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
万凯新材301216.SZ
最近收盘价16.652026-07-17
最近交易日2026-07-17
成交量（股）13,136,099
成交额（元）225,074,552
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-04 | 2026-07-10 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-30 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-20 | 2024-06-28 | cash_dividend | 0.15 | — | — | — | 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 | 17.70 | 18.04 | 16.50 | 16.65 | 16.65 | qfq | 13,136,099 | 225,074,552 | -5.93% |
| 2026-07-16 | 18.16 | 18.16 | 17.64 | 17.70 | 17.70 | qfq | 10,524,289 | 187,753,645 | -3.28% |
| 2026-07-15 | 18.64 | 18.80 | 18.08 | 18.30 | 18.30 | qfq | 12,830,387 | 235,152,899 | -2.92% |
| 2026-07-14 | 18.15 | 18.98 | 18.00 | 18.85 | 18.85 | qfq | 15,257,898 | 280,809,875 | 3.91% |
| 2026-07-13 | 18.42 | 18.82 | 17.99 | 18.14 | 18.14 | qfq | 19,130,094 | 351,786,608 | -1.36% |
| 2026-07-10 | 19.42 | 19.71 | 18.33 | 18.39 | 18.39 | qfq | 23,984,653 | 454,258,194 | -6.46% |
| 2026-07-09 | 20.00 | 20.25 | 19.01 | 19.66 | 19.51 | qfq | 20,779,185 | 407,035,587 | -1.75% |
| 2026-07-08 | 21.23 | 21.45 | 19.96 | 20.01 | 19.86 | qfq | 10,980,644 | 224,550,943 | -4.90% |
| 2026-07-07 | 21.21 | 21.92 | 20.98 | 21.04 | 20.88 | qfq | 11,365,440 | 243,044,547 | -2.46% |
| 2026-07-06 | 23.08 | 23.26 | 21.50 | 21.57 | 21.41 | qfq | 15,309,761 | 340,312,254 | -6.74% |
| 2026-07-03 | 23.24 | 23.53 | 22.63 | 23.13 | 22.95 | qfq | 11,888,301 | 274,601,009 | 1.54% |
| 2026-07-02 | 22.43 | 23.54 | 21.90 | 22.78 | 22.61 | qfq | 14,816,691 | 337,948,868 | 1.11% |
| 2026-07-01 | 23.19 | 23.28 | 22.31 | 22.53 | 22.36 | qfq | 13,941,391 | 316,307,522 | -2.00% |
| 2026-06-30 | 22.99 | 23.20 | 22.22 | 22.99 | 22.81 | qfq | 17,736,279 | 401,245,361 | -0.69% |
| 2026-06-29 | 23.00 | 23.64 | 22.58 | 23.15 | 22.97 | qfq | 10,661,811 | 245,459,156 | 0.17% |
| 2026-06-26 | 23.86 | 24.38 | 23.11 | 23.11 | 22.93 | qfq | 10,588,917 | 249,689,217 | -4.35% |
| 2026-06-25 | 25.08 | 25.38 | 23.93 | 24.16 | 23.98 | qfq | 12,381,941 | 301,945,009 | -4.28% |
| 2026-06-24 | 24.40 | 25.60 | 23.18 | 25.24 | 25.05 | qfq | 18,102,970 | 446,381,460 | 4.13% |
| 2026-06-23 | 24.82 | 25.97 | 24.15 | 24.24 | 24.06 | qfq | 14,982,899 | 375,218,655 | -2.06% |
| 2026-06-22 | 24.18 | 24.96 | 23.75 | 24.75 | 24.56 | qfq | 14,185,904 | 345,440,978 | 1.73% |
| 2026-06-18 | 24.60 | 25.14 | 23.99 | 24.33 | 24.14 | qfq | 13,665,518 | 334,717,783 | -1.93% |
| 2026-06-17 | 24.90 | 25.25 | 24.52 | 24.81 | 24.62 | qfq | 11,182,460 | 277,299,246 | -1.12% |
| 2026-06-16 | 25.08 | 25.52 | 24.45 | 25.09 | 24.90 | qfq | 14,377,626 | 357,313,248 | 1.54% |
| 2026-06-15 | 24.40 | 24.78 | 23.55 | 24.71 | 24.52 | qfq | 16,922,475 | 407,815,277 | 0.82% |
| 2026-06-12 | 24.71 | 25.04 | 23.88 | 24.51 | 24.32 | qfq | 11,675,907 | 284,174,579 | -0.41% |
| 2026-06-11 | 23.99 | 24.84 | 23.99 | 24.61 | 24.42 | qfq | 6,725,856 | 164,566,895 | 1.90% |
| 2026-06-10 | 24.37 | 25.14 | 23.73 | 24.15 | 23.97 | qfq | 8,383,643 | 203,120,999 | -2.07% |
| 2026-06-09 | 24.67 | 24.79 | 23.95 | 24.66 | 24.47 | qfq | 6,999,246 | 170,088,722 | 1.23% |
| 2026-06-08 | 24.39 | 24.95 | 23.85 | 24.36 | 24.17 | qfq | 8,885,561 | 217,364,194 | -1.54% |
| 2026-06-05 | 24.40 | 24.83 | 23.60 | 24.74 | 24.55 | qfq | 9,479,938 | 230,801,400 | 1.31% |
| 2026-06-04 | 25.24 | 25.59 | 24.28 | 24.42 | 24.23 | qfq | 9,953,627 | 246,900,924 | -4.61% |
| 2026-06-03 | 25.19 | 25.72 | 25.00 | 25.60 | 25.40 | qfq | 8,168,333 | 207,414,061 | 1.99% |
| 2026-06-02 | 24.94 | 25.62 | 24.50 | 25.10 | 24.91 | qfq | 8,964,229 | 224,532,969 | 0.12% |
| 2026-06-01 | 25.26 | 25.60 | 24.91 | 25.07 | 24.88 | qfq | 8,471,516 | 213,427,618 | 0.84% |
| 2026-05-29 | 25.28 | 25.61 | 24.71 | 24.86 | 24.67 | qfq | 8,610,210 | 215,307,541 | -2.09% |
| 2026-05-28 | 25.87 | 26.10 | 24.96 | 25.39 | 25.20 | qfq | 8,456,480 | 214,596,888 | -1.93% |
| 2026-05-27 | 27.18 | 27.72 | 25.65 | 25.89 | 25.69 | qfq | 9,411,758 | 247,599,107 | -4.39% |
| 2026-05-26 | 25.89 | 27.36 | 25.33 | 27.08 | 26.87 | qfq | 14,084,065 | 371,244,765 | 4.84% |
| 2026-05-25 | 27.01 | 27.01 | 25.67 | 25.83 | 25.63 | qfq | 14,177,378 | 369,997,122 | -4.69% |
| 2026-05-22 | 27.16 | 27.63 | 26.93 | 27.10 | 26.89 | qfq | 7,952,518 | 216,558,199 | -0.29% |
| 2026-05-21 | 28.69 | 28.98 | 27.07 | 27.18 | 26.97 | qfq | 12,831,749 | 359,854,895 | -5.63% |
| 2026-05-20 | 29.69 | 29.70 | 28.20 | 28.80 | 28.58 | qfq | 12,124,148 | 349,595,509 | -3.61% |
| 2026-05-19 | 29.39 | 30.43 | 28.66 | 29.88 | 29.65 | qfq | 13,632,826 | 401,676,830 | 1.67% |
| 2026-05-18 | 28.90 | 30.26 | 28.70 | 29.39 | 29.17 | qfq | 12,518,230 | 369,467,195 | 1.94% |
| 2026-05-15 | 28.50 | 29.32 | 28.00 | 28.83 | 28.61 | qfq | 11,257,235 | 322,744,404 | 2.05% |
| 2026-05-14 | 28.47 | 29.18 | 27.49 | 28.25 | 28.03 | qfq | 20,291,307 | 575,884,914 | -0.21% |
| 2026-05-13 | 29.77 | 30.08 | 28.27 | 28.31 | 28.09 | qfq | 17,117,153 | 494,114,025 | -4.49% |
| 2026-05-12 | 29.64 | 30.20 | 29.15 | 29.64 | 29.41 | qfq | 12,571,490 | 374,581,809 | 0.03% |
| 2026-05-11 | 30.17 | 30.75 | 29.13 | 29.63 | 29.40 | qfq | 16,248,663 | 482,860,963 | -2.44% |
| 2026-05-08 | 30.45 | 30.78 | 29.38 | 30.37 | 30.14 | qfq | 14,823,512 | 445,589,062 | -0.26% |
| 2026-05-07 | 30.76 | 31.44 | 30.16 | 30.45 | 30.22 | qfq | 16,349,739 | 502,853,040 | -1.71% |
| 2026-05-06 | 30.25 | 31.28 | 29.30 | 30.98 | 30.74 | qfq | 25,275,022 | 761,790,900 | 3.30% |
| 2026-04-30 | 30.52 | 30.90 | 29.03 | 29.99 | 29.76 | qfq | 15,283,877 | 455,284,845 | -1.77% |
| 2026-04-29 | 28.70 | 31.20 | 28.65 | 30.53 | 30.30 | qfq | 16,688,827 | 504,392,144 | 5.02% |
| 2026-04-28 | 30.05 | 30.05 | 26.78 | 29.07 | 28.85 | qfq | 23,464,237 | 672,751,190 | -4.22% |
| 2026-04-27 | 30.17 | 31.38 | 30.00 | 30.35 | 30.12 | qfq | 13,638,835 | 417,705,548 | 1.30% |
| 2026-04-24 | 30.15 | 30.70 | 29.71 | 29.96 | 29.73 | qfq | 7,388,515 | 221,908,406 | -1.29% |
| 2026-04-23 | 29.84 | 31.18 | 29.62 | 30.35 | 30.12 | qfq | 13,653,415 | 417,084,704 | 1.07% |
| 2026-04-22 | 29.02 | 30.67 | 28.92 | 30.03 | 29.80 | qfq | 13,187,086 | 396,648,581 | 3.13% |
| 2026-04-21 | 29.29 | 29.48 | 28.30 | 29.12 | 28.90 | qfq | 10,223,260 | 296,533,106 | -0.51% |
| 2026-04-20 | 29.76 | 30.68 | 28.83 | 29.27 | 29.05 | qfq | 17,887,968 | 531,376,809 | -0.71% |
| 2026-04-17 | 29.80 | 30.50 | 29.30 | 29.48 | 29.26 | qfq | 11,927,096 | 354,844,924 | -1.07% |
| 2026-04-16 | 29.08 | 30.02 | 28.81 | 29.80 | 29.57 | qfq | 15,355,148 | 451,326,420 | 1.46% |
| 2026-04-15 | 28.09 | 29.44 | 27.85 | 29.37 | 29.15 | qfq | 15,955,579 | 461,482,213 | 3.23% |
| 2026-04-14 | 28.56 | 29.20 | 27.66 | 28.45 | 28.23 | qfq | 16,577,698 | 470,209,671 | -2.07% |
| 2026-04-13 | 27.04 | 29.96 | 27.02 | 29.05 | 28.83 | qfq | 24,609,218 | 717,058,111 | 7.39% |
| 2026-04-10 | 27.44 | 27.63 | 26.50 | 27.05 | 26.84 | qfq | 17,359,429 | 468,524,241 | -2.24% |
| 2026-04-09 | 28.23 | 29.32 | 27.58 | 27.67 | 27.46 | qfq | 19,877,768 | 564,699,597 | -2.16% |
| 2026-04-08 | 26.98 | 28.55 | 26.60 | 28.28 | 28.06 | qfq | 19,635,345 | 547,104,886 | 0.53% |
| 2026-04-07 | 27.48 | 28.38 | 26.90 | 28.13 | 27.92 | qfq | 18,887,792 | 522,678,760 | 0.00% |
| 2026-04-03 | 26.75 | 28.99 | 26.50 | 28.13 | 27.92 | qfq | 26,130,690 | 738,791,822 | 5.16% |
| 2026-04-02 | 26.42 | 27.19 | 26.09 | 26.75 | 26.55 | qfq | 12,870,649 | 343,372,495 | 0.26% |
| 2026-04-01 | 26.55 | 27.00 | 26.01 | 26.68 | 26.48 | qfq | 14,546,989 | 385,403,585 | 0.57% |
| 2026-03-31 | 26.30 | 27.35 | 25.66 | 26.53 | 26.33 | qfq | 17,471,550 | 466,217,251 | -1.74% |
| 2026-03-30 | 25.99 | 27.67 | 23.68 | 27.00 | 26.79 | qfq | 31,549,275 | 821,742,852 | 10.47% |
| 2026-03-27 | 23.79 | 24.69 | 23.60 | 24.44 | 24.25 | qfq | 9,005,800 | 217,719,180 | 1.54% |
| 2026-03-26 | 24.58 | 25.28 | 23.92 | 24.07 | 23.89 | qfq | 10,320,481 | 253,180,064 | -2.23% |
| 2026-03-25 | 25.45 | 25.70 | 24.16 | 24.62 | 24.43 | qfq | 17,164,905 | 425,683,972 | -3.26% |
| 2026-03-24 | 25.74 | 25.74 | 24.51 | 25.45 | 25.26 | qfq | 13,097,264 | 329,053,167 | 0.43% |
| 2026-03-23 | 25.29 | 26.04 | 24.48 | 25.34 | 25.15 | qfq | 22,396,530 | 563,987,212 | -1.02% |
| 2026-03-20 | 26.51 | 27.18 | 25.25 | 25.60 | 25.40 | qfq | 27,276,556 | 712,698,502 | -4.55% |
| 2026-03-19 | 26.55 | 27.77 | 26.13 | 26.82 | 26.62 | qfq | 27,386,774 | 735,612,677 | 2.25% |
| 2026-03-18 | 25.90 | 26.50 | 25.02 | 26.23 | 26.03 | qfq | 25,087,275 | 642,993,376 | -0.38% |
| 2026-03-17 | 26.72 | 27.44 | 26.02 | 26.33 | 26.13 | qfq | 23,744,427 | 631,643,811 | 0.15% |
| 2026-03-16 | 25.80 | 27.01 | 25.30 | 26.29 | 26.09 | qfq | 27,903,198 | 726,838,261 | 4.16% |
| 2026-03-13 | 26.04 | 26.26 | 24.83 | 25.24 | 25.05 | qfq | 22,630,092 | 577,014,526 | -1.75% |
