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
新天地301277.SZ
最近收盘价10.382026-07-17
最近交易日2026-07-17
成交量（股）15,271,795
成交额（元）163,971,805
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-04-24 | 2026-04-30 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-10 | 2025-04-16 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-10 | 2025-04-16 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-29 | 2024-05-10 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-29 | 2024-05-10 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 11.35 | 11.41 | 10.34 | 10.38 | 10.38 | qfq | 15,271,795 | 163,971,805 | -12.03% |
| 2026-07-16 | 11.17 | 11.85 | 10.80 | 11.80 | 11.80 | qfq | 20,035,289 | 225,749,431 | 2.70% |
| 2026-07-15 | 11.38 | 12.43 | 11.25 | 11.49 | 11.49 | qfq | 23,668,711 | 280,348,158 | -3.04% |
| 2026-07-14 | 10.66 | 11.98 | 10.48 | 11.85 | 11.85 | qfq | 24,268,213 | 278,594,762 | 8.32% |
| 2026-07-13 | 9.71 | 11.17 | 9.71 | 10.94 | 10.94 | qfq | 17,278,483 | 184,959,478 | 10.84% |
| 2026-07-10 | 9.54 | 10.07 | 9.40 | 9.87 | 9.87 | qfq | 9,291,365 | 91,083,876 | 1.65% |
| 2026-07-09 | 9.76 | 10.11 | 9.54 | 9.71 | 9.71 | qfq | 12,224,290 | 119,906,187 | -4.33% |
| 2026-07-08 | 9.26 | 10.87 | 9.13 | 10.15 | 10.15 | qfq | 14,760,906 | 150,639,587 | 9.85% |
| 2026-07-07 | 9.60 | 9.60 | 9.22 | 9.24 | 9.24 | qfq | 3,144,563 | 29,389,437 | -4.05% |
| 2026-07-06 | 9.54 | 9.79 | 9.48 | 9.63 | 9.63 | qfq | 4,533,219 | 43,781,689 | 0.21% |
| 2026-07-03 | 9.39 | 9.74 | 9.34 | 9.61 | 9.61 | qfq | 4,193,703 | 40,107,052 | 2.34% |
| 2026-07-02 | 9.30 | 9.58 | 9.25 | 9.39 | 9.39 | qfq | 4,373,937 | 41,241,112 | 0.97% |
| 2026-07-01 | 8.83 | 9.31 | 8.68 | 9.30 | 9.30 | qfq | 5,062,936 | 46,075,173 | 6.29% |
| 2026-06-30 | 9.01 | 9.02 | 8.71 | 8.75 | 8.75 | qfq | 3,463,256 | 30,488,702 | -3.10% |
| 2026-06-29 | 8.70 | 9.08 | 8.45 | 9.03 | 9.03 | qfq | 4,423,300 | 39,294,035 | 3.79% |
| 2026-06-26 | 8.98 | 9.10 | 8.70 | 8.70 | 8.70 | qfq | 2,973,384 | 26,216,791 | -4.40% |
| 2026-06-25 | 9.18 | 9.25 | 8.82 | 9.10 | 9.10 | qfq | 3,445,275 | 31,023,170 | -1.62% |
| 2026-06-24 | 9.33 | 9.52 | 9.21 | 9.25 | 9.25 | qfq | 3,932,714 | 36,792,370 | -0.86% |
| 2026-06-23 | 8.90 | 9.49 | 8.90 | 9.33 | 9.33 | qfq | 4,356,232 | 40,745,203 | 3.32% |
| 2026-06-22 | 8.93 | 9.05 | 8.60 | 9.03 | 9.03 | qfq | 2,648,910 | 23,289,137 | 0.33% |
| 2026-06-18 | 8.97 | 9.13 | 8.86 | 9.00 | 9.00 | qfq | 2,302,447 | 20,730,358 | 0.33% |
| 2026-06-17 | 9.11 | 9.11 | 8.92 | 8.97 | 8.97 | qfq | 2,221,418 | 19,974,431 | -1.54% |
| 2026-06-16 | 9.21 | 9.30 | 8.97 | 9.11 | 9.11 | qfq | 2,449,393 | 22,204,130 | -1.09% |
| 2026-06-15 | 9.30 | 9.48 | 9.17 | 9.21 | 9.21 | qfq | 2,487,215 | 23,107,252 | -0.97% |
| 2026-06-12 | 9.13 | 9.32 | 9.02 | 9.30 | 9.30 | qfq | 2,475,065 | 22,847,612 | 2.09% |
| 2026-06-11 | 9.09 | 9.22 | 8.98 | 9.11 | 9.11 | qfq | 2,376,933 | 21,578,414 | -0.87% |
| 2026-06-10 | 9.16 | 9.31 | 9.03 | 9.19 | 9.19 | qfq | 2,288,794 | 20,916,393 | -0.97% |
| 2026-06-09 | 9.29 | 9.41 | 9.12 | 9.28 | 9.28 | qfq | 2,443,900 | 22,658,380 | 0.11% |
| 2026-06-08 | 9.27 | 9.55 | 9.13 | 9.27 | 9.27 | qfq | 3,002,868 | 28,072,760 | -1.80% |
| 2026-06-05 | 9.39 | 9.57 | 9.31 | 9.44 | 9.44 | qfq | 2,168,834 | 20,443,778 | 0.85% |
| 2026-06-04 | 9.58 | 9.64 | 9.29 | 9.36 | 9.36 | qfq | 2,753,876 | 25,943,351 | -2.80% |
| 2026-06-03 | 9.80 | 9.81 | 9.57 | 9.63 | 9.63 | qfq | 2,585,494 | 24,983,800 | -1.83% |
| 2026-06-02 | 10.10 | 10.14 | 9.79 | 9.81 | 9.81 | qfq | 2,563,878 | 25,362,705 | -2.78% |
| 2026-06-01 | 9.86 | 10.15 | 9.80 | 10.09 | 10.09 | qfq | 2,267,984 | 22,768,318 | 1.82% |
| 2026-05-29 | 10.00 | 10.06 | 9.86 | 9.91 | 9.91 | qfq | 1,948,097 | 19,361,018 | -0.50% |
| 2026-05-28 | 9.96 | 10.07 | 9.76 | 9.96 | 9.96 | qfq | 1,807,030 | 17,965,377 | -0.20% |
| 2026-05-27 | 10.13 | 10.19 | 9.79 | 9.98 | 9.98 | qfq | 2,676,664 | 26,668,682 | -2.06% |
| 2026-05-26 | 10.44 | 10.45 | 10.05 | 10.19 | 10.19 | qfq | 2,127,702 | 21,720,292 | -2.49% |
| 2026-05-25 | 10.64 | 10.67 | 10.31 | 10.45 | 10.45 | qfq | 2,261,144 | 23,595,223 | -1.04% |
| 2026-05-22 | 10.52 | 10.66 | 10.45 | 10.56 | 10.56 | qfq | 1,646,592 | 17,356,189 | 0.48% |
| 2026-05-21 | 10.85 | 10.96 | 10.50 | 10.51 | 10.51 | qfq | 2,123,130 | 22,826,994 | -2.87% |
| 2026-05-20 | 10.93 | 10.93 | 10.70 | 10.82 | 10.82 | qfq | 1,745,418 | 18,825,537 | -0.92% |
| 2026-05-19 | 10.77 | 11.05 | 10.77 | 10.92 | 10.92 | qfq | 2,257,000 | 24,643,963 | 1.77% |
| 2026-05-18 | 10.72 | 10.82 | 10.53 | 10.73 | 10.73 | qfq | 1,926,308 | 20,481,407 | -0.37% |
| 2026-05-15 | 10.80 | 10.91 | 10.73 | 10.77 | 10.77 | qfq | 2,133,884 | 23,092,914 | -0.28% |
| 2026-05-14 | 10.98 | 11.01 | 10.74 | 10.80 | 10.80 | qfq | 2,748,745 | 29,807,062 | -1.73% |
| 2026-05-13 | 11.15 | 11.15 | 10.95 | 10.99 | 10.99 | qfq | 2,173,490 | 23,946,547 | -0.63% |
| 2026-05-12 | 11.44 | 11.44 | 11.05 | 11.06 | 11.06 | qfq | 3,403,328 | 37,998,927 | -3.41% |
| 2026-05-11 | 11.35 | 11.46 | 11.15 | 11.45 | 11.45 | qfq | 4,099,914 | 46,365,286 | 1.15% |
| 2026-05-08 | 11.33 | 11.43 | 11.31 | 11.32 | 11.32 | qfq | 3,119,377 | 35,368,507 | 0.00% |
| 2026-05-07 | 11.65 | 11.65 | 11.32 | 11.32 | 11.32 | qfq | 2,978,586 | 33,891,376 | -1.82% |
| 2026-05-06 | 11.41 | 11.55 | 11.40 | 11.53 | 11.53 | qfq | 2,667,104 | 30,674,260 | 1.14% |
| 2026-04-30 | 11.42 | 11.52 | 11.36 | 11.40 | 11.40 | qfq | 1,858,754 | 21,248,196 | -1.13% |
| 2026-04-29 | 11.46 | 11.68 | 11.44 | 11.53 | 11.33 | qfq | 1,943,941 | 22,508,592 | 0.00% |
| 2026-04-28 | 11.48 | 11.75 | 11.47 | 11.53 | 11.33 | qfq | 2,052,936 | 23,811,856 | -0.17% |
| 2026-04-27 | 11.40 | 11.60 | 11.25 | 11.55 | 11.35 | qfq | 2,134,694 | 24,370,484 | 0.79% |
| 2026-04-24 | 11.35 | 11.52 | 11.22 | 11.46 | 11.26 | qfq | 2,092,448 | 23,819,703 | 0.09% |
| 2026-04-23 | 11.73 | 11.73 | 11.40 | 11.45 | 11.25 | qfq | 2,476,856 | 28,452,453 | -2.39% |
| 2026-04-22 | 11.66 | 11.74 | 11.64 | 11.73 | 11.53 | qfq | 1,566,832 | 18,307,346 | 0.09% |
| 2026-04-21 | 11.90 | 11.99 | 11.66 | 11.72 | 11.52 | qfq | 2,101,228 | 24,733,206 | -1.35% |
| 2026-04-20 | 12.00 | 12.00 | 11.83 | 11.88 | 11.67 | qfq | 1,932,556 | 22,984,745 | -0.59% |
| 2026-04-17 | 12.18 | 12.18 | 11.83 | 11.95 | 11.74 | qfq | 2,635,400 | 31,473,945 | -1.65% |
| 2026-04-16 | 12.12 | 12.17 | 11.90 | 12.15 | 11.94 | qfq | 2,597,328 | 31,327,297 | 0.16% |
| 2026-04-15 | 11.98 | 12.23 | 11.87 | 12.13 | 11.92 | qfq | 4,296,721 | 51,915,610 | 1.93% |
| 2026-04-14 | 11.91 | 11.91 | 11.72 | 11.90 | 11.69 | qfq | 3,014,648 | 35,635,752 | 0.59% |
| 2026-04-13 | 12.10 | 12.14 | 11.77 | 11.83 | 11.62 | qfq | 3,919,091 | 46,517,809 | -2.23% |
| 2026-04-10 | 11.99 | 12.21 | 11.83 | 12.10 | 11.89 | qfq | 4,140,394 | 50,053,480 | 1.34% |
| 2026-04-09 | 12.36 | 12.48 | 11.90 | 11.94 | 11.73 | qfq | 5,332,360 | 64,722,145 | -3.40% |
| 2026-04-08 | 12.34 | 12.53 | 12.23 | 12.36 | 12.15 | qfq | 4,286,114 | 52,952,039 | 1.06% |
| 2026-04-07 | 12.12 | 12.35 | 11.73 | 12.23 | 12.02 | qfq | 3,885,320 | 47,209,967 | 1.66% |
| 2026-04-03 | 12.31 | 12.41 | 12.00 | 12.03 | 11.82 | qfq | 4,001,808 | 48,587,217 | -2.91% |
| 2026-04-02 | 12.24 | 12.58 | 12.20 | 12.39 | 12.18 | qfq | 6,205,200 | 76,895,323 | 0.90% |
| 2026-04-01 | 11.85 | 12.34 | 11.80 | 12.28 | 12.07 | qfq | 5,201,306 | 63,315,148 | 4.24% |
| 2026-03-31 | 11.76 | 12.09 | 11.76 | 11.78 | 11.58 | qfq | 3,092,532 | 36,829,927 | -0.59% |
| 2026-03-30 | 11.61 | 11.90 | 11.56 | 11.85 | 11.64 | qfq | 3,976,339 | 46,915,405 | 0.94% |
| 2026-03-27 | 11.31 | 11.78 | 11.24 | 11.74 | 11.54 | qfq | 5,609,413 | 65,323,646 | 2.44% |
| 2026-03-26 | 11.45 | 12.15 | 11.30 | 11.46 | 11.26 | qfq | 6,602,839 | 77,151,388 | 0.79% |
| 2026-03-25 | 11.43 | 11.50 | 11.28 | 11.37 | 11.17 | qfq | 2,535,842 | 28,920,529 | -0.09% |
| 2026-03-24 | 11.07 | 11.38 | 10.98 | 11.38 | 11.18 | qfq | 4,321,288 | 48,353,797 | 4.79% |
| 2026-03-23 | 11.59 | 11.65 | 10.80 | 10.86 | 10.67 | qfq | 5,990,481 | 66,833,483 | -7.97% |
| 2026-03-20 | 12.18 | 12.32 | 11.79 | 11.80 | 11.60 | qfq | 3,045,258 | 36,534,360 | -2.72% |
| 2026-03-19 | 12.41 | 12.49 | 12.12 | 12.13 | 11.92 | qfq | 2,419,500 | 29,666,138 | -3.12% |
| 2026-03-18 | 12.24 | 12.52 | 12.18 | 12.52 | 12.30 | qfq | 2,554,340 | 31,594,085 | 2.37% |
| 2026-03-17 | 12.59 | 12.59 | 12.22 | 12.23 | 12.02 | qfq | 2,896,512 | 35,829,898 | -2.55% |
| 2026-03-16 | 12.42 | 12.60 | 12.39 | 12.55 | 12.33 | qfq | 2,056,668 | 25,778,184 | 1.29% |
| 2026-03-13 | 12.28 | 12.62 | 12.20 | 12.39 | 12.18 | qfq | 2,071,786 | 25,755,739 | 0.90% |
| 2026-03-12 | 12.40 | 12.44 | 12.27 | 12.28 | 12.07 | qfq | 1,116,298 | 13,787,835 | -1.05% |
