | 15.23 | 15.23 | qfq | 19,255,100 | 295,332,049 | -2.50% |
| 2024-10-30 | 14.55 | 15.88 | 14.12 | 15.62 | 15.62 | qfq | 27,664,850 | 419,591,143 | 3.38% |
| 2024-10-29 | 14.52 | 15.67 | 14.06 | 15.11 | 15.11 | qfq | 25,493,666 | 379,191,268 | 2.23% |
| 2024-10-28 | 14.78 | 15.19 | 14.62 | 14.78 | 14.78 | qfq | 15,966,466 | 238,324,630 | 0.07% |
| 2024-10-25 | 14.45 | 14.93 | 14.45 | 14.77 | 14.77 | qfq | 13,306,350 | 195,356,903 | 3.14% |
| 2024-10-24 | 14.47 | 14.70 | 14.13 | 14.32 | 14.32 | qfq | 10,827,300 | 155,565,665 | -2.05% |
| 2024-10-23 | 14.95 | 15.14 | 14.50 | 14.62 | 14.62 | qfq | 16,603,966 | 244,946,797 | -1.88% |
| 2024-10-22 | 15.50 | 15.60 | 14.62 | 14.90 | 14.90 | qfq | 25,539,890 | 382,431,340 | -6.76% |
| 2024-10-21 | 14.09 | 15.98 | 14.00 | 15.98 | 15.98 | qfq | 31,925,293 | 481,202,535 | 14.96% |
| 2024-10-18 | 13.51 | 14.25 | 13.27 | 13.90 | 13.90 | qfq | 16,202,567 | 222,202,031 | 1.98% |
| 2024-10-17 | 14.20 | 14.35 | 13.59 | 13.63 | 13.63 | qfq | 18,563,192 | 259,495,341 | -2.71% |
| 2024-10-16 | 13.31 | 14.31 | 13.18 | 14.01 | 14.01 | qfq | 16,564,586 | 230,622,314 | 3.32% |
| 2024-10-15 | 13.56 | 14.14 | 13.38 | 13.56 | 13.56 | qfq | 18,546,496 | 255,137,570 | -1.53% |
| 2024-10-14 | 12.75 | 13.84 | 12.75 | 13.77 | 13.77 | qfq | 17,053,294 | 229,007,976 | 6.91% |
| 2024-10-11 | 13.67 | 13.87 | 12.67 | 12.88 | 12.88 | qfq | 13,125,794 | 172,044,652 | -7.14% |
| 2024-10-10 | 13.60 | 14.60 | 13.41 | 13.87 | 13.87 | qfq | 17,006,227 | 237,983,900 | 3.20% |
| 2024-10-09 | 15.10 | 15.24 | 13.32 | 13.44 | 13.44 | qfq | 20,797,635 | 299,959,391 | -17.85% |
| 2024-10-08 | 16.97 | 16.97 | 14.30 | 16.36 | 16.36 | qfq | 30,857,045 | 484,325,563 | 14.25% |
| 2024-09-30 | 13.00 | 14.65 | 12.59 | 14.32 | 14.32 | qfq | 27,775,226 | 373,262,734 | 14.47% |
| 2024-09-27 | 11.93 | 12.63 | 11.77 | 12.51 | 12.51 | qfq | 20,852,293 | 253,462,841 | 7.66% |
| 2024-09-26 | 11.25 | 11.62 | 11.15 | 11.62 | 11.62 | qfq | 12,212,574 | 139,622,381 | 2.65% |
| 2024-09-25 | 11.13 | 11.64 | 11.10 | 11.32 | 11.32 | qfq | 12,237,900 | 139,648,663 | 1.52% |
| 2024-09-24 | 10.81 | 11.15 | 10.54 | 11.15 | 11.15 | qfq | 9,567,400 | 104,246,430 | 3.53% |
| 2024-09-23 | 10.71 | 10.88 | 10.59 | 10.77 | 10.77 | qfq | 5,672,740 | 61,032,154 | -0.37% |
| 2024-09-20 | 11.00 | 11.08 | 10.71 | 10.81 | 10.81 | qfq | 8,159,840 | 88,619,784 | -0.09% |
| 2024-09-19 | 10.58 | 10.93 | 10.50 | 10.82 | 10.82 | qfq | 6,275,368 | 67,595,678 | 2.56% |
| 2024-09-18 | 10.66 | 10.77 | 10.31 | 10.55 | 10.55 | qfq | 5,346,100 | 56,044,545 | -0.94% |
| 2024-09-13 | 10.82 | 11.06 | 10.62 | 10.65 | 10.65 | qfq | 6,441,572 | 69,668,017 | -1.66% |
| 2024-09-12 | 10.93 | 11.21 | 10.80 | 10.83 | 10.83 | qfq | 6,470,342 | 71,220,594 | -1.72% |
| 2024-09-11 | 11.25 | 11.25 | 10.94 | 11.02 | 11.02 | qfq | 6,006,655 | 66,393,400 | -2.13% |
| 2024-09-10 | 11.18 | 11.30 | 10.98 | 11.26 | 11.26 | qfq | 6,072,268 | 67,596,822 | 0.72% |
| 2024-09-09 | 10.99 | 11.22 | 10.82 | 11.18 | 11.18 | qfq | 6,035,600 | 66,925,231 | 0.36% |
| 2024-09-06 | 11.35 | 11.53 | 11.12 | 11.14 | 11.14 | qfq | 8,389,955 | 94,805,171 | -2.02% |
| 2024-09-05 | 11.14 | 11.49 | 11.09 | 11.37 | 11.37 | qfq | 8,642,700 | 97,981,664 | 2.16% |
| 2024-09-04 | 11.21 | 11.35 | 10.96 | 11.13 | 11.13 | qfq | 8,299,600 | 92,342,168 | -2.20% |
| 2024-09-03 | 11.41 | 11.59 | 11.25 | 11.38 | 11.38 | qfq | 8,609,455 | 98,089,348 | -1.22% |
| 2024-09-02 | 11.66 | 11.95 | 11.47 | 11.52 | 11.52 | qfq | 14,115,900 | 165,121,874 | -1.96% |
| 2024-08-30 | 11.12 | 11.97 | 11.12 | 11.75 | 11.75 | qfq | 17,578,543 | 203,181,053 | 3.34% |
| 2024-08-29 | 11.98 | 12.05 | 11.28 | 11.37 | 11.37 | qfq | 20,448,156 | 234,538,596 | -7.49% |