| 2026-03-12 | 24.80 | 26.77 | 24.79 | 25.69 | 25.49 | qfq | 31,309,579 | 807,300,166 | 5.76% |
| 2026-03-11 | 24.83 | 25.10 | 24.09 | 24.29 | 24.10 | qfq | 29,948,615 | 736,488,177 | -1.66% |
| 2026-03-10 | 22.59 | 24.83 | 22.59 | 24.70 | 24.51 | qfq | 42,111,039 | 1,012,251,874 | 13.72% |
| 2026-03-09 | 21.45 | 22.77 | 20.83 | 21.72 | 21.55 | qfq | 26,163,605 | 573,248,780 | 5.49% |
| 2026-03-06 | 20.39 | 21.00 | 20.29 | 20.59 | 20.43 | qfq | 9,007,149 | 186,117,698 | 0.93% |
| 2026-03-05 | 20.99 | 21.00 | 20.15 | 20.40 | 20.24 | qfq | 10,212,011 | 208,657,318 | 0.59% |
| 2026-03-04 | 20.46 | 21.10 | 20.18 | 20.28 | 20.13 | qfq | 7,704,653 | 158,170,869 | -1.07% |
| 2026-03-03 | 21.83 | 22.18 | 20.44 | 20.50 | 20.34 | qfq | 10,774,153 | 227,757,526 | -5.66% |
| 2026-03-02 | 22.05 | 22.55 | 21.44 | 21.73 | 21.56 | qfq | 12,370,336 | 270,855,657 | -2.99% |
| 2026-02-27 | 22.34 | 22.65 | 22.11 | 22.40 | 22.23 | qfq | 13,062,390 | 291,884,311 | -0.04% |
| 2026-02-26 | 22.21 | 23.25 | 22.03 | 22.41 | 22.24 | qfq | 21,709,347 | 489,834,933 | 0.63% |
| 2026-02-25 | 21.70 | 22.65 | 21.20 | 22.27 | 22.10 | qfq | 12,748,081 | 280,846,675 | 2.63% |
| 2026-02-24 | 22.40 | 22.68 | 21.64 | 21.70 | 21.53 | qfq | 9,602,432 | 212,174,375 | -0.91% |
| 2026-02-13 | 22.09 | 22.50 | 21.88 | 21.90 | 21.73 | qfq | 7,828,284 | 174,036,677 | -0.59% |
| 2026-02-12 | 21.96 | 22.52 | 21.96 | 22.03 | 21.86 | qfq | 8,497,544 | 188,932,476 | 0.36% |
| 2026-02-11 | 22.33 | 22.59 | 21.85 | 21.95 | 21.78 | qfq | 10,592,274 | 234,756,820 | -2.49% |
| 2026-02-10 | 22.66 | 22.98 | 21.41 | 22.51 | 22.34 | qfq | 19,103,443 | 423,236,644 | -0.57% |
| 2026-02-09 | 22.35 | 22.92 | 22.03 | 22.64 | 22.47 | qfq | 15,151,282 | 340,406,888 | 2.35% |
| 2026-02-06 | 21.60 | 22.44 | 21.58 | 22.12 | 21.95 | qfq | 8,567,788 | 188,752,653 | 1.75% |
| 2026-02-05 | 22.40 | 22.55 | 21.73 | 21.74 | 21.57 | qfq | 7,766,677 | 171,040,641 | -3.76% |
| 2026-02-04 | 22.91 | 22.91 | 22.30 | 22.59 | 22.42 | qfq | 8,099,100 | 183,279,042 | -1.40% |
| 2026-02-03 | 22.22 | 23.48 | 22.22 | 22.91 | 22.74 | qfq | 11,152,612 | 256,382,419 | 4.33% |
| 2026-02-02 | 22.80 | 23.17 | 21.80 | 21.96 | 21.79 | qfq | 10,437,394 | 234,392,957 | -3.68% |
| 2026-01-30 | 22.69 | 22.96 | 21.91 | 22.80 | 22.63 | qfq | 10,219,214 | 229,862,692 | -0.04% |
| 2026-01-29 | 23.56 | 24.15 | 22.78 | 22.81 | 22.64 | qfq | 10,465,293 | 243,780,594 | -3.80% |
| 2026-01-28 | 23.94 | 24.20 | 23.50 | 23.71 | 23.53 | qfq | 9,378,934 | 223,633,585 | -1.17% |
| 2026-01-27 | 23.86 | 23.99 | 23.30 | 23.99 | 23.81 | qfq | 9,537,486 | 226,094,645 | 0.42% |
| 2026-01-26 | 24.36 | 24.99 | 23.72 | 23.89 | 23.71 | qfq | 14,423,899 | 350,388,902 | -0.17% |
| 2026-01-23 | 23.81 | 24.33 | 23.42 | 23.93 | 23.75 | qfq | 11,198,667 | 266,811,303 | 0.59% |
| 2026-01-22 | 23.68 | 24.15 | 23.29 | 23.79 | 23.61 | qfq | 17,858,193 | 424,853,142 | 0.21% |
| 2026-01-21 | 23.52 | 24.00 | 23.15 | 23.74 | 23.56 | qfq | 13,219,021 | 312,333,824 | 0.38% |
| 2026-01-20 | 22.55 | 24.19 | 22.45 | 23.65 | 23.47 | qfq | 26,153,668 | 616,632,243 | 3.77% |
| 2026-01-19 | 21.99 | 23.20 | 21.47 | 22.79 | 22.62 | qfq | 22,501,035 | 506,059,387 | 3.64% |
| 2026-01-16 | 22.00 | 22.50 | 21.37 | 21.99 | 21.82 | qfq | 24,234,039 | 532,192,049 | 0.14% |
| 2026-01-15 | 20.30 | 22.15 | 20.10 | 21.96 | 21.79 | qfq | 24,412,374 | 526,147,096 | 7.23% |
| 2026-01-14 | 20.36 | 20.67 | 19.80 | 20.48 | 20.32 | qfq | 18,698,893 | 378,125,858 | 0.24% |
| 2026-01-13 | 21.08 | 21.17 | 20.35 | 20.43 | 20.27 | qfq | 13,086,344 | 270,626,257 | -2.62% |
| 2026-01-12 | 21.38 | 21.53 | 20.68 | 20.98 | 20.82 | qfq | 23,419,825 | 489,659,785 | -1.78% |
| 2026-01-09 | 20.19 | 21.88 | 19.85 | 21.36 | 21.20 | qfq | 36,148,626 | 758,567,282 | 4.91% |
| 2026-01-08 | 17.65 | 20.76 | 17.64 | 20.36 | 20.20 | qfq | 55,123,156 | 1,098,402,615 | 15.16% |
| 2026-01-07 | 17.58 | 17.88 | 17.45 | 17.68 | 17.55 | qfq | 9,039,582 | 159,919,835 | 0.57% |
| 2026-01-06 | 17.60 | 17.85 | 17.43 | 17.58 | 17.45 | qfq | 8,286,234 | 146,043,900 | -0.11% |
| 2026-01-05 | 16.90 | 17.65 | 16.80 | 17.60 | 17.47 | qfq | 10,934,733 | 188,870,868 | 4.39% |
| 2025-12-31 | 17.00 | 17.03 | 16.69 | 16.86 | 16.73 | qfq | 6,817,209 | 115,045,696 | -0.65% |
| 2025-12-30 | 17.14 | 17.53 | 16.95 | 16.97 | 16.84 | qfq | 10,377,793 | 178,209,646 | -2.13% |
| 2025-12-29 | 17.16 | 17.66 | 17.14 | 17.34 | 17.21 | qfq | 8,566,513 | 148,687,166 | 0.12% |
| 2025-12-26 | 17.66 | 17.82 | 17.22 | 17.32 | 17.19 | qfq | 11,432,207 | 199,371,457 | -2.75% |
| 2025-12-25 | 18.02 | 18.20 | 17.53 | 17.81 | 17.67 | qfq | 18,293,479 | 324,807,434 | 1.66% |
| 2025-12-24 | 17.52 | 18.00 | 17.29 | 17.52 | 17.39 | qfq | 8,985,867 | 158,094,239 | 0.69% |
| 2025-12-23 | 17.57 | 17.63 | 17.28 | 17.40 | 17.27 | qfq | 5,190,950 | 90,452,778 | -0.97% |
| 2025-12-22 | 17.07 | 17.79 | 17.07 | 17.57 | 17.44 | qfq | 9,135,782 | 160,158,513 | 2.63% |
| 2025-12-19 | 16.50 | 17.17 | 16.50 | 17.12 | 16.99 | qfq | 5,815,532 | 97,882,280 | 3.51% |
| 2025-12-18 | 16.81 | 16.91 | 16.50 | 16.54 | 16.41 | qfq | 4,558,612 | 76,019,964 | -1.61% |
| 2025-12-17 | 16.50 | 16.85 | 16.45 | 16.81 | 16.68 | qfq | 4,952,091 | 82,483,775 | 1.14% |
| 2025-12-16 | 17.17 | 17.19 | 16.53 | 16.62 | 16.49 | qfq | 6,053,384 | 101,639,549 | -3.32% |
| 2025-12-15 | 17.31 | 17.47 | 17.09 | 17.19 | 17.06 | qfq | 5,977,056 | 103,211,138 | -1.94% |
| 2025-12-12 | 17.45 | 17.56 | 17.27 | 17.53 | 17.40 | qfq | 5,803,287 | 100,953,595 | 1.27% |
| 2025-12-11 | 17.84 | 17.93 | 17.31 | 17.31 | 17.18 | qfq | 6,801,302 | 119,250,733 | -3.19% |
| 2025-12-10 | 17.63 | 18.01 | 17.30 | 17.88 | 17.74 | qfq | 7,255,396 | 127,860,072 | 1.13% |
| 2025-12-09 | 18.10 | 18.20 | 17.68 | 17.68 | 17.55 | qfq | 8,087,488 | 144,698,815 | -2.86% |
| 2025-12-08 | 18.30 | 18.42 | 17.88 | 18.20 | 18.06 | qfq | 7,903,543 | 143,439,064 | -0.71% |
| 2025-12-05 | 18.14 | 18.47 | 17.94 | 18.33 | 18.19 | qfq | 5,878,482 | 107,298,668 | 1.27% |
| 2025-12-04 | 18.42 | 18.82 | 18.05 | 18.10 | 17.96 | qfq | 6,583,113 | 120,646,719 | -1.74% |
| 2025-12-03 | 18.21 | 18.68 | 18.00 | 18.42 | 18.28 | qfq | 13,857,499 | 254,716,508 | 1.21% |
| 2025-12-02 | 18.83 | 18.83 | 18.12 | 18.20 | 18.06 | qfq | 8,815,467 | 161,957,075 | -2.78% |
| 2025-12-01 | 18.80 | 18.99 | 18.35 | 18.72 | 18.58 | qfq | 12,095,865 | 226,220,428 | 0.75% |
| 2025-11-28 | 17.78 | 18.64 | 17.61 | 18.58 | 18.44 | qfq | 12,858,253 | 235,009,692 | 4.50% |
| 2025-11-27 | 18.07 | 18.30 | 17.75 | 17.78 | 17.64 | qfq | 9,292,582 | 167,586,939 | -1.71% |
| 2025-11-26 | 18.00 | 18.35 | 17.67 | 18.09 | 17.95 | qfq | 13,369,394 | 240,885,412 | 0.39% |
| 2025-11-25 | 17.20 | 18.28 | 17.01 | 18.02 | 17.88 | qfq | 19,428,220 | 348,274,371 | 5.94% |
| 2025-11-24 | 16.08 | 17.26 | 15.93 | 17.01 | 16.88 | qfq | 17,006,057 | 282,159,847 | 7.18% |
| 2025-11-21 | 16.54 | 16.57 | 15.72 | 15.87 | 15.75 | qfq | 15,690,476 | 252,549,700 | -5.70% |
| 2025-11-20 | 17.48 | 17.65 | 16.70 | 16.83 | 16.70 | qfq | 13,808,951 | 235,393,732 | -3.28% |
| 2025-11-19 | 17.83 | 17.97 | 17.24 | 17.40 | 17.27 | qfq | 7,005,795 | 122,942,400 | -2.41% |
| 2025-11-18 | 17.82 | 18.17 | 17.72 | 17.83 | 17.69 | qfq | 6,647,824 | 118,737,916 | 0.06% |
| 2025-11-17 | 17.86 | 18.03 | 17.62 | 17.82 | 17.68 | qfq | 6,677,272 | 118,721,643 | -0.72% |
| 2025-11-14 | 18.06 | 18.36 | 17.84 | 17.95 | 17.81 | qfq | 6,331,357 | 114,649,410 | -1.43% |
| 2025-11-13 | 18.10 | 18.38 | 18.07 | 18.21 | 18.07 | qfq | 7,044,874 | 128,420,200 | 0.44% |
| 2025-11-12 | 18.38 | 18.45 | 17.71 | 18.13 | 17.99 | qfq | 9,992,163 | 180,222,823 | -1.25% |
| 2025-11-11 | 18.81 | 18.81 | 18.28 | 18.36 | 18.22 | qfq | 8,388,937 | 154,755,821 | -1.40% |
| 2025-11-10 | 19.40 | 19.45 | 18.50 | 18.62 | 18.48 | qfq | 14,374,514 | 269,724,541 | -3.82% |
| 2025-11-07 | 20.58 | 21.11 | 19.30 | 19.36 | 19.21 | qfq | 22,995,934 | 455,029,668 | -4.58% |
| 2025-11-06 | 20.25 | 20.91 | 19.92 | 20.29 | 20.14 | qfq | 10,783,112 | 219,105,177 | 0.55% |
| 2025-11-05 | 19.19 | 20.42 | 19.09 | 20.18 | 20.03 | qfq | 11,644,892 | 232,347,287 | 3.12% |
| 2025-11-04 | 19.90 | 20.14 | 19.36 | 19.57 | 19.42 | qfq | 10,727,442 | 210,860,068 | -2.44% |
| 2025-11-03 | 20.68 | 20.80 | 19.71 | 20.06 | 19.91 | qfq | 14,859,019 | 297,951,502 | -3.56% |
| 2025-10-31 | 20.33 | 21.18 | 20.26 | 20.80 | 20.64 | qfq | 18,717,736 | 387,169,711 | 1.91% |
| 2025-10-30 | 21.06 | 21.26 | 20.34 | 20.41 | 20.25 | qfq | 16,570,236 | 342,419,594 | -3.54% |
| 2025-10-29 | 20.78 | 21.46 | 20.50 | 21.16 | 21.00 | qfq | 20,058,353 | 421,808,870 | 1.73% |
| 2025-10-28 | 20.67 | 21.09 | 20.53 | 20.80 | 20.64 | qfq | 15,938,828 | 331,285,981 | -0.34% |