| 2026-03-11 | 12.53 | 12.54 | 12.35 | 12.41 | 12.19 | qfq | 1,409,980 | 17,518,484 | -0.48% |
| 2026-03-10 | 12.39 | 12.51 | 12.32 | 12.47 | 12.25 | qfq | 2,016,862 | 25,097,336 | 1.30% |
| 2026-03-09 | 12.24 | 12.42 | 12.22 | 12.31 | 12.10 | qfq | 2,139,737 | 26,361,098 | -0.65% |
| 2026-03-06 | 12.04 | 12.42 | 12.00 | 12.39 | 12.18 | qfq | 3,074,569 | 37,878,773 | 3.16% |
| 2026-03-05 | 11.94 | 12.14 | 11.93 | 12.01 | 11.80 | qfq | 1,317,910 | 15,882,892 | 1.09% |
| 2026-03-04 | 12.00 | 12.06 | 11.84 | 11.88 | 11.67 | qfq | 2,095,892 | 25,023,821 | -1.00% |
| 2026-03-03 | 12.40 | 12.41 | 12.00 | 12.00 | 11.79 | qfq | 2,702,342 | 32,934,331 | -1.88% |
| 2026-03-02 | 12.63 | 12.69 | 12.21 | 12.23 | 12.02 | qfq | 4,070,256 | 50,356,666 | -4.53% |
| 2026-02-27 | 12.70 | 12.85 | 12.70 | 12.81 | 12.59 | qfq | 1,964,175 | 25,131,564 | 1.03% |
| 2026-02-26 | 12.82 | 12.84 | 12.67 | 12.68 | 12.46 | qfq | 1,693,597 | 21,555,780 | -0.70% |
| 2026-02-25 | 12.63 | 12.83 | 12.63 | 12.77 | 12.55 | qfq | 1,912,180 | 24,432,581 | 1.03% |
| 2026-02-24 | 12.52 | 12.69 | 12.50 | 12.64 | 12.42 | qfq | 1,820,180 | 22,948,785 | 1.36% |
| 2026-02-13 | 12.46 | 12.61 | 12.46 | 12.47 | 12.25 | qfq | 1,582,640 | 19,844,075 | -0.16% |
| 2026-02-12 | 12.77 | 12.77 | 12.47 | 12.49 | 12.27 | qfq | 2,805,416 | 35,224,196 | -2.12% |
| 2026-02-11 | 12.84 | 12.89 | 12.76 | 12.76 | 12.54 | qfq | 1,569,818 | 20,138,088 | -0.62% |
| 2026-02-10 | 12.86 | 12.87 | 12.74 | 12.84 | 12.62 | qfq | 2,605,240 | 33,432,902 | 0.47% |
| 2026-02-09 | 12.80 | 12.86 | 12.72 | 12.78 | 12.56 | qfq | 2,396,200 | 30,595,286 | 0.16% |
| 2026-02-06 | 12.71 | 12.88 | 12.71 | 12.76 | 12.54 | qfq | 2,263,816 | 29,019,550 | 0.00% |
| 2026-02-05 | 12.71 | 12.89 | 12.69 | 12.76 | 12.54 | qfq | 2,092,086 | 26,788,802 | 0.24% |
| 2026-02-04 | 12.70 | 12.83 | 12.63 | 12.73 | 12.51 | qfq | 1,731,497 | 22,039,761 | -0.16% |
| 2026-02-03 | 12.63 | 12.77 | 12.52 | 12.75 | 12.53 | qfq | 1,700,009 | 21,553,858 | 2.00% |
| 2026-02-02 | 12.56 | 12.79 | 12.50 | 12.50 | 12.28 | qfq | 2,428,747 | 30,804,975 | -1.42% |
| 2026-01-30 | 12.53 | 12.77 | 12.47 | 12.68 | 12.46 | qfq | 3,071,374 | 38,817,698 | 1.28% |
| 2026-01-29 | 12.66 | 12.66 | 12.44 | 12.52 | 12.30 | qfq | 2,394,192 | 30,094,064 | -0.24% |
| 2026-01-28 | 12.78 | 12.83 | 12.52 | 12.55 | 12.33 | qfq | 3,279,670 | 41,511,337 | -2.41% |
| 2026-01-27 | 13.03 | 13.08 | 12.61 | 12.86 | 12.64 | qfq | 3,812,118 | 48,701,950 | -1.76% |
| 2026-01-26 | 12.96 | 13.18 | 12.77 | 13.09 | 12.86 | qfq | 5,258,976 | 68,411,354 | 1.39% |
| 2026-01-23 | 12.86 | 12.96 | 12.78 | 12.91 | 12.69 | qfq | 2,762,343 | 35,650,950 | 0.94% |
| 2026-01-22 | 12.77 | 12.84 | 12.68 | 12.79 | 12.57 | qfq | 2,648,088 | 33,827,451 | 0.24% |
| 2026-01-21 | 12.67 | 12.83 | 12.62 | 12.76 | 12.54 | qfq | 2,802,180 | 35,710,252 | 0.39% |
| 2026-01-20 | 12.63 | 12.82 | 12.57 | 12.71 | 12.49 | qfq | 2,716,032 | 34,444,194 | 0.95% |
| 2026-01-19 | 12.51 | 12.66 | 12.47 | 12.59 | 12.37 | qfq | 2,135,079 | 26,904,618 | 0.48% |
| 2026-01-16 | 12.78 | 12.82 | 12.52 | 12.53 | 12.31 | qfq | 3,560,473 | 44,915,810 | -1.49% |
| 2026-01-15 | 12.72 | 12.86 | 12.63 | 12.72 | 12.50 | qfq | 3,604,035 | 45,715,200 | -0.78% |
| 2026-01-14 | 12.92 | 13.06 | 12.70 | 12.82 | 12.60 | qfq | 8,294,820 | 106,749,640 | -0.70% |
| 2026-01-13 | 12.45 | 13.28 | 12.44 | 12.91 | 12.69 | qfq | 12,286,843 | 159,741,656 | 3.78% |
| 2026-01-12 | 12.36 | 12.45 | 12.26 | 12.44 | 12.22 | qfq | 3,313,284 | 40,975,819 | 0.97% |
| 2026-01-09 | 12.19 | 12.32 | 12.10 | 12.32 | 12.11 | qfq | 3,177,126 | 38,872,423 | 1.07% |
| 2026-01-08 | 12.10 | 12.25 | 12.10 | 12.19 | 11.98 | qfq | 2,514,706 | 30,666,154 | 0.33% |
| 2026-01-07 | 12.07 | 12.19 | 12.03 | 12.15 | 11.94 | qfq | 2,329,258 | 28,238,550 | 0.58% |
| 2026-01-06 | 12.14 | 12.14 | 11.98 | 12.08 | 11.87 | qfq | 2,269,956 | 27,374,829 | 0.00% |
| 2026-01-05 | 11.76 | 12.12 | 11.75 | 12.08 | 11.87 | qfq | 3,169,732 | 38,044,629 | 2.46% |
| 2025-12-31 | 11.72 | 11.79 | 11.62 | 11.79 | 11.59 | qfq | 1,383,884 | 16,206,592 | 0.77% |
| 2025-12-30 | 11.75 | 11.80 | 11.67 | 11.70 | 11.50 | qfq | 1,520,875 | 17,842,846 | -0.51% |
| 2025-12-29 | 11.83 | 11.84 | 11.74 | 11.76 | 11.56 | qfq | 1,406,412 | 16,568,239 | -0.59% |
| 2025-12-26 | 11.94 | 11.98 | 11.81 | 11.83 | 11.62 | qfq | 1,482,598 | 17,635,804 | -0.84% |
| 2025-12-25 | 11.98 | 11.98 | 11.88 | 11.93 | 11.72 | qfq | 1,578,770 | 18,824,157 | 0.34% |
| 2025-12-24 | 11.74 | 11.91 | 11.74 | 11.89 | 11.68 | qfq | 1,309,154 | 15,551,508 | 0.85% |
| 2025-12-23 | 11.96 | 12.00 | 11.78 | 11.79 | 11.59 | qfq | 1,785,733 | 21,179,017 | -1.34% |
| 2025-12-22 | 11.94 | 12.03 | 11.90 | 11.95 | 11.74 | qfq | 1,386,000 | 16,597,607 | 0.00% |
| 2025-12-19 | 11.88 | 11.97 | 11.80 | 11.95 | 11.74 | qfq | 1,502,270 | 17,918,715 | 0.59% |
| 2025-12-18 | 11.74 | 11.98 | 11.70 | 11.88 | 11.67 | qfq | 1,868,342 | 22,198,336 | 1.54% |
| 2025-12-17 | 11.70 | 11.72 | 11.52 | 11.70 | 11.50 | qfq | 1,906,360 | 22,135,105 | 0.00% |
| 2025-12-16 | 11.83 | 11.85 | 11.67 | 11.70 | 11.50 | qfq | 1,577,123 | 18,481,886 | -1.10% |
| 2025-12-15 | 11.76 | 11.93 | 11.72 | 11.83 | 11.62 | qfq | 1,220,716 | 14,435,164 | 0.00% |
| 2025-12-12 | 11.83 | 11.97 | 11.73 | 11.83 | 11.62 | qfq | 1,967,880 | 23,394,787 | 0.08% |
| 2025-12-11 | 12.13 | 12.13 | 11.80 | 11.82 | 11.61 | qfq | 2,563,376 | 30,556,120 | -2.39% |
| 2025-12-10 | 12.16 | 12.16 | 12.01 | 12.11 | 11.90 | qfq | 1,569,697 | 18,961,792 | 0.00% |
| 2025-12-09 | 12.35 | 12.41 | 12.10 | 12.11 | 11.90 | qfq | 2,219,896 | 27,161,212 | -1.46% |
| 2025-12-08 | 12.31 | 12.35 | 12.25 | 12.29 | 12.08 | qfq | 1,759,762 | 21,659,783 | 0.24% |
| 2025-12-05 | 12.25 | 12.29 | 12.02 | 12.26 | 12.05 | qfq | 2,318,300 | 28,146,076 | 0.16% |
| 2025-12-04 | 12.42 | 12.49 | 12.24 | 12.24 | 12.03 | qfq | 2,352,483 | 29,005,595 | -1.92% |
| 2025-12-03 | 12.45 | 12.55 | 12.38 | 12.48 | 12.26 | qfq | 2,055,232 | 25,619,821 | 0.32% |
| 2025-12-02 | 12.57 | 12.57 | 12.37 | 12.44 | 12.22 | qfq | 1,382,043 | 17,187,451 | -1.03% |
| 2025-12-01 | 12.46 | 12.59 | 12.40 | 12.57 | 12.35 | qfq | 1,968,325 | 24,679,652 | 0.96% |
| 2025-11-28 | 12.56 | 12.59 | 12.35 | 12.45 | 12.23 | qfq | 2,495,173 | 31,044,675 | -1.27% |
| 2025-11-27 | 12.41 | 12.65 | 12.30 | 12.61 | 12.39 | qfq | 2,736,845 | 34,222,901 | 1.20% |
| 2025-11-26 | 12.59 | 12.95 | 12.44 | 12.46 | 12.24 | qfq | 4,456,096 | 56,835,080 | -0.32% |
| 2025-11-25 | 12.32 | 12.69 | 12.28 | 12.50 | 12.28 | qfq | 3,162,255 | 39,534,071 | 1.63% |
| 2025-11-24 | 12.16 | 12.42 | 12.16 | 12.30 | 12.09 | qfq | 2,133,036 | 26,258,767 | 1.15% |
| 2025-11-21 | 12.72 | 12.81 | 12.10 | 12.16 | 11.95 | qfq | 3,934,887 | 48,611,310 | -4.55% |
| 2025-11-20 | 12.95 | 13.05 | 12.68 | 12.74 | 12.52 | qfq | 3,519,314 | 45,113,708 | -1.62% |
| 2025-11-19 | 13.34 | 13.38 | 12.95 | 12.95 | 12.73 | qfq | 5,457,689 | 71,333,075 | -3.65% |
| 2025-11-18 | 13.30 | 13.70 | 13.25 | 13.44 | 13.21 | qfq | 7,279,932 | 97,825,671 | 1.05% |
| 2025-11-17 | 13.59 | 13.60 | 13.20 | 13.30 | 13.07 | qfq | 7,214,844 | 95,909,264 | -2.42% |
| 2025-11-14 | 13.13 | 13.84 | 13.10 | 13.63 | 13.39 | qfq | 13,291,226 | 180,618,050 | 2.87% |
| 2025-11-13 | 13.31 | 13.36 | 13.07 | 13.25 | 13.02 | qfq | 3,520,226 | 46,457,371 | -0.15% |
| 2025-11-12 | 13.19 | 13.39 | 13.15 | 13.27 | 13.04 | qfq | 4,647,886 | 61,699,013 | 0.61% |
| 2025-11-11 | 13.22 | 13.27 | 13.01 | 13.19 | 12.96 | qfq | 3,307,430 | 43,538,675 | 0.23% |
| 2025-11-10 | 12.90 | 13.25 | 12.89 | 13.16 | 12.93 | qfq | 3,997,115 | 52,572,019 | 2.02% |
| 2025-11-07 | 12.95 | 13.06 | 12.89 | 12.90 | 12.68 | qfq | 2,676,004 | 34,727,311 | -0.31% |
| 2025-11-06 | 13.10 | 13.15 | 12.94 | 12.94 | 12.72 | qfq | 3,004,240 | 39,076,182 | -1.67% |
| 2025-11-05 | 13.10 | 13.25 | 13.06 | 13.16 | 12.93 | qfq | 2,344,550 | 30,836,748 | 0.08% |
| 2025-11-04 | 13.34 | 13.37 | 13.05 | 13.15 | 12.92 | qfq | 3,307,878 | 43,424,141 | -0.98% |
| 2025-11-03 | 13.26 | 13.30 | 13.11 | 13.28 | 13.05 | qfq | 3,190,428 | 42,234,624 | 0.68% |
| 2025-10-31 | 12.84 | 13.23 | 12.74 | 13.19 | 12.96 | qfq | 4,300,262 | 56,231,627 | 3.29% |
| 2025-10-30 | 13.05 | 13.07 | 12.76 | 12.77 | 12.55 | qfq | 3,405,206 | 43,900,629 | -2.67% |
| 2025-10-29 | 13.14 | 13.20 | 12.94 | 13.12 | 12.89 | qfq | 3,267,310 | 42,687,170 | 0.00% |
| 2025-10-28 | 13.18 | 13.24 | 13.11 | 13.12 | 12.89 | qfq | 2,290,651 | 30,130,066 | -0.38% |
| 2025-10-27 | 13.30 | 13.36 | 13.13 | 13.17 | 12.94 | qfq | 3,249,011 | 42,870,987 | -0.68% |
| 2025-10-24 | 13.24 | 13.30 | 13.11 | 13.26 | 13.03 | qfq | 2,826,618 | 37,382,874 | 0.15% |
| 2025-10-23 | 13.45 | 13.58 | 13.12 | 13.24 | 13.01 | qfq | 5,037,533 | 66,683,660 | -2.36% |