| 2024-08-28 | 13.27 | 13.36 | 12.29 | 12.29 | 12.29 | qfq | 24,909,928 | 314,918,837 | -11.58% |
| 2024-08-27 | 12.66 | 14.74 | 12.45 | 13.90 | 13.90 | qfq | 39,243,895 | 518,565,209 | 12.82% |
| 2024-08-26 | 12.78 | 13.00 | 12.07 | 12.32 | 12.32 | qfq | 18,749,145 | 232,035,485 | 2.41% |
| 2024-08-23 | 12.22 | 12.37 | 11.89 | 12.03 | 12.03 | qfq | 9,865,600 | 118,991,923 | -2.43% |
| 2024-08-22 | 12.50 | 12.79 | 12.25 | 12.33 | 12.33 | qfq | 10,234,900 | 127,515,486 | -2.07% |
| 2024-08-21 | 12.41 | 12.72 | 12.23 | 12.59 | 12.59 | qfq | 10,039,288 | 126,132,031 | 0.96% |
| 2024-08-20 | 12.84 | 12.88 | 12.30 | 12.47 | 12.47 | qfq | 12,054,000 | 150,404,054 | -2.65% |
| 2024-08-19 | 12.81 | 13.12 | 12.46 | 12.81 | 12.81 | qfq | 17,259,139 | 220,757,751 | -1.31% |
| 2024-08-16 | 13.65 | 13.94 | 12.96 | 12.98 | 12.98 | qfq | 22,454,189 | 299,368,010 | -3.92% |
| 2024-08-15 | 13.95 | 13.96 | 13.08 | 13.51 | 13.51 | qfq | 28,181,678 | 381,748,178 | -8.03% |
| 2024-08-14 | 14.10 | 15.68 | 14.01 | 14.69 | 14.69 | qfq | 33,443,694 | 497,351,147 | 2.30% |
| 2024-08-13 | 14.19 | 14.90 | 13.79 | 14.36 | 14.36 | qfq | 29,906,600 | 426,200,225 | 2.06% |
| 2024-08-12 | 15.44 | 15.77 | 13.70 | 14.07 | 14.07 | qfq | 34,442,301 | 493,015,934 | -6.20% |
| 2024-08-09 | 14.56 | 16.98 | 14.44 | 15.00 | 15.00 | qfq | 44,394,502 | 684,789,789 | -4.52% |
| 2024-08-08 | 18.00 | 19.53 | 15.13 | 15.71 | 15.71 | qfq | 55,769,184 | 986,424,912 | -5.13% |
| 2024-08-07 | 13.84 | 16.56 | 13.51 | 16.56 | 16.56 | qfq | 38,625,738 | 590,036,276 | 20.00% |
| 2024-08-06 | 11.76 | 13.80 | 11.76 | 13.80 | 13.80 | qfq | 26,034,240 | 336,794,517 | 20.00% |
| 2024-08-05 | 12.92 | 13.05 | 11.50 | 11.50 | 11.50 | qfq | 29,079,075 | 353,890,598 | -10.44% |
| 2024-08-02 | 11.82 | 14.36 | 11.80 | 12.84 | 12.84 | qfq | 39,581,112 | 529,057,964 | 7.27% |
| 2024-08-01 | 12.23 | 12.36 | 11.84 | 11.97 | 11.97 | qfq | 19,442,149 | 235,136,614 | -4.16% |
| 2024-07-31 | 12.04 | 13.18 | 11.69 | 12.49 | 12.49 | qfq | 26,012,995 | 317,052,570 | 1.54% |
| 2024-07-30 | 11.33 | 13.43 | 11.33 | 12.30 | 12.30 | qfq | 31,601,066 | 389,383,654 | 7.52% |
| 2024-07-29 | 10.55 | 11.50 | 10.41 | 11.44 | 11.44 | qfq | 15,304,537 | 169,770,864 | 7.62% |
| 2024-07-26 | 9.88 | 10.66 | 9.85 | 10.63 | 10.63 | qfq | 10,505,000 | 108,625,876 | 7.59% |
| 2024-07-25 | 9.55 | 9.92 | 9.49 | 9.88 | 9.88 | qfq | 3,915,900 | 38,045,388 | 2.38% |
| 2024-07-24 | 9.85 | 9.93 | 9.63 | 9.65 | 9.65 | qfq | 4,694,000 | 45,752,008 | -2.92% |
| 2024-07-23 | 10.19 | 10.39 | 9.94 | 9.94 | 9.94 | qfq | 4,817,552 | 48,978,318 | -2.55% |
| 2024-07-22 | 9.98 | 10.20 | 9.97 | 10.20 | 10.20 | qfq | 3,485,300 | 35,281,881 | 1.90% |
| 2024-07-19 | 9.84 | 10.16 | 9.78 | 10.01 | 10.01 | qfq | 4,402,200 | 43,939,888 | 0.70% |
| 2024-07-18 | 10.21 | 10.21 | 9.76 | 9.94 | 9.94 | qfq | 7,167,000 | 71,275,605 | -4.15% |
| 2024-07-17 | 10.77 | 10.90 | 10.37 | 10.37 | 10.37 | qfq | 6,409,831 | 67,627,907 | -4.25% |
| 2024-07-16 | 10.95 | 10.95 | 10.63 | 10.83 | 10.83 | qfq | 5,829,000 | 62,604,565 | -1.46% |
| 2024-07-15 | 11.38 | 11.42 | 10.96 | 10.99 | 10.99 | qfq | 8,036,100 | 89,694,339 | -4.43% |
| 2024-07-12 | 11.09 | 11.65 | 11.01 | 11.50 | 11.50 | qfq | 12,390,600 | 141,593,755 | 3.05% |
| 2024-07-11 | 11.50 | 11.60 | 11.08 | 11.16 | 11.16 | qfq | 9,331,700 | 104,916,785 | 1.73% |
| 2024-07-10 | 10.74 | 11.35 | 10.64 | 10.97 | 10.97 | qfq | 9,676,416 | 106,611,695 | 1.48% |
| 2024-07-09 | 10.50 | 10.85 | 10.10 | 10.81 | 10.81 | qfq | 8,334,429 | 87,265,973 | 2.27% |
| 2024-07-08 | 10.95 | 10.95 | 10.52 | 10.57 | 10.57 | qfq | 5,404,813 | 57,626,847 | -3.56% |