| 2025-10-27 | 20.40 | 21.49 | 20.40 | 20.87 | 20.71 | qfq | 25,573,128 | 537,606,848 | 3.27% |
| 2025-10-24 | 19.40 | 20.70 | 19.31 | 20.21 | 20.06 | qfq | 22,297,988 | 453,174,747 | 4.28% |
| 2025-10-23 | 19.49 | 19.59 | 18.75 | 19.38 | 19.23 | qfq | 8,937,947 | 171,285,255 | -0.67% |
| 2025-10-22 | 19.30 | 19.89 | 19.18 | 19.51 | 19.36 | qfq | 9,529,940 | 185,680,293 | 0.83% |
| 2025-10-21 | 19.08 | 19.47 | 18.77 | 19.35 | 19.20 | qfq | 12,663,121 | 243,032,981 | 1.95% |
| 2025-10-20 | 20.38 | 20.75 | 18.71 | 18.98 | 18.84 | qfq | 27,718,200 | 543,170,406 | -5.85% |
| 2025-10-17 | 20.38 | 21.10 | 19.98 | 20.16 | 20.01 | qfq | 16,390,181 | 335,580,719 | -1.32% |
| 2025-10-16 | 20.84 | 21.07 | 20.13 | 20.43 | 20.27 | qfq | 19,838,035 | 409,204,211 | -2.95% |
| 2025-10-15 | 19.60 | 21.12 | 19.12 | 21.05 | 20.89 | qfq | 27,069,767 | 552,492,776 | 8.39% |
| 2025-10-14 | 20.20 | 20.94 | 19.42 | 19.42 | 19.27 | qfq | 17,294,434 | 347,837,947 | -3.29% |
| 2025-10-13 | 19.62 | 20.25 | 19.01 | 20.08 | 19.93 | qfq | 17,608,920 | 346,989,027 | -1.62% |
| 2025-10-10 | 19.61 | 21.36 | 19.61 | 20.41 | 20.25 | qfq | 22,852,343 | 470,265,478 | 3.45% |
| 2025-10-09 | 20.80 | 20.80 | 19.67 | 19.73 | 19.58 | qfq | 21,041,555 | 420,838,609 | -3.47% |
| 2025-09-30 | 19.95 | 20.90 | 19.60 | 20.44 | 20.28 | qfq | 22,866,366 | 462,434,040 | 2.46% |
| 2025-09-29 | 20.12 | 20.30 | 19.71 | 19.95 | 19.80 | qfq | 24,212,968 | 483,668,449 | -1.82% |
| 2025-09-26 | 18.57 | 21.40 | 18.57 | 20.32 | 20.17 | qfq | 45,030,519 | 912,799,664 | 9.90% |
| 2025-09-25 | 18.80 | 18.92 | 18.20 | 18.49 | 18.35 | qfq | 12,855,883 | 238,400,110 | -1.23% |
| 2025-09-24 | 18.51 | 18.89 | 17.91 | 18.72 | 18.58 | qfq | 19,241,887 | 353,864,941 | 1.19% |
| 2025-09-23 | 19.87 | 19.90 | 18.15 | 18.50 | 18.36 | qfq | 28,040,358 | 526,139,436 | -7.18% |
| 2025-09-22 | 19.46 | 20.35 | 19.19 | 19.93 | 19.78 | qfq | 20,139,386 | 400,128,853 | 3.53% |
| 2025-09-19 | 19.57 | 19.90 | 19.18 | 19.25 | 19.10 | qfq | 15,774,986 | 306,204,863 | -1.38% |
| 2025-09-18 | 19.63 | 20.30 | 19.22 | 19.52 | 19.37 | qfq | 22,011,990 | 433,854,479 | -1.46% |
| 2025-09-17 | 20.53 | 20.75 | 19.55 | 19.81 | 19.66 | qfq | 24,253,075 | 485,535,154 | -2.65% |
| 2025-09-16 | 20.60 | 20.63 | 19.85 | 20.35 | 20.19 | qfq | 24,268,398 | 490,474,271 | -1.21% |
| 2025-09-15 | 20.90 | 21.42 | 20.49 | 20.60 | 20.44 | qfq | 30,239,730 | 630,833,939 | -4.14% |
| 2025-09-12 | 21.41 | 21.99 | 20.54 | 21.49 | 21.33 | qfq | 33,471,170 | 718,388,719 | 3.42% |
| 2025-09-11 | 20.70 | 21.30 | 20.10 | 20.78 | 20.62 | qfq | 38,115,360 | 789,243,475 | -1.70% |
| 2025-09-10 | 19.60 | 21.83 | 19.31 | 21.14 | 20.98 | qfq | 37,176,600 | 761,541,498 | 6.88% |
| 2025-09-09 | 19.00 | 20.36 | 18.92 | 19.78 | 19.63 | qfq | 27,440,321 | 542,710,241 | 2.54% |
| 2025-09-08 | 18.81 | 19.45 | 18.61 | 19.29 | 19.14 | qfq | 26,730,870 | 511,006,125 | 2.01% |
| 2025-09-05 | 17.60 | 19.19 | 17.60 | 18.91 | 18.77 | qfq | 34,743,394 | 641,141,027 | 8.06% |
| 2025-09-04 | 17.71 | 18.42 | 16.81 | 17.50 | 17.37 | qfq | 33,797,891 | 602,658,238 | -1.69% |
| 2025-09-03 | 17.68 | 18.33 | 17.13 | 17.80 | 17.66 | qfq | 23,687,042 | 421,537,439 | 1.71% |
| 2025-09-02 | 18.00 | 18.01 | 17.33 | 17.50 | 17.37 | qfq | 19,560,192 | 344,535,895 | -3.15% |
| 2025-09-01 | 16.98 | 18.19 | 16.83 | 18.07 | 17.93 | qfq | 28,942,792 | 511,527,301 | 6.29% |
| 2025-08-29 | 17.32 | 17.35 | 16.83 | 17.00 | 16.87 | qfq | 14,850,463 | 252,836,983 | -1.85% |
| 2025-08-28 | 16.43 | 17.35 | 16.43 | 17.32 | 17.19 | qfq | 26,186,581 | 444,220,053 | 5.61% |
| 2025-08-27 | 16.65 | 17.16 | 16.38 | 16.40 | 16.28 | qfq | 20,151,824 | 339,089,218 | -2.03% |
| 2025-08-26 | 17.09 | 17.26 | 16.69 | 16.74 | 16.61 | qfq | 18,328,237 | 311,349,693 | -3.07% |
| 2025-08-25 | 16.10 | 17.69 | 15.93 | 17.27 | 17.14 | qfq | 37,057,028 | 629,007,139 | 7.20% |
| 2025-08-22 | 16.20 | 16.32 | 15.97 | 16.11 | 15.99 | qfq | 14,419,795 | 232,732,876 | -0.19% |
| 2025-08-21 | 15.94 | 16.67 | 15.91 | 16.14 | 16.02 | qfq | 20,345,030 | 331,404,252 | 1.25% |
| 2025-08-20 | 16.03 | 16.15 | 15.71 | 15.94 | 15.82 | qfq | 14,011,437 | 222,185,205 | -1.36% |
| 2025-08-19 | 16.24 | 16.59 | 15.88 | 16.16 | 16.04 | qfq | 20,304,654 | 328,913,034 | 1.38% |
| 2025-08-18 | 16.52 | 16.59 | 15.90 | 15.94 | 15.82 | qfq | 27,763,826 | 447,186,491 | -3.57% |
| 2025-08-15 | 15.55 | 16.85 | 15.55 | 16.53 | 16.40 | qfq | 25,995,213 | 425,178,800 | 6.17% |
| 2025-08-14 | 15.89 | 15.94 | 15.52 | 15.57 | 15.45 | qfq | 14,593,771 | 229,146,388 | -1.64% |
| 2025-08-13 | 15.94 | 16.28 | 15.69 | 15.83 | 15.71 | qfq | 18,474,226 | 293,880,930 | -0.50% |
| 2025-08-12 | 16.29 | 16.40 | 15.90 | 15.91 | 15.79 | qfq | 20,376,180 | 327,639,349 | -2.87% |
| 2025-08-11 | 15.73 | 16.78 | 15.70 | 16.38 | 16.26 | qfq | 34,896,764 | 572,161,461 | 5.47% |
| 2025-08-08 | 15.53 | 16.10 | 15.04 | 15.53 | 15.41 | qfq | 26,838,569 | 415,186,373 | 0.52% |
| 2025-08-07 | 15.51 | 15.75 | 15.03 | 15.45 | 15.33 | qfq | 34,524,881 | 530,885,924 | 2.59% |
| 2025-08-06 | 14.38 | 15.29 | 14.26 | 15.06 | 14.95 | qfq | 33,750,725 | 495,902,840 | 4.73% |
| 2025-08-05 | 14.63 | 14.75 | 14.32 | 14.38 | 14.27 | qfq | 15,632,166 | 225,720,323 | -1.44% |
| 2025-08-04 | 14.58 | 14.65 | 14.38 | 14.59 | 14.48 | qfq | 14,096,209 | 204,454,048 | -0.41% |
| 2025-08-01 | 14.90 | 15.07 | 14.62 | 14.65 | 14.54 | qfq | 21,143,345 | 312,752,369 | -0.81% |
| 2025-07-31 | 15.60 | 15.80 | 14.70 | 14.77 | 14.66 | qfq | 41,178,670 | 626,038,222 | -5.02% |
| 2025-07-30 | 15.81 | 17.33 | 15.30 | 15.55 | 15.43 | qfq | 58,813,123 | 955,927,447 | 2.91% |
| 2025-07-29 | 14.01 | 15.45 | 13.63 | 15.11 | 14.99 | qfq | 29,959,942 | 432,466,898 | 6.78% |
| 2025-07-28 | 13.93 | 14.64 | 13.87 | 14.15 | 14.04 | qfq | 16,894,223 | 241,417,285 | 1.58% |
| 2025-07-25 | 13.66 | 14.14 | 13.62 | 13.93 | 13.82 | qfq | 13,151,549 | 182,744,735 | 2.28% |
| 2025-07-24 | 13.55 | 13.77 | 13.50 | 13.62 | 13.52 | qfq | 6,238,006 | 84,844,573 | 0.22% |
| 2025-07-23 | 13.44 | 13.70 | 13.44 | 13.59 | 13.49 | qfq | 7,611,809 | 103,490,003 | 0.30% |
| 2025-07-22 | 13.70 | 13.72 | 13.30 | 13.55 | 13.45 | qfq | 9,631,391 | 129,986,854 | 1.65% |
| 2025-07-21 | 13.05 | 13.41 | 13.05 | 13.33 | 13.23 | qfq | 7,450,785 | 99,035,340 | 2.07% |
| 2025-07-18 | 13.13 | 13.22 | 12.97 | 13.06 | 12.96 | qfq | 6,425,818 | 83,905,342 | -0.76% |
| 2025-07-17 | 12.52 | 13.28 | 12.50 | 13.16 | 13.06 | qfq | 14,315,919 | 185,765,451 | 5.28% |
| 2025-07-16 | 12.31 | 12.57 | 12.27 | 12.50 | 12.40 | qfq | 3,834,692 | 47,821,785 | 1.71% |
| 2025-07-15 | 12.65 | 12.72 | 12.27 | 12.29 | 12.20 | qfq | 5,715,093 | 70,744,641 | -2.46% |
| 2025-07-14 | 12.41 | 12.75 | 12.41 | 12.60 | 12.50 | qfq | 6,541,614 | 82,379,160 | 1.78% |
| 2025-07-11 | 12.32 | 12.48 | 12.25 | 12.38 | 12.29 | qfq | 3,453,332 | 42,698,250 | 0.49% |
| 2025-07-10 | 12.25 | 12.44 | 12.23 | 12.32 | 12.23 | qfq | 3,018,550 | 37,233,516 | 0.33% |
| 2025-07-09 | 12.37 | 12.52 | 12.24 | 12.28 | 12.19 | qfq | 3,557,150 | 43,969,348 | -1.37% |
| 2025-07-08 | 12.10 | 12.60 | 12.10 | 12.45 | 12.36 | qfq | 6,123,650 | 75,667,693 | 2.30% |
| 2025-07-07 | 12.12 | 12.31 | 12.02 | 12.17 | 12.08 | qfq | 5,916,102 | 72,180,435 | -0.41% |
| 2025-07-04 | 12.74 | 13.52 | 12.21 | 12.22 | 12.13 | qfq | 14,264,980 | 179,147,453 | -2.47% |
| 2025-07-03 | 12.45 | 12.68 | 12.37 | 12.53 | 12.43 | qfq | 4,305,250 | 53,839,522 | 0.56% |
| 2025-07-02 | 12.44 | 12.52 | 12.27 | 12.46 | 12.37 | qfq | 3,728,850 | 46,137,009 | 0.16% |
| 2025-07-01 | 12.47 | 12.48 | 12.29 | 12.44 | 12.35 | qfq | 3,383,600 | 41,890,676 | -0.24% |
| 2025-06-30 | 12.51 | 12.59 | 12.40 | 12.47 | 12.38 | qfq | 4,675,950 | 58,228,126 | -0.40% |
| 2025-06-27 | 12.38 | 12.73 | 12.38 | 12.52 | 12.42 | qfq | 4,231,550 | 53,231,759 | 1.13% |
| 2025-06-26 | 12.64 | 12.66 | 12.33 | 12.38 | 12.29 | qfq | 7,553,198 | 94,069,590 | -1.67% |
| 2025-06-25 | 13.07 | 13.11 | 12.53 | 12.59 | 12.49 | qfq | 7,812,700 | 99,176,283 | -3.08% |
| 2025-06-24 | 12.66 | 13.04 | 12.57 | 12.99 | 12.89 | qfq | 4,969,302 | 64,026,234 | 3.42% |
| 2025-06-23 | 12.45 | 12.63 | 12.42 | 12.56 | 12.46 | qfq | 3,241,350 | 40,556,654 | 0.08% |
| 2025-06-20 | 12.51 | 12.70 | 12.44 | 12.55 | 12.45 | qfq | 3,607,782 | 45,477,110 | 0.32% |
| 2025-06-19 | 12.47 | 12.74 | 12.38 | 12.51 | 12.41 | qfq | 5,379,187 | 67,568,138 | 0.89% |
| 2025-06-18 | 12.64 | 12.72 | 12.26 | 12.40 | 12.31 | qfq | 6,731,431 | 83,634,186 | -2.05% |
| 2025-06-17 | 12.63 | 13.40 | 12.51 | 12.66 | 12.56 | qfq | 12,860,811 | 165,572,858 | 1.77% |
| 2025-06-16 | 12.76 | 12.88 | 12.40 | 12.44 | 12.35 | qfq | 7,135,900 | 89,717,616 | -2.66% |
| 2025-06-13 | 13.21 | 13.21 | 12.76 | 12.78 | 12.68 | qfq | 9,299,108 | 120,085,188 | -3.33% |