| 2025-10-22 | 13.29 | 13.82 | 13.21 | 13.56 | 13.32 | qfq | 6,139,510 | 83,014,347 | 1.04% |
| 2025-10-21 | 13.23 | 13.55 | 13.13 | 13.42 | 13.19 | qfq | 3,537,098 | 47,242,394 | 1.44% |
| 2025-10-20 | 12.99 | 13.24 | 12.99 | 13.23 | 13.00 | qfq | 2,659,534 | 34,963,445 | 1.93% |
| 2025-10-17 | 13.14 | 13.30 | 12.96 | 12.98 | 12.75 | qfq | 2,764,278 | 36,291,182 | -1.44% |
| 2025-10-16 | 13.36 | 13.42 | 13.16 | 13.17 | 12.94 | qfq | 3,625,740 | 48,112,258 | -1.50% |
| 2025-10-15 | 13.18 | 13.38 | 13.06 | 13.37 | 13.14 | qfq | 4,538,143 | 60,267,556 | 1.75% |
| 2025-10-14 | 13.09 | 13.18 | 13.00 | 13.14 | 12.91 | qfq | 3,609,526 | 47,263,521 | 0.54% |
| 2025-10-13 | 12.84 | 13.07 | 12.52 | 13.07 | 12.84 | qfq | 3,221,536 | 41,431,464 | 0.00% |
| 2025-10-10 | 12.76 | 13.11 | 12.75 | 13.07 | 12.84 | qfq | 4,567,768 | 59,400,315 | 2.11% |
| 2025-10-09 | 12.88 | 12.90 | 12.71 | 12.80 | 12.58 | qfq | 2,868,616 | 36,657,987 | -0.39% |
| 2025-09-30 | 12.71 | 12.93 | 12.70 | 12.85 | 12.63 | qfq | 2,361,084 | 30,283,638 | 1.10% |
| 2025-09-29 | 12.79 | 12.79 | 12.50 | 12.71 | 12.49 | qfq | 2,313,676 | 29,288,398 | -0.63% |
| 2025-09-26 | 12.76 | 12.88 | 12.63 | 12.79 | 12.57 | qfq | 2,283,304 | 29,141,670 | -0.47% |
| 2025-09-25 | 12.98 | 13.03 | 12.81 | 12.85 | 12.63 | qfq | 2,937,500 | 37,901,093 | -0.93% |
| 2025-09-24 | 12.74 | 12.98 | 12.74 | 12.97 | 12.75 | qfq | 2,495,725 | 32,232,770 | 0.86% |
| 2025-09-23 | 13.14 | 13.14 | 12.49 | 12.86 | 12.64 | qfq | 5,173,066 | 65,866,358 | -2.13% |
| 2025-09-22 | 13.49 | 13.49 | 13.08 | 13.14 | 12.91 | qfq | 4,234,863 | 55,849,168 | -2.23% |
| 2025-09-19 | 13.73 | 13.77 | 13.40 | 13.44 | 13.21 | qfq | 3,501,624 | 47,261,913 | -2.11% |
| 2025-09-18 | 13.93 | 13.94 | 13.65 | 13.73 | 13.49 | qfq | 4,802,339 | 66,190,478 | -1.44% |
| 2025-09-17 | 14.00 | 14.02 | 13.92 | 13.93 | 13.69 | qfq | 3,357,047 | 46,820,745 | -0.78% |
| 2025-09-16 | 14.00 | 14.06 | 13.88 | 14.04 | 13.80 | qfq | 3,559,042 | 49,663,559 | -0.28% |
| 2025-09-15 | 13.77 | 14.15 | 13.64 | 14.08 | 13.84 | qfq | 6,329,160 | 88,163,246 | 2.55% |
| 2025-09-12 | 13.70 | 13.82 | 13.51 | 13.73 | 13.49 | qfq | 4,183,816 | 57,130,746 | 0.22% |
| 2025-09-11 | 13.63 | 13.70 | 13.36 | 13.70 | 13.46 | qfq | 3,862,918 | 52,252,708 | 0.44% |
| 2025-09-10 | 13.80 | 13.87 | 13.64 | 13.64 | 13.40 | qfq | 2,495,711 | 34,250,525 | -0.80% |
| 2025-09-09 | 13.93 | 13.96 | 13.69 | 13.75 | 13.51 | qfq | 2,823,337 | 39,002,166 | -1.50% |
| 2025-09-08 | 13.86 | 14.00 | 13.74 | 13.96 | 13.72 | qfq | 3,241,644 | 45,144,562 | 0.72% |
| 2025-09-05 | 13.72 | 13.87 | 13.49 | 13.86 | 13.62 | qfq | 4,386,434 | 60,077,079 | 1.61% |
| 2025-09-04 | 13.70 | 13.92 | 13.53 | 13.64 | 13.40 | qfq | 4,148,518 | 57,070,923 | -0.37% |
| 2025-09-03 | 14.08 | 14.17 | 13.60 | 13.69 | 13.45 | qfq | 3,463,078 | 48,126,147 | -2.42% |
| 2025-09-02 | 14.39 | 14.47 | 13.96 | 14.03 | 13.79 | qfq | 4,774,285 | 67,468,323 | -2.43% |
| 2025-09-01 | 14.16 | 14.45 | 14.12 | 14.38 | 14.13 | qfq | 5,160,755 | 74,066,887 | 1.55% |
| 2025-08-29 | 14.00 | 14.31 | 13.98 | 14.16 | 13.91 | qfq | 5,258,716 | 74,482,770 | 1.58% |
| 2025-08-28 | 14.26 | 14.26 | 13.58 | 13.94 | 13.70 | qfq | 6,894,708 | 96,266,673 | -1.62% |
| 2025-08-27 | 14.75 | 14.77 | 14.16 | 14.17 | 13.92 | qfq | 7,387,542 | 107,289,833 | -3.67% |
| 2025-08-26 | 14.80 | 14.80 | 14.67 | 14.71 | 14.45 | qfq | 5,186,962 | 76,249,763 | -0.34% |
| 2025-08-25 | 14.74 | 14.86 | 14.63 | 14.76 | 14.50 | qfq | 7,171,974 | 105,801,650 | 0.07% |
| 2025-08-22 | 14.88 | 14.89 | 14.67 | 14.75 | 14.49 | qfq | 5,158,788 | 75,987,085 | -0.54% |
| 2025-08-21 | 14.75 | 14.87 | 14.71 | 14.83 | 14.57 | qfq | 6,442,802 | 95,376,053 | 0.54% |
| 2025-08-20 | 14.80 | 14.84 | 14.57 | 14.75 | 14.49 | qfq | 8,218,542 | 120,800,281 | -0.94% |
| 2025-08-19 | 14.88 | 15.08 | 14.81 | 14.89 | 14.63 | qfq | 9,054,561 | 135,152,991 | 0.07% |
| 2025-08-18 | 14.72 | 14.93 | 14.66 | 14.88 | 14.62 | qfq | 10,532,421 | 156,627,880 | 1.85% |
| 2025-08-15 | 14.44 | 14.63 | 14.38 | 14.61 | 14.36 | qfq | 6,131,221 | 89,258,678 | 1.18% |
| 2025-08-14 | 14.83 | 14.83 | 14.43 | 14.44 | 14.19 | qfq | 10,024,785 | 146,486,327 | -2.43% |
| 2025-08-13 | 15.09 | 15.12 | 14.71 | 14.80 | 14.54 | qfq | 12,866,484 | 190,801,300 | -1.73% |
| 2025-08-12 | 15.42 | 15.44 | 15.01 | 15.06 | 14.80 | qfq | 18,341,066 | 278,546,281 | -4.02% |
| 2025-08-11 | 15.32 | 15.70 | 15.28 | 15.69 | 15.42 | qfq | 12,338,069 | 192,025,003 | 2.42% |
| 2025-08-08 | 15.23 | 15.36 | 15.15 | 15.32 | 15.05 | qfq | 7,281,714 | 111,125,121 | -0.39% |
| 2025-08-07 | 15.22 | 15.43 | 15.18 | 15.38 | 15.11 | qfq | 9,423,511 | 144,188,165 | 0.59% |
| 2025-08-06 | 15.50 | 15.68 | 15.25 | 15.29 | 15.02 | qfq | 12,466,190 | 191,197,386 | -1.86% |
| 2025-08-05 | 15.70 | 15.82 | 15.40 | 15.58 | 15.31 | qfq | 12,632,314 | 196,338,116 | -1.08% |
| 2025-08-04 | 15.58 | 15.85 | 15.17 | 15.75 | 15.48 | qfq | 16,524,547 | 255,911,998 | -0.32% |
| 2025-08-01 | 16.05 | 16.68 | 15.73 | 15.80 | 15.53 | qfq | 24,030,679 | 387,048,449 | -3.30% |
| 2025-07-31 | 15.85 | 17.14 | 15.43 | 16.34 | 16.06 | qfq | 33,032,609 | 533,519,572 | 4.08% |
| 2025-07-30 | 15.59 | 16.44 | 15.50 | 15.70 | 15.43 | qfq | 32,111,288 | 512,677,082 | 0.77% |
| 2025-07-29 | 14.93 | 15.72 | 14.77 | 15.58 | 15.31 | qfq | 28,323,402 | 435,644,452 | 4.35% |
| 2025-07-28 | 14.80 | 15.02 | 14.78 | 14.93 | 14.67 | qfq | 6,725,064 | 100,263,279 | 0.81% |
| 2025-07-25 | 14.96 | 15.03 | 14.71 | 14.81 | 14.55 | qfq | 8,660,854 | 128,947,750 | -0.60% |
| 2025-07-24 | 14.80 | 15.20 | 14.79 | 14.90 | 14.64 | qfq | 8,571,160 | 127,994,909 | 0.54% |
| 2025-07-23 | 14.94 | 15.09 | 14.81 | 14.82 | 14.56 | qfq | 9,451,953 | 141,027,849 | -1.59% |
| 2025-07-22 | 15.19 | 15.42 | 15.01 | 15.06 | 14.80 | qfq | 15,245,608 | 231,442,067 | -1.12% |
| 2025-07-21 | 15.17 | 15.27 | 14.95 | 15.23 | 14.97 | qfq | 13,663,019 | 206,921,422 | 0.07% |
| 2025-07-18 | 14.88 | 15.33 | 14.57 | 15.22 | 14.96 | qfq | 19,681,990 | 295,090,551 | 2.70% |
| 2025-07-17 | 14.75 | 14.87 | 14.65 | 14.82 | 14.56 | qfq | 9,450,248 | 139,815,216 | -0.07% |
| 2025-07-16 | 14.42 | 14.85 | 14.40 | 14.83 | 14.57 | qfq | 16,683,830 | 246,050,338 | 2.56% |
| 2025-07-15 | 14.77 | 14.77 | 14.22 | 14.46 | 14.21 | qfq | 10,553,976 | 152,008,159 | -2.10% |
| 2025-07-14 | 14.50 | 14.85 | 14.36 | 14.77 | 14.51 | qfq | 9,906,581 | 144,735,759 | 1.16% |
| 2025-07-11 | 14.56 | 14.83 | 14.46 | 14.60 | 14.35 | qfq | 9,916,552 | 144,913,360 | 0.07% |
| 2025-07-10 | 14.45 | 14.92 | 14.35 | 14.59 | 14.34 | qfq | 10,996,462 | 160,985,870 | 0.55% |
| 2025-07-09 | 14.68 | 14.84 | 14.46 | 14.51 | 14.26 | qfq | 9,811,125 | 143,210,612 | -1.96% |
| 2025-07-08 | 14.49 | 15.33 | 14.46 | 14.80 | 14.54 | qfq | 16,062,678 | 240,056,624 | 2.00% |
| 2025-07-07 | 14.53 | 14.69 | 14.38 | 14.51 | 14.26 | qfq | 8,060,324 | 116,872,550 | -0.62% |
| 2025-07-04 | 14.90 | 14.98 | 14.60 | 14.60 | 14.35 | qfq | 10,719,205 | 157,570,174 | -2.14% |
| 2025-07-03 | 14.75 | 14.98 | 14.62 | 14.92 | 14.66 | qfq | 13,768,400 | 204,582,673 | 1.77% |
| 2025-07-02 | 14.78 | 15.09 | 14.56 | 14.66 | 14.41 | qfq | 16,676,834 | 247,333,832 | -2.07% |
| 2025-07-01 | 14.39 | 15.05 | 14.37 | 14.97 | 14.71 | qfq | 25,370,155 | 373,479,282 | 4.18% |
| 2025-06-30 | 14.21 | 14.42 | 14.01 | 14.37 | 14.12 | qfq | 12,467,943 | 177,696,242 | 1.20% |
| 2025-06-27 | 14.06 | 14.27 | 13.95 | 14.20 | 13.95 | qfq | 9,695,778 | 137,206,887 | 1.36% |
| 2025-06-26 | 14.14 | 14.16 | 13.87 | 14.01 | 13.77 | qfq | 9,662,232 | 135,558,325 | -1.48% |
| 2025-06-25 | 14.14 | 14.32 | 13.90 | 14.22 | 13.97 | qfq | 12,756,405 | 179,940,525 | 0.28% |
| 2025-06-24 | 14.10 | 14.33 | 14.08 | 14.18 | 13.93 | qfq | 10,982,124 | 156,139,226 | 0.57% |
| 2025-06-23 | 13.82 | 14.15 | 13.82 | 14.10 | 13.86 | qfq | 8,791,904 | 123,471,088 | 0.79% |
| 2025-06-20 | 14.18 | 14.22 | 13.88 | 13.99 | 13.75 | qfq | 8,486,644 | 118,965,408 | -0.99% |
| 2025-06-19 | 14.60 | 14.65 | 14.00 | 14.13 | 13.88 | qfq | 14,348,038 | 204,441,661 | -3.62% |
| 2025-06-18 | 14.73 | 15.03 | 14.55 | 14.66 | 14.41 | qfq | 14,921,381 | 219,369,741 | -1.87% |
| 2025-06-17 | 15.67 | 15.76 | 14.86 | 14.94 | 14.68 | qfq | 19,912,000 | 302,026,755 | -3.24% |
| 2025-06-16 | 15.17 | 15.77 | 15.06 | 15.44 | 15.17 | qfq | 13,854,602 | 213,239,899 | -0.45% |
| 2025-06-13 | 16.04 | 16.59 | 15.44 | 15.51 | 15.24 | qfq | 22,040,219 | 350,649,599 | -4.96% |
| 2025-06-12 | 16.80 | 17.06 | 16.32 | 16.32 | 16.04 | qfq | 24,201,673 | 402,039,913 | -4.45% |
| 2025-06-11 | 16.86 | 17.15 | 16.17 | 17.08 | 16.78 | qfq | 26,686,096 | 446,582,518 | 2.28% |
| 2025-06-10 | 17.25 | 17.51 | 16.58 | 16.70 | 16.41 | qfq | 34,894,422 | 594,635,850 | -5.65% |