| 2024-07-05 | 10.75 | 11.16 | 10.38 | 10.96 | 10.96 | qfq | 7,666,816 | 83,210,429 | 1.48% |
| 2024-07-04 | 11.54 | 11.61 | 10.75 | 10.80 | 10.80 | qfq | 9,306,634 | 102,941,578 | -4.42% |
| 2024-07-03 | 11.72 | 11.78 | 11.20 | 11.30 | 11.30 | qfq | 10,932,533 | 124,654,277 | -5.20% |
| 2024-07-02 | 11.79 | 12.09 | 11.46 | 11.92 | 11.92 | qfq | 14,602,955 | 170,703,337 | -1.57% |
| 2024-07-01 | 11.72 | 12.55 | 11.60 | 12.11 | 12.11 | qfq | 22,118,534 | 267,324,459 | 2.80% |
| 2024-06-28 | 11.13 | 11.90 | 11.05 | 11.78 | 11.78 | qfq | 17,666,764 | 205,751,305 | 3.51% |
| 2024-06-27 | 11.29 | 11.79 | 11.22 | 11.38 | 11.38 | qfq | 15,148,249 | 173,987,445 | -0.96% |
| 2024-06-26 | 10.77 | 11.57 | 10.41 | 11.49 | 11.49 | qfq | 17,791,650 | 195,942,350 | 3.79% |
| 2024-06-25 | 10.58 | 12.00 | 10.50 | 11.07 | 11.07 | qfq | 17,984,504 | 203,776,599 | 2.79% |
| 2024-06-24 | 11.30 | 11.63 | 10.60 | 10.77 | 10.77 | qfq | 14,870,119 | 162,583,195 | -5.19% |
| 2024-06-21 | 11.22 | 12.22 | 10.98 | 11.36 | 11.36 | qfq | 20,431,500 | 237,876,798 | 2.25% |
| 2024-06-20 | 11.78 | 11.85 | 11.08 | 11.11 | 11.11 | qfq | 17,817,075 | 202,527,436 | -6.64% |
| 2024-06-19 | 11.44 | 12.95 | 11.35 | 11.90 | 11.90 | qfq | 27,653,875 | 330,863,387 | 4.11% |
| 2024-06-18 | 11.06 | 11.66 | 10.90 | 11.43 | 11.43 | qfq | 20,673,888 | 233,540,952 | 4.48% |
| 2024-06-17 | 10.27 | 11.63 | 10.19 | 10.94 | 10.94 | qfq | 21,749,008 | 236,897,074 | 8.42% |
| 2024-06-14 | 9.90 | 10.18 | 9.74 | 10.09 | 10.09 | qfq | 9,254,100 | 92,551,249 | 1.41% |
| 2024-06-13 | 10.15 | 10.43 | 9.88 | 9.95 | 9.95 | qfq | 9,670,901 | 96,850,830 | -2.26% |
| 2024-06-12 | 9.80 | 10.30 | 9.68 | 10.18 | 10.18 | qfq | 12,047,011 | 121,713,304 | 4.41% |
| 2024-06-11 | 9.70 | 9.90 | 9.22 | 9.75 | 9.75 | qfq | 10,192,188 | 97,736,750 | -0.81% |
| 2024-06-07 | 10.50 | 10.69 | 9.60 | 9.83 | 9.83 | qfq | 19,533,604 | 196,543,597 | -6.91% |
| 2024-06-06 | 12.14 | 12.26 | 10.50 | 10.56 | 10.56 | qfq | 25,503,201 | 285,804,101 | -14.70% |
| 2024-06-05 | 13.88 | 13.88 | 12.30 | 12.38 | 12.38 | qfq | 34,980,690 | 455,823,433 | 0.32% |
| 2024-06-04 | 10.47 | 12.34 | 10.47 | 12.34 | 12.34 | qfq | 16,010,899 | 189,161,583 | 20.04% |
| 2024-06-03 | 11.00 | 11.02 | 10.15 | 10.28 | 10.28 | qfq | 6,922,600 | 72,991,758 | -5.86% |
| 2024-05-31 | 10.42 | 11.08 | 10.27 | 10.92 | 10.92 | qfq | 9,906,240 | 105,677,122 | 4.60% |
| 2024-05-30 | 10.51 | 10.79 | 10.32 | 10.44 | 10.42 | qfq | 4,579,800 | 47,973,598 | -0.76% |
| 2024-05-29 | 10.40 | 10.65 | 10.40 | 10.52 | 10.50 | qfq | 3,584,901 | 37,768,049 | 0.38% |
| 2024-05-28 | 10.65 | 10.77 | 10.43 | 10.48 | 10.46 | qfq | 5,416,300 | 57,083,507 | -2.78% |
| 2024-05-27 | 10.63 | 10.89 | 10.35 | 10.78 | 10.76 | qfq | 7,728,198 | 82,061,967 | 0.94% |
| 2024-05-24 | 11.00 | 11.19 | 10.56 | 10.68 | 10.66 | qfq | 7,682,602 | 82,743,952 | -3.87% |
| 2024-05-23 | 11.55 | 11.66 | 11.02 | 11.11 | 11.09 | qfq | 12,005,602 | 135,105,877 | -5.53% |
| 2024-05-22 | 11.46 | 12.10 | 11.20 | 11.76 | 11.74 | qfq | 17,424,704 | 204,948,226 | 1.64% |
| 2024-05-21 | 11.35 | 11.84 | 11.19 | 11.57 | 11.55 | qfq | 14,678,485 | 169,294,238 | 1.67% |
| 2024-05-20 | 11.68 | 11.69 | 11.12 | 11.38 | 11.36 | qfq | 14,333,440 | 162,701,609 | -2.57% |
| 2024-05-17 | 11.20 | 11.68 | 10.98 | 11.68 | 11.66 | qfq | 20,424,128 | 233,598,718 | 4.66% |
| 2024-05-16 | 10.43 | 11.27 | 10.36 | 11.16 | 11.14 | qfq | 18,339,170 | 201,386,866 | 7.00% |
| 2024-05-15 | 10.05 | 10.70 | 9.91 | 10.43 | 10.41 | qfq | 8,934,646 | 92,573,523 | 3.47% |
| 2024-05-14 | 10.15 | 10.23 | 10.00 | 10.08 | 10.06 | qfq | 4,392,746 | 44,225,819 | -0.69% |
| 2024-05-13 | 10.38 | 10.53 | 10.01 | 10.15 | 10.13 | qfq | 8,080,314 | 82,450,462 | -5.58% |
