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
南王科技301355.SZ
最近收盘价9.442026-07-17
最近交易日2026-07-17
成交量（股）3,495,500
成交额（元）33,711,353
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 |
|---|---|---|---|---|---|---|---|
| 2025-06-20 | 2025-06-27 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-20 | 2024-06-28 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-19 | 2023-09-26 | cash_dividend | 0.25 | — | — | — | 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 | 9.66 | 10.00 | 9.36 | 9.44 | 9.44 | qfq | 3,495,500 | 33,711,353 | -3.28% |
| 2026-07-16 | 9.65 | 9.90 | 9.49 | 9.76 | 9.76 | qfq | 2,632,300 | 25,705,690 | 0.83% |
| 2026-07-15 | 9.55 | 9.73 | 9.42 | 9.68 | 9.68 | qfq | 2,511,800 | 24,138,871 | 1.47% |
| 2026-07-14 | 9.30 | 9.55 | 9.16 | 9.54 | 9.54 | qfq | 3,245,500 | 30,514,064 | 2.58% |
| 2026-07-13 | 9.60 | 9.67 | 9.21 | 9.30 | 9.30 | qfq | 2,860,751 | 26,824,749 | -3.13% |
| 2026-07-10 | 9.48 | 9.80 | 9.25 | 9.60 | 9.60 | qfq | 3,056,600 | 29,341,781 | 1.48% |
| 2026-07-09 | 9.61 | 9.66 | 9.25 | 9.46 | 9.46 | qfq | 2,281,700 | 21,516,879 | -1.46% |
| 2026-07-08 | 9.72 | 9.79 | 9.43 | 9.60 | 9.60 | qfq | 2,682,800 | 25,765,711 | -1.03% |
| 2026-07-07 | 9.92 | 9.94 | 9.60 | 9.70 | 9.70 | qfq | 3,164,400 | 30,810,135 | -2.51% |
| 2026-07-06 | 10.03 | 10.23 | 9.85 | 9.95 | 9.95 | qfq | 3,516,100 | 35,129,761 | -0.90% |
| 2026-07-03 | 10.25 | 10.46 | 10.00 | 10.04 | 10.04 | qfq | 5,581,100 | 56,547,473 | -1.08% |
| 2026-07-02 | 10.31 | 10.86 | 10.07 | 10.15 | 10.15 | qfq | 6,677,045 | 70,631,345 | -1.55% |
| 2026-07-01 | 9.96 | 10.38 | 9.78 | 10.31 | 10.31 | qfq | 5,518,500 | 55,983,707 | 5.42% |
| 2026-06-30 | 9.39 | 9.90 | 9.18 | 9.78 | 9.78 | qfq | 4,775,354 | 45,511,231 | 3.82% |
| 2026-06-29 | 9.42 | 9.54 | 9.05 | 9.42 | 9.42 | qfq | 3,985,032 | 36,965,428 | 0.53% |
| 2026-06-26 | 9.62 | 9.66 | 9.28 | 9.37 | 9.37 | qfq | 3,101,100 | 29,237,848 | -2.80% |
| 2026-06-25 | 9.94 | 9.94 | 9.41 | 9.64 | 9.64 | qfq | 4,183,800 | 40,144,692 | -3.12% |
| 2026-06-24 | 10.31 | 10.37 | 9.88 | 9.95 | 9.95 | qfq | 3,631,683 | 36,437,278 | -3.49% |
| 2026-06-23 | 10.22 | 10.47 | 10.13 | 10.31 | 10.31 | qfq | 3,280,570 | 34,005,973 | 0.29% |
| 2026-06-22 | 10.03 | 10.32 | 9.73 | 10.28 | 10.28 | qfq | 4,775,387 | 47,798,331 | 1.78% |