| 2025-06-09 | 16.51 | 17.99 | 16.45 | 17.70 | 17.39 | qfq | 47,280,704 | 821,614,343 | 4.00% |
| 2025-06-06 | 15.70 | 17.05 | 15.05 | 17.02 | 16.72 | qfq | 44,758,989 | 722,475,951 | 5.98% |
| 2025-06-05 | 16.51 | 17.23 | 15.79 | 16.06 | 15.78 | qfq | 37,867,860 | 621,366,005 | -4.00% |
| 2025-06-04 | 17.11 | 17.55 | 16.64 | 16.73 | 16.44 | qfq | 40,468,032 | 683,125,850 | -4.67% |
| 2025-06-03 | 15.39 | 18.38 | 15.39 | 17.55 | 17.25 | qfq | 51,768,283 | 877,761,674 | 11.01% |
| 2025-05-30 | 15.14 | 17.84 | 15.00 | 15.81 | 15.54 | qfq | 52,090,267 | 851,779,349 | 0.76% |
| 2025-05-29 | 15.20 | 16.45 | 14.79 | 15.69 | 15.42 | qfq | 42,780,049 | 670,414,693 | -0.70% |
| 2025-05-28 | 16.21 | 16.30 | 15.29 | 15.80 | 15.53 | qfq | 43,333,068 | 676,254,518 | -3.72% |
| 2025-05-27 | 14.66 | 17.26 | 14.09 | 16.41 | 16.13 | qfq | 63,574,754 | 981,142,917 | 14.12% |
| 2025-05-26 | 15.41 | 15.76 | 14.25 | 14.38 | 14.13 | qfq | 48,394,404 | 707,951,743 | -5.95% |
| 2025-05-23 | 12.76 | 15.29 | 12.76 | 15.29 | 15.02 | qfq | 58,326,812 | 845,479,902 | 20.02% |
| 2025-05-22 | 13.52 | 13.59 | 12.72 | 12.74 | 12.52 | qfq | 25,616,740 | 332,134,260 | -7.21% |
| 2025-05-21 | 13.27 | 13.97 | 13.07 | 13.73 | 13.49 | qfq | 31,525,559 | 427,956,242 | 3.54% |
| 2025-05-20 | 12.76 | 13.50 | 12.76 | 13.26 | 13.03 | qfq | 28,842,492 | 382,424,930 | 3.51% |
| 2025-05-19 | 12.77 | 12.87 | 12.45 | 12.81 | 12.59 | qfq | 17,922,291 | 226,626,027 | -0.70% |
| 2025-05-16 | 12.43 | 12.98 | 12.19 | 12.90 | 12.68 | qfq | 27,037,481 | 340,934,481 | 2.63% |
| 2025-05-15 | 12.02 | 12.85 | 11.85 | 12.57 | 12.35 | qfq | 28,952,656 | 362,301,110 | 3.97% |
| 2025-05-14 | 12.05 | 12.18 | 12.02 | 12.09 | 11.88 | qfq | 7,860,690 | 95,055,528 | -0.33% |
| 2025-05-13 | 12.38 | 12.50 | 12.10 | 12.13 | 11.92 | qfq | 11,817,492 | 144,632,600 | -1.46% |
| 2025-05-12 | 12.30 | 12.39 | 11.93 | 12.31 | 12.10 | qfq | 12,925,169 | 157,161,486 | 0.41% |
| 2025-05-09 | 12.50 | 12.56 | 12.17 | 12.26 | 12.05 | qfq | 13,109,640 | 161,417,769 | -2.15% |
| 2025-05-08 | 12.13 | 12.63 | 12.03 | 12.53 | 12.31 | qfq | 18,368,112 | 229,233,592 | 2.96% |
| 2025-05-07 | 12.36 | 12.43 | 11.99 | 12.17 | 11.96 | qfq | 15,380,744 | 186,961,701 | -0.08% |
| 2025-05-06 | 11.56 | 12.30 | 11.56 | 12.18 | 11.97 | qfq | 21,676,951 | 260,694,683 | 6.38% |
| 2025-04-30 | 11.78 | 11.93 | 11.45 | 11.45 | 11.25 | qfq | 15,323,464 | 178,462,244 | -3.05% |
| 2025-04-29 | 11.71 | 11.88 | 11.45 | 11.81 | 11.61 | qfq | 13,173,482 | 154,984,632 | 0.00% |
| 2025-04-28 | 12.33 | 12.37 | 11.74 | 11.81 | 11.61 | qfq | 21,704,693 | 258,126,609 | -5.52% |
| 2025-04-25 | 12.96 | 13.15 | 12.42 | 12.50 | 12.28 | qfq | 34,130,127 | 432,356,171 | -5.80% |
| 2025-04-24 | 12.61 | 13.69 | 12.45 | 13.27 | 13.04 | qfq | 49,032,223 | 639,351,175 | 3.75% |
| 2025-04-23 | 11.99 | 14.23 | 11.95 | 12.79 | 12.57 | qfq | 51,616,360 | 683,775,420 | 7.84% |
| 2025-04-22 | 11.83 | 11.95 | 11.53 | 11.86 | 11.65 | qfq | 13,283,828 | 155,901,451 | -1.25% |
| 2025-04-21 | 11.51 | 12.08 | 11.36 | 12.01 | 11.80 | qfq | 14,228,386 | 168,669,486 | 2.83% |
| 2025-04-18 | 12.34 | 12.45 | 11.59 | 11.68 | 11.48 | qfq | 14,965,282 | 177,432,629 | -4.11% |
| 2025-04-17 | 11.50 | 12.25 | 11.46 | 12.18 | 11.97 | qfq | 20,238,270 | 241,374,809 | 6.01% |
| 2025-04-16 | 11.79 | 11.79 | 11.17 | 11.49 | 11.29 | qfq | 11,009,438 | 126,054,215 | -32.05% |
| 2025-04-15 | 17.05 | 17.16 | 16.74 | 16.91 | 11.59 | qfq | 7,866,930 | 133,379,113 | -0.76% |
| 2025-04-14 | 17.25 | 17.33 | 16.83 | 17.04 | 11.68 | qfq | 9,142,320 | 156,336,067 | -0.18% |
| 2025-04-11 | 16.80 | 17.26 | 16.67 | 17.07 | 11.70 | qfq | 9,846,138 | 167,206,423 | 1.13% |
| 2025-04-10 | 17.02 | 17.45 | 16.82 | 16.88 | 11.57 | qfq | 13,387,431 | 229,147,061 | 2.80% |
| 2025-04-09 | 15.98 | 16.53 | 14.58 | 16.42 | 11.25 | qfq | 14,659,290 | 229,535,738 | 0.92% |
| 2025-04-08 | 16.12 | 17.07 | 15.85 | 16.27 | 11.15 | qfq | 16,957,591 | 279,361,619 | 3.56% |
| 2025-04-07 | 16.57 | 17.27 | 15.15 | 15.71 | 10.77 | qfq | 19,368,855 | 313,445,002 | -12.19% |
| 2025-04-03 | 17.95 | 18.35 | 17.61 | 17.89 | 12.26 | qfq | 15,777,002 | 283,459,636 | -1.16% |
| 2025-04-02 | 18.45 | 19.19 | 17.92 | 18.10 | 12.40 | qfq | 20,855,065 | 383,532,801 | -3.67% |
| 2025-04-01 | 16.88 | 19.70 | 16.84 | 18.79 | 12.88 | qfq | 29,485,954 | 540,802,717 | 11.32% |
| 2025-03-31 | 16.65 | 17.50 | 16.56 | 16.88 | 11.57 | qfq | 12,312,870 | 209,373,418 | -0.24% |
| 2025-03-28 | 16.58 | 17.37 | 16.58 | 16.92 | 11.60 | qfq | 16,011,840 | 273,052,734 | 1.62% |
| 2025-03-27 | 16.38 | 16.75 | 16.12 | 16.65 | 11.41 | qfq | 8,799,188 | 145,287,671 | 2.15% |
| 2025-03-26 | 15.98 | 16.40 | 15.93 | 16.30 | 11.17 | qfq | 8,007,942 | 130,278,379 | 1.81% |
| 2025-03-25 | 16.70 | 16.70 | 15.99 | 16.01 | 10.97 | qfq | 12,216,370 | 198,033,906 | -5.49% |
| 2025-03-24 | 16.45 | 17.33 | 16.42 | 16.94 | 11.61 | qfq | 15,515,067 | 261,277,879 | 3.74% |
| 2025-03-21 | 16.28 | 16.64 | 16.24 | 16.33 | 11.19 | qfq | 9,569,184 | 157,274,812 | 0.37% |
| 2025-03-20 | 16.22 | 16.35 | 16.13 | 16.27 | 11.15 | qfq | 4,747,150 | 77,197,115 | 0.06% |
| 2025-03-19 | 16.27 | 16.47 | 16.20 | 16.26 | 11.14 | qfq | 4,811,938 | 78,336,398 | -0.31% |
| 2025-03-18 | 16.28 | 16.34 | 16.16 | 16.31 | 11.18 | qfq | 6,937,478 | 112,647,122 | 0.62% |
| 2025-03-17 | 16.30 | 16.66 | 16.11 | 16.21 | 11.11 | qfq | 8,781,483 | 143,368,838 | 0.31% |
| 2025-03-14 | 16.06 | 16.37 | 16.02 | 16.16 | 11.07 | qfq | 9,517,619 | 154,053,328 | 0.69% |
| 2025-03-13 | 16.58 | 16.70 | 15.80 | 16.05 | 11.00 | qfq | 13,720,300 | 221,028,646 | -4.18% |
| 2025-03-12 | 16.08 | 16.85 | 16.06 | 16.75 | 11.48 | qfq | 21,022,754 | 347,656,835 | 3.40% |
| 2025-03-11 | 15.88 | 17.52 | 15.87 | 16.20 | 11.10 | qfq | 23,424,807 | 387,117,710 | 6.72% |
| 2025-03-10 | 14.84 | 15.22 | 14.82 | 15.18 | 10.40 | qfq | 4,999,440 | 75,179,289 | 2.43% |
| 2025-03-07 | 14.88 | 14.93 | 14.71 | 14.82 | 10.16 | qfq | 3,177,849 | 47,074,264 | -0.60% |
| 2025-03-06 | 14.79 | 14.93 | 14.71 | 14.91 | 10.22 | qfq | 3,528,930 | 52,448,427 | 0.81% |
| 2025-03-05 | 14.84 | 14.87 | 14.63 | 14.79 | 10.14 | qfq | 2,984,510 | 44,053,431 | -0.60% |
| 2025-03-04 | 14.54 | 14.98 | 14.50 | 14.88 | 10.20 | qfq | 4,373,780 | 64,716,916 | 1.57% |
| 2025-03-03 | 14.30 | 14.78 | 14.30 | 14.65 | 10.04 | qfq | 4,223,410 | 61,833,570 | 2.23% |
| 2025-02-28 | 14.65 | 14.82 | 14.33 | 14.33 | 9.82 | qfq | 3,342,010 | 48,692,009 | -2.65% |
| 2025-02-27 | 14.70 | 14.73 | 14.43 | 14.72 | 10.09 | qfq | 3,208,330 | 46,893,969 | 0.00% |
| 2025-02-26 | 14.44 | 14.73 | 14.37 | 14.72 | 10.09 | qfq | 3,694,650 | 53,920,501 | 2.08% |
| 2025-02-25 | 14.47 | 14.53 | 14.23 | 14.42 | 9.88 | qfq | 2,206,400 | 31,784,029 | -0.83% |
| 2025-02-24 | 14.50 | 14.58 | 14.37 | 14.54 | 9.96 | qfq | 2,636,920 | 38,140,216 | 0.07% |
| 2025-02-21 | 14.53 | 14.60 | 14.25 | 14.53 | 9.96 | qfq | 3,080,890 | 44,453,964 | 0.55% |
| 2025-02-20 | 14.20 | 14.62 | 14.18 | 14.45 | 9.90 | qfq | 2,997,900 | 43,422,662 | 1.40% |
| 2025-02-19 | 14.05 | 14.28 | 13.92 | 14.25 | 9.77 | qfq | 2,910,210 | 41,138,219 | 1.86% |
| 2025-02-18 | 14.40 | 14.46 | 13.95 | 13.99 | 9.59 | qfq | 3,034,140 | 43,042,878 | -3.18% |
| 2025-02-17 | 14.55 | 14.60 | 14.33 | 14.45 | 9.90 | qfq | 2,851,040 | 41,263,892 | 0.00% |
| 2025-02-14 | 14.22 | 14.55 | 14.22 | 14.45 | 9.90 | qfq | 3,503,090 | 50,612,105 | 1.40% |
| 2025-02-13 | 14.46 | 14.47 | 14.22 | 14.25 | 9.77 | qfq | 2,517,189 | 36,064,921 | -1.52% |
| 2025-02-12 | 14.46 | 14.54 | 14.39 | 14.47 | 9.92 | qfq | 2,571,317 | 37,176,148 | -0.07% |
| 2025-02-11 | 14.60 | 14.61 | 14.35 | 14.48 | 9.92 | qfq | 3,375,330 | 48,707,324 | -0.82% |
| 2025-02-10 | 14.44 | 14.62 | 14.40 | 14.60 | 10.01 | qfq | 3,824,015 | 55,615,578 | 1.04% |
| 2025-02-07 | 14.45 | 14.63 | 14.32 | 14.45 | 9.90 | qfq | 5,302,156 | 76,959,715 | -0.34% |
| 2025-02-06 | 14.07 | 14.65 | 13.93 | 14.50 | 9.94 | qfq | 5,396,406 | 77,800,599 | 2.91% |
| 2025-02-05 | 14.01 | 14.13 | 13.91 | 14.09 | 9.66 | qfq | 2,066,204 | 29,020,931 | 1.59% |
| 2025-01-27 | 13.83 | 14.17 | 13.83 | 13.87 | 9.51 | qfq | 2,541,900 | 35,556,346 | 0.36% |
| 2025-01-24 | 13.80 | 13.85 | 13.58 | 13.82 | 9.47 | qfq | 2,284,165 | 31,348,402 | 0.22% |
| 2025-01-23 | 13.79 | 14.06 | 13.78 | 13.79 | 9.45 | qfq | 2,467,676 | 34,311,922 | 0.44% |
| 2025-01-22 | 13.88 | 13.88 | 13.68 | 13.73 | 9.41 | qfq | 1,404,168 | 19,312,926 | -1.22% |
| 2025-01-21 | 13.90 | 13.96 | 13.60 | 13.90 | 9.53 | qfq | 1,978,978 | 27,266,530 | 0.29% |
| 2025-01-20 | 13.68 | 13.87 | 13.63 | 13.86 | 9.50 | qfq | 2,186,938 | 30,138,521 | 1.84% |