| 2024-05-10 | 10.83 | 10.94 | 10.49 | 10.75 | 10.73 | qfq | 9,905,068 | 106,057,460 | -1.83% |
| 2024-05-09 | 10.38 | 11.09 | 10.30 | 10.95 | 10.93 | qfq | 13,028,628 | 140,566,125 | 3.99% |
| 2024-05-08 | 10.59 | 10.76 | 10.33 | 10.53 | 10.51 | qfq | 9,078,951 | 95,292,511 | -2.68% |
| 2024-05-07 | 10.40 | 10.84 | 10.15 | 10.82 | 10.80 | qfq | 15,661,921 | 165,040,536 | 4.84% |
| 2024-05-06 | 9.99 | 10.33 | 9.98 | 10.32 | 10.30 | qfq | 11,232,090 | 114,295,607 | 4.03% |
| 2024-04-30 | 10.22 | 10.33 | 9.74 | 9.92 | 9.90 | qfq | 12,727,113 | 126,542,366 | -4.62% |
| 2024-04-29 | 10.29 | 10.40 | 10.04 | 10.40 | 10.38 | qfq | 17,723,008 | 181,224,301 | -1.89% |
| 2024-04-26 | 11.00 | 11.17 | 10.50 | 10.60 | 10.58 | qfq | 22,537,122 | 243,058,287 | -6.11% |
| 2024-04-25 | 10.20 | 12.22 | 10.20 | 11.29 | 11.27 | qfq | 28,674,210 | 316,274,883 | 7.01% |
| 2024-04-24 | 10.30 | 11.33 | 9.82 | 10.55 | 10.53 | qfq | 27,646,322 | 293,395,918 | 2.13% |
| 2024-04-23 | 8.62 | 10.33 | 8.62 | 10.33 | 10.31 | qfq | 10,149,042 | 101,758,149 | 19.98% |
| 2024-04-22 | 9.02 | 9.36 | 8.59 | 8.61 | 8.59 | qfq | 10,530,058 | 94,176,094 | 3.24% |
| 2024-04-19 | 8.30 | 8.78 | 8.10 | 8.34 | 8.32 | qfq | 5,609,796 | 46,993,104 | 0.24% |
| 2024-04-18 | 8.35 | 8.45 | 8.07 | 8.32 | 8.30 | qfq | 2,976,214 | 24,723,231 | -0.24% |
| 2024-04-17 | 7.70 | 8.35 | 7.67 | 8.34 | 8.32 | qfq | 4,602,117 | 37,504,697 | 9.59% |
| 2024-04-16 | 8.27 | 8.27 | 7.53 | 7.61 | 7.60 | qfq | 4,278,578 | 33,189,921 | -8.42% |
| 2024-04-15 | 8.93 | 8.98 | 8.12 | 8.31 | 8.29 | qfq | 5,119,300 | 43,063,689 | -6.63% |
| 2024-04-12 | 9.09 | 9.29 | 8.85 | 8.90 | 8.88 | qfq | 2,836,072 | 25,584,548 | -2.41% |
| 2024-04-11 | 9.01 | 9.27 | 8.81 | 9.12 | 9.10 | qfq | 2,648,900 | 24,188,626 | 0.44% |
| 2024-04-10 | 9.49 | 9.50 | 8.93 | 9.08 | 9.06 | qfq | 3,801,751 | 34,711,307 | -4.42% |
| 2024-04-09 | 9.40 | 9.58 | 9.36 | 9.50 | 9.48 | qfq | 2,330,300 | 22,085,353 | 1.17% |
| 2024-04-08 | 9.86 | 9.97 | 9.38 | 9.39 | 9.37 | qfq | 3,886,298 | 37,332,140 | -5.53% |
| 2024-04-03 | 10.15 | 10.15 | 9.76 | 9.94 | 9.92 | qfq | 3,837,520 | 37,964,543 | -1.97% |
| 2024-04-02 | 9.90 | 10.20 | 9.89 | 10.14 | 10.12 | qfq | 4,790,501 | 48,360,711 | 2.32% |
| 2024-04-01 | 9.78 | 9.92 | 9.74 | 9.91 | 9.89 | qfq | 4,006,000 | 39,400,197 | 1.95% |
| 2024-03-29 | 9.50 | 9.90 | 9.37 | 9.72 | 9.70 | qfq | 3,822,211 | 37,048,622 | 2.42% |
| 2024-03-28 | 9.09 | 9.57 | 9.04 | 9.49 | 9.47 | qfq | 3,389,895 | 31,822,452 | 5.44% |
| 2024-03-27 | 9.41 | 9.47 | 8.97 | 9.00 | 8.98 | qfq | 3,073,497 | 28,278,891 | -5.06% |
| 2024-03-26 | 9.35 | 9.56 | 9.25 | 9.48 | 9.46 | qfq | 3,230,617 | 30,347,711 | 0.53% |
| 2024-03-25 | 9.81 | 9.85 | 9.42 | 9.43 | 9.41 | qfq | 3,620,788 | 34,950,817 | -4.17% |
| 2024-03-22 | 10.05 | 10.11 | 9.78 | 9.84 | 9.82 | qfq | 3,693,610 | 36,539,683 | -2.86% |
| 2024-03-21 | 10.17 | 10.20 | 9.90 | 10.13 | 10.11 | qfq | 4,794,549 | 48,245,608 | -0.49% |
| 2024-03-20 | 9.95 | 10.19 | 9.91 | 10.18 | 10.16 | qfq | 3,928,474 | 39,568,797 | 2.52% |
| 2024-03-19 | 10.05 | 10.06 | 9.89 | 9.93 | 9.91 | qfq | 3,594,498 | 35,787,729 | -1.00% |
| 2024-03-18 | 9.83 | 10.03 | 9.80 | 10.03 | 10.01 | qfq | 3,760,201 | 37,270,051 | 2.87% |
| 2024-03-15 | 9.61 | 9.78 | 9.53 | 9.75 | 9.73 | qfq | 3,533,995 | 34,255,117 | 1.46% |
| 2024-03-14 | 9.72 | 9.80 | 9.46 | 9.61 | 9.59 | qfq | 3,505,381 | 33,890,844 | -1.23% |
| 2024-03-13 | 9.75 | 9.81 | 9.55 | 9.73 | 9.71 | qfq | 5,038,017 | 48,774,907 | -0.41% |
| 2024-03-12 | 9.60 | 9.77 | 9.48 | 9.77 | 9.75 | qfq | 6,072,424 | 58,672,027 | 2.09% |
| 2024-03-11 | 9.50 | 9.57 | 9.34 | 9.57 | 9.55 | qfq | 4,683,300 | 44,308,983 | 0.42% |