| 2026-06-18 | 10.00 | 10.35 | 9.84 | 10.10 | 10.10 | qfq | 3,470,200 | 35,098,341 | 0.40% |
| 2026-06-17 | 10.37 | 10.37 | 9.99 | 10.06 | 10.06 | qfq | 3,202,400 | 32,295,464 | -2.42% |
| 2026-06-16 | 10.38 | 10.44 | 10.13 | 10.31 | 10.31 | qfq | 3,078,000 | 31,573,976 | -0.67% |
| 2026-06-15 | 10.45 | 10.76 | 10.28 | 10.38 | 10.38 | qfq | 3,918,900 | 41,018,347 | -0.19% |
| 2026-06-12 | 10.46 | 10.57 | 10.17 | 10.40 | 10.40 | qfq | 3,591,900 | 37,458,648 | 0.68% |
| 2026-06-11 | 10.26 | 10.36 | 10.09 | 10.33 | 10.33 | qfq | 2,638,091 | 26,972,490 | -0.19% |
| 2026-06-10 | 10.46 | 10.57 | 10.13 | 10.35 | 10.35 | qfq | 2,954,100 | 30,432,726 | -1.71% |
| 2026-06-09 | 10.46 | 10.73 | 10.39 | 10.53 | 10.53 | qfq | 3,578,253 | 37,837,369 | 1.54% |
| 2026-06-08 | 10.35 | 10.84 | 10.20 | 10.37 | 10.37 | qfq | 4,109,300 | 43,158,982 | -3.80% |
| 2026-06-05 | 10.55 | 10.99 | 10.36 | 10.78 | 10.78 | qfq | 3,714,000 | 39,653,687 | 2.18% |
| 2026-06-04 | 10.77 | 10.83 | 10.41 | 10.55 | 10.55 | qfq | 2,687,500 | 28,350,178 | -2.22% |
| 2026-06-03 | 10.97 | 11.02 | 10.68 | 10.79 | 10.79 | qfq | 2,997,100 | 32,393,511 | -1.37% |
| 2026-06-02 | 11.32 | 11.38 | 10.89 | 10.94 | 10.94 | qfq | 2,863,863 | 31,578,971 | -3.19% |
| 2026-06-01 | 10.94 | 11.45 | 10.85 | 11.30 | 11.30 | qfq | 3,148,556 | 35,536,844 | 2.82% |
| 2026-05-29 | 11.29 | 11.42 | 10.88 | 10.99 | 10.99 | qfq | 3,629,239 | 40,446,311 | -2.57% |
| 2026-05-28 | 11.36 | 11.49 | 11.07 | 11.28 | 11.28 | qfq | 3,411,115 | 38,492,337 | -0.53% |
| 2026-05-27 | 11.62 | 11.65 | 11.22 | 11.34 | 11.34 | qfq | 4,261,100 | 48,391,866 | -2.49% |
| 2026-05-26 | 11.85 | 11.86 | 11.50 | 11.63 | 11.63 | qfq | 4,476,800 | 52,165,063 | -2.02% |
| 2026-05-25 | 12.32 | 12.44 | 11.78 | 11.87 | 11.87 | qfq | 3,838,000 | 46,067,912 | -3.65% |
| 2026-05-22 | 12.01 | 12.38 | 11.86 | 12.32 | 12.32 | qfq | 3,591,700 | 43,589,141 | 3.27% |
| 2026-05-21 | 12.44 | 12.66 | 11.85 | 11.93 | 11.93 | qfq | 4,202,411 | 51,576,670 | -4.18% |
| 2026-05-20 | 12.59 | 12.61 | 12.26 | 12.45 | 12.45 | qfq | 3,080,110 | 38,129,844 | -1.11% |
| 2026-05-19 | 12.70 | 12.84 | 12.40 | 12.59 | 12.59 | qfq | 3,329,363 | 41,948,887 | -0.87% |