| 2025-06-12 | 13.36 | 13.48 | 13.10 | 13.22 | 13.12 | qfq | 8,093,952 | 107,157,175 | -1.34% |
| 2025-06-11 | 13.39 | 13.65 | 13.35 | 13.40 | 13.30 | qfq | 4,254,750 | 57,393,380 | -0.22% |
| 2025-06-10 | 13.71 | 13.83 | 13.33 | 13.43 | 13.33 | qfq | 4,161,600 | 56,397,342 | -1.83% |
| 2025-06-09 | 13.30 | 13.72 | 13.30 | 13.68 | 13.58 | qfq | 4,551,586 | 61,600,658 | 2.93% |
| 2025-06-06 | 13.60 | 13.63 | 13.28 | 13.29 | 13.19 | qfq | 4,242,266 | 56,722,166 | -1.92% |
| 2025-06-05 | 13.79 | 13.87 | 13.42 | 13.55 | 13.45 | qfq | 6,524,038 | 88,599,040 | -2.38% |
| 2025-06-04 | 13.35 | 14.08 | 13.24 | 13.88 | 13.77 | qfq | 8,754,826 | 119,823,427 | 4.28% |
| 2025-06-03 | 13.32 | 13.54 | 13.26 | 13.31 | 13.21 | qfq | 4,288,120 | 57,309,283 | -0.60% |
| 2025-05-30 | 13.28 | 13.70 | 13.16 | 13.39 | 13.29 | qfq | 5,998,086 | 80,777,400 | -0.45% |
| 2025-05-29 | 13.45 | 13.55 | 13.43 | 13.45 | 13.20 | qfq | 3,306,670 | 44,564,775 | -0.22% |
| 2025-05-28 | 13.49 | 13.65 | 13.39 | 13.48 | 13.23 | qfq | 3,241,373 | 43,699,563 | -0.07% |
| 2025-05-27 | 13.64 | 13.64 | 13.43 | 13.49 | 13.24 | qfq | 3,076,150 | 41,587,747 | -1.03% |
| 2025-05-26 | 13.51 | 13.68 | 13.45 | 13.63 | 13.38 | qfq | 2,675,589 | 36,344,300 | 0.81% |
| 2025-05-23 | 13.77 | 13.90 | 13.52 | 13.52 | 13.27 | qfq | 3,823,293 | 52,356,892 | -2.10% |
| 2025-05-22 | 13.76 | 13.84 | 13.64 | 13.81 | 13.55 | qfq | 3,662,621 | 50,396,461 | 0.07% |
| 2025-05-21 | 13.95 | 14.09 | 13.70 | 13.80 | 13.54 | qfq | 5,399,631 | 74,684,037 | -1.92% |
| 2025-05-20 | 13.96 | 14.09 | 13.80 | 14.07 | 13.81 | qfq | 4,932,805 | 68,862,060 | 0.57% |
| 2025-05-19 | 14.31 | 14.31 | 13.60 | 13.99 | 13.73 | qfq | 11,476,261 | 159,129,262 | -2.37% |
| 2025-05-16 | 13.19 | 14.42 | 13.19 | 14.33 | 14.06 | qfq | 14,504,604 | 203,122,694 | 8.48% |
| 2025-05-15 | 13.41 | 13.41 | 13.19 | 13.21 | 12.96 | qfq | 3,014,400 | 39,976,949 | -1.42% |
| 2025-05-14 | 13.34 | 13.85 | 13.27 | 13.40 | 13.15 | qfq | 7,735,148 | 105,028,009 | 0.30% |
| 2025-05-13 | 13.50 | 13.51 | 13.33 | 13.36 | 13.11 | qfq | 3,247,450 | 43,554,725 | -0.52% |
| 2025-05-12 | 13.37 | 13.53 | 13.29 | 13.43 | 13.18 | qfq | 4,467,792 | 59,938,505 | 1.28% |
| 2025-05-09 | 13.32 | 13.61 | 13.20 | 13.26 | 13.01 | qfq | 4,662,450 | 62,396,669 | -0.45% |
| 2025-05-08 | 13.33 | 13.52 | 13.27 | 13.32 | 13.07 | qfq | 3,958,082 | 53,023,175 | -0.97% |
| 2025-05-07 | 13.66 | 13.96 | 13.31 | 13.45 | 13.20 | qfq | 7,251,876 | 98,653,800 | -0.59% |
| 2025-05-06 | 13.10 | 13.59 | 13.02 | 13.53 | 13.28 | qfq | 8,836,393 | 117,636,413 | 3.44% |
| 2025-04-30 | 13.27 | 13.30 | 12.99 | 13.08 | 12.84 | qfq | 5,035,049 | 66,113,871 | -1.06% |
| 2025-04-29 | 12.89 | 13.25 | 12.76 | 13.22 | 12.97 | qfq | 9,897,348 | 129,775,519 | 4.18% |
| 2025-04-28 | 12.50 | 13.13 | 12.29 | 12.69 | 12.45 | qfq | 9,450,099 | 120,621,413 | 1.04% |
| 2025-04-25 | 12.61 | 12.69 | 12.41 | 12.56 | 12.33 | qfq | 2,950,954 | 36,882,793 | -0.24% |
| 2025-04-24 | 12.91 | 13.00 | 12.50 | 12.59 | 12.36 | qfq | 5,731,209 | 72,604,133 | -2.78% |
| 2025-04-23 | 12.58 | 13.11 | 12.27 | 12.95 | 12.71 | qfq | 9,327,900 | 118,125,700 | 2.61% |
| 2025-04-22 | 12.30 | 12.84 | 12.12 | 12.62 | 12.39 | qfq | 6,567,353 | 82,229,961 | 3.10% |
| 2025-04-21 | 12.00 | 12.58 | 11.75 | 12.24 | 12.01 | qfq | 5,540,163 | 67,997,586 | 3.03% |
| 2025-04-18 | 11.88 | 11.99 | 11.78 | 11.88 | 11.66 | qfq | 1,631,350 | 19,356,974 | -0.17% |
| 2025-04-17 | 11.89 | 12.07 | 11.83 | 11.90 | 11.68 | qfq | 2,018,040 | 24,128,721 | 0.08% |
| 2025-04-16 | 12.17 | 12.26 | 11.83 | 11.89 | 11.67 | qfq | 4,158,936 | 50,029,708 | -2.70% |
| 2025-04-15 | 12.30 | 12.49 | 12.12 | 12.22 | 11.99 | qfq | 2,132,000 | 26,000,033 | -0.49% |
| 2025-04-14 | 12.36 | 12.88 | 12.23 | 12.28 | 12.05 | qfq | 4,722,450 | 59,069,789 | 0.90% |
| 2025-04-11 | 12.05 | 12.34 | 12.01 | 12.17 | 11.94 | qfq | 3,522,028 | 43,004,737 | 0.16% |
| 2025-04-10 | 11.77 | 12.44 | 11.71 | 12.15 | 11.92 | qfq | 5,909,489 | 71,951,812 | 4.20% |
| 2025-04-09 | 11.20 | 11.78 | 10.55 | 11.66 | 11.44 | qfq | 7,827,163 | 87,627,654 | 2.19% |
| 2025-04-08 | 11.19 | 11.99 | 11.14 | 11.41 | 11.20 | qfq | 9,931,970 | 113,822,341 | 4.97% |
| 2025-04-07 | 12.85 | 12.98 | 10.69 | 10.87 | 10.67 | qfq | 13,733,521 | 160,355,873 | -18.64% |
| 2025-04-03 | 13.25 | 13.60 | 13.06 | 13.36 | 13.11 | qfq | 5,221,691 | 69,177,193 | 0.23% |
| 2025-04-02 | 13.13 | 13.46 | 13.02 | 13.33 | 13.08 | qfq | 4,641,134 | 61,569,761 | 1.45% |
| 2025-04-01 | 13.08 | 13.30 | 12.94 | 13.14 | 12.90 | qfq | 4,441,900 | 58,164,990 | 0.69% |
| 2025-03-31 | 13.34 | 13.43 | 12.93 | 13.05 | 12.81 | qfq | 4,137,057 | 54,250,614 | -2.47% |
| 2025-03-28 | 13.53 | 13.62 | 13.28 | 13.38 | 13.13 | qfq | 5,021,086 | 67,416,694 | -1.55% |
| 2025-03-27 | 13.93 | 14.07 | 13.54 | 13.59 | 13.34 | qfq | 6,473,211 | 89,253,349 | -2.93% |
| 2025-03-26 | 14.05 | 14.50 | 13.95 | 14.00 | 13.74 | qfq | 10,859,408 | 153,910,847 | -0.43% |
| 2025-03-25 | 13.20 | 14.40 | 13.20 | 14.06 | 13.80 | qfq | 18,852,873 | 265,040,740 | 5.79% |
| 2025-03-24 | 13.32 | 13.46 | 13.04 | 13.29 | 13.04 | qfq | 6,187,075 | 81,863,576 | -0.75% |
| 2025-03-21 | 13.10 | 13.45 | 13.08 | 13.39 | 13.14 | qfq | 8,367,590 | 111,147,721 | 1.90% |
| 2025-03-20 | 13.39 | 13.57 | 13.08 | 13.14 | 12.90 | qfq | 9,048,759 | 119,515,678 | -2.45% |
| 2025-03-19 | 14.16 | 14.16 | 13.11 | 13.47 | 13.22 | qfq | 14,924,076 | 200,617,317 | -3.23% |
| 2025-03-18 | 13.80 | 13.98 | 13.74 | 13.92 | 13.66 | qfq | 7,889,350 | 109,342,028 | 0.00% |
| 2025-03-17 | 13.42 | 13.97 | 13.40 | 13.92 | 13.66 | qfq | 17,171,608 | 236,743,189 | 3.11% |
| 2025-03-14 | 13.41 | 13.62 | 13.20 | 13.50 | 13.25 | qfq | 12,434,595 | 166,884,832 | 0.67% |
| 2025-03-13 | 13.16 | 13.56 | 13.11 | 13.41 | 13.16 | qfq | 14,162,442 | 189,155,574 | 1.82% |
| 2025-03-12 | 13.04 | 13.56 | 12.83 | 13.17 | 12.93 | qfq | 16,484,594 | 218,129,459 | 1.00% |
| 2025-03-11 | 12.81 | 13.07 | 12.62 | 13.04 | 12.80 | qfq | 12,683,548 | 163,828,655 | 1.32% |
| 2025-03-10 | 12.25 | 12.97 | 12.12 | 12.87 | 12.63 | qfq | 16,994,831 | 216,226,802 | 5.32% |
| 2025-03-07 | 12.21 | 12.54 | 12.01 | 12.22 | 11.99 | qfq | 11,719,916 | 143,752,103 | 0.16% |
| 2025-03-06 | 11.26 | 12.64 | 11.22 | 12.20 | 11.97 | qfq | 22,959,041 | 276,207,191 | 8.35% |
| 2025-03-05 | 11.47 | 11.69 | 11.22 | 11.26 | 11.05 | qfq | 5,127,500 | 58,384,763 | -1.83% |
| 2025-03-04 | 11.03 | 11.54 | 11.03 | 11.47 | 11.26 | qfq | 7,099,152 | 80,370,794 | 3.15% |
| 2025-03-03 | 10.93 | 11.21 | 10.93 | 11.12 | 10.91 | qfq | 4,269,000 | 47,494,462 | 1.92% |
| 2025-02-28 | 11.11 | 11.11 | 10.87 | 10.91 | 10.71 | qfq | 3,963,991 | 43,501,779 | -1.36% |
| 2025-02-27 | 11.14 | 11.19 | 10.95 | 11.06 | 10.85 | qfq | 4,704,301 | 51,973,832 | -0.98% |
| 2025-02-26 | 11.25 | 11.33 | 11.12 | 11.17 | 10.96 | qfq | 4,621,164 | 51,834,728 | -0.71% |
| 2025-02-25 | 11.10 | 11.35 | 11.01 | 11.25 | 11.04 | qfq | 6,022,037 | 67,709,189 | 0.99% |
| 2025-02-24 | 10.90 | 11.27 | 10.87 | 11.14 | 10.93 | qfq | 6,447,130 | 71,668,225 | 1.74% |
| 2025-02-21 | 10.80 | 11.04 | 10.69 | 10.95 | 10.75 | qfq | 5,630,389 | 61,222,794 | 0.92% |
| 2025-02-20 | 10.55 | 11.01 | 10.46 | 10.85 | 10.65 | qfq | 7,089,124 | 76,382,196 | 2.65% |
| 2025-02-19 | 10.26 | 10.59 | 10.22 | 10.57 | 10.37 | qfq | 4,777,704 | 49,717,877 | 2.92% |
| 2025-02-18 | 10.24 | 10.42 | 10.20 | 10.27 | 10.08 | qfq | 3,610,630 | 37,129,938 | 0.10% |
| 2025-02-17 | 10.32 | 10.32 | 10.22 | 10.26 | 10.07 | qfq | 3,113,133 | 31,946,156 | 0.00% |
| 2025-02-14 | 10.18 | 10.30 | 10.18 | 10.26 | 10.07 | qfq | 3,201,396 | 32,833,791 | 0.59% |
| 2025-02-13 | 10.23 | 10.29 | 10.19 | 10.20 | 10.01 | qfq | 2,652,206 | 27,132,122 | -0.29% |
| 2025-02-12 | 10.17 | 10.30 | 10.17 | 10.23 | 10.04 | qfq | 3,108,900 | 31,792,393 | 0.29% |
| 2025-02-11 | 10.18 | 10.22 | 10.06 | 10.20 | 10.01 | qfq | 2,519,886 | 25,531,101 | 0.20% |
| 2025-02-10 | 10.19 | 10.22 | 10.13 | 10.18 | 9.99 | qfq | 2,570,936 | 26,171,968 | 0.30% |
| 2025-02-07 | 10.05 | 10.25 | 9.99 | 10.15 | 9.96 | qfq | 4,372,271 | 44,383,295 | 1.00% |
| 2025-02-06 | 9.93 | 10.05 | 9.81 | 10.05 | 9.86 | qfq | 2,780,156 | 27,644,476 | 1.62% |
| 2025-02-05 | 10.05 | 10.07 | 9.86 | 9.89 | 9.71 | qfq | 2,863,300 | 28,506,285 | -1.10% |
| 2025-01-27 | 9.95 | 10.10 | 9.95 | 10.00 | 9.81 | qfq | 4,272,100 | 42,818,433 | 0.40% |
| 2025-01-24 | 9.85 | 9.97 | 9.83 | 9.96 | 9.77 | qfq | 2,586,954 | 25,647,011 | 1.01% |
| 2025-01-23 | 9.91 | 10.04 | 9.84 | 9.86 | 9.68 | qfq | 2,686,050 | 26,750,118 | 0.10% |
| 2025-01-22 | 9.88 | 9.90 | 9.78 | 9.85 | 9.67 | qfq | 1,771,150 | 17,429,071 | -0.61% |