| 2024-03-08 | 9.67 | 9.78 | 9.25 | 9.53 | 9.51 | qfq | 7,697,784 | 72,735,881 | -1.75% |
| 2024-03-07 | 9.26 | 10.49 | 9.20 | 9.70 | 9.68 | qfq | 9,513,822 | 93,642,077 | 4.98% |
| 2024-03-06 | 9.19 | 9.36 | 9.06 | 9.24 | 9.22 | qfq | 2,652,100 | 24,496,559 | 0.87% |
| 2024-03-05 | 9.44 | 9.44 | 9.11 | 9.16 | 9.14 | qfq | 2,712,500 | 25,083,096 | -3.27% |
| 2024-03-04 | 9.60 | 9.70 | 9.17 | 9.47 | 9.45 | qfq | 3,455,300 | 32,509,300 | -0.42% |
| 2024-03-01 | 9.54 | 9.64 | 9.26 | 9.51 | 9.49 | qfq | 3,887,100 | 36,838,710 | 1.60% |
| 2024-02-29 | 8.85 | 9.41 | 8.77 | 9.36 | 9.34 | qfq | 5,055,600 | 46,732,638 | 4.82% |
| 2024-02-28 | 10.06 | 10.33 | 8.93 | 8.93 | 8.91 | qfq | 7,254,380 | 70,109,088 | -11.06% |
| 2024-02-27 | 9.68 | 10.05 | 9.54 | 10.04 | 10.02 | qfq | 4,124,884 | 40,819,080 | 3.40% |
| 2024-02-26 | 9.56 | 10.08 | 9.30 | 9.71 | 9.69 | qfq | 6,593,247 | 63,942,894 | 2.21% |
| 2024-02-23 | 9.14 | 9.50 | 9.06 | 9.50 | 9.48 | qfq | 5,544,528 | 51,526,359 | 3.94% |
| 2024-02-22 | 8.58 | 9.27 | 8.44 | 9.14 | 9.12 | qfq | 5,603,263 | 50,370,431 | 5.42% |
| 2024-02-21 | 8.39 | 8.98 | 8.35 | 8.67 | 8.65 | qfq | 5,604,126 | 49,075,383 | 2.00% |
| 2024-02-20 | 8.26 | 8.58 | 8.10 | 8.50 | 8.48 | qfq | 4,151,883 | 34,847,433 | 2.78% |
| 2024-02-19 | 7.93 | 8.44 | 7.93 | 8.27 | 8.25 | qfq | 6,700,300 | 55,072,204 | 4.82% |
| 2024-02-08 | 7.18 | 7.94 | 6.85 | 7.89 | 7.87 | qfq | 8,794,608 | 64,710,994 | 11.13% |
| 2024-02-07 | 7.85 | 7.85 | 7.05 | 7.10 | 7.09 | qfq | 7,437,379 | 54,184,477 | -8.74% |
| 2024-02-06 | 7.83 | 8.15 | 7.12 | 7.78 | 7.77 | qfq | 5,589,742 | 42,252,486 | -1.64% |
| 2024-02-05 | 9.30 | 9.30 | 7.73 | 7.91 | 7.89 | qfq | 6,237,310 | 50,939,739 | -14.76% |
| 2024-02-02 | 10.09 | 10.22 | 9.00 | 9.28 | 9.26 | qfq | 3,507,400 | 33,274,979 | -7.48% |
| 2024-02-01 | 10.34 | 10.39 | 9.88 | 10.03 | 10.01 | qfq | 2,770,200 | 27,961,345 | -3.84% |
| 2024-01-31 | 11.18 | 11.19 | 10.35 | 10.43 | 10.41 | qfq | 3,023,900 | 32,346,539 | -5.70% |
| 2024-01-30 | 11.35 | 11.43 | 11.00 | 11.06 | 11.04 | qfq | 2,172,400 | 24,388,612 | -3.15% |
| 2024-01-29 | 11.83 | 11.99 | 11.41 | 11.42 | 11.40 | qfq | 3,508,572 | 40,826,964 | -4.83% |
| 2024-01-26 | 11.80 | 12.38 | 11.80 | 12.00 | 11.98 | qfq | 4,940,059 | 59,635,085 | 1.78% |
| 2024-01-25 | 11.01 | 11.80 | 11.01 | 11.79 | 11.77 | qfq | 5,118,802 | 58,903,593 | 7.18% |
| 2024-01-24 | 10.77 | 11.04 | 10.52 | 11.00 | 10.98 | qfq | 2,747,769 | 29,749,415 | 3.29% |
| 2024-01-23 | 10.61 | 10.76 | 10.40 | 10.65 | 10.63 | qfq | 1,922,297 | 20,333,500 | -0.28% |
| 2024-01-22 | 11.34 | 11.45 | 10.59 | 10.68 | 10.66 | qfq | 2,643,343 | 29,034,755 | -6.15% |
| 2024-01-19 | 11.66 | 11.73 | 11.38 | 11.38 | 11.36 | qfq | 2,137,100 | 24,537,710 | -2.40% |
| 2024-01-18 | 11.74 | 11.92 | 11.38 | 11.66 | 11.64 | qfq | 5,159,944 | 59,995,762 | -2.26% |
| 2024-01-17 | 12.01 | 12.56 | 11.90 | 11.93 | 11.91 | qfq | 5,947,745 | 72,404,105 | -0.67% |
| 2024-01-16 | 12.15 | 12.15 | 11.77 | 12.01 | 11.99 | qfq | 2,189,919 | 26,142,390 | -0.58% |
| 2024-01-15 | 12.17 | 12.28 | 12.01 | 12.08 | 12.06 | qfq | 1,769,361 | 21,426,658 | -1.63% |
| 2024-01-12 | 12.40 | 12.59 | 12.27 | 12.28 | 12.26 | qfq | 2,502,900 | 31,101,741 | -0.08% |
| 2024-01-11 | 12.08 | 12.31 | 12.05 | 12.29 | 12.27 | qfq | 1,494,335 | 18,250,402 | 1.74% |
| 2024-01-10 | 12.32 | 12.34 | 12.05 | 12.08 | 12.06 | qfq | 1,632,400 | 19,858,048 | -1.95% |
| 2024-01-09 | 12.30 | 12.57 | 12.28 | 12.32 | 12.30 | qfq | 1,826,405 | 22,677,219 | -0.16% |
| 2024-01-08 | 12.55 | 12.68 | 12.34 | 12.34 | 12.32 | qfq | 1,891,774 | 23,666,094 | -1.04% |
| 2024-01-05 | 12.61 | 12.69 | 12.40 | 12.47 | 12.45 | qfq | 1,705,632 | 21,394,917 | -1.50% |