| 2026-05-18 | 12.53 | 12.88 | 12.37 | 12.70 | 12.70 | qfq | 3,729,400 | 47,036,802 | 1.44% |
| 2026-05-15 | 12.67 | 12.78 | 12.46 | 12.52 | 12.52 | qfq | 3,184,600 | 40,250,089 | -0.79% |
| 2026-05-14 | 12.87 | 12.87 | 12.61 | 12.62 | 12.62 | qfq | 3,036,877 | 38,589,326 | -1.41% |
| 2026-05-13 | 12.85 | 13.01 | 12.75 | 12.80 | 12.80 | qfq | 3,347,000 | 42,987,898 | -0.47% |
| 2026-05-12 | 13.14 | 13.20 | 12.82 | 12.86 | 12.86 | qfq | 2,705,800 | 35,043,625 | -2.06% |
| 2026-05-11 | 13.23 | 13.25 | 12.97 | 13.13 | 13.13 | qfq | 3,484,316 | 45,489,424 | 0.23% |
| 2026-05-08 | 12.88 | 13.11 | 12.85 | 13.10 | 13.10 | qfq | 3,086,700 | 40,187,904 | 1.55% |
| 2026-05-07 | 13.09 | 13.14 | 12.85 | 12.90 | 12.90 | qfq | 3,250,100 | 42,155,063 | -1.45% |
| 2026-05-06 | 13.01 | 13.23 | 12.96 | 13.09 | 13.09 | qfq | 4,328,800 | 56,720,693 | 0.77% |
| 2026-04-30 | 12.81 | 13.00 | 12.79 | 12.99 | 12.99 | qfq | 4,106,300 | 53,097,987 | 1.48% |
| 2026-04-29 | 12.55 | 12.90 | 12.48 | 12.80 | 12.80 | qfq | 4,894,333 | 62,669,548 | 1.67% |
| 2026-04-28 | 12.66 | 12.71 | 12.45 | 12.59 | 12.59 | qfq | 3,264,163 | 41,047,611 | -0.55% |
| 2026-04-27 | 12.33 | 12.68 | 12.21 | 12.66 | 12.66 | qfq | 3,787,600 | 47,226,916 | 2.84% |
| 2026-04-24 | 12.16 | 12.37 | 12.09 | 12.31 | 12.31 | qfq | 2,853,100 | 34,877,933 | 0.82% |
| 2026-04-23 | 12.44 | 12.48 | 12.15 | 12.21 | 12.21 | qfq | 3,616,588 | 44,431,923 | -1.77% |
| 2026-04-22 | 12.63 | 12.63 | 12.38 | 12.43 | 12.43 | qfq | 3,338,742 | 41,593,661 | -0.96% |
| 2026-04-21 | 12.58 | 12.63 | 12.47 | 12.55 | 12.55 | qfq | 2,593,100 | 32,545,726 | -0.24% |
| 2026-04-20 | 12.56 | 12.59 | 12.34 | 12.58 | 12.58 | qfq | 2,603,900 | 32,579,650 | 0.88% |
| 2026-04-17 | 12.50 | 12.51 | 12.29 | 12.47 | 12.47 | qfq | 3,357,800 | 41,640,792 | -0.24% |
| 2026-04-16 | 12.45 | 12.61 | 12.29 | 12.50 | 12.50 | qfq | 4,544,142 | 56,533,037 | 0.40% |
| 2026-04-15 | 12.75 | 12.76 | 12.42 | 12.45 | 12.45 | qfq | 3,624,542 | 45,367,087 | -1.97% |
| 2026-04-14 | 12.80 | 12.99 | 12.57 | 12.70 | 12.70 | qfq | 3,485,000 | 44,266,614 | -0.55% |
| 2026-04-13 | 12.84 | 12.84 | 12.51 | 12.77 | 12.77 | qfq | 4,463,494 | 56,441,857 | 0.08% |
| 2026-04-10 | 12.60 | 12.93 | 12.28 | 12.76 | 12.76 | qfq | 6,285,832 | 80,317,945 | 2.65% |