| 2025-01-17 | 13.55 | 13.70 | 13.49 | 13.61 | 9.33 | qfq | 1,319,300 | 17,936,328 | 0.07% |
| 2025-01-16 | 13.67 | 13.89 | 13.53 | 13.60 | 9.32 | qfq | 2,009,194 | 27,527,941 | -0.44% |
| 2025-01-15 | 13.82 | 13.82 | 13.57 | 13.66 | 9.36 | qfq | 1,823,278 | 24,896,855 | -1.01% |
| 2025-01-14 | 13.40 | 13.81 | 13.11 | 13.80 | 9.46 | qfq | 2,736,662 | 37,199,709 | 3.92% |
| 2025-01-13 | 13.07 | 13.39 | 12.89 | 13.28 | 9.10 | qfq | 2,083,505 | 27,463,176 | -0.52% |
| 2025-01-10 | 13.85 | 13.98 | 13.35 | 13.35 | 9.15 | qfq | 3,572,045 | 48,680,522 | -4.44% |
| 2025-01-09 | 14.01 | 14.24 | 13.80 | 13.97 | 9.57 | qfq | 4,107,776 | 57,485,275 | -1.48% |
| 2025-01-08 | 13.80 | 14.40 | 13.75 | 14.18 | 9.72 | qfq | 6,728,062 | 95,004,550 | 2.09% |
| 2025-01-07 | 14.11 | 14.14 | 13.53 | 13.89 | 9.52 | qfq | 5,006,675 | 68,951,884 | -2.11% |
| 2025-01-06 | 13.43 | 14.20 | 13.31 | 14.19 | 9.72 | qfq | 6,528,118 | 90,846,125 | 6.21% |
| 2025-01-03 | 13.64 | 13.82 | 13.33 | 13.36 | 9.16 | qfq | 2,780,530 | 37,765,416 | -1.69% |
| 2025-01-02 | 13.90 | 14.04 | 13.43 | 13.59 | 9.31 | qfq | 2,849,780 | 39,281,261 | -1.74% |
| 2024-12-31 | 14.21 | 14.36 | 13.81 | 13.83 | 9.48 | qfq | 2,527,034 | 35,399,115 | -2.67% |
| 2024-12-30 | 14.32 | 14.39 | 14.06 | 14.21 | 9.74 | qfq | 1,676,352 | 23,843,170 | -0.91% |
| 2024-12-27 | 14.28 | 14.46 | 14.16 | 14.34 | 9.83 | qfq | 1,907,960 | 27,406,203 | 0.42% |
| 2024-12-26 | 14.02 | 14.56 | 13.99 | 14.28 | 9.79 | qfq | 2,749,863 | 39,278,160 | 1.49% |
| 2024-12-25 | 14.48 | 14.57 | 13.91 | 14.07 | 9.64 | qfq | 3,535,273 | 50,055,820 | -2.76% |
| 2024-12-24 | 14.49 | 14.61 | 14.31 | 14.47 | 9.92 | qfq | 2,274,200 | 32,860,374 | 0.35% |
| 2024-12-23 | 14.98 | 15.09 | 14.40 | 14.42 | 9.88 | qfq | 3,589,570 | 52,446,368 | -3.74% |
| 2024-12-20 | 14.70 | 15.07 | 14.65 | 14.98 | 10.27 | qfq | 2,693,770 | 40,199,353 | 1.97% |
| 2024-12-19 | 14.56 | 14.76 | 14.48 | 14.69 | 10.07 | qfq | 2,481,808 | 36,286,550 | -0.41% |
| 2024-12-18 | 14.77 | 14.86 | 14.55 | 14.75 | 10.11 | qfq | 2,275,140 | 33,526,084 | -0.07% |
| 2024-12-17 | 15.28 | 15.28 | 14.70 | 14.76 | 10.11 | qfq | 3,112,053 | 46,431,687 | -3.28% |
| 2024-12-16 | 15.33 | 15.58 | 15.17 | 15.26 | 10.46 | qfq | 3,241,639 | 49,790,135 | 0.39% |
| 2024-12-13 | 15.56 | 15.56 | 15.17 | 15.20 | 10.42 | qfq | 3,654,080 | 56,097,573 | -2.75% |
| 2024-12-12 | 15.50 | 15.66 | 15.43 | 15.63 | 10.71 | qfq | 4,038,440 | 62,866,805 | 0.71% |
| 2024-12-11 | 15.55 | 15.61 | 15.37 | 15.52 | 10.64 | qfq | 3,350,904 | 51,909,637 | 0.06% |
| 2024-12-10 | 15.99 | 16.07 | 15.48 | 15.51 | 10.63 | qfq | 5,827,014 | 91,725,027 | -0.64% |
| 2024-12-09 | 15.70 | 15.95 | 15.42 | 15.61 | 10.70 | qfq | 5,465,675 | 85,477,633 | 0.84% |
| 2024-12-06 | 15.35 | 15.57 | 15.18 | 15.48 | 10.61 | qfq | 4,667,890 | 71,817,820 | 0.58% |
| 2024-12-05 | 15.35 | 15.41 | 15.11 | 15.39 | 10.55 | qfq | 4,863,775 | 74,368,388 | 0.46% |
| 2024-12-04 | 15.33 | 16.10 | 15.18 | 15.32 | 10.50 | qfq | 8,184,178 | 127,819,453 | -0.45% |
| 2024-12-03 | 15.57 | 15.60 | 15.24 | 15.39 | 10.55 | qfq | 4,644,550 | 71,505,978 | -1.60% |
| 2024-12-02 | 15.15 | 15.66 | 15.10 | 15.64 | 10.72 | qfq | 5,799,028 | 89,776,960 | 3.51% |
| 2024-11-29 | 14.88 | 15.17 | 14.68 | 15.11 | 10.35 | qfq | 4,418,528 | 66,233,550 | 2.09% |
| 2024-11-28 | 14.69 | 14.90 | 14.69 | 14.80 | 10.14 | qfq | 3,216,270 | 47,638,143 | 0.41% |
| 2024-11-27 | 14.40 | 14.75 | 14.10 | 14.74 | 10.10 | qfq | 3,243,120 | 46,693,459 | 1.59% |
| 2024-11-26 | 14.52 | 14.97 | 14.46 | 14.51 | 9.94 | qfq | 2,848,310 | 41,921,315 | -0.82% |
| 2024-11-25 | 14.35 | 14.63 | 14.30 | 14.63 | 10.03 | qfq | 3,274,110 | 47,440,214 | 2.31% |
| 2024-11-22 | 15.16 | 15.16 | 14.28 | 14.30 | 9.80 | qfq | 4,796,010 | 70,545,282 | -5.42% |
| 2024-11-21 | 15.30 | 15.36 | 14.93 | 15.12 | 10.36 | qfq | 3,627,831 | 54,935,108 | -1.18% |
| 2024-11-20 | 14.94 | 15.42 | 14.91 | 15.30 | 10.48 | qfq | 3,529,481 | 53,899,893 | 1.73% |
| 2024-11-19 | 14.61 | 15.06 | 14.58 | 15.04 | 10.31 | qfq | 3,573,095 | 52,827,597 | 3.72% |
| 2024-11-18 | 15.06 | 15.19 | 14.39 | 14.50 | 9.94 | qfq | 4,405,625 | 64,557,544 | -2.95% |
| 2024-11-15 | 15.41 | 15.67 | 14.91 | 14.94 | 10.24 | qfq | 4,624,259 | 70,757,306 | -3.05% |
| 2024-11-14 | 15.98 | 15.99 | 15.37 | 15.41 | 10.56 | qfq | 4,479,780 | 70,161,758 | -3.99% |
| 2024-11-13 | 16.06 | 16.31 | 15.68 | 16.05 | 11.00 | qfq | 6,352,059 | 101,429,307 | -1.65% |
| 2024-11-12 | 16.10 | 16.92 | 16.01 | 16.32 | 11.18 | qfq | 11,673,984 | 192,556,621 | 2.06% |
| 2024-11-11 | 15.57 | 16.00 | 15.55 | 15.99 | 10.96 | qfq | 6,254,044 | 98,851,978 | 2.04% |
| 2024-11-08 | 16.13 | 16.21 | 15.59 | 15.67 | 10.74 | qfq | 7,215,560 | 114,074,285 | -0.95% |
| 2024-11-07 | 15.21 | 16.00 | 15.06 | 15.82 | 10.84 | qfq | 8,534,440 | 133,249,909 | 3.60% |
| 2024-11-06 | 15.24 | 15.44 | 15.05 | 15.27 | 10.46 | qfq | 6,937,281 | 105,995,498 | 0.07% |
| 2024-11-05 | 14.97 | 15.30 | 14.85 | 15.26 | 10.46 | qfq | 5,743,450 | 86,952,931 | 1.87% |
| 2024-11-04 | 14.74 | 15.02 | 14.71 | 14.98 | 10.27 | qfq | 3,232,974 | 48,226,354 | 2.11% |
| 2024-11-01 | 14.99 | 15.06 | 14.47 | 14.67 | 10.05 | qfq | 5,254,589 | 77,529,042 | -2.40% |
| 2024-10-31 | 14.97 | 15.20 | 14.80 | 15.03 | 10.30 | qfq | 5,449,358 | 81,948,832 | 0.27% |
| 2024-10-30 | 15.15 | 15.33 | 14.72 | 14.99 | 10.27 | qfq | 6,873,264 | 103,035,638 | -2.22% |
| 2024-10-29 | 16.11 | 16.15 | 15.30 | 15.33 | 10.51 | qfq | 9,955,209 | 154,918,014 | -4.37% |
| 2024-10-28 | 15.44 | 16.20 | 15.29 | 16.03 | 10.99 | qfq | 12,124,414 | 192,038,739 | 3.89% |
| 2024-10-25 | 15.40 | 15.50 | 15.01 | 15.43 | 10.57 | qfq | 10,900,692 | 166,547,432 | -0.58% |
| 2024-10-24 | 14.93 | 15.52 | 14.86 | 15.52 | 10.64 | qfq | 12,692,022 | 195,004,625 | 4.02% |
| 2024-10-23 | 15.04 | 15.25 | 14.84 | 14.92 | 10.22 | qfq | 6,709,160 | 100,419,433 | -1.32% |
| 2024-10-22 | 15.29 | 15.29 | 14.66 | 15.12 | 10.36 | qfq | 8,659,554 | 129,934,305 | -2.26% |
| 2024-10-21 | 15.04 | 15.49 | 15.04 | 15.47 | 10.60 | qfq | 6,706,247 | 102,740,636 | 3.27% |
| 2024-10-18 | 14.53 | 15.29 | 14.53 | 14.98 | 10.27 | qfq | 5,738,333 | 85,562,894 | 2.67% |
| 2024-10-17 | 14.70 | 14.96 | 14.58 | 14.59 | 10.00 | qfq | 4,570,686 | 67,573,295 | -0.75% |
| 2024-10-16 | 14.40 | 14.89 | 14.27 | 14.70 | 10.07 | qfq | 3,957,290 | 58,089,025 | 0.41% |
| 2024-10-15 | 14.82 | 15.17 | 14.62 | 14.64 | 10.03 | qfq | 4,431,640 | 65,901,820 | -2.07% |
| 2024-10-14 | 14.52 | 14.95 | 14.21 | 14.95 | 10.25 | qfq | 4,771,360 | 69,721,722 | 3.89% |
| 2024-10-11 | 15.12 | 15.14 | 14.20 | 14.39 | 9.86 | qfq | 5,981,957 | 87,449,046 | -5.64% |
| 2024-10-10 | 15.24 | 15.85 | 15.20 | 15.25 | 10.45 | qfq | 6,477,071 | 100,352,440 | 1.53% |
| 2024-10-09 | 16.34 | 16.54 | 15.01 | 15.02 | 10.29 | qfq | 11,667,449 | 184,919,094 | -12.06% |
| 2024-10-08 | 18.19 | 18.20 | 15.75 | 17.08 | 11.70 | qfq | 15,446,414 | 261,560,766 | 9.14% |
| 2024-09-30 | 14.30 | 15.83 | 14.02 | 15.65 | 10.72 | qfq | 13,170,450 | 196,520,886 | 13.24% |
| 2024-09-27 | 13.19 | 14.10 | 13.13 | 13.82 | 9.47 | qfq | 7,873,297 | 107,179,338 | 5.82% |
| 2024-09-26 | 12.60 | 13.08 | 12.46 | 13.06 | 8.95 | qfq | 5,349,910 | 68,283,383 | 3.32% |
| 2024-09-25 | 12.32 | 13.00 | 12.32 | 12.64 | 8.66 | qfq | 6,109,840 | 77,399,423 | 3.02% |
| 2024-09-24 | 11.90 | 12.27 | 11.85 | 12.27 | 8.41 | qfq | 3,270,810 | 39,579,694 | 3.11% |
| 2024-09-23 | 11.94 | 12.15 | 11.86 | 11.90 | 8.15 | qfq | 2,533,100 | 30,400,742 | 0.51% |
| 2024-09-20 | 12.11 | 12.11 | 11.78 | 11.84 | 8.11 | qfq | 1,571,190 | 18,657,032 | -1.66% |
| 2024-09-19 | 11.86 | 12.11 | 11.76 | 12.04 | 8.25 | qfq | 1,928,440 | 23,117,572 | 2.38% |
| 2024-09-18 | 11.95 | 11.99 | 11.58 | 11.76 | 8.06 | qfq | 2,008,760 | 23,616,120 | -1.59% |
| 2024-09-13 | 12.25 | 12.25 | 11.95 | 11.95 | 8.19 | qfq | 1,875,720 | 22,626,206 | -1.89% |
| 2024-09-12 | 12.22 | 12.41 | 12.17 | 12.18 | 8.35 | qfq | 1,885,260 | 23,204,681 | -0.33% |
| 2024-09-11 | 12.34 | 12.34 | 12.16 | 12.22 | 8.37 | qfq | 1,803,950 | 22,055,967 | -0.89% |
| 2024-09-10 | 12.35 | 12.43 | 12.14 | 12.33 | 8.45 | qfq | 1,537,060 | 18,843,662 | -0.08% |
| 2024-09-09 | 12.16 | 12.49 | 12.13 | 12.34 | 8.46 | qfq | 1,925,383 | 23,790,981 | 0.98% |
| 2024-09-06 | 12.59 | 12.67 | 12.19 | 12.22 | 8.37 | qfq | 2,577,430 | 31,776,622 | -2.94% |
| 2024-09-05 | 12.43 | 12.63 | 12.42 | 12.59 | 8.63 | qfq | 1,926,060 | 24,111,652 | 1.29% |
| 2024-09-04 | 12.36 | 12.56 | 12.33 | 12.43 | 8.52 | qfq | 1,692,637 | 21,070,373 | 0.00% |
| 2024-09-03 | 12.46 | 12.72 | 12.37 | 12.43 | 8.52 | qfq | 2,311,700 | 28,891,648 | -0.96% |
| 2024-09-02 | 12.74 | 12.91 | 12.50 | 12.55 | 8.60 | qfq | 2,265,283 | 28,819,194 | -1.49% |