| 2024-01-04 | 12.86 | 12.87 | 12.55 | 12.66 | 12.64 | qfq | 1,295,227 | 16,354,479 | 0.32% |
| 2024-01-03 | 12.68 | 12.76 | 12.56 | 12.62 | 12.60 | qfq | 1,644,900 | 20,809,605 | -0.71% |
| 2024-01-02 | 12.71 | 12.80 | 12.67 | 12.71 | 12.69 | qfq | 2,231,651 | 28,447,118 | 0.47% |
| 2023-12-29 | 12.43 | 12.65 | 12.40 | 12.65 | 12.63 | qfq | 1,937,104 | 24,324,820 | 1.69% |
| 2023-12-28 | 12.11 | 12.48 | 11.93 | 12.44 | 12.42 | qfq | 2,600,604 | 32,023,413 | 2.47% |
| 2023-12-27 | 12.15 | 12.18 | 11.99 | 12.14 | 12.12 | qfq | 1,452,406 | 17,555,544 | 0.25% |
| 2023-12-26 | 12.30 | 12.32 | 12.07 | 12.11 | 12.09 | qfq | 1,960,583 | 23,808,486 | -1.14% |
| 2023-12-25 | 12.50 | 12.54 | 12.20 | 12.25 | 12.23 | qfq | 2,332,323 | 28,656,543 | -1.92% |
| 2023-12-22 | 12.78 | 12.78 | 12.43 | 12.49 | 12.47 | qfq | 2,576,672 | 32,265,631 | -1.81% |
| 2023-12-21 | 12.75 | 12.83 | 12.48 | 12.72 | 12.70 | qfq | 3,349,100 | 42,387,527 | -0.55% |
| 2023-12-20 | 12.73 | 13.08 | 12.70 | 12.79 | 12.77 | qfq | 3,766,682 | 48,574,253 | 0.71% |
| 2023-12-19 | 12.77 | 12.99 | 12.58 | 12.70 | 12.68 | qfq | 3,702,741 | 47,205,575 | -1.32% |
| 2023-12-18 | 13.16 | 13.45 | 12.85 | 12.87 | 12.85 | qfq | 5,668,622 | 74,494,499 | -1.53% |
| 2023-12-15 | 13.12 | 13.20 | 12.97 | 13.07 | 13.04 | qfq | 3,446,042 | 45,053,342 | -0.31% |
| 2023-12-14 | 12.92 | 13.24 | 12.84 | 13.11 | 13.08 | qfq | 3,704,165 | 48,490,029 | 1.47% |
| 2023-12-13 | 12.99 | 13.02 | 12.88 | 12.92 | 12.90 | qfq | 1,776,100 | 22,997,189 | -0.54% |
| 2023-12-12 | 12.82 | 13.03 | 12.80 | 12.99 | 12.97 | qfq | 2,281,300 | 29,467,169 | 1.33% |
| 2023-12-11 | 12.65 | 12.88 | 12.57 | 12.82 | 12.80 | qfq | 2,485,300 | 31,661,337 | 0.71% |
| 2023-12-08 | 13.01 | 13.13 | 12.69 | 12.73 | 12.71 | qfq | 2,429,100 | 31,242,607 | -2.15% |
| 2023-12-07 | 12.97 | 13.11 | 12.93 | 13.01 | 12.99 | qfq | 1,695,755 | 22,053,430 | -0.23% |
| 2023-12-06 | 13.02 | 13.14 | 12.91 | 13.04 | 13.02 | qfq | 1,624,200 | 21,211,002 | 0.31% |
| 2023-12-05 | 13.41 | 13.44 | 12.97 | 13.00 | 12.98 | qfq | 2,336,500 | 30,660,191 | -2.55% |
| 2023-12-04 | 13.36 | 13.46 | 13.25 | 13.34 | 13.31 | qfq | 1,844,900 | 24,652,931 | 0.00% |
| 2023-12-01 | 13.18 | 13.36 | 13.04 | 13.34 | 13.31 | qfq | 1,757,100 | 23,284,022 | 1.44% |
| 2023-11-30 | 13.33 | 13.37 | 13.00 | 13.15 | 13.12 | qfq | 2,323,178 | 30,561,241 | -1.28% |
| 2023-11-29 | 13.67 | 13.67 | 13.25 | 13.32 | 13.29 | qfq | 3,214,884 | 43,063,446 | -2.49% |
| 2023-11-28 | 13.59 | 13.75 | 13.52 | 13.66 | 13.63 | qfq | 2,336,000 | 31,895,993 | 0.15% |
| 2023-11-27 | 13.56 | 13.73 | 13.51 | 13.64 | 13.61 | qfq | 2,499,383 | 34,027,395 | 0.22% |
| 2023-11-24 | 13.99 | 14.19 | 13.56 | 13.61 | 13.58 | qfq | 3,864,700 | 53,169,414 | -2.51% |
| 2023-11-23 | 13.81 | 14.01 | 13.71 | 13.96 | 13.93 | qfq | 2,997,500 | 41,605,091 | 0.14% |
| 2023-11-22 | 13.94 | 14.28 | 13.91 | 13.94 | 13.91 | qfq | 4,474,700 | 62,994,941 | -0.43% |
| 2023-11-21 | 14.09 | 14.28 | 13.96 | 14.00 | 13.97 | qfq | 4,383,023 | 62,046,266 | -0.28% |
| 2023-11-20 | 14.01 | 14.07 | 13.88 | 14.04 | 14.01 | qfq | 2,537,901 | 35,504,654 | 0.29% |
| 2023-11-17 | 13.89 | 14.07 | 13.84 | 14.00 | 13.97 | qfq | 2,541,822 | 35,451,364 | 0.72% |
| 2023-11-16 | 13.89 | 14.10 | 13.86 | 13.90 | 13.87 | qfq | 3,233,200 | 45,215,826 | -1.07% |
| 2023-11-15 | 14.16 | 14.25 | 14.00 | 14.05 | 14.02 | qfq | 4,682,880 | 66,083,302 | -0.28% |
| 2023-11-14 | 13.95 | 14.19 | 13.89 | 14.09 | 14.06 | qfq | 4,959,482 | 69,493,859 | 0.57% |
| 2023-11-13 | 13.65 | 14.08 | 13.63 | 14.01 | 13.98 | qfq | 4,736,300 | 65,873,772 | 2.79% |
| 2023-11-10 | 13.64 | 13.76 | 13.46 | 13.63 | 13.60 | qfq | 4,696,876 | 63,778,233 | -1.16% |