| 2025-01-21 | 9.96 | 10.00 | 9.84 | 9.91 | 9.73 | qfq | 1,987,000 | 19,670,571 | -0.20% |
| 2025-01-20 | 9.94 | 10.02 | 9.87 | 9.93 | 9.75 | qfq | 1,876,250 | 18,670,926 | 0.51% |
| 2025-01-17 | 9.79 | 9.92 | 9.77 | 9.88 | 9.70 | qfq | 1,592,637 | 15,686,816 | 0.51% |
| 2025-01-16 | 9.82 | 9.98 | 9.76 | 9.83 | 9.65 | qfq | 2,297,150 | 22,673,766 | 0.51% |
| 2025-01-15 | 9.87 | 9.88 | 9.72 | 9.78 | 9.60 | qfq | 1,784,815 | 17,438,120 | -0.71% |
| 2025-01-14 | 9.59 | 9.87 | 9.56 | 9.85 | 9.67 | qfq | 2,723,050 | 26,535,893 | 3.25% |
| 2025-01-13 | 9.42 | 9.57 | 9.37 | 9.54 | 9.36 | qfq | 2,049,150 | 19,418,002 | 0.74% |
| 2025-01-10 | 9.72 | 9.78 | 9.46 | 9.47 | 9.29 | qfq | 2,616,764 | 25,105,780 | -2.47% |
| 2025-01-09 | 9.72 | 9.76 | 9.64 | 9.71 | 9.53 | qfq | 2,045,500 | 19,890,669 | -0.31% |
| 2025-01-08 | 9.85 | 9.87 | 9.55 | 9.74 | 9.56 | qfq | 3,317,200 | 32,157,748 | -1.32% |
| 2025-01-07 | 9.83 | 9.94 | 9.75 | 9.87 | 9.69 | qfq | 2,438,334 | 24,018,183 | 0.00% |
| 2025-01-06 | 9.75 | 9.95 | 9.68 | 9.87 | 9.69 | qfq | 2,466,756 | 24,264,561 | 1.13% |
| 2025-01-03 | 9.98 | 10.05 | 9.72 | 9.76 | 9.58 | qfq | 3,307,958 | 32,760,943 | -2.01% |
| 2025-01-02 | 10.19 | 10.24 | 9.88 | 9.96 | 9.77 | qfq | 4,289,893 | 43,248,577 | -2.35% |
| 2024-12-31 | 10.44 | 10.51 | 10.18 | 10.20 | 10.01 | qfq | 2,871,250 | 29,653,164 | -2.11% |
| 2024-12-30 | 10.49 | 10.50 | 10.35 | 10.42 | 10.23 | qfq | 2,886,499 | 30,063,793 | -0.10% |
| 2024-12-27 | 10.33 | 10.54 | 10.28 | 10.43 | 10.24 | qfq | 3,064,808 | 31,944,086 | 1.26% |
| 2024-12-26 | 10.34 | 10.42 | 10.29 | 10.30 | 10.11 | qfq | 2,252,000 | 23,320,812 | -0.29% |
| 2024-12-25 | 10.49 | 10.49 | 10.23 | 10.33 | 10.14 | qfq | 2,354,734 | 24,280,684 | -1.15% |
| 2024-12-24 | 10.41 | 10.56 | 10.39 | 10.45 | 10.26 | qfq | 2,617,402 | 27,406,789 | 0.48% |
| 2024-12-23 | 10.74 | 10.78 | 10.36 | 10.40 | 10.21 | qfq | 4,173,054 | 43,908,998 | -3.08% |
| 2024-12-20 | 10.71 | 10.82 | 10.66 | 10.73 | 10.53 | qfq | 2,437,950 | 26,219,434 | 0.28% |
| 2024-12-19 | 10.70 | 10.74 | 10.53 | 10.70 | 10.50 | qfq | 3,630,604 | 38,615,156 | -0.65% |
| 2024-12-18 | 10.86 | 10.92 | 10.75 | 10.77 | 10.57 | qfq | 3,024,860 | 32,797,325 | -0.46% |
| 2024-12-17 | 11.06 | 11.13 | 10.77 | 10.82 | 10.62 | qfq | 5,066,150 | 55,417,003 | -2.35% |
| 2024-12-16 | 11.15 | 11.26 | 11.03 | 11.08 | 10.87 | qfq | 3,877,700 | 43,178,464 | -0.63% |
| 2024-12-13 | 11.46 | 11.47 | 11.12 | 11.15 | 10.94 | qfq | 5,976,783 | 67,236,247 | -2.87% |
| 2024-12-12 | 11.40 | 11.50 | 11.29 | 11.48 | 11.27 | qfq | 5,192,550 | 59,336,003 | 0.97% |
| 2024-12-11 | 11.26 | 11.42 | 11.23 | 11.37 | 11.16 | qfq | 3,994,807 | 45,372,349 | 0.89% |
| 2024-12-10 | 11.52 | 11.52 | 11.24 | 11.27 | 11.06 | qfq | 5,572,715 | 63,381,264 | 0.54% |
| 2024-12-09 | 11.24 | 11.31 | 11.11 | 11.21 | 11.00 | qfq | 3,277,224 | 36,781,903 | -0.18% |
| 2024-12-06 | 11.13 | 11.29 | 11.03 | 11.23 | 11.02 | qfq | 4,082,050 | 45,649,664 | 0.90% |
| 2024-12-05 | 11.04 | 11.16 | 11.01 | 11.13 | 10.92 | qfq | 2,113,750 | 23,444,819 | 0.91% |
| 2024-12-04 | 11.25 | 11.26 | 10.98 | 11.03 | 10.82 | qfq | 3,119,792 | 34,686,832 | -1.96% |
| 2024-12-03 | 11.36 | 11.36 | 11.16 | 11.25 | 11.04 | qfq | 3,148,442 | 35,325,621 | -0.18% |
| 2024-12-02 | 11.09 | 11.32 | 11.03 | 11.27 | 11.06 | qfq | 3,996,580 | 44,834,198 | 1.71% |
| 2024-11-29 | 10.94 | 11.14 | 10.87 | 11.08 | 10.87 | qfq | 3,227,624 | 35,624,865 | 0.91% |
| 2024-11-28 | 10.95 | 11.04 | 10.90 | 10.98 | 10.78 | qfq | 3,222,354 | 35,412,642 | 0.27% |
| 2024-11-27 | 10.87 | 10.96 | 10.51 | 10.95 | 10.75 | qfq | 4,221,956 | 45,251,673 | 0.83% |
| 2024-11-26 | 10.99 | 11.07 | 10.84 | 10.86 | 10.66 | qfq | 2,716,015 | 29,729,682 | -1.18% |
| 2024-11-25 | 10.89 | 11.07 | 10.84 | 10.99 | 10.79 | qfq | 3,114,853 | 34,126,835 | 1.10% |
| 2024-11-22 | 11.35 | 11.40 | 10.84 | 10.87 | 10.67 | qfq | 4,353,605 | 48,370,366 | -4.40% |
| 2024-11-21 | 11.37 | 11.50 | 11.27 | 11.37 | 11.16 | qfq | 2,867,270 | 32,674,029 | 0.00% |
| 2024-11-20 | 11.23 | 11.38 | 11.20 | 11.37 | 11.16 | qfq | 4,016,089 | 45,410,042 | 1.25% |
| 2024-11-19 | 10.99 | 11.25 | 10.94 | 11.23 | 11.02 | qfq | 3,858,700 | 42,810,193 | 2.65% |
| 2024-11-18 | 11.13 | 11.22 | 10.91 | 10.94 | 10.74 | qfq | 4,318,179 | 47,791,753 | -0.91% |
| 2024-11-15 | 11.18 | 11.32 | 11.01 | 11.04 | 10.83 | qfq | 4,245,394 | 47,494,894 | -1.87% |
| 2024-11-14 | 11.50 | 11.55 | 11.20 | 11.25 | 11.04 | qfq | 3,949,200 | 44,899,532 | -2.09% |
| 2024-11-13 | 11.42 | 11.59 | 11.31 | 11.49 | 11.28 | qfq | 4,302,223 | 49,225,534 | 0.44% |
| 2024-11-12 | 11.51 | 11.62 | 11.35 | 11.44 | 11.23 | qfq | 6,427,378 | 74,061,076 | -0.26% |
| 2024-11-11 | 11.20 | 11.48 | 11.15 | 11.47 | 11.26 | qfq | 6,126,650 | 69,557,545 | 2.23% |
| 2024-11-08 | 11.35 | 11.38 | 11.18 | 11.22 | 11.01 | qfq | 4,858,303 | 54,762,110 | -0.27% |
| 2024-11-07 | 10.97 | 11.29 | 10.97 | 11.25 | 11.04 | qfq | 5,079,953 | 56,816,344 | 1.99% |
| 2024-11-06 | 11.04 | 11.18 | 10.95 | 11.03 | 10.82 | qfq | 4,837,995 | 53,541,418 | 0.27% |
| 2024-11-05 | 10.76 | 11.01 | 10.70 | 11.00 | 10.80 | qfq | 4,614,905 | 50,389,225 | 2.23% |
| 2024-11-04 | 10.55 | 10.77 | 10.51 | 10.76 | 10.56 | qfq | 2,851,700 | 30,384,751 | 2.18% |
| 2024-11-01 | 10.78 | 10.89 | 10.52 | 10.53 | 10.33 | qfq | 5,385,929 | 57,449,815 | -2.32% |
| 2024-10-31 | 10.72 | 10.88 | 10.67 | 10.78 | 10.58 | qfq | 5,468,742 | 58,989,524 | 0.37% |
| 2024-10-30 | 10.76 | 10.94 | 10.60 | 10.74 | 10.54 | qfq | 8,963,301 | 96,237,245 | -4.36% |
| 2024-10-29 | 11.73 | 11.73 | 11.20 | 11.23 | 11.02 | qfq | 6,686,850 | 76,096,441 | -3.93% |
| 2024-10-28 | 11.60 | 11.70 | 11.45 | 11.69 | 11.47 | qfq | 3,773,000 | 43,743,659 | 1.21% |
| 2024-10-25 | 11.28 | 11.60 | 11.28 | 11.55 | 11.34 | qfq | 4,581,889 | 52,662,882 | 2.30% |
| 2024-10-24 | 11.31 | 11.35 | 11.19 | 11.29 | 11.08 | qfq | 3,068,539 | 34,543,745 | -0.44% |
| 2024-10-23 | 11.31 | 11.42 | 11.25 | 11.34 | 11.13 | qfq | 3,916,574 | 44,388,922 | 0.35% |
| 2024-10-22 | 11.16 | 11.30 | 11.05 | 11.30 | 11.09 | qfq | 4,608,700 | 51,652,258 | 1.44% |
| 2024-10-21 | 11.12 | 11.30 | 11.08 | 11.14 | 10.93 | qfq | 5,305,383 | 59,341,105 | 0.45% |
| 2024-10-18 | 10.65 | 11.29 | 10.60 | 11.09 | 10.88 | qfq | 5,800,952 | 63,661,607 | 4.13% |
| 2024-10-17 | 10.88 | 11.00 | 10.65 | 10.65 | 10.45 | qfq | 3,127,928 | 33,826,867 | -1.75% |
| 2024-10-16 | 10.70 | 10.97 | 10.61 | 10.84 | 10.64 | qfq | 2,868,605 | 31,010,903 | 0.56% |
| 2024-10-15 | 10.86 | 11.15 | 10.71 | 10.78 | 10.58 | qfq | 4,923,751 | 53,701,402 | -1.37% |
| 2024-10-14 | 10.76 | 10.94 | 10.52 | 10.93 | 10.73 | qfq | 3,567,275 | 38,471,031 | 1.77% |
| 2024-10-11 | 11.31 | 11.31 | 10.60 | 10.74 | 10.54 | qfq | 5,605,516 | 61,128,732 | -4.79% |
| 2024-10-10 | 11.45 | 11.69 | 11.19 | 11.28 | 11.07 | qfq | 6,677,113 | 76,413,411 | -0.27% |
| 2024-10-09 | 12.25 | 12.29 | 11.21 | 11.31 | 11.10 | qfq | 11,978,387 | 141,176,144 | -10.59% |
| 2024-10-08 | 13.60 | 13.68 | 11.90 | 12.65 | 12.41 | qfq | 19,968,712 | 254,362,338 | 8.30% |
| 2024-09-30 | 10.77 | 11.87 | 10.66 | 11.68 | 11.46 | qfq | 16,436,079 | 184,910,417 | 12.20% |
| 2024-09-27 | 10.05 | 10.60 | 10.00 | 10.41 | 10.22 | qfq | 6,907,260 | 70,863,921 | 4.83% |
| 2024-09-26 | 9.52 | 9.94 | 9.52 | 9.93 | 9.75 | qfq | 3,835,059 | 37,375,166 | 3.76% |
| 2024-09-25 | 9.61 | 9.78 | 9.56 | 9.57 | 9.39 | qfq | 3,823,300 | 37,002,819 | 0.21% |
| 2024-09-24 | 9.23 | 9.55 | 9.18 | 9.55 | 9.37 | qfq | 3,215,185 | 30,304,084 | 3.92% |
| 2024-09-23 | 9.25 | 9.29 | 9.16 | 9.19 | 9.02 | qfq | 1,096,650 | 10,106,882 | -0.65% |
| 2024-09-20 | 9.36 | 9.38 | 9.20 | 9.25 | 9.08 | qfq | 1,664,250 | 15,412,555 | -1.18% |
| 2024-09-19 | 9.11 | 9.45 | 9.11 | 9.36 | 9.19 | qfq | 2,242,950 | 20,894,148 | 2.86% |
| 2024-09-18 | 9.43 | 9.43 | 8.98 | 9.10 | 8.93 | qfq | 2,185,117 | 19,955,906 | -2.99% |
| 2024-09-13 | 9.46 | 9.54 | 9.34 | 9.38 | 9.21 | qfq | 1,528,554 | 14,380,017 | -1.16% |
| 2024-09-12 | 9.45 | 9.65 | 9.43 | 9.49 | 9.31 | qfq | 1,265,700 | 12,066,677 | 0.21% |
| 2024-09-11 | 9.52 | 9.56 | 9.41 | 9.47 | 9.29 | qfq | 1,566,150 | 14,847,394 | -0.63% |
| 2024-09-10 | 9.55 | 9.64 | 9.41 | 9.53 | 9.35 | qfq | 2,167,706 | 20,571,647 | -0.10% |
| 2024-09-09 | 9.60 | 9.69 | 9.49 | 9.54 | 9.36 | qfq | 1,896,600 | 18,145,088 | -1.04% |
| 2024-09-06 | 9.96 | 9.98 | 9.63 | 9.64 | 9.46 | qfq | 2,588,388 | 25,297,295 | -3.12% |
| 2024-09-05 | 9.98 | 10.06 | 9.91 | 9.95 | 9.77 | qfq | 1,859,040 | 18,520,863 | -0.50% |
| 2024-09-04 | 9.93 | 10.08 | 9.91 | 10.00 | 9.81 | qfq | 1,637,449 | 16,389,291 | 0.20% |
| 2024-09-03 | 9.90 | 10.05 | 9.88 | 9.98 | 9.79 | qfq | 1,065,549 | 10,617,744 | 0.91% |
| 2024-09-02 | 10.10 | 10.14 | 9.89 | 9.89 | 9.71 | qfq | 1,635,050 | 16,365,044 | -2.18% |