| 2024-08-30 | 12.58 | 12.95 | 12.52 | 12.74 | 8.73 | qfq | 3,066,743 | 39,187,064 | 0.71% |
| 2024-08-29 | 12.43 | 12.70 | 12.36 | 12.65 | 8.67 | qfq | 2,348,300 | 29,609,640 | 1.20% |
| 2024-08-28 | 12.36 | 12.60 | 12.20 | 12.50 | 8.57 | qfq | 2,292,980 | 28,588,362 | 0.89% |
| 2024-08-27 | 12.28 | 12.64 | 12.28 | 12.39 | 8.49 | qfq | 2,605,250 | 32,535,787 | 0.00% |
| 2024-08-26 | 12.14 | 12.40 | 12.06 | 12.39 | 8.49 | qfq | 2,164,010 | 26,531,954 | 2.14% |
| 2024-08-23 | 12.38 | 12.40 | 12.12 | 12.13 | 8.31 | qfq | 2,392,880 | 29,215,090 | -1.86% |
| 2024-08-22 | 12.55 | 12.71 | 12.32 | 12.36 | 8.47 | qfq | 1,931,232 | 24,087,301 | -1.98% |
| 2024-08-21 | 12.51 | 12.74 | 12.48 | 12.61 | 8.64 | qfq | 1,617,650 | 20,427,510 | -0.08% |
| 2024-08-20 | 12.86 | 12.96 | 12.52 | 12.62 | 8.65 | qfq | 3,170,300 | 40,206,619 | -2.40% |
| 2024-08-19 | 13.38 | 13.42 | 12.90 | 12.93 | 8.86 | qfq | 4,733,374 | 61,806,490 | -3.51% |
| 2024-08-16 | 13.00 | 13.44 | 12.83 | 13.40 | 9.18 | qfq | 5,595,508 | 73,929,741 | 2.68% |
| 2024-08-15 | 13.08 | 13.33 | 12.86 | 13.05 | 8.94 | qfq | 3,833,642 | 50,025,462 | -0.08% |
| 2024-08-14 | 13.24 | 13.39 | 13.03 | 13.06 | 8.95 | qfq | 3,160,520 | 41,510,626 | -1.28% |
| 2024-08-13 | 13.40 | 13.40 | 13.09 | 13.23 | 9.07 | qfq | 4,019,828 | 53,264,186 | -1.71% |
| 2024-08-12 | 13.25 | 13.65 | 13.21 | 13.46 | 9.22 | qfq | 5,079,800 | 68,388,973 | 1.97% |
| 2024-08-09 | 13.51 | 13.67 | 13.16 | 13.20 | 9.05 | qfq | 5,195,500 | 69,399,434 | -2.44% |
| 2024-08-08 | 13.38 | 13.89 | 13.38 | 13.53 | 9.27 | qfq | 7,367,147 | 100,674,596 | 1.20% |
| 2024-08-07 | 13.42 | 13.55 | 13.29 | 13.37 | 9.16 | qfq | 3,864,217 | 51,795,173 | -1.18% |
| 2024-08-06 | 13.11 | 13.53 | 12.96 | 13.53 | 9.27 | qfq | 6,084,280 | 81,040,979 | 4.72% |
| 2024-08-05 | 13.29 | 13.65 | 12.90 | 12.92 | 8.85 | qfq | 7,018,504 | 93,170,798 | -3.22% |
| 2024-08-02 | 13.16 | 13.75 | 13.15 | 13.35 | 9.15 | qfq | 8,406,926 | 113,610,241 | 0.68% |
| 2024-08-01 | 12.91 | 13.28 | 12.86 | 13.26 | 9.09 | qfq | 4,780,592 | 63,116,600 | 2.16% |
| 2024-07-31 | 12.54 | 12.99 | 12.36 | 12.98 | 8.90 | qfq | 4,837,390 | 61,695,355 | 3.02% |
| 2024-07-30 | 12.26 | 12.71 | 12.22 | 12.60 | 8.63 | qfq | 3,610,120 | 45,327,147 | 2.52% |
| 2024-07-29 | 12.52 | 12.53 | 12.26 | 12.29 | 8.42 | qfq | 2,032,525 | 25,052,491 | -0.89% |
| 2024-07-26 | 12.25 | 12.48 | 12.25 | 12.40 | 8.50 | qfq | 2,268,680 | 28,123,346 | 1.47% |
| 2024-07-25 | 12.22 | 12.36 | 12.07 | 12.22 | 8.37 | qfq | 2,170,220 | 26,576,504 | 0.25% |
| 2024-07-24 | 12.48 | 12.51 | 12.18 | 12.19 | 8.35 | qfq | 3,185,650 | 39,176,711 | -2.32% |
| 2024-07-23 | 12.80 | 12.91 | 12.45 | 12.48 | 8.55 | qfq | 3,176,520 | 40,196,021 | -2.42% |
| 2024-07-22 | 12.65 | 12.89 | 12.58 | 12.79 | 8.76 | qfq | 2,793,260 | 35,630,834 | 0.55% |
| 2024-07-19 | 12.61 | 12.81 | 12.50 | 12.72 | 8.72 | qfq | 4,718,343 | 59,784,981 | 0.08% |
| 2024-07-18 | 12.62 | 12.93 | 12.22 | 12.71 | 8.71 | qfq | 6,879,890 | 86,785,516 | 1.44% |
| 2024-07-17 | 12.58 | 12.64 | 12.44 | 12.53 | 8.59 | qfq | 2,362,300 | 29,628,517 | -0.63% |
| 2024-07-16 | 12.77 | 12.77 | 12.51 | 12.61 | 8.64 | qfq | 2,205,060 | 27,757,045 | -0.39% |
| 2024-07-15 | 13.15 | 13.15 | 12.58 | 12.66 | 8.68 | qfq | 3,677,650 | 46,842,611 | -3.80% |
| 2024-07-12 | 13.04 | 13.44 | 13.03 | 13.16 | 9.02 | qfq | 5,429,291 | 72,051,242 | 0.92% |
| 2024-07-11 | 12.84 | 13.17 | 12.72 | 13.04 | 8.94 | qfq | 3,972,569 | 51,548,995 | 3.82% |
| 2024-07-10 | 12.60 | 12.82 | 12.36 | 12.56 | 8.61 | qfq | 2,639,380 | 33,270,215 | -0.63% |
| 2024-07-09 | 12.45 | 12.67 | 12.12 | 12.64 | 8.66 | qfq | 3,760,765 | 46,672,199 | 1.53% |
| 2024-07-08 | 12.84 | 12.90 | 12.39 | 12.45 | 8.53 | qfq | 2,900,670 | 36,495,785 | -3.49% |
| 2024-07-05 | 12.53 | 12.96 | 12.40 | 12.90 | 8.84 | qfq | 3,647,190 | 46,244,803 | 2.87% |
| 2024-07-04 | 12.93 | 12.99 | 12.51 | 12.54 | 8.59 | qfq | 3,552,640 | 45,075,814 | -3.32% |
| 2024-07-03 | 13.26 | 13.35 | 12.93 | 12.97 | 8.89 | qfq | 2,705,820 | 35,303,336 | -2.48% |
| 2024-07-02 | 13.20 | 13.42 | 13.06 | 13.30 | 9.11 | qfq | 3,186,109 | 42,194,886 | 0.68% |
| 2024-07-01 | 12.98 | 13.24 | 12.85 | 13.21 | 9.05 | qfq | 3,224,976 | 42,243,040 | 1.77% |
| 2024-06-28 | 12.81 | 13.20 | 12.81 | 12.98 | 8.90 | qfq | 3,465,874 | 45,302,460 | 0.78% |
| 2024-06-27 | 13.30 | 13.40 | 12.84 | 12.88 | 8.83 | qfq | 4,369,375 | 57,163,322 | -3.88% |
| 2024-06-26 | 13.06 | 13.41 | 12.90 | 13.40 | 9.18 | qfq | 3,816,200 | 50,425,326 | 3.08% |
| 2024-06-25 | 13.02 | 13.20 | 12.86 | 13.00 | 8.91 | qfq | 3,071,420 | 40,087,291 | -0.23% |
| 2024-06-24 | 13.58 | 13.58 | 12.95 | 13.03 | 8.93 | qfq | 5,445,596 | 71,847,972 | -4.89% |
| 2024-06-21 | 13.60 | 14.11 | 13.38 | 13.70 | 9.39 | qfq | 5,735,628 | 78,733,709 | 0.37% |
| 2024-06-20 | 13.78 | 14.45 | 13.65 | 13.65 | 9.35 | qfq | 9,957,876 | 140,137,911 | -1.80% |
| 2024-06-19 | 13.96 | 14.03 | 13.71 | 13.90 | 9.53 | qfq | 3,294,830 | 45,740,247 | 0.22% |
| 2024-06-18 | 13.75 | 13.96 | 13.71 | 13.87 | 9.51 | qfq | 2,699,740 | 37,409,485 | 0.87% |
| 2024-06-17 | 13.88 | 14.05 | 13.71 | 13.75 | 9.42 | qfq | 3,118,080 | 43,107,670 | -1.36% |
| 2024-06-14 | 13.97 | 13.98 | 13.76 | 13.94 | 9.55 | qfq | 3,576,597 | 49,591,050 | -0.14% |
| 2024-06-13 | 14.17 | 14.17 | 13.91 | 13.96 | 9.57 | qfq | 5,031,290 | 70,522,251 | -1.62% |
| 2024-06-12 | 13.65 | 14.26 | 13.60 | 14.19 | 9.72 | qfq | 7,379,932 | 103,832,522 | 3.50% |
| 2024-06-11 | 13.50 | 13.71 | 13.29 | 13.71 | 9.40 | qfq | 3,797,090 | 51,381,899 | 0.81% |
| 2024-06-07 | 13.50 | 13.74 | 13.36 | 13.60 | 9.32 | qfq | 4,896,923 | 66,265,411 | 1.95% |
| 2024-06-06 | 13.85 | 14.00 | 13.20 | 13.34 | 9.14 | qfq | 6,737,410 | 90,652,795 | -3.96% |
| 2024-06-05 | 14.06 | 14.22 | 13.86 | 13.89 | 9.52 | qfq | 4,453,200 | 62,361,504 | -1.77% |
| 2024-06-04 | 14.21 | 14.37 | 13.93 | 14.14 | 9.69 | qfq | 5,108,514 | 71,912,318 | -1.67% |
| 2024-06-03 | 14.56 | 14.66 | 14.17 | 14.38 | 9.85 | qfq | 6,575,050 | 94,508,713 | -1.91% |
| 2024-05-31 | 14.81 | 14.98 | 14.56 | 14.66 | 10.05 | qfq | 6,399,680 | 94,086,374 | 0.41% |
| 2024-05-30 | 14.53 | 14.67 | 14.41 | 14.60 | 10.01 | qfq | 4,886,856 | 70,971,678 | -0.54% |
| 2024-05-29 | 14.71 | 14.92 | 14.51 | 14.68 | 10.06 | qfq | 6,822,010 | 100,212,057 | -0.20% |
| 2024-05-28 | 15.05 | 15.09 | 14.61 | 14.71 | 10.08 | qfq | 8,970,282 | 132,821,097 | -3.22% |
| 2024-05-27 | 15.14 | 15.39 | 14.90 | 15.20 | 10.42 | qfq | 9,824,467 | 148,346,365 | -1.62% |
| 2024-05-24 | 15.47 | 16.00 | 14.86 | 15.45 | 10.59 | qfq | 17,738,193 | 276,013,375 | 1.25% |
| 2024-05-23 | 15.37 | 15.58 | 15.14 | 15.26 | 10.46 | qfq | 10,030,820 | 153,909,274 | -1.23% |
| 2024-05-22 | 15.67 | 15.94 | 15.40 | 15.45 | 10.59 | qfq | 11,202,531 | 174,588,178 | -1.40% |
| 2024-05-21 | 16.15 | 16.20 | 15.56 | 15.67 | 10.74 | qfq | 14,314,682 | 226,707,507 | -4.28% |
| 2024-05-20 | 14.99 | 16.39 | 14.98 | 16.37 | 11.22 | qfq | 23,720,122 | 373,405,911 | 8.12% |
| 2024-05-17 | 15.40 | 15.50 | 14.79 | 15.14 | 10.38 | qfq | 16,326,158 | 245,337,984 | -2.20% |
| 2024-05-16 | 15.84 | 15.89 | 15.35 | 15.48 | 10.61 | qfq | 17,121,768 | 265,760,542 | -2.64% |
| 2024-05-15 | 16.21 | 16.64 | 15.70 | 15.90 | 10.90 | qfq | 22,285,598 | 355,202,951 | -4.22% |
| 2024-05-14 | 16.90 | 18.28 | 16.45 | 16.60 | 11.38 | qfq | 34,017,363 | 587,799,639 | -9.68% |
| 2024-05-13 | 15.36 | 18.38 | 15.36 | 18.38 | 12.60 | qfq | 42,562,579 | 752,277,706 | 19.97% |
| 2024-05-10 | 16.20 | 16.97 | 15.20 | 15.32 | 10.50 | qfq | 20,188,707 | 324,243,886 | -33.45% |
| 2024-05-09 | 22.82 | 23.43 | 22.31 | 23.02 | 11.07 | qfq | 11,775,791 | 270,340,233 | -2.54% |
| 2024-05-08 | 22.31 | 24.68 | 22.31 | 23.62 | 11.36 | qfq | 17,139,480 | 400,995,953 | 1.03% |
| 2024-05-07 | 21.15 | 24.98 | 20.75 | 23.38 | 11.25 | qfq | 18,120,943 | 408,526,938 | 10.34% |
| 2024-05-06 | 20.41 | 21.19 | 20.04 | 21.19 | 10.19 | qfq | 11,673,970 | 240,216,934 | 6.59% |
| 2024-04-30 | 18.85 | 20.31 | 18.69 | 19.88 | 9.56 | qfq | 10,774,074 | 211,285,367 | 5.46% |
| 2024-04-29 | 18.55 | 18.86 | 18.31 | 18.85 | 9.07 | qfq | 4,900,995 | 91,215,067 | 2.45% |
| 2024-04-26 | 18.31 | 18.55 | 18.10 | 18.40 | 8.85 | qfq | 3,578,401 | 65,621,397 | 0.11% |
| 2024-04-25 | 18.03 | 18.84 | 18.03 | 18.38 | 8.84 | qfq | 5,310,132 | 97,908,753 | 0.99% |
| 2024-04-24 | 17.24 | 18.45 | 17.21 | 18.20 | 8.75 | qfq | 6,824,029 | 121,860,795 | 8.92% |
| 2024-04-23 | 16.38 | 16.74 | 16.31 | 16.71 | 8.04 | qfq | 2,150,975 | 35,644,671 | 1.77% |
| 2024-04-22 | 16.78 | 17.05 | 16.42 | 16.42 | 7.90 | qfq | 2,691,909 | 44,766,004 | -2.96% |
| 2024-04-19 | 17.14 | 17.46 | 16.85 | 16.92 | 8.14 | qfq | 3,396,372 | 58,031,017 | -2.20% |