| 2026-04-09 | 12.45 | 12.55 | 12.23 | 12.43 | 12.43 | qfq | 4,599,800 | 57,245,423 | 0.08% |
| 2026-04-08 | 12.29 | 12.48 | 12.22 | 12.42 | 12.42 | qfq | 4,730,500 | 58,552,057 | 2.73% |
| 2026-04-07 | 11.51 | 12.10 | 11.51 | 12.09 | 12.09 | qfq | 4,973,400 | 59,308,073 | 4.04% |
| 2026-04-03 | 12.05 | 12.06 | 11.42 | 11.62 | 11.62 | qfq | 4,522,400 | 52,635,380 | -3.09% |
| 2026-04-02 | 12.16 | 12.22 | 11.86 | 11.99 | 11.99 | qfq | 3,778,500 | 45,351,277 | -2.20% |
| 2026-04-01 | 12.39 | 12.45 | 12.01 | 12.26 | 12.26 | qfq | 3,461,500 | 42,076,073 | 2.08% |
| 2026-03-31 | 12.25 | 12.40 | 12.01 | 12.01 | 12.01 | qfq | 3,299,800 | 40,267,308 | -2.12% |
| 2026-03-30 | 12.00 | 12.28 | 11.90 | 12.27 | 12.27 | qfq | 2,727,101 | 33,044,974 | 0.82% |
| 2026-03-27 | 11.78 | 12.17 | 11.71 | 12.17 | 12.17 | qfq | 2,815,300 | 33,800,114 | 3.05% |
| 2026-03-26 | 12.03 | 12.20 | 11.72 | 11.81 | 11.81 | qfq | 3,381,400 | 40,256,089 | -1.83% |
| 2026-03-25 | 11.75 | 12.10 | 11.73 | 12.03 | 12.03 | qfq | 5,601,000 | 67,088,436 | 2.82% |
| 2026-03-24 | 11.57 | 11.72 | 11.24 | 11.70 | 11.70 | qfq | 5,526,208 | 63,381,296 | 4.00% |
| 2026-03-23 | 12.00 | 12.00 | 11.15 | 11.25 | 11.25 | qfq | 6,421,473 | 74,245,143 | -7.48% |
| 2026-03-20 | 12.66 | 12.70 | 12.10 | 12.16 | 12.16 | qfq | 4,606,000 | 56,895,765 | -3.57% |
| 2026-03-19 | 12.90 | 13.05 | 12.49 | 12.61 | 12.61 | qfq | 2,998,566 | 38,101,181 | -3.37% |
| 2026-03-18 | 12.91 | 13.06 | 12.72 | 13.05 | 13.05 | qfq | 3,350,100 | 43,227,781 | 1.48% |
| 2026-03-17 | 13.19 | 13.19 | 12.81 | 12.86 | 12.86 | qfq | 3,233,200 | 42,031,916 | -2.06% |
| 2026-03-16 | 13.07 | 13.23 | 13.00 | 13.13 | 13.13 | qfq | 3,094,971 | 40,511,295 | 0.31% |
| 2026-03-13 | 12.96 | 13.38 | 12.96 | 13.09 | 13.09 | qfq | 5,146,000 | 67,915,008 | 0.23% |
| 2026-03-12 | 13.01 | 13.30 | 12.95 | 13.06 | 13.06 | qfq | 3,278,863 | 42,891,056 | 0.46% |
| 2026-03-11 | 13.12 | 13.24 | 12.95 | 13.00 | 13.00 | qfq | 3,258,500 | 42,697,561 | -0.69% |
| 2026-03-10 | 12.86 | 13.13 | 12.79 | 13.09 | 13.09 | qfq | 3,878,039 | 50,486,582 | 2.43% |
| 2026-03-09 | 12.65 | 12.95 | 12.53 | 12.78 | 12.78 | qfq | 3,979,440 | 50,656,166 | -0.70% |
| 2026-03-06 | 12.51 | 12.88 | 12.50 | 12.87 | 12.87 | qfq | 3,877,900 | 49,503,089 | 2.71% |