| 2024-08-30 | 10.04 | 10.24 | 10.00 | 10.11 | 9.92 | qfq | 2,073,932 | 21,040,055 | 0.70% |
| 2024-08-29 | 10.00 | 10.11 | 9.90 | 10.04 | 9.85 | qfq | 1,255,450 | 12,600,304 | 0.20% |
| 2024-08-28 | 10.18 | 10.20 | 9.78 | 10.02 | 9.83 | qfq | 3,424,770 | 34,301,241 | -2.72% |
| 2024-08-27 | 10.28 | 10.35 | 10.19 | 10.30 | 10.11 | qfq | 1,377,250 | 14,161,266 | 0.10% |
| 2024-08-26 | 10.14 | 10.35 | 10.13 | 10.29 | 10.10 | qfq | 1,463,908 | 15,031,568 | 1.48% |
| 2024-08-23 | 10.20 | 10.29 | 10.10 | 10.14 | 9.95 | qfq | 1,329,312 | 13,517,374 | -0.98% |
| 2024-08-22 | 10.25 | 10.30 | 10.21 | 10.24 | 10.05 | qfq | 1,059,000 | 10,857,292 | 0.00% |
| 2024-08-21 | 10.18 | 10.35 | 10.17 | 10.24 | 10.05 | qfq | 1,440,355 | 14,775,453 | 0.20% |
| 2024-08-20 | 10.24 | 10.27 | 10.16 | 10.22 | 10.03 | qfq | 1,468,460 | 15,003,655 | 0.10% |
| 2024-08-19 | 10.30 | 10.36 | 10.20 | 10.21 | 10.02 | qfq | 1,908,825 | 19,602,446 | -0.68% |
| 2024-08-16 | 10.39 | 10.48 | 10.24 | 10.28 | 10.09 | qfq | 6,959,820 | 72,033,552 | -5.95% |
| 2024-08-15 | 10.99 | 11.08 | 10.76 | 10.93 | 10.73 | qfq | 4,388,999 | 47,881,772 | -1.18% |
| 2024-08-14 | 11.61 | 11.85 | 10.96 | 11.06 | 10.85 | qfq | 6,510,449 | 72,604,352 | -1.60% |
| 2024-08-13 | 11.20 | 11.28 | 11.15 | 11.24 | 11.03 | qfq | 1,017,750 | 11,409,546 | 0.18% |
| 2024-08-12 | 11.29 | 11.30 | 11.21 | 11.22 | 11.01 | qfq | 951,769 | 10,701,683 | -0.27% |
| 2024-08-09 | 11.36 | 11.49 | 11.25 | 11.25 | 11.04 | qfq | 1,263,050 | 14,382,920 | -0.62% |
| 2024-08-08 | 11.29 | 11.36 | 11.20 | 11.32 | 11.11 | qfq | 1,191,150 | 13,432,042 | 0.18% |
| 2024-08-07 | 11.41 | 11.41 | 11.25 | 11.30 | 11.09 | qfq | 1,168,300 | 13,212,884 | -0.70% |
| 2024-08-06 | 11.37 | 11.48 | 11.28 | 11.38 | 11.17 | qfq | 1,044,934 | 11,896,321 | 1.07% |
| 2024-08-05 | 11.54 | 11.61 | 11.24 | 11.26 | 11.05 | qfq | 1,688,557 | 19,334,587 | -1.75% |
| 2024-08-02 | 11.51 | 11.61 | 11.44 | 11.46 | 11.25 | qfq | 926,350 | 10,675,478 | -0.61% |
| 2024-08-01 | 11.61 | 11.70 | 11.50 | 11.53 | 11.32 | qfq | 1,450,977 | 16,792,496 | -0.77% |
| 2024-07-31 | 11.26 | 11.64 | 11.19 | 11.62 | 11.40 | qfq | 2,274,897 | 26,082,614 | 3.29% |
| 2024-07-30 | 11.19 | 11.31 | 11.17 | 11.25 | 11.04 | qfq | 915,243 | 10,304,347 | 0.27% |
| 2024-07-29 | 11.37 | 11.38 | 11.19 | 11.22 | 11.01 | qfq | 1,032,307 | 11,623,899 | -1.15% |
| 2024-07-26 | 11.40 | 11.45 | 11.32 | 11.35 | 11.14 | qfq | 859,700 | 9,776,320 | 0.09% |
| 2024-07-25 | 11.17 | 11.40 | 11.15 | 11.34 | 11.13 | qfq | 1,062,269 | 12,001,054 | 1.61% |
| 2024-07-24 | 11.36 | 11.38 | 11.15 | 11.16 | 10.95 | qfq | 1,447,250 | 16,257,255 | -2.11% |
| 2024-07-23 | 11.63 | 11.66 | 11.36 | 11.40 | 11.19 | qfq | 1,226,480 | 14,112,181 | -1.98% |
| 2024-07-22 | 11.80 | 11.81 | 11.63 | 11.63 | 11.41 | qfq | 1,393,525 | 16,310,359 | -1.11% |
| 2024-07-19 | 11.66 | 11.82 | 11.58 | 11.76 | 11.54 | qfq | 1,982,657 | 23,233,542 | 0.77% |
| 2024-07-18 | 11.70 | 11.70 | 11.43 | 11.67 | 11.45 | qfq | 1,807,870 | 20,954,862 | 0.09% |
| 2024-07-17 | 11.67 | 11.75 | 11.63 | 11.66 | 11.44 | qfq | 1,552,971 | 18,152,363 | -0.09% |
| 2024-07-16 | 11.75 | 11.78 | 11.63 | 11.67 | 11.45 | qfq | 1,441,750 | 16,841,317 | -0.51% |
| 2024-07-15 | 11.68 | 11.80 | 11.58 | 11.73 | 11.51 | qfq | 2,056,809 | 24,073,817 | 0.34% |
| 2024-07-12 | 11.73 | 11.75 | 11.61 | 11.69 | 11.47 | qfq | 1,366,250 | 15,965,806 | -0.09% |
| 2024-07-11 | 11.76 | 11.80 | 11.65 | 11.70 | 11.48 | qfq | 2,063,311 | 24,181,450 | 0.78% |
| 2024-07-10 | 11.57 | 11.67 | 11.47 | 11.61 | 11.39 | qfq | 1,919,400 | 22,215,197 | -0.26% |
| 2024-07-09 | 11.30 | 11.66 | 11.26 | 11.64 | 11.42 | qfq | 2,810,065 | 32,399,992 | 2.19% |
| 2024-07-08 | 11.60 | 11.60 | 11.32 | 11.39 | 11.18 | qfq | 2,293,050 | 26,159,069 | -2.06% |
| 2024-07-05 | 11.22 | 11.65 | 11.16 | 11.63 | 11.41 | qfq | 3,257,707 | 37,481,991 | 3.84% |
| 2024-07-04 | 11.42 | 11.48 | 11.16 | 11.20 | 10.99 | qfq | 1,538,566 | 17,359,688 | -2.27% |
| 2024-07-03 | 11.33 | 11.50 | 11.30 | 11.46 | 11.25 | qfq | 1,468,350 | 16,758,321 | 1.33% |
| 2024-07-02 | 11.25 | 11.33 | 11.20 | 11.31 | 11.10 | qfq | 1,404,911 | 15,856,532 | 0.53% |
| 2024-07-01 | 11.20 | 11.28 | 11.00 | 11.25 | 11.04 | qfq | 1,472,531 | 16,430,415 | 0.54% |
| 2024-06-28 | 11.17 | 11.30 | 11.10 | 11.19 | 10.98 | qfq | 2,078,850 | 23,338,697 | -0.53% |
| 2024-06-27 | 11.41 | 11.41 | 11.21 | 11.25 | 10.89 | qfq | 1,449,482 | 16,359,600 | -1.32% |
| 2024-06-26 | 11.20 | 11.41 | 11.04 | 11.40 | 11.04 | qfq | 1,513,017 | 17,072,917 | 1.79% |
| 2024-06-25 | 11.12 | 11.28 | 10.99 | 11.20 | 10.85 | qfq | 2,241,537 | 25,030,009 | 2.38% |
| 2024-06-24 | 11.23 | 11.28 | 10.91 | 10.94 | 10.59 | qfq | 2,427,097 | 26,831,449 | -2.76% |
| 2024-06-21 | 11.30 | 11.36 | 11.23 | 11.25 | 10.89 | qfq | 991,950 | 11,198,220 | -0.44% |
| 2024-06-20 | 11.51 | 11.51 | 11.25 | 11.30 | 10.94 | qfq | 1,649,880 | 18,735,760 | -1.40% |
| 2024-06-19 | 11.69 | 11.76 | 11.45 | 11.46 | 11.10 | qfq | 1,984,629 | 22,962,246 | -1.63% |
| 2024-06-18 | 11.58 | 11.69 | 11.55 | 11.65 | 11.28 | qfq | 1,266,165 | 14,737,083 | 0.60% |
| 2024-06-17 | 11.44 | 11.61 | 11.43 | 11.58 | 11.21 | qfq | 1,197,713 | 13,839,085 | 0.26% |
| 2024-06-14 | 11.47 | 11.59 | 11.37 | 11.55 | 11.19 | qfq | 1,488,150 | 17,094,697 | 0.52% |
| 2024-06-13 | 11.65 | 11.65 | 11.43 | 11.49 | 11.13 | qfq | 1,480,263 | 17,047,723 | -1.20% |
| 2024-06-12 | 11.50 | 11.66 | 11.50 | 11.63 | 11.26 | qfq | 1,549,250 | 17,947,713 | 1.22% |
| 2024-06-11 | 11.49 | 11.51 | 11.26 | 11.49 | 11.13 | qfq | 2,220,200 | 25,303,017 | -0.35% |
| 2024-06-07 | 11.28 | 11.57 | 11.28 | 11.53 | 11.17 | qfq | 2,361,050 | 27,057,901 | 2.67% |
| 2024-06-06 | 11.57 | 11.68 | 11.16 | 11.23 | 10.88 | qfq | 3,319,653 | 37,733,504 | -2.77% |
| 2024-06-05 | 11.61 | 11.75 | 11.54 | 11.55 | 11.19 | qfq | 1,754,500 | 20,380,872 | -1.28% |
| 2024-06-04 | 11.66 | 11.72 | 11.52 | 11.70 | 11.33 | qfq | 2,678,350 | 31,116,557 | 0.52% |
| 2024-06-03 | 11.92 | 11.95 | 11.52 | 11.64 | 11.27 | qfq | 4,312,582 | 50,246,000 | -2.51% |
| 2024-05-31 | 12.01 | 12.06 | 11.90 | 11.94 | 11.56 | qfq | 1,683,700 | 20,172,364 | -0.50% |
| 2024-05-30 | 11.90 | 12.08 | 11.88 | 12.00 | 11.62 | qfq | 1,548,354 | 18,569,976 | 0.42% |
| 2024-05-29 | 11.80 | 12.08 | 11.80 | 11.95 | 11.57 | qfq | 1,626,554 | 19,453,737 | 0.59% |
| 2024-05-28 | 11.99 | 12.01 | 11.88 | 11.88 | 11.51 | qfq | 1,591,233 | 18,981,026 | -1.00% |
| 2024-05-27 | 11.91 | 12.01 | 11.74 | 12.00 | 11.62 | qfq | 1,789,554 | 21,203,527 | 1.27% |
| 2024-05-24 | 11.98 | 12.05 | 11.84 | 11.85 | 11.48 | qfq | 2,009,195 | 23,977,346 | -0.75% |
| 2024-05-23 | 12.25 | 12.25 | 11.92 | 11.94 | 11.56 | qfq | 2,803,066 | 33,635,904 | -2.53% |
| 2024-05-22 | 12.12 | 12.31 | 12.11 | 12.25 | 11.86 | qfq | 2,539,950 | 31,084,989 | 1.16% |
| 2024-05-21 | 12.37 | 12.37 | 12.08 | 12.11 | 11.73 | qfq | 2,553,904 | 31,115,251 | -2.18% |
| 2024-05-20 | 12.49 | 12.53 | 12.35 | 12.38 | 11.99 | qfq | 2,165,404 | 26,912,813 | -0.80% |
| 2024-05-17 | 12.19 | 12.49 | 12.15 | 12.48 | 12.09 | qfq | 2,605,104 | 32,084,623 | 2.63% |
| 2024-05-16 | 12.20 | 12.32 | 12.15 | 12.16 | 11.78 | qfq | 1,796,150 | 21,981,074 | -0.25% |
| 2024-05-15 | 12.24 | 12.36 | 12.17 | 12.19 | 11.81 | qfq | 1,896,000 | 23,240,596 | -1.06% |
| 2024-05-14 | 12.32 | 12.48 | 12.26 | 12.32 | 11.93 | qfq | 1,943,903 | 23,985,199 | 0.00% |
| 2024-05-13 | 12.48 | 12.48 | 12.24 | 12.32 | 11.93 | qfq | 2,735,549 | 33,707,738 | -1.75% |
| 2024-05-10 | 12.70 | 12.72 | 12.47 | 12.54 | 12.14 | qfq | 2,551,667 | 32,031,455 | -1.26% |
| 2024-05-09 | 12.58 | 12.73 | 12.58 | 12.70 | 12.30 | qfq | 2,624,708 | 33,279,201 | 0.87% |
| 2024-05-08 | 12.78 | 12.79 | 12.58 | 12.59 | 12.19 | qfq | 2,464,954 | 31,167,359 | -1.41% |
| 2024-05-07 | 12.68 | 12.78 | 12.56 | 12.77 | 12.37 | qfq | 3,361,540 | 42,582,263 | 1.11% |
| 2024-05-06 | 12.48 | 12.65 | 12.40 | 12.63 | 12.23 | qfq | 3,948,183 | 49,476,041 | 2.27% |
| 2024-04-30 | 12.31 | 12.46 | 12.23 | 12.35 | 11.96 | qfq | 4,560,811 | 56,318,338 | 0.32% |
| 2024-04-29 | 11.88 | 12.32 | 11.84 | 12.31 | 11.92 | qfq | 5,039,350 | 61,399,495 | 3.62% |
| 2024-04-26 | 11.65 | 11.89 | 11.30 | 11.88 | 11.51 | qfq | 7,892,827 | 91,723,817 | -1.90% |
| 2024-04-25 | 11.84 | 12.20 | 11.81 | 12.11 | 11.73 | qfq | 3,085,803 | 37,312,641 | 1.94% |
| 2024-04-24 | 11.76 | 11.89 | 11.74 | 11.88 | 11.51 | qfq | 2,021,850 | 23,912,147 | 1.02% |
| 2024-04-23 | 11.82 | 11.94 | 11.68 | 11.76 | 11.39 | qfq | 2,137,030 | 25,198,835 | -0.51% |
| 2024-04-22 | 11.85 | 11.98 | 11.61 | 11.82 | 11.45 | qfq | 3,613,124 | 42,603,539 | -3.04% |
| 2024-04-19 | 12.10 | 12.28 | 12.03 | 12.19 | 11.81 | qfq | 2,180,832 | 26,559,820 | 0.41% |