| 2024-04-18 | 17.08 | 18.35 | 17.00 | 17.30 | 8.32 | qfq | 5,670,403 | 99,600,347 | 4.15% |
| 2024-04-17 | 15.80 | 16.63 | 15.80 | 16.61 | 7.99 | qfq | 2,856,211 | 46,900,965 | 6.13% |
| 2024-04-16 | 16.35 | 16.49 | 15.41 | 15.65 | 7.53 | qfq | 2,704,158 | 42,586,322 | -4.22% |
| 2024-04-15 | 17.20 | 17.43 | 16.12 | 16.34 | 7.86 | qfq | 3,720,926 | 61,937,922 | -5.11% |
| 2024-04-12 | 17.65 | 17.75 | 17.18 | 17.22 | 8.28 | qfq | 2,947,051 | 51,213,757 | -2.44% |
| 2024-04-11 | 17.91 | 18.16 | 17.60 | 17.65 | 8.49 | qfq | 2,106,749 | 37,610,728 | -1.45% |
| 2024-04-10 | 18.40 | 18.40 | 17.76 | 17.91 | 8.61 | qfq | 2,411,242 | 43,593,193 | -2.77% |
| 2024-04-09 | 18.14 | 18.48 | 17.93 | 18.42 | 8.86 | qfq | 2,754,930 | 50,223,332 | 1.21% |
| 2024-04-08 | 18.23 | 18.67 | 17.83 | 18.20 | 8.75 | qfq | 3,942,918 | 71,644,390 | -0.16% |
| 2024-04-03 | 18.48 | 18.74 | 18.01 | 18.23 | 8.77 | qfq | 3,468,584 | 63,561,553 | -1.99% |
| 2024-04-02 | 18.95 | 19.04 | 18.44 | 18.60 | 8.95 | qfq | 4,475,060 | 83,622,945 | -3.02% |
| 2024-04-01 | 18.67 | 19.29 | 18.38 | 19.18 | 9.23 | qfq | 6,256,606 | 117,695,768 | 2.13% |
| 2024-03-29 | 19.02 | 19.09 | 18.55 | 18.78 | 9.03 | qfq | 6,034,057 | 113,279,863 | -2.69% |
| 2024-03-28 | 18.66 | 19.80 | 18.12 | 19.30 | 9.28 | qfq | 10,246,428 | 193,098,499 | 1.58% |
| 2024-03-27 | 18.00 | 19.60 | 17.66 | 19.00 | 9.14 | qfq | 11,782,481 | 222,817,057 | 3.43% |
| 2024-03-26 | 17.50 | 18.72 | 17.50 | 18.37 | 8.84 | qfq | 9,762,210 | 177,889,771 | 8.06% |
| 2024-03-25 | 17.60 | 17.71 | 16.99 | 17.00 | 8.18 | qfq | 2,376,250 | 41,171,396 | -3.63% |
| 2024-03-22 | 17.85 | 17.85 | 17.28 | 17.64 | 8.48 | qfq | 2,509,432 | 43,962,927 | -1.29% |
| 2024-03-21 | 17.97 | 18.10 | 17.65 | 17.87 | 8.60 | qfq | 2,300,048 | 41,128,655 | -0.56% |
| 2024-03-20 | 17.69 | 18.08 | 17.60 | 17.97 | 8.64 | qfq | 2,665,420 | 47,578,608 | 1.35% |
| 2024-03-19 | 17.85 | 18.18 | 17.69 | 17.73 | 8.53 | qfq | 3,283,250 | 58,575,258 | -1.50% |
| 2024-03-18 | 17.34 | 18.05 | 17.26 | 18.00 | 8.66 | qfq | 4,190,158 | 74,204,229 | 3.93% |
| 2024-03-15 | 17.19 | 17.59 | 17.11 | 17.32 | 8.33 | qfq | 2,881,708 | 49,928,019 | -0.17% |
| 2024-03-14 | 17.78 | 18.00 | 17.04 | 17.35 | 8.35 | qfq | 4,307,791 | 75,655,318 | 0.64% |
| 2024-03-13 | 17.33 | 17.34 | 16.99 | 17.24 | 8.29 | qfq | 2,585,109 | 44,327,693 | -0.69% |
| 2024-03-12 | 16.95 | 17.40 | 16.93 | 17.36 | 8.35 | qfq | 3,714,057 | 64,041,686 | 2.66% |
| 2024-03-11 | 16.39 | 16.94 | 16.32 | 16.91 | 8.13 | qfq | 2,566,599 | 42,728,870 | 2.73% |
| 2024-03-08 | 16.26 | 16.60 | 16.12 | 16.46 | 7.92 | qfq | 1,903,688 | 31,211,594 | 1.42% |
| 2024-03-07 | 16.53 | 16.70 | 16.16 | 16.23 | 7.81 | qfq | 2,159,902 | 35,539,174 | -1.87% |
| 2024-03-06 | 16.38 | 16.75 | 16.26 | 16.54 | 7.96 | qfq | 2,231,089 | 36,839,348 | 0.06% |
| 2024-03-05 | 17.04 | 17.10 | 16.48 | 16.53 | 7.95 | qfq | 3,075,770 | 51,304,130 | -4.06% |
| 2024-03-04 | 16.80 | 17.41 | 16.73 | 17.23 | 8.29 | qfq | 3,626,973 | 62,140,806 | 2.62% |
| 2024-03-01 | 16.64 | 16.96 | 16.47 | 16.79 | 8.08 | qfq | 3,274,700 | 54,725,286 | 0.96% |
| 2024-02-29 | 15.80 | 16.63 | 15.75 | 16.63 | 8.00 | qfq | 3,523,586 | 57,656,097 | 4.07% |
| 2024-02-28 | 17.36 | 17.80 | 15.96 | 15.98 | 7.69 | qfq | 5,825,164 | 99,172,947 | -7.52% |
| 2024-02-27 | 16.87 | 17.28 | 16.74 | 17.28 | 8.31 | qfq | 3,409,702 | 58,080,064 | 2.55% |
| 2024-02-26 | 16.70 | 17.15 | 16.40 | 16.85 | 8.10 | qfq | 3,893,814 | 65,218,749 | 1.20% |
| 2024-02-23 | 16.69 | 16.95 | 16.32 | 16.65 | 8.01 | qfq | 4,002,642 | 66,447,876 | 2.46% |
| 2024-02-22 | 15.96 | 16.30 | 15.83 | 16.25 | 7.82 | qfq | 3,243,178 | 52,278,290 | 1.82% |
| 2024-02-21 | 15.81 | 16.36 | 15.56 | 15.96 | 7.68 | qfq | 3,675,828 | 59,012,101 | 0.13% |
| 2024-02-20 | 15.51 | 16.15 | 15.28 | 15.94 | 7.67 | qfq | 3,036,230 | 48,244,645 | 2.11% |
| 2024-02-19 | 15.55 | 15.98 | 15.30 | 15.61 | 7.51 | qfq | 3,407,763 | 53,214,255 | 2.23% |
| 2024-02-08 | 14.19 | 15.35 | 13.73 | 15.27 | 7.34 | qfq | 4,131,297 | 60,503,735 | 8.22% |
| 2024-02-07 | 15.00 | 15.22 | 13.78 | 14.11 | 6.79 | qfq | 4,010,441 | 58,298,407 | -3.49% |
| 2024-02-06 | 13.49 | 14.99 | 13.02 | 14.62 | 7.03 | qfq | 3,303,749 | 46,083,357 | 5.79% |
| 2024-02-05 | 15.01 | 15.55 | 13.38 | 13.82 | 6.65 | qfq | 3,968,544 | 56,090,351 | -11.24% |
| 2024-02-02 | 16.46 | 16.87 | 15.00 | 15.57 | 7.49 | qfq | 2,806,332 | 44,446,158 | -5.52% |
| 2024-02-01 | 16.18 | 16.99 | 16.01 | 16.48 | 7.93 | qfq | 2,709,569 | 44,644,374 | 2.23% |
| 2024-01-31 | 17.53 | 17.54 | 16.12 | 16.12 | 7.75 | qfq | 2,757,000 | 46,053,211 | -8.10% |
| 2024-01-30 | 18.15 | 18.15 | 17.47 | 17.54 | 8.44 | qfq | 1,105,500 | 19,664,763 | -3.47% |
| 2024-01-29 | 18.52 | 18.97 | 18.10 | 18.17 | 8.74 | qfq | 1,355,059 | 24,978,057 | -1.84% |
| 2024-01-26 | 18.63 | 19.00 | 18.40 | 18.51 | 8.90 | qfq | 1,781,050 | 33,382,457 | -0.64% |
| 2024-01-25 | 17.95 | 18.65 | 17.77 | 18.63 | 8.96 | qfq | 2,034,799 | 37,303,130 | 3.79% |
| 2024-01-24 | 17.73 | 17.99 | 17.18 | 17.95 | 8.63 | qfq | 1,488,214 | 26,348,341 | 1.70% |
| 2024-01-23 | 17.50 | 17.77 | 17.32 | 17.65 | 8.49 | qfq | 1,664,620 | 29,197,197 | 0.28% |
| 2024-01-22 | 18.84 | 18.84 | 17.41 | 17.60 | 8.47 | qfq | 2,393,299 | 43,388,698 | -6.58% |
| 2024-01-19 | 19.20 | 19.25 | 18.84 | 18.84 | 9.06 | qfq | 1,340,946 | 25,485,509 | -1.93% |
| 2024-01-18 | 19.25 | 19.26 | 18.63 | 19.21 | 9.24 | qfq | 2,086,972 | 39,562,311 | -0.67% |
| 2024-01-17 | 19.78 | 20.00 | 19.34 | 19.34 | 9.30 | qfq | 1,154,608 | 22,679,675 | -2.77% |
| 2024-01-16 | 20.13 | 20.13 | 19.56 | 19.89 | 9.57 | qfq | 1,885,066 | 37,312,536 | -0.85% |
| 2024-01-15 | 20.05 | 20.29 | 19.91 | 20.06 | 9.65 | qfq | 1,237,978 | 24,896,409 | 0.05% |
| 2024-01-12 | 20.42 | 20.49 | 20.05 | 20.05 | 9.64 | qfq | 1,666,950 | 33,816,792 | -2.05% |
| 2024-01-11 | 20.33 | 20.83 | 20.13 | 20.47 | 9.85 | qfq | 2,241,485 | 45,676,312 | 2.86% |
| 2024-01-10 | 20.18 | 20.34 | 19.90 | 19.90 | 9.57 | qfq | 1,448,905 | 29,099,697 | -1.68% |
| 2024-01-09 | 20.28 | 20.50 | 20.08 | 20.24 | 9.74 | qfq | 1,109,948 | 22,482,116 | 0.75% |
| 2024-01-08 | 20.42 | 20.60 | 20.09 | 20.09 | 9.66 | qfq | 1,187,984 | 24,131,201 | -2.10% |
| 2024-01-05 | 20.87 | 20.90 | 20.47 | 20.52 | 9.87 | qfq | 1,527,883 | 31,609,411 | -1.72% |
| 2024-01-04 | 20.85 | 20.95 | 20.61 | 20.88 | 10.04 | qfq | 1,578,202 | 32,830,150 | 0.19% |
| 2024-01-03 | 20.84 | 21.23 | 20.62 | 20.84 | 10.02 | qfq | 2,088,025 | 43,653,067 | -0.10% |
| 2024-01-02 | 20.75 | 21.04 | 20.73 | 20.86 | 10.03 | qfq | 1,582,081 | 33,039,024 | 0.24% |
| 2023-12-29 | 20.64 | 20.95 | 20.64 | 20.81 | 10.01 | qfq | 1,905,513 | 39,689,228 | 1.12% |
| 2023-12-28 | 20.35 | 20.73 | 19.98 | 20.58 | 9.90 | qfq | 2,222,205 | 45,427,530 | 1.58% |
| 2023-12-27 | 20.12 | 20.30 | 19.91 | 20.26 | 9.74 | qfq | 1,312,421 | 26,417,398 | 0.90% |
| 2023-12-26 | 20.46 | 20.51 | 20.04 | 20.08 | 9.66 | qfq | 1,565,451 | 31,631,066 | -2.00% |
| 2023-12-25 | 20.20 | 20.49 | 20.14 | 20.49 | 9.86 | qfq | 1,480,250 | 30,131,150 | 1.04% |
| 2023-12-22 | 20.71 | 20.79 | 20.24 | 20.28 | 9.75 | qfq | 1,786,185 | 36,599,353 | -2.36% |
| 2023-12-21 | 20.64 | 20.85 | 20.20 | 20.77 | 9.99 | qfq | 2,198,283 | 45,158,294 | 0.48% |
| 2023-12-20 | 20.85 | 21.06 | 20.66 | 20.67 | 9.94 | qfq | 1,957,616 | 40,819,838 | -0.19% |
| 2023-12-19 | 20.93 | 20.93 | 20.48 | 20.71 | 9.96 | qfq | 1,989,864 | 41,069,369 | -0.81% |
| 2023-12-18 | 21.03 | 21.25 | 20.74 | 20.88 | 10.04 | qfq | 2,098,925 | 44,014,547 | -0.81% |
| 2023-12-15 | 21.65 | 21.77 | 20.90 | 21.05 | 10.12 | qfq | 4,561,756 | 96,837,078 | -2.64% |
| 2023-12-14 | 22.45 | 22.61 | 21.60 | 21.62 | 10.40 | qfq | 5,692,656 | 125,269,766 | -4.08% |
| 2023-12-13 | 22.15 | 22.97 | 22.15 | 22.54 | 10.84 | qfq | 7,321,948 | 165,954,317 | 1.30% |
| 2023-12-12 | 22.08 | 22.52 | 22.00 | 22.25 | 10.70 | qfq | 3,339,358 | 74,276,878 | 0.77% |
| 2023-12-11 | 21.82 | 22.08 | 21.30 | 22.08 | 10.62 | qfq | 3,004,918 | 65,104,738 | 1.52% |
| 2023-12-08 | 21.95 | 22.18 | 21.74 | 21.75 | 10.46 | qfq | 2,876,393 | 63,119,200 | -1.05% |
| 2023-12-07 | 21.85 | 22.15 | 21.72 | 21.98 | 10.57 | qfq | 3,017,402 | 66,320,729 | 0.46% |
| 2023-12-06 | 21.81 | 22.12 | 21.66 | 21.88 | 10.52 | qfq | 3,084,116 | 67,424,456 | 0.14% |
| 2023-12-05 | 22.13 | 22.40 | 21.82 | 21.85 | 10.51 | qfq | 3,244,877 | 71,490,722 | -1.58% |
| 2023-12-04 | 22.60 | 22.71 | 22.14 | 22.20 | 10.68 | qfq | 4,754,392 | 106,351,422 | -2.37% |
| 2023-12-01 | 22.55 | 23.10 | 22.21 | 22.74 | 10.94 | qfq | 4,753,218 | 108,359,568 | 1.34% |
| 2023-11-30 | 22.57 | 22.62 | 21.73 | 22.44 | 10.79 | qfq | 5,123,380 | 113,681,972 | -0.27% |