| 2026-03-05 | 12.64 | 12.75 | 12.44 | 12.53 | 12.53 | qfq | 3,790,500 | 47,808,838 | 0.97% |
| 2026-03-04 | 12.34 | 12.75 | 12.18 | 12.41 | 12.41 | qfq | 4,969,239 | 62,179,234 | -0.56% |
| 2026-03-03 | 12.88 | 13.05 | 12.44 | 12.48 | 12.48 | qfq | 5,397,899 | 68,734,008 | -2.58% |
| 2026-03-02 | 13.26 | 13.38 | 12.75 | 12.81 | 12.81 | qfq | 6,346,433 | 82,374,420 | -4.97% |
| 2026-02-27 | 13.38 | 13.48 | 13.28 | 13.48 | 13.48 | qfq | 2,785,971 | 37,389,820 | 0.37% |
| 2026-02-26 | 13.57 | 13.63 | 13.36 | 13.43 | 13.43 | qfq | 3,719,307 | 50,102,692 | -0.81% |
| 2026-02-25 | 13.50 | 13.69 | 13.44 | 13.54 | 13.54 | qfq | 4,832,800 | 65,693,767 | 0.45% |
| 2026-02-24 | 13.38 | 13.53 | 13.34 | 13.48 | 13.48 | qfq | 3,118,400 | 42,008,513 | 1.51% |
| 2026-02-13 | 13.40 | 13.52 | 13.28 | 13.28 | 13.28 | qfq | 3,820,142 | 51,207,316 | -0.30% |
| 2026-02-12 | 13.47 | 13.52 | 13.20 | 13.32 | 13.32 | qfq | 4,052,500 | 54,225,496 | -0.67% |
| 2026-02-11 | 13.44 | 13.60 | 13.36 | 13.41 | 13.41 | qfq | 2,993,300 | 40,229,326 | -0.22% |
| 2026-02-10 | 13.53 | 13.62 | 13.35 | 13.44 | 13.44 | qfq | 4,555,324 | 61,484,388 | -0.22% |
| 2026-02-09 | 13.40 | 13.47 | 13.27 | 13.47 | 13.47 | qfq | 5,806,159 | 77,852,606 | 0.97% |
| 2026-02-06 | 13.27 | 13.74 | 13.11 | 13.34 | 13.34 | qfq | 8,065,611 | 108,101,604 | 1.29% |
| 2026-02-05 | 13.18 | 13.38 | 13.09 | 13.17 | 13.17 | qfq | 4,067,100 | 53,846,240 | 0.08% |
| 2026-02-04 | 13.24 | 13.28 | 13.05 | 13.16 | 13.16 | qfq | 3,157,563 | 41,563,856 | -0.15% |
| 2026-02-03 | 13.05 | 13.24 | 13.02 | 13.18 | 13.18 | qfq | 3,373,800 | 44,323,502 | 1.38% |
| 2026-02-02 | 13.01 | 13.30 | 12.93 | 13.00 | 13.00 | qfq | 5,727,034 | 75,452,868 | -0.61% |
| 2026-01-30 | 12.81 | 13.11 | 12.75 | 13.08 | 13.08 | qfq | 5,909,758 | 76,639,115 | 0.69% |
| 2026-01-29 | 13.00 | 13.20 | 12.80 | 12.99 | 12.99 | qfq | 5,420,459 | 70,805,910 | 0.00% |
| 2026-01-28 | 13.49 | 13.49 | 12.98 | 12.99 | 12.99 | qfq | 10,925,459 | 143,973,473 | -4.06% |
| 2026-01-27 | 13.70 | 13.81 | 13.28 | 13.54 | 13.54 | qfq | 6,420,663 | 86,746,266 | -1.60% |
| 2026-01-26 | 13.72 | 13.86 | 13.55 | 13.76 | 13.76 | qfq | 7,067,569 | 96,759,947 | 0.15% |
| 2026-01-23 | 13.50 | 13.74 | 13.47 | 13.74 | 13.74 | qfq | 8,118,700 | 110,842,706 | 1.70% |