| 2023-11-09 | 13.91 | 14.21 | 13.69 | 13.79 | 13.76 | qfq | 7,885,131 | 109,873,033 | -0.58% |
| 2023-11-08 | 13.60 | 14.08 | 13.51 | 13.87 | 13.84 | qfq | 7,943,204 | 109,601,909 | 2.51% |
| 2023-11-07 | 13.55 | 13.57 | 13.35 | 13.53 | 13.50 | qfq | 2,785,297 | 37,542,814 | 0.00% |
| 2023-11-06 | 13.32 | 13.54 | 13.30 | 13.53 | 13.50 | qfq | 3,826,541 | 51,479,658 | 2.11% |
| 2023-11-03 | 13.15 | 13.35 | 13.13 | 13.25 | 13.22 | qfq | 2,621,764 | 34,744,965 | 0.91% |
| 2023-11-02 | 13.32 | 13.35 | 13.13 | 13.13 | 13.10 | qfq | 2,930,431 | 38,752,387 | -1.28% |
| 2023-11-01 | 13.40 | 13.50 | 13.20 | 13.30 | 13.27 | qfq | 4,183,747 | 55,778,629 | -1.04% |
| 2023-10-31 | 13.30 | 13.74 | 13.30 | 13.44 | 13.41 | qfq | 6,381,619 | 86,260,854 | 0.45% |
| 2023-10-30 | 13.22 | 13.45 | 13.22 | 13.38 | 13.35 | qfq | 2,823,700 | 37,685,948 | 0.30% |
| 2023-10-27 | 13.49 | 13.66 | 13.21 | 13.34 | 13.31 | qfq | 5,143,600 | 68,533,031 | -1.40% |
| 2023-10-26 | 13.69 | 13.73 | 13.28 | 13.53 | 13.50 | qfq | 6,998,700 | 94,258,121 | -1.60% |
| 2023-10-25 | 13.82 | 13.98 | 13.47 | 13.75 | 13.72 | qfq | 10,528,789 | 143,714,038 | 5.44% |
| 2023-10-24 | 12.60 | 13.07 | 12.60 | 13.04 | 13.02 | qfq | 4,787,300 | 61,861,663 | 4.57% |
| 2023-10-23 | 12.83 | 12.89 | 12.39 | 12.47 | 12.45 | qfq | 3,823,276 | 48,115,296 | -3.41% |
| 2023-10-20 | 12.90 | 13.17 | 12.87 | 12.91 | 12.89 | qfq | 3,809,453 | 49,487,992 | -0.84% |
| 2023-10-19 | 12.95 | 13.28 | 12.92 | 13.02 | 13.00 | qfq | 3,151,000 | 41,304,459 | 0.15% |
| 2023-10-18 | 13.27 | 13.30 | 12.99 | 13.00 | 12.98 | qfq | 3,246,504 | 42,502,176 | -2.69% |
| 2023-10-17 | 13.49 | 13.55 | 13.26 | 13.36 | 13.33 | qfq | 2,933,010 | 39,151,381 | -1.18% |
| 2023-10-16 | 13.68 | 13.78 | 13.39 | 13.52 | 13.49 | qfq | 3,641,792 | 49,357,880 | -1.17% |
| 2023-10-13 | 14.05 | 14.09 | 13.61 | 13.68 | 13.65 | qfq | 6,888,584 | 94,934,389 | -3.18% |
| 2023-10-12 | 14.53 | 14.53 | 14.11 | 14.13 | 14.10 | qfq | 5,913,344 | 84,295,614 | -2.15% |
| 2023-10-11 | 14.48 | 14.60 | 14.36 | 14.44 | 14.41 | qfq | 3,795,070 | 54,935,344 | -0.55% |
| 2023-10-10 | 14.33 | 14.54 | 14.25 | 14.52 | 14.49 | qfq | 4,921,107 | 70,751,034 | 1.40% |
| 2023-10-09 | 14.28 | 14.45 | 14.24 | 14.32 | 14.29 | qfq | 4,004,346 | 57,397,556 | -1.10% |
| 2023-09-28 | 14.43 | 14.57 | 14.43 | 14.48 | 14.45 | qfq | 3,621,890 | 52,510,217 | 0.42% |
| 2023-09-27 | 14.54 | 14.67 | 14.42 | 14.42 | 14.39 | qfq | 5,553,401 | 80,799,859 | -0.89% |
| 2023-09-26 | 14.33 | 14.72 | 14.33 | 14.55 | 14.52 | qfq | 5,978,198 | 87,211,454 | 0.83% |
| 2023-09-25 | 14.48 | 14.68 | 14.41 | 14.43 | 14.40 | qfq | 5,444,956 | 79,119,200 | -0.69% |
| 2023-09-22 | 14.26 | 14.56 | 14.17 | 14.53 | 14.50 | qfq | 6,438,546 | 92,835,260 | 1.11% |
| 2023-09-21 | 14.40 | 14.63 | 14.31 | 14.37 | 14.34 | qfq | 5,488,756 | 79,223,175 | -0.48% |
| 2023-09-20 | 14.63 | 14.63 | 14.32 | 14.44 | 14.41 | qfq | 6,967,017 | 100,451,195 | -1.03% |
| 2023-09-19 | 14.44 | 14.79 | 14.44 | 14.59 | 14.56 | qfq | 8,149,187 | 118,919,919 | 0.55% |
| 2023-09-18 | 14.48 | 14.66 | 14.34 | 14.51 | 14.48 | qfq | 10,116,554 | 146,621,374 | -1.02% |
| 2023-09-15 | 15.06 | 15.26 | 14.55 | 14.66 | 14.63 | qfq | 20,988,593 | 311,173,250 | -5.48% |
| 2023-09-14 | 16.50 | 16.99 | 15.49 | 15.51 | 15.48 | qfq | 29,405,053 | 469,784,973 | -8.82% |
| 2023-09-13 | 16.80 | 18.59 | 16.78 | 17.01 | 16.98 | qfq | 42,494,965 | 740,006,605 | 9.25% |
| 2023-09-12 | 15.55 | 15.66 | 15.30 | 15.57 | 15.54 | qfq | 7,596,578 | 118,093,052 | 0.52% |
| 2023-09-11 | 15.40 | 15.54 | 15.25 | 15.49 | 15.46 | qfq | 5,438,767 | 83,883,359 | 0.06% |
| 2023-09-08 | 15.57 | 15.67 | 15.30 | 15.48 | 15.45 | qfq | 7,589,294 | 117,109,780 | -0.71% |