| 2023-11-29 | 23.05 | 23.28 | 22.46 | 22.50 | 10.82 | qfq | 6,824,505 | 155,172,564 | -3.43% |
| 2023-11-28 | 23.08 | 23.63 | 22.85 | 23.30 | 11.21 | qfq | 7,654,437 | 178,148,027 | 1.08% |
| 2023-11-27 | 25.09 | 25.20 | 23.01 | 23.05 | 11.09 | qfq | 15,078,811 | 358,607,332 | -7.91% |
| 2023-11-24 | 24.30 | 25.25 | 23.80 | 25.03 | 12.04 | qfq | 16,602,414 | 408,618,690 | 3.73% |
| 2023-11-23 | 23.40 | 24.35 | 23.40 | 24.13 | 11.61 | qfq | 9,762,683 | 234,572,267 | 2.86% |
| 2023-11-22 | 23.48 | 23.85 | 22.85 | 23.46 | 11.28 | qfq | 6,476,127 | 152,348,439 | 0.30% |
| 2023-11-21 | 23.40 | 23.70 | 23.23 | 23.39 | 11.25 | qfq | 4,965,397 | 116,569,983 | 0.21% |
| 2023-11-20 | 22.96 | 23.60 | 22.96 | 23.34 | 11.23 | qfq | 4,264,959 | 99,650,196 | 1.13% |
| 2023-11-17 | 22.65 | 23.08 | 22.57 | 23.08 | 11.10 | qfq | 2,910,109 | 66,409,836 | 1.63% |
| 2023-11-16 | 23.11 | 23.17 | 22.66 | 22.71 | 10.92 | qfq | 3,642,222 | 83,282,099 | -2.28% |
| 2023-11-15 | 23.35 | 23.50 | 23.03 | 23.24 | 11.18 | qfq | 3,555,840 | 82,530,882 | 0.48% |
| 2023-11-14 | 23.27 | 23.49 | 22.94 | 23.13 | 11.13 | qfq | 3,870,209 | 89,573,604 | -0.52% |
| 2023-11-13 | 23.17 | 23.40 | 23.00 | 23.25 | 11.18 | qfq | 4,178,118 | 96,792,804 | 0.26% |
| 2023-11-10 | 23.44 | 23.84 | 22.98 | 23.19 | 11.15 | qfq | 6,789,652 | 158,814,551 | -1.95% |
| 2023-11-09 | 23.38 | 25.57 | 23.23 | 23.65 | 11.38 | qfq | 12,318,077 | 299,191,593 | 0.30% |
| 2023-11-08 | 22.60 | 23.82 | 22.56 | 23.58 | 11.34 | qfq | 9,223,705 | 216,386,448 | 3.79% |
| 2023-11-07 | 22.82 | 23.00 | 22.60 | 22.72 | 10.93 | qfq | 3,427,256 | 78,055,460 | -0.66% |
| 2023-11-06 | 22.47 | 23.17 | 22.46 | 22.87 | 11.00 | qfq | 4,166,798 | 95,298,115 | 2.10% |
| 2023-11-03 | 22.37 | 22.64 | 22.29 | 22.40 | 10.77 | qfq | 3,519,869 | 79,064,259 | -0.22% |
| 2023-11-02 | 22.79 | 22.94 | 22.33 | 22.45 | 10.80 | qfq | 3,178,859 | 71,625,529 | -0.75% |
| 2023-11-01 | 23.00 | 23.02 | 22.38 | 22.62 | 10.88 | qfq | 5,201,021 | 117,643,407 | -2.08% |
| 2023-10-31 | 23.21 | 23.66 | 22.77 | 23.10 | 11.11 | qfq | 8,932,739 | 207,111,228 | 0.00% |
| 2023-10-30 | 20.93 | 23.23 | 20.93 | 23.10 | 11.11 | qfq | 10,118,576 | 227,690,362 | 8.91% |
| 2023-10-27 | 20.23 | 21.35 | 20.00 | 21.21 | 10.20 | qfq | 6,470,038 | 135,170,201 | 4.48% |
| 2023-10-26 | 20.40 | 20.48 | 19.93 | 20.30 | 9.76 | qfq | 3,942,609 | 79,485,492 | -1.41% |
| 2023-10-25 | 20.42 | 20.88 | 20.20 | 20.59 | 9.90 | qfq | 4,203,265 | 86,544,058 | 0.98% |
| 2023-10-24 | 19.79 | 20.71 | 19.61 | 20.39 | 9.81 | qfq | 4,724,034 | 95,524,127 | 3.77% |
| 2023-10-23 | 19.83 | 20.07 | 19.42 | 19.65 | 9.45 | qfq | 3,770,421 | 74,204,725 | -1.95% |
| 2023-10-20 | 20.25 | 20.54 | 19.62 | 20.04 | 9.64 | qfq | 5,541,651 | 110,912,563 | -1.91% |
| 2023-10-19 | 21.60 | 21.60 | 20.35 | 20.43 | 9.83 | qfq | 6,899,569 | 142,681,896 | -5.59% |
| 2023-10-18 | 22.33 | 22.60 | 21.57 | 21.64 | 10.41 | qfq | 5,543,259 | 121,316,277 | -4.46% |
| 2023-10-17 | 22.89 | 23.46 | 22.45 | 22.65 | 10.89 | qfq | 7,631,805 | 173,784,516 | -2.62% |
| 2023-10-16 | 23.73 | 24.68 | 23.15 | 23.26 | 11.19 | qfq | 12,244,712 | 290,684,937 | 1.00% |
| 2023-10-13 | 23.11 | 23.59 | 22.71 | 23.03 | 11.08 | qfq | 9,745,579 | 226,140,936 | -0.39% |
| 2023-10-12 | 22.20 | 23.22 | 22.00 | 23.12 | 11.12 | qfq | 11,640,933 | 266,848,482 | 3.31% |
| 2023-10-11 | 20.69 | 23.22 | 20.69 | 22.38 | 10.76 | qfq | 12,993,769 | 287,773,970 | 8.59% |
| 2023-10-10 | 21.88 | 21.88 | 20.51 | 20.61 | 9.91 | qfq | 6,385,471 | 133,826,900 | -5.28% |
| 2023-10-09 | 21.85 | 22.04 | 21.41 | 21.76 | 10.47 | qfq | 3,566,975 | 77,232,355 | -0.32% |
| 2023-09-28 | 22.30 | 22.37 | 21.75 | 21.83 | 10.50 | qfq | 5,125,476 | 112,556,508 | -2.11% |
| 2023-09-27 | 21.76 | 22.54 | 21.76 | 22.30 | 10.73 | qfq | 4,927,861 | 109,744,448 | 2.34% |
| 2023-09-26 | 22.26 | 22.37 | 21.75 | 21.79 | 10.48 | qfq | 4,631,489 | 101,771,241 | -3.07% |
| 2023-09-25 | 22.10 | 22.65 | 22.00 | 22.48 | 10.81 | qfq | 5,504,034 | 123,582,148 | 1.49% |
| 2023-09-22 | 21.80 | 22.18 | 21.42 | 22.15 | 10.65 | qfq | 5,459,010 | 118,938,311 | 1.05% |
| 2023-09-21 | 22.34 | 22.56 | 21.90 | 21.92 | 10.54 | qfq | 6,932,689 | 153,621,728 | -3.27% |
| 2023-09-20 | 22.55 | 22.94 | 22.07 | 22.66 | 10.90 | qfq | 7,494,839 | 168,887,872 | 1.12% |
| 2023-09-19 | 22.77 | 23.98 | 22.41 | 22.41 | 10.78 | qfq | 11,111,490 | 256,325,014 | -1.93% |
| 2023-09-18 | 23.47 | 23.50 | 22.64 | 22.85 | 10.99 | qfq | 10,520,017 | 241,685,580 | -1.64% |
| 2023-09-15 | 22.35 | 23.40 | 22.14 | 23.23 | 11.17 | qfq | 12,979,822 | 298,987,877 | 3.20% |
| 2023-09-14 | 21.68 | 22.88 | 21.68 | 22.51 | 10.83 | qfq | 9,449,792 | 211,598,134 | 3.26% |
| 2023-09-13 | 22.00 | 22.15 | 21.51 | 21.80 | 10.49 | qfq | 4,288,426 | 93,416,328 | -1.89% |
| 2023-09-12 | 21.54 | 22.37 | 21.48 | 22.22 | 10.69 | qfq | 6,958,543 | 154,102,502 | 2.07% |
| 2023-09-11 | 21.23 | 21.99 | 21.23 | 21.77 | 10.47 | qfq | 5,474,205 | 119,104,183 | 2.16% |
| 2023-09-08 | 21.21 | 21.59 | 21.20 | 21.31 | 10.25 | qfq | 2,893,434 | 61,814,844 | 0.05% |
| 2023-09-07 | 21.71 | 21.93 | 21.29 | 21.30 | 10.25 | qfq | 4,905,561 | 105,439,173 | -2.70% |
| 2023-09-06 | 22.10 | 22.22 | 21.75 | 21.89 | 10.53 | qfq | 5,069,748 | 111,126,461 | -1.97% |
| 2023-09-05 | 22.33 | 22.61 | 21.97 | 22.33 | 10.74 | qfq | 6,309,207 | 140,391,724 | 0.00% |
| 2023-09-04 | 22.44 | 22.55 | 22.07 | 22.33 | 10.74 | qfq | 6,594,692 | 146,693,978 | -0.49% |
| 2023-09-01 | 22.76 | 22.79 | 22.30 | 22.44 | 10.79 | qfq | 11,303,282 | 254,360,098 | -3.69% |
| 2023-08-31 | 21.98 | 24.01 | 21.52 | 23.30 | 11.21 | qfq | 20,785,917 | 473,892,037 | 5.48% |
| 2023-08-30 | 21.88 | 22.39 | 21.64 | 22.09 | 10.63 | qfq | 8,661,519 | 190,959,462 | 0.50% |
| 2023-08-29 | 20.67 | 22.08 | 20.62 | 21.98 | 10.57 | qfq | 9,555,746 | 206,212,624 | 4.82% |
| 2023-08-28 | 22.15 | 22.26 | 20.83 | 20.97 | 10.09 | qfq | 8,290,039 | 177,476,705 | 0.19% |
| 2023-08-25 | 21.44 | 21.85 | 20.79 | 20.93 | 10.07 | qfq | 7,477,388 | 158,886,392 | -1.83% |
| 2023-08-24 | 21.95 | 22.00 | 21.17 | 21.32 | 10.25 | qfq | 9,195,913 | 197,645,814 | -2.65% |
| 2023-08-23 | 21.84 | 22.66 | 21.73 | 21.90 | 10.53 | qfq | 11,150,197 | 247,938,575 | -0.54% |
| 2023-08-22 | 22.95 | 22.98 | 21.60 | 22.02 | 10.59 | qfq | 13,378,503 | 295,875,129 | -4.22% |
| 2023-08-21 | 22.87 | 23.33 | 22.55 | 22.99 | 11.06 | qfq | 13,050,494 | 299,564,542 | 0.57% |
| 2023-08-18 | 24.58 | 24.74 | 22.73 | 22.86 | 11.00 | qfq | 19,580,977 | 460,541,178 | -9.11% |
| 2023-08-17 | 26.45 | 26.97 | 24.45 | 25.15 | 12.10 | qfq | 22,978,854 | 580,600,898 | -6.78% |
| 2023-08-16 | 25.47 | 29.50 | 25.47 | 26.98 | 12.98 | qfq | 30,036,502 | 830,767,736 | 5.39% |
| 2023-08-15 | 27.20 | 27.57 | 25.30 | 25.60 | 12.31 | qfq | 26,052,369 | 685,405,368 | -8.41% |
| 2023-08-14 | 28.33 | 31.48 | 26.40 | 27.95 | 13.44 | qfq | 35,716,271 | 1,011,693,537 | 3.60% |
| 2023-08-11 | 22.44 | 26.98 | 22.26 | 26.98 | 12.98 | qfq | 29,366,625 | 749,142,314 | 20.02% |
| 2023-08-10 | 22.34 | 22.87 | 22.10 | 22.48 | 10.81 | qfq | 14,237,297 | 319,915,510 | -3.10% |
| 2023-08-09 | 21.13 | 23.36 | 21.06 | 23.20 | 11.16 | qfq | 21,432,075 | 479,850,340 | 7.41% |
| 2023-08-08 | 20.25 | 21.60 | 20.02 | 21.60 | 10.39 | qfq | 13,055,954 | 274,567,417 | 7.73% |
| 2023-08-07 | 20.54 | 20.54 | 19.95 | 20.05 | 9.64 | qfq | 3,626,395 | 73,081,591 | -2.39% |
| 2023-08-04 | 20.60 | 20.98 | 20.34 | 20.54 | 9.88 | qfq | 6,906,585 | 142,283,237 | -0.77% |
| 2023-08-03 | 19.20 | 21.13 | 19.18 | 20.70 | 9.96 | qfq | 9,296,415 | 190,349,033 | 7.31% |
| 2023-08-02 | 19.30 | 19.41 | 19.16 | 19.29 | 9.28 | qfq | 1,613,052 | 31,105,167 | -0.52% |
| 2023-08-01 | 19.76 | 19.84 | 19.30 | 19.39 | 9.33 | qfq | 2,889,353 | 56,424,952 | -2.51% |
| 2023-07-31 | 19.87 | 20.12 | 19.76 | 19.89 | 9.57 | qfq | 2,381,225 | 47,374,486 | 0.05% |
| 2023-07-28 | 19.75 | 20.05 | 19.70 | 19.88 | 9.56 | qfq | 2,464,918 | 49,015,288 | 0.25% |
| 2023-07-27 | 20.25 | 20.34 | 19.80 | 19.83 | 9.54 | qfq | 4,016,621 | 80,459,892 | -2.84% |
| 2023-07-26 | 19.93 | 20.74 | 19.88 | 20.41 | 9.82 | qfq | 5,592,058 | 114,076,946 | 1.90% |
| 2023-07-25 | 20.19 | 20.24 | 19.82 | 20.03 | 9.63 | qfq | 3,802,878 | 75,939,159 | -0.50% |
| 2023-07-24 | 19.91 | 20.28 | 19.63 | 20.13 | 9.68 | qfq | 5,199,274 | 103,872,577 | 1.00% |
| 2023-07-21 | 19.03 | 19.95 | 18.91 | 19.93 | 9.59 | qfq | 6,639,813 | 130,381,042 | 5.28% |
| 2023-07-20 | 19.17 | 19.26 | 18.93 | 18.93 | 9.11 | qfq | 1,111,653 | 21,178,785 | -1.25% |
| 2023-07-19 | 19.03 | 19.22 | 18.94 | 19.17 | 9.22 | qfq | 1,104,564 | 21,079,558 | 0.63% |
| 2023-07-18 | 19.18 | 19.18 | 18.99 | 19.05 | 9.16 | qfq | 1,262,216 | 24,045,547 | -0.68% |