| 2026-01-22 | 13.40 | 13.52 | 13.33 | 13.51 | 13.51 | qfq | 4,656,100 | 62,662,885 | 0.82% |
| 2026-01-21 | 13.39 | 13.45 | 13.18 | 13.40 | 13.40 | qfq | 4,885,702 | 65,309,607 | 0.15% |
| 2026-01-20 | 13.58 | 13.64 | 13.25 | 13.38 | 13.38 | qfq | 6,467,971 | 86,791,099 | -1.69% |
| 2026-01-19 | 13.39 | 13.63 | 13.34 | 13.61 | 13.61 | qfq | 6,866,942 | 93,054,646 | 1.87% |
| 2026-01-16 | 13.42 | 13.51 | 13.26 | 13.36 | 13.36 | qfq | 6,750,415 | 90,207,805 | -0.45% |
| 2026-01-15 | 13.63 | 13.77 | 13.34 | 13.42 | 13.42 | qfq | 8,532,164 | 114,984,174 | -2.54% |
| 2026-01-14 | 13.53 | 13.88 | 13.44 | 13.77 | 13.77 | qfq | 12,666,673 | 173,061,602 | 1.77% |
| 2026-01-13 | 13.81 | 13.88 | 13.48 | 13.53 | 13.53 | qfq | 10,679,158 | 145,883,740 | -2.10% |
| 2026-01-12 | 13.59 | 13.95 | 13.52 | 13.82 | 13.82 | qfq | 15,657,832 | 215,215,689 | 1.69% |
| 2026-01-09 | 13.59 | 13.63 | 13.43 | 13.59 | 13.59 | qfq | 11,120,495 | 150,520,625 | -0.07% |
| 2026-01-08 | 13.59 | 13.71 | 13.40 | 13.60 | 13.60 | qfq | 12,234,059 | 165,802,579 | -0.58% |
| 2026-01-07 | 13.40 | 13.72 | 13.26 | 13.68 | 13.68 | qfq | 14,190,362 | 192,245,012 | 2.01% |
| 2026-01-06 | 13.39 | 13.47 | 13.28 | 13.41 | 13.41 | qfq | 11,451,736 | 153,423,592 | 0.15% |
| 2026-01-05 | 13.36 | 13.50 | 13.22 | 13.39 | 13.39 | qfq | 10,865,752 | 145,460,745 | 0.53% |
| 2025-12-31 | 13.60 | 13.74 | 13.18 | 13.32 | 13.32 | qfq | 15,534,289 | 207,690,679 | -1.91% |
| 2025-12-30 | 13.83 | 13.97 | 13.32 | 13.58 | 13.58 | qfq | 20,673,264 | 281,313,632 | -1.81% |
| 2025-12-29 | 14.88 | 15.04 | 13.80 | 13.83 | 13.83 | qfq | 37,988,669 | 539,267,656 | -14.37% |
| 2025-12-26 | 15.00 | 16.24 | 14.52 | 16.15 | 16.15 | qfq | 44,007,645 | 678,855,704 | 5.28% |
| 2025-12-25 | 16.01 | 16.45 | 14.95 | 15.34 | 15.34 | qfq | 42,682,699 | 654,318,951 | -3.40% |
| 2025-12-24 | 14.37 | 17.00 | 14.25 | 15.88 | 15.88 | qfq | 51,229,260 | 804,777,200 | 9.90% |
| 2025-12-23 | 13.85 | 14.58 | 13.81 | 14.45 | 14.45 | qfq | 19,551,219 | 278,815,579 | 3.66% |
| 2025-12-22 | 14.05 | 14.18 | 13.71 | 13.94 | 13.94 | qfq | 12,573,343 | 174,463,584 | -1.76% |
| 2025-12-19 | 13.28 | 14.28 | 13.21 | 14.19 | 14.19 | qfq | 18,083,087 | 251,868,689 | 7.74% |