| 2024-04-18 | 12.07 | 12.26 | 11.99 | 12.14 | 11.76 | qfq | 2,517,400 | 30,586,032 | 0.33% |
| 2024-04-17 | 11.80 | 12.11 | 11.79 | 12.10 | 11.72 | qfq | 2,972,949 | 35,640,951 | 4.04% |
| 2024-04-16 | 12.13 | 12.14 | 11.58 | 11.63 | 11.26 | qfq | 3,677,045 | 43,138,743 | -3.33% |
| 2024-04-15 | 12.35 | 12.45 | 11.86 | 12.03 | 11.65 | qfq | 3,988,818 | 48,259,292 | -2.20% |
| 2024-04-12 | 12.48 | 12.56 | 12.29 | 12.30 | 11.91 | qfq | 2,287,978 | 28,308,259 | -1.60% |
| 2024-04-11 | 12.49 | 12.67 | 12.34 | 12.50 | 12.11 | qfq | 2,324,297 | 29,135,150 | 0.56% |
| 2024-04-10 | 12.68 | 12.68 | 12.34 | 12.43 | 12.04 | qfq | 2,224,202 | 27,762,949 | -2.36% |
| 2024-04-09 | 12.33 | 12.74 | 12.33 | 12.73 | 12.33 | qfq | 3,433,647 | 43,335,220 | 3.16% |
| 2024-04-08 | 12.78 | 12.79 | 12.34 | 12.34 | 11.95 | qfq | 2,690,144 | 33,731,880 | -3.37% |
| 2024-04-03 | 12.75 | 12.89 | 12.66 | 12.77 | 12.37 | qfq | 2,640,194 | 33,727,027 | 0.00% |
| 2024-04-02 | 12.63 | 12.88 | 12.54 | 12.77 | 12.37 | qfq | 3,632,746 | 46,319,451 | 1.03% |
| 2024-04-01 | 12.17 | 12.64 | 12.17 | 12.64 | 12.24 | qfq | 4,420,682 | 55,155,209 | 3.35% |
| 2024-03-29 | 12.50 | 12.57 | 12.21 | 12.23 | 11.84 | qfq | 5,204,741 | 64,186,096 | -2.47% |
| 2024-03-28 | 12.44 | 12.61 | 12.40 | 12.54 | 12.14 | qfq | 2,538,466 | 31,763,377 | 0.80% |
| 2024-03-27 | 12.79 | 12.93 | 12.42 | 12.44 | 12.05 | qfq | 3,022,383 | 38,254,576 | -2.51% |
| 2024-03-26 | 12.66 | 12.77 | 12.53 | 12.76 | 12.36 | qfq | 2,917,124 | 36,911,189 | 0.79% |
| 2024-03-25 | 12.75 | 12.94 | 12.65 | 12.66 | 12.26 | qfq | 2,813,270 | 35,953,651 | -0.94% |
| 2024-03-22 | 12.91 | 13.02 | 12.77 | 12.78 | 12.38 | qfq | 3,405,416 | 43,771,118 | -1.54% |
| 2024-03-21 | 13.03 | 13.10 | 12.88 | 12.98 | 12.57 | qfq | 3,218,513 | 41,814,207 | -0.69% |
| 2024-03-20 | 12.95 | 13.07 | 12.93 | 13.07 | 12.66 | qfq | 3,266,568 | 42,489,591 | 0.46% |
| 2024-03-19 | 13.09 | 13.15 | 13.00 | 13.01 | 12.60 | qfq | 3,785,035 | 49,471,031 | -0.99% |
| 2024-03-18 | 13.08 | 13.14 | 13.03 | 13.14 | 12.73 | qfq | 4,689,753 | 61,356,195 | 0.61% |
| 2024-03-15 | 13.00 | 13.09 | 12.88 | 13.06 | 12.65 | qfq | 3,606,417 | 46,828,505 | 0.00% |
| 2024-03-14 | 13.10 | 13.23 | 12.92 | 13.06 | 12.65 | qfq | 4,792,750 | 62,688,296 | -0.68% |
| 2024-03-13 | 13.20 | 13.27 | 13.05 | 13.15 | 12.74 | qfq | 5,361,374 | 70,460,245 | 0.08% |
| 2024-03-12 | 13.49 | 13.49 | 13.04 | 13.14 | 12.73 | qfq | 9,405,988 | 123,958,682 | -2.38% |
| 2024-03-11 | 13.79 | 13.83 | 13.34 | 13.46 | 13.04 | qfq | 11,673,943 | 158,569,613 | 1.05% |
| 2024-03-08 | 13.49 | 13.87 | 13.26 | 13.32 | 12.90 | qfq | 13,156,526 | 178,222,379 | -0.97% |
| 2024-03-07 | 13.08 | 13.89 | 12.86 | 13.45 | 13.03 | qfq | 15,075,116 | 201,182,930 | 3.46% |
| 2024-03-06 | 12.65 | 13.16 | 12.64 | 13.00 | 12.59 | qfq | 12,084,026 | 156,338,566 | 4.42% |
| 2024-03-05 | 12.20 | 12.49 | 12.13 | 12.45 | 12.06 | qfq | 4,299,450 | 52,858,441 | 0.73% |
| 2024-03-04 | 12.39 | 12.68 | 12.21 | 12.36 | 11.97 | qfq | 5,785,267 | 71,836,135 | 1.06% |
| 2024-03-01 | 12.27 | 12.33 | 12.09 | 12.23 | 11.84 | qfq | 3,311,455 | 40,429,167 | -0.24% |
| 2024-02-29 | 11.87 | 12.28 | 11.75 | 12.26 | 11.87 | qfq | 4,451,550 | 53,987,876 | 2.42% |
| 2024-02-28 | 12.49 | 12.67 | 11.96 | 11.97 | 11.59 | qfq | 6,418,217 | 79,460,250 | -4.01% |
| 2024-02-27 | 12.19 | 12.47 | 12.13 | 12.47 | 12.08 | qfq | 3,810,724 | 47,037,600 | 1.46% |
| 2024-02-26 | 12.18 | 12.43 | 12.08 | 12.29 | 11.90 | qfq | 4,857,538 | 59,607,169 | 0.82% |
| 2024-02-23 | 12.01 | 12.23 | 11.94 | 12.19 | 11.81 | qfq | 4,178,995 | 50,476,942 | 1.33% |
| 2024-02-22 | 11.90 | 12.07 | 11.84 | 12.03 | 11.65 | qfq | 3,196,884 | 38,291,915 | 0.75% |
| 2024-02-21 | 11.85 | 12.23 | 11.73 | 11.94 | 11.56 | qfq | 4,725,733 | 56,983,365 | 0.17% |
| 2024-02-20 | 11.83 | 11.96 | 11.71 | 11.92 | 11.54 | qfq | 3,394,939 | 40,132,479 | 0.00% |
| 2024-02-19 | 12.17 | 12.24 | 11.79 | 11.92 | 11.54 | qfq | 4,653,376 | 55,811,891 | -0.91% |
| 2024-02-08 | 11.45 | 12.32 | 11.36 | 12.03 | 11.65 | qfq | 5,585,261 | 67,304,127 | 4.79% |
| 2024-02-07 | 11.06 | 11.75 | 11.00 | 11.48 | 11.12 | qfq | 5,328,596 | 61,102,051 | 3.70% |
| 2024-02-06 | 10.28 | 11.28 | 10.11 | 11.07 | 10.72 | qfq | 4,448,905 | 47,767,470 | 6.65% |
| 2024-02-05 | 10.93 | 11.10 | 10.01 | 10.38 | 10.05 | qfq | 5,147,660 | 53,817,303 | -6.32% |
| 2024-02-02 | 11.53 | 11.77 | 10.80 | 11.08 | 10.73 | qfq | 3,939,410 | 44,273,198 | -5.22% |
| 2024-02-01 | 11.66 | 11.85 | 11.42 | 11.69 | 11.32 | qfq | 2,179,930 | 25,423,072 | 0.09% |
| 2024-01-31 | 12.24 | 12.38 | 11.66 | 11.68 | 11.31 | qfq | 3,360,046 | 40,077,400 | -5.12% |
| 2024-01-30 | 12.61 | 12.70 | 12.28 | 12.31 | 11.92 | qfq | 1,745,350 | 21,812,732 | -2.38% |
| 2024-01-29 | 12.92 | 12.97 | 12.59 | 12.61 | 12.21 | qfq | 1,732,346 | 22,036,101 | -1.79% |
| 2024-01-26 | 12.82 | 13.01 | 12.80 | 12.84 | 12.43 | qfq | 1,950,590 | 25,137,086 | -0.16% |
| 2024-01-25 | 12.48 | 12.87 | 12.48 | 12.86 | 12.45 | qfq | 2,349,505 | 29,901,865 | 2.55% |
| 2024-01-24 | 12.49 | 12.58 | 12.15 | 12.54 | 12.14 | qfq | 2,028,655 | 25,136,991 | 0.80% |
| 2024-01-23 | 12.31 | 12.58 | 12.09 | 12.44 | 12.05 | qfq | 2,135,527 | 26,470,694 | 0.57% |
| 2024-01-22 | 13.22 | 13.26 | 12.28 | 12.37 | 11.98 | qfq | 4,122,533 | 52,545,094 | -6.71% |
| 2024-01-19 | 13.40 | 13.50 | 13.25 | 13.26 | 12.84 | qfq | 1,648,689 | 22,023,346 | -1.12% |
| 2024-01-18 | 13.55 | 13.57 | 13.11 | 13.41 | 12.99 | qfq | 3,412,850 | 45,415,621 | -1.18% |
| 2024-01-17 | 13.86 | 13.88 | 13.56 | 13.57 | 13.14 | qfq | 2,352,500 | 32,249,289 | -2.44% |
| 2024-01-16 | 13.84 | 13.97 | 13.72 | 13.91 | 13.47 | qfq | 2,401,975 | 33,224,998 | 0.22% |
| 2024-01-15 | 14.00 | 14.17 | 13.87 | 13.88 | 13.44 | qfq | 3,444,550 | 48,321,679 | -0.57% |
| 2024-01-12 | 13.86 | 14.13 | 13.86 | 13.96 | 13.52 | qfq | 2,739,500 | 38,359,641 | 0.36% |
| 2024-01-11 | 13.77 | 13.98 | 13.70 | 13.91 | 13.47 | qfq | 2,320,663 | 32,137,955 | 0.94% |
| 2024-01-10 | 13.76 | 13.95 | 13.65 | 13.78 | 13.35 | qfq | 1,719,901 | 23,761,877 | -0.51% |
| 2024-01-09 | 13.73 | 13.95 | 13.63 | 13.85 | 13.41 | qfq | 2,674,542 | 36,939,861 | 1.24% |
| 2024-01-08 | 13.96 | 14.01 | 13.67 | 13.68 | 13.25 | qfq | 2,305,892 | 31,902,119 | -2.29% |
| 2024-01-05 | 14.13 | 14.24 | 13.97 | 14.00 | 13.56 | qfq | 2,542,923 | 35,847,987 | -1.13% |
| 2024-01-04 | 14.19 | 14.28 | 14.08 | 14.16 | 13.71 | qfq | 2,212,065 | 31,376,643 | -0.35% |
| 2024-01-03 | 14.15 | 14.25 | 14.12 | 14.21 | 13.76 | qfq | 2,252,592 | 31,951,475 | 0.14% |
| 2024-01-02 | 14.14 | 14.25 | 14.08 | 14.19 | 13.74 | qfq | 2,906,375 | 41,216,988 | 0.42% |
| 2023-12-29 | 14.20 | 14.23 | 14.08 | 14.13 | 13.68 | qfq | 3,194,002 | 45,186,265 | -0.28% |
| 2023-12-28 | 13.75 | 14.19 | 13.69 | 14.17 | 13.72 | qfq | 5,827,572 | 81,986,400 | 2.98% |
| 2023-12-27 | 13.72 | 13.78 | 13.60 | 13.76 | 13.33 | qfq | 2,094,061 | 28,665,363 | 0.29% |
| 2023-12-26 | 13.90 | 13.95 | 13.68 | 13.72 | 13.29 | qfq | 2,330,832 | 32,107,375 | -1.58% |
| 2023-12-25 | 14.00 | 14.09 | 13.70 | 13.94 | 13.50 | qfq | 3,372,560 | 46,786,511 | -0.64% |
| 2023-12-22 | 14.07 | 14.19 | 13.93 | 14.03 | 13.59 | qfq | 2,871,900 | 40,368,012 | -0.28% |
| 2023-12-21 | 14.00 | 14.12 | 13.75 | 14.07 | 13.63 | qfq | 3,123,720 | 43,572,039 | 0.64% |
| 2023-12-20 | 13.81 | 14.18 | 13.81 | 13.98 | 13.54 | qfq | 3,837,459 | 53,873,121 | 0.94% |
| 2023-12-19 | 13.74 | 13.87 | 13.62 | 13.85 | 13.41 | qfq | 1,555,272 | 21,398,684 | 0.51% |
| 2023-12-18 | 13.99 | 14.07 | 13.75 | 13.78 | 13.35 | qfq | 2,215,800 | 30,737,815 | -1.29% |
| 2023-12-15 | 14.10 | 14.14 | 13.94 | 13.96 | 13.52 | qfq | 2,765,432 | 38,785,242 | -0.71% |
| 2023-12-14 | 13.85 | 14.37 | 13.85 | 14.06 | 13.62 | qfq | 5,611,169 | 79,378,086 | 1.52% |
| 2023-12-13 | 13.82 | 13.92 | 13.80 | 13.85 | 13.41 | qfq | 1,508,650 | 20,909,089 | -0.22% |
| 2023-12-12 | 13.83 | 13.89 | 13.80 | 13.88 | 13.44 | qfq | 1,473,250 | 20,390,705 | -0.22% |
| 2023-12-11 | 13.56 | 13.96 | 13.37 | 13.91 | 13.47 | qfq | 3,924,728 | 53,558,975 | 2.73% |
| 2023-12-08 | 13.72 | 13.80 | 13.52 | 13.54 | 13.11 | qfq | 2,271,365 | 30,992,904 | -1.24% |
| 2023-12-07 | 13.80 | 13.82 | 13.51 | 13.71 | 13.28 | qfq | 2,958,795 | 40,341,769 | -0.44% |
| 2023-12-06 | 13.75 | 13.98 | 13.74 | 13.77 | 13.34 | qfq | 1,979,987 | 27,436,563 | -0.07% |
| 2023-12-05 | 13.98 | 14.00 | 13.76 | 13.78 | 13.35 | qfq | 2,087,814 | 29,005,397 | -1.78% |
| 2023-12-04 | 14.05 | 14.06 | 13.94 | 14.03 | 13.59 | qfq | 2,231,811 | 31,244,586 | 0.14% |
| 2023-12-01 | 13.87 | 14.01 | 13.80 | 14.01 | 13.57 | qfq | 2,679,702 | 37,336,732 | 0.79% |