| 2023-09-07 | 15.85 | 16.04 | 15.59 | 15.59 | 15.56 | qfq | 9,620,810 | 151,610,872 | -2.81% |
| 2023-09-06 | 15.75 | 16.07 | 15.45 | 16.04 | 16.01 | qfq | 13,898,922 | 219,964,667 | 1.97% |
| 2023-09-05 | 16.30 | 16.31 | 15.55 | 15.73 | 15.70 | qfq | 16,552,058 | 262,584,967 | -4.09% |
| 2023-09-04 | 16.35 | 16.62 | 16.19 | 16.40 | 16.37 | qfq | 15,430,334 | 252,628,223 | -0.12% |
| 2023-09-01 | 17.71 | 17.93 | 16.37 | 16.42 | 16.39 | qfq | 25,476,038 | 432,735,378 | -7.02% |
| 2023-08-31 | 19.03 | 19.76 | 17.24 | 17.66 | 17.63 | qfq | 35,031,745 | 632,083,058 | -8.92% |
| 2023-08-30 | 20.00 | 20.44 | 18.68 | 19.39 | 19.35 | qfq | 39,974,593 | 776,926,544 | -7.31% |
| 2023-08-29 | 19.03 | 21.99 | 18.00 | 20.92 | 20.88 | qfq | 53,036,026 | 1,049,687,941 | 10.28% |
| 2023-08-28 | 16.36 | 18.97 | 15.33 | 18.97 | 18.93 | qfq | 49,051,430 | 889,648,856 | 19.99% |
| 2023-08-25 | 16.10 | 17.08 | 15.81 | 15.81 | 15.78 | qfq | 22,386,856 | 365,271,893 | -3.89% |
| 2023-08-24 | 15.27 | 16.66 | 15.26 | 16.45 | 16.42 | qfq | 23,396,341 | 376,847,762 | 5.86% |
| 2023-08-23 | 15.39 | 16.00 | 15.08 | 15.54 | 15.51 | qfq | 12,792,230 | 198,160,835 | 2.04% |
| 2023-08-22 | 14.84 | 15.24 | 14.60 | 15.23 | 15.20 | qfq | 6,035,169 | 90,619,738 | 2.42% |
| 2023-08-21 | 14.65 | 15.03 | 14.65 | 14.87 | 14.84 | qfq | 3,559,085 | 53,070,489 | 0.95% |
| 2023-08-18 | 14.77 | 15.09 | 14.72 | 14.73 | 14.70 | qfq | 4,197,947 | 62,564,713 | -0.81% |
| 2023-08-17 | 14.48 | 14.86 | 14.30 | 14.85 | 14.82 | qfq | 4,118,376 | 60,208,872 | 2.13% |
| 2023-08-16 | 14.49 | 14.76 | 14.23 | 14.54 | 14.51 | qfq | 3,396,980 | 49,230,994 | 0.21% |
| 2023-08-15 | 14.58 | 14.69 | 14.37 | 14.51 | 14.48 | qfq | 2,538,793 | 36,773,903 | -0.55% |
| 2023-08-14 | 14.32 | 14.67 | 14.31 | 14.59 | 14.56 | qfq | 2,305,100 | 33,378,260 | 0.62% |
| 2023-08-11 | 14.76 | 14.99 | 14.50 | 14.50 | 14.47 | qfq | 3,356,648 | 49,431,970 | -1.76% |
| 2023-08-10 | 14.92 | 15.00 | 14.66 | 14.76 | 14.73 | qfq | 3,710,504 | 54,814,411 | -1.53% |
| 2023-08-09 | 14.85 | 15.27 | 14.62 | 14.99 | 14.96 | qfq | 6,360,464 | 95,280,234 | 1.28% |
| 2023-08-08 | 14.54 | 15.10 | 14.54 | 14.80 | 14.77 | qfq | 4,400,472 | 65,262,999 | 1.30% |
| 2023-08-07 | 14.79 | 14.94 | 14.49 | 14.61 | 14.58 | qfq | 5,216,991 | 76,317,955 | -1.95% |
| 2023-08-04 | 15.00 | 15.37 | 14.82 | 14.90 | 14.87 | qfq | 7,811,379 | 117,629,179 | -0.47% |
| 2023-08-03 | 14.91 | 15.10 | 14.76 | 14.97 | 14.94 | qfq | 4,675,674 | 69,819,189 | -1.06% |
| 2023-08-02 | 15.53 | 15.69 | 15.00 | 15.13 | 15.10 | qfq | 9,798,815 | 149,223,326 | -2.39% |
| 2023-08-01 | 15.45 | 15.90 | 15.29 | 15.50 | 15.47 | qfq | 12,009,002 | 186,579,527 | -2.08% |
| 2023-07-31 | 16.36 | 16.66 | 15.61 | 15.83 | 15.80 | qfq | 16,933,341 | 269,951,198 | -0.50% |
| 2023-07-28 | 15.45 | 16.15 | 15.45 | 15.91 | 15.88 | qfq | 16,552,911 | 260,397,209 | 2.05% |
| 2023-07-27 | 15.55 | 16.34 | 15.20 | 15.59 | 15.56 | qfq | 20,706,851 | 324,781,149 | -1.76% |
| 2023-07-26 | 14.85 | 16.48 | 14.80 | 15.87 | 15.84 | qfq | 26,347,981 | 414,064,679 | 5.45% |
| 2023-07-25 | 14.25 | 15.17 | 14.25 | 15.05 | 15.02 | qfq | 12,407,919 | 184,838,644 | 4.15% |
| 2023-07-24 | 14.55 | 14.88 | 13.94 | 14.45 | 14.42 | qfq | 7,284,906 | 104,780,176 | 0.42% |
| 2023-07-21 | 14.17 | 14.39 | 14.04 | 14.39 | 14.36 | qfq | 4,380,495 | 62,466,262 | 1.55% |
| 2023-07-20 | 14.33 | 14.43 | 14.12 | 14.17 | 14.14 | qfq | 2,826,271 | 40,173,167 | -1.67% |
| 2023-07-19 | 14.07 | 14.47 | 14.07 | 14.41 | 14.38 | qfq | 4,041,032 | 57,969,820 | 2.42% |
| 2023-07-18 | 14.24 | 14.24 | 14.04 | 14.07 | 14.04 | qfq | 1,550,583 | 21,862,824 | -1.40% |