| 2025-12-18 | 12.87 | 13.34 | 12.85 | 13.17 | 13.17 | qfq | 7,818,812 | 103,218,447 | 1.07% |
| 2025-12-17 | 12.96 | 13.05 | 12.64 | 13.03 | 13.03 | qfq | 8,550,111 | 109,858,884 | 0.62% |
| 2025-12-16 | 13.33 | 13.54 | 12.89 | 12.95 | 12.95 | qfq | 12,377,644 | 162,217,884 | -4.22% |
| 2025-12-15 | 13.27 | 13.86 | 12.89 | 13.52 | 13.52 | qfq | 16,502,023 | 222,308,412 | 2.19% |
| 2025-12-12 | 13.55 | 13.98 | 13.23 | 13.23 | 13.23 | qfq | 19,341,722 | 260,262,264 | -4.20% |
| 2025-12-11 | 14.00 | 14.77 | 13.56 | 13.81 | 13.81 | qfq | 26,175,317 | 367,460,629 | -3.83% |
| 2025-12-10 | 15.60 | 16.28 | 14.31 | 14.36 | 14.36 | qfq | 38,234,643 | 577,838,443 | -1.64% |
| 2025-12-09 | 14.23 | 14.86 | 13.95 | 14.60 | 14.60 | qfq | 23,877,637 | 345,292,583 | 3.69% |
| 2025-12-08 | 14.40 | 14.45 | 13.85 | 14.08 | 14.08 | qfq | 14,337,143 | 201,072,818 | -0.71% |
| 2025-12-05 | 13.56 | 14.38 | 13.30 | 14.18 | 14.18 | qfq | 17,929,135 | 250,495,785 | 5.35% |
| 2025-12-04 | 13.72 | 13.97 | 13.46 | 13.46 | 13.46 | qfq | 12,833,709 | 175,239,156 | -1.97% |
| 2025-12-03 | 13.98 | 14.05 | 13.62 | 13.73 | 13.73 | qfq | 19,952,977 | 274,767,722 | -2.76% |
| 2025-12-02 | 13.45 | 15.24 | 13.25 | 14.12 | 14.12 | qfq | 27,847,371 | 393,232,330 | 4.36% |
| 2025-12-01 | 13.40 | 13.53 | 13.25 | 13.53 | 13.53 | qfq | 8,002,245 | 107,037,006 | -0.07% |
| 2025-11-28 | 13.16 | 13.54 | 13.04 | 13.54 | 13.54 | qfq | 10,641,145 | 142,378,950 | 2.97% |
| 2025-11-27 | 13.02 | 13.35 | 12.99 | 13.15 | 13.15 | qfq | 5,538,624 | 73,070,315 | 0.69% |
| 2025-11-26 | 13.16 | 13.35 | 13.00 | 13.06 | 13.06 | qfq | 5,365,900 | 70,622,820 | -1.28% |
| 2025-11-25 | 13.06 | 13.33 | 12.97 | 13.23 | 13.23 | qfq | 4,473,440 | 59,038,994 | 1.38% |
| 2025-11-24 | 12.86 | 13.11 | 12.76 | 13.05 | 13.05 | qfq | 5,607,378 | 72,563,306 | 2.35% |
| 2025-11-21 | 13.06 | 13.26 | 12.55 | 12.75 | 12.75 | qfq | 7,049,224 | 90,439,208 | -3.19% |
| 2025-11-20 | 13.36 | 13.36 | 12.91 | 13.17 | 13.17 | qfq | 6,385,202 | 83,770,426 | 0.53% |
| 2025-11-19 | 13.36 | 13.50 | 12.97 | 13.10 | 13.10 | qfq | 8,424,992 | 110,769,983 | -0.91% |
| 2025-11-18 | 13.32 | 13.38 | 13.12 | 13.22 | 13.22 | qfq | 9,512,069 | 125,896,500 | -1.56% |