| 2023-11-30 | 13.92 | 13.95 | 13.73 | 13.90 | 13.46 | qfq | 3,349,869 | 46,298,183 | -0.14% |
| 2023-11-29 | 14.12 | 14.16 | 13.90 | 13.92 | 13.48 | qfq | 2,917,579 | 40,792,628 | -1.56% |
| 2023-11-28 | 14.08 | 14.17 | 13.86 | 14.14 | 13.69 | qfq | 2,258,763 | 31,800,976 | 0.57% |
| 2023-11-27 | 14.15 | 14.16 | 14.02 | 14.06 | 13.62 | qfq | 2,030,781 | 28,604,932 | -0.71% |
| 2023-11-24 | 14.27 | 14.28 | 14.13 | 14.16 | 13.71 | qfq | 2,367,775 | 33,587,478 | -0.84% |
| 2023-11-23 | 14.17 | 14.30 | 14.10 | 14.28 | 13.83 | qfq | 2,231,250 | 31,739,599 | 0.85% |
| 2023-11-22 | 14.30 | 14.37 | 14.15 | 14.16 | 13.71 | qfq | 2,075,250 | 29,557,291 | -1.19% |
| 2023-11-21 | 14.40 | 14.47 | 14.31 | 14.33 | 13.88 | qfq | 2,212,650 | 31,853,333 | -0.49% |
| 2023-11-20 | 14.34 | 14.40 | 14.22 | 14.40 | 13.95 | qfq | 1,850,175 | 26,503,968 | 0.49% |
| 2023-11-17 | 14.21 | 14.37 | 14.21 | 14.33 | 13.88 | qfq | 1,715,746 | 24,547,309 | 0.42% |
| 2023-11-16 | 14.39 | 14.39 | 14.24 | 14.27 | 13.82 | qfq | 1,861,550 | 26,638,403 | -0.97% |
| 2023-11-15 | 14.38 | 14.47 | 14.33 | 14.41 | 13.96 | qfq | 2,414,978 | 34,780,854 | 0.63% |
| 2023-11-14 | 14.32 | 14.38 | 14.24 | 14.32 | 13.87 | qfq | 2,425,800 | 34,689,657 | 0.21% |
| 2023-11-13 | 14.25 | 14.33 | 14.18 | 14.29 | 13.84 | qfq | 2,174,433 | 30,985,633 | 0.56% |
| 2023-11-10 | 14.20 | 14.28 | 14.13 | 14.21 | 13.76 | qfq | 1,728,000 | 24,547,930 | -0.21% |
| 2023-11-09 | 14.23 | 14.32 | 14.15 | 14.24 | 13.79 | qfq | 2,220,572 | 31,588,708 | 0.00% |
| 2023-11-08 | 14.26 | 14.31 | 14.18 | 14.24 | 13.79 | qfq | 1,902,550 | 27,107,986 | -0.14% |
| 2023-11-07 | 14.25 | 14.30 | 14.16 | 14.26 | 13.81 | qfq | 1,894,750 | 26,966,244 | -0.28% |
| 2023-11-06 | 14.14 | 14.32 | 14.14 | 14.30 | 13.85 | qfq | 2,826,607 | 40,314,631 | 1.20% |
| 2023-11-03 | 14.05 | 14.18 | 14.00 | 14.13 | 13.68 | qfq | 1,679,866 | 23,754,484 | 0.93% |
| 2023-11-02 | 14.10 | 14.17 | 13.99 | 14.00 | 13.56 | qfq | 1,650,687 | 23,209,393 | -0.57% |
| 2023-11-01 | 14.13 | 14.20 | 14.04 | 14.08 | 13.64 | qfq | 2,102,155 | 29,656,759 | 0.43% |
| 2023-10-31 | 14.02 | 14.08 | 13.94 | 14.02 | 13.58 | qfq | 1,986,200 | 27,812,505 | 0.07% |
| 2023-10-30 | 13.99 | 14.10 | 13.90 | 14.01 | 13.57 | qfq | 2,493,200 | 34,900,528 | 0.79% |
| 2023-10-27 | 13.52 | 13.98 | 13.46 | 13.90 | 13.46 | qfq | 3,537,522 | 48,811,992 | 2.13% |
| 2023-10-26 | 13.54 | 13.64 | 13.36 | 13.61 | 13.18 | qfq | 2,235,461 | 30,143,779 | 0.00% |
| 2023-10-25 | 13.62 | 13.73 | 13.55 | 13.61 | 13.18 | qfq | 3,549,241 | 48,420,175 | -0.07% |
| 2023-10-24 | 13.45 | 13.67 | 13.40 | 13.62 | 13.19 | qfq | 2,591,297 | 35,157,023 | 1.57% |
| 2023-10-23 | 13.76 | 13.76 | 13.36 | 13.41 | 12.99 | qfq | 2,228,384 | 30,106,267 | -2.54% |
| 2023-10-20 | 13.73 | 13.92 | 13.70 | 13.76 | 13.33 | qfq | 2,042,750 | 28,214,266 | 0.07% |
| 2023-10-19 | 13.85 | 14.00 | 13.73 | 13.75 | 13.32 | qfq | 2,337,365 | 32,323,327 | -1.15% |
| 2023-10-18 | 14.13 | 14.13 | 13.91 | 13.91 | 13.47 | qfq | 1,955,190 | 27,332,193 | -1.42% |
| 2023-10-17 | 14.19 | 14.22 | 14.06 | 14.11 | 13.66 | qfq | 1,691,602 | 23,866,940 | -0.56% |
| 2023-10-16 | 14.27 | 14.33 | 14.08 | 14.19 | 13.74 | qfq | 2,757,680 | 39,018,370 | -0.49% |
| 2023-10-13 | 14.40 | 14.41 | 14.15 | 14.26 | 13.81 | qfq | 2,559,450 | 36,456,512 | -1.18% |
| 2023-10-12 | 14.29 | 14.48 | 14.25 | 14.43 | 13.97 | qfq | 2,878,050 | 41,408,417 | 1.41% |
| 2023-10-11 | 14.30 | 14.34 | 14.17 | 14.23 | 13.78 | qfq | 2,217,200 | 31,620,590 | -0.14% |
| 2023-10-10 | 14.33 | 14.45 | 14.19 | 14.25 | 13.80 | qfq | 3,128,620 | 44,784,343 | -0.21% |
| 2023-10-09 | 14.71 | 14.72 | 14.25 | 14.28 | 13.83 | qfq | 5,244,586 | 75,319,867 | -3.05% |
| 2023-09-28 | 14.72 | 14.79 | 14.70 | 14.73 | 14.27 | qfq | 2,068,144 | 30,485,709 | -0.14% |
| 2023-09-27 | 14.59 | 14.81 | 14.56 | 14.75 | 14.28 | qfq | 2,641,571 | 38,872,263 | 0.75% |
| 2023-09-26 | 14.84 | 14.97 | 14.62 | 14.64 | 14.18 | qfq | 3,228,468 | 47,535,683 | -1.88% |
| 2023-09-25 | 14.97 | 15.00 | 14.87 | 14.92 | 14.45 | qfq | 1,899,194 | 28,325,605 | -0.60% |
| 2023-09-22 | 14.85 | 15.07 | 14.62 | 15.01 | 14.54 | qfq | 3,601,459 | 53,511,001 | 1.08% |
| 2023-09-21 | 15.26 | 15.26 | 14.85 | 14.85 | 14.38 | qfq | 5,256,887 | 79,287,677 | -3.70% |
| 2023-09-20 | 14.80 | 15.46 | 14.80 | 15.42 | 14.93 | qfq | 6,153,099 | 93,525,695 | 3.84% |
| 2023-09-19 | 14.95 | 15.01 | 14.81 | 14.85 | 14.38 | qfq | 1,688,250 | 25,099,691 | -1.00% |
| 2023-09-18 | 14.85 | 15.01 | 14.77 | 15.00 | 14.53 | qfq | 1,927,877 | 28,782,443 | 0.81% |
| 2023-09-15 | 14.94 | 15.01 | 14.81 | 14.88 | 14.41 | qfq | 1,330,134 | 19,825,048 | -0.20% |
| 2023-09-14 | 14.97 | 15.00 | 14.85 | 14.91 | 14.44 | qfq | 1,264,151 | 18,855,128 | -0.53% |
| 2023-09-13 | 15.04 | 15.13 | 14.90 | 14.99 | 14.52 | qfq | 1,731,450 | 25,979,231 | -0.73% |
| 2023-09-12 | 15.02 | 15.15 | 14.95 | 15.10 | 14.62 | qfq | 2,210,400 | 33,347,074 | 0.60% |
| 2023-09-11 | 14.85 | 15.04 | 14.78 | 15.01 | 14.54 | qfq | 2,297,930 | 34,354,454 | 1.15% |
| 2023-09-08 | 14.82 | 14.88 | 14.75 | 14.84 | 14.37 | qfq | 1,374,585 | 20,367,394 | 0.20% |
| 2023-09-07 | 15.08 | 15.08 | 14.81 | 14.81 | 14.34 | qfq | 2,168,150 | 32,410,166 | -1.79% |
| 2023-09-06 | 15.00 | 15.12 | 14.83 | 15.08 | 14.60 | qfq | 2,267,382 | 34,054,648 | 0.60% |
| 2023-09-05 | 15.00 | 15.04 | 14.89 | 14.99 | 14.52 | qfq | 2,517,285 | 37,664,032 | -0.13% |
| 2023-09-04 | 14.83 | 15.04 | 14.83 | 15.01 | 14.54 | qfq | 2,904,085 | 43,475,328 | 1.21% |
| 2023-09-01 | 14.84 | 14.89 | 14.75 | 14.83 | 14.36 | qfq | 1,670,000 | 24,736,307 | 0.27% |
| 2023-08-31 | 14.95 | 14.98 | 14.77 | 14.79 | 14.32 | qfq | 2,764,901 | 40,986,265 | -1.07% |
| 2023-08-30 | 15.09 | 15.24 | 14.88 | 14.95 | 14.48 | qfq | 3,547,453 | 53,439,431 | -0.99% |
| 2023-08-29 | 14.66 | 15.15 | 14.65 | 15.10 | 14.62 | qfq | 3,792,530 | 56,809,018 | 2.72% |
| 2023-08-28 | 15.35 | 15.39 | 14.63 | 14.70 | 14.24 | qfq | 4,476,258 | 67,283,334 | 0.96% |
| 2023-08-25 | 14.59 | 14.92 | 14.52 | 14.56 | 14.10 | qfq | 2,668,395 | 39,250,468 | -0.41% |
| 2023-08-24 | 14.80 | 14.87 | 14.54 | 14.62 | 14.16 | qfq | 2,646,437 | 38,829,823 | -1.15% |
| 2023-08-23 | 15.05 | 15.07 | 14.76 | 14.79 | 14.32 | qfq | 2,119,368 | 31,543,091 | -1.86% |
| 2023-08-22 | 15.30 | 15.36 | 14.88 | 15.07 | 14.59 | qfq | 3,158,655 | 47,650,559 | -0.99% |
| 2023-08-21 | 15.35 | 15.42 | 15.21 | 15.22 | 14.74 | qfq | 2,083,406 | 31,930,344 | -0.46% |
| 2023-08-18 | 15.38 | 15.54 | 15.28 | 15.29 | 14.81 | qfq | 2,382,206 | 36,772,090 | -0.84% |
| 2023-08-17 | 15.27 | 15.44 | 15.11 | 15.42 | 14.93 | qfq | 1,819,707 | 27,829,993 | 0.78% |
| 2023-08-16 | 15.42 | 15.50 | 15.29 | 15.30 | 14.82 | qfq | 1,748,400 | 26,905,042 | -0.78% |
| 2023-08-15 | 15.56 | 15.58 | 15.35 | 15.42 | 14.93 | qfq | 2,025,563 | 31,301,517 | -0.71% |
| 2023-08-14 | 15.57 | 15.61 | 15.33 | 15.53 | 15.04 | qfq | 3,190,800 | 49,332,287 | -0.89% |
| 2023-08-11 | 15.86 | 15.89 | 15.61 | 15.67 | 15.18 | qfq | 2,767,153 | 43,533,483 | -1.26% |
| 2023-08-10 | 15.79 | 15.90 | 15.75 | 15.87 | 15.37 | qfq | 1,777,700 | 28,167,740 | 0.44% |
| 2023-08-09 | 15.80 | 15.88 | 15.77 | 15.80 | 15.30 | qfq | 2,028,685 | 32,074,931 | -0.32% |
| 2023-08-08 | 15.91 | 15.95 | 15.81 | 15.85 | 15.35 | qfq | 2,341,130 | 37,139,764 | -0.69% |
| 2023-08-07 | 16.00 | 16.02 | 15.89 | 15.96 | 15.46 | qfq | 2,038,338 | 32,524,361 | -0.19% |
| 2023-08-04 | 16.06 | 16.09 | 15.97 | 15.99 | 15.49 | qfq | 2,646,536 | 42,401,515 | -0.12% |
| 2023-08-03 | 16.03 | 16.06 | 15.95 | 16.01 | 15.50 | qfq | 1,635,221 | 26,164,734 | -0.19% |
| 2023-08-02 | 16.03 | 16.09 | 15.97 | 16.04 | 15.53 | qfq | 2,267,950 | 36,333,727 | 0.06% |
| 2023-08-01 | 16.08 | 16.10 | 15.99 | 16.03 | 15.52 | qfq | 2,147,459 | 34,449,826 | -0.25% |
| 2023-07-31 | 15.87 | 16.08 | 15.85 | 16.07 | 15.56 | qfq | 4,512,305 | 72,245,509 | 1.13% |
| 2023-07-28 | 15.70 | 15.92 | 15.58 | 15.89 | 15.39 | qfq | 3,522,210 | 55,544,925 | 1.15% |
| 2023-07-27 | 15.99 | 16.03 | 15.69 | 15.71 | 15.21 | qfq | 3,966,889 | 62,907,062 | -1.69% |
| 2023-07-26 | 16.03 | 16.04 | 15.96 | 15.98 | 15.48 | qfq | 2,340,832 | 37,415,446 | -0.37% |
| 2023-07-25 | 15.96 | 16.06 | 15.91 | 16.04 | 15.53 | qfq | 4,077,695 | 65,167,843 | 0.82% |
| 2023-07-24 | 16.01 | 16.01 | 15.88 | 15.91 | 15.41 | qfq | 1,692,050 | 26,938,138 | -0.50% |
| 2023-07-21 | 15.90 | 16.06 | 15.87 | 15.99 | 15.49 | qfq | 2,081,750 | 33,254,406 | 0.44% |
| 2023-07-20 | 15.96 | 16.12 | 15.91 | 15.92 | 15.42 | qfq | 2,823,828 | 45,237,337 | -0.38% |
| 2023-07-19 | 15.99 | 16.06 | 15.92 | 15.98 | 15.48 | qfq | 2,209,789 | 35,312,125 | -0.06% |
| 2023-07-18 | 16.19 | 16.21 | 15.90 | 15.99 | 15.49 | qfq | 5,169,288 | 82,778,690 | -1.24% |