| 2025-11-17 | 13.19 | 13.53 | 13.05 | 13.43 | 13.43 | qfq | 15,198,474 | 202,541,288 | 2.21% |
| 2025-11-14 | 13.40 | 13.70 | 12.91 | 13.14 | 13.14 | qfq | 20,160,814 | 266,313,749 | 0.31% |
| 2025-11-13 | 12.62 | 13.63 | 12.53 | 13.10 | 13.10 | qfq | 18,057,784 | 236,595,193 | 3.64% |
| 2025-11-12 | 12.67 | 12.75 | 12.55 | 12.64 | 12.64 | qfq | 3,840,389 | 48,482,337 | -0.16% |
| 2025-11-11 | 12.56 | 12.73 | 12.46 | 12.66 | 12.66 | qfq | 4,130,875 | 52,157,419 | 0.80% |
| 2025-11-10 | 12.71 | 12.74 | 12.52 | 12.56 | 12.56 | qfq | 4,474,909 | 56,567,000 | 0.08% |
| 2025-11-07 | 12.41 | 12.64 | 12.37 | 12.55 | 12.55 | qfq | 4,724,698 | 59,258,846 | 0.97% |
| 2025-11-06 | 12.56 | 12.59 | 12.36 | 12.43 | 12.43 | qfq | 4,676,756 | 58,194,020 | -1.35% |
| 2025-11-05 | 12.29 | 12.67 | 12.23 | 12.60 | 12.60 | qfq | 7,549,964 | 94,481,986 | 1.45% |
| 2025-11-04 | 12.24 | 12.56 | 12.14 | 12.42 | 12.42 | qfq | 5,927,708 | 73,361,219 | 1.39% |
| 2025-11-03 | 12.20 | 12.30 | 12.14 | 12.25 | 12.25 | qfq | 2,876,600 | 35,205,674 | 1.07% |
| 2025-10-31 | 12.17 | 12.25 | 12.08 | 12.12 | 12.12 | qfq | 3,019,252 | 36,779,301 | 0.33% |
| 2025-10-30 | 12.05 | 12.20 | 11.98 | 12.08 | 12.08 | qfq | 2,487,243 | 30,073,395 | 0.25% |
| 2025-10-29 | 12.12 | 12.20 | 12.04 | 12.05 | 12.05 | qfq | 2,635,889 | 31,909,689 | -1.39% |
| 2025-10-28 | 12.06 | 12.26 | 12.03 | 12.22 | 12.22 | qfq | 2,547,966 | 31,062,634 | 0.83% |
| 2025-10-27 | 12.13 | 12.19 | 11.98 | 12.12 | 12.12 | qfq | 2,613,210 | 31,615,136 | 0.66% |
| 2025-10-24 | 12.04 | 12.12 | 11.96 | 12.04 | 12.04 | qfq | 2,869,100 | 34,607,705 | 0.25% |
| 2025-10-23 | 12.05 | 12.10 | 11.86 | 12.01 | 12.01 | qfq | 2,428,000 | 29,072,931 | -0.33% |
| 2025-10-22 | 11.93 | 12.10 | 11.93 | 12.05 | 12.05 | qfq | 2,794,578 | 33,629,643 | 0.42% |
| 2025-10-21 | 11.85 | 12.00 | 11.78 | 12.00 | 12.00 | qfq | 2,668,700 | 31,845,250 | 1.27% |
| 2025-10-20 | 11.72 | 11.85 | 11.66 | 11.85 | 11.85 | qfq | 2,841,500 | 33,463,879 | 1.72% |
| 2025-10-17 | 11.63 | 11.85 | 11.63 | 11.65 | 11.65 | qfq | 2,765,871 | 32,461,685 | -0.17% |
| 2025-10-16 | 11.70 | 11.76 | 11.60 | 11.67 | 11.67 | qfq | 2,352,500 | 27,485,054 | -0.26% |
| 2025-10-15 | 11.58 | 11.77 | 11.58 | 11.70 | 11.70 | qfq | 1,979,200 | 23,136,378 | 1.21% |
| 2025-10-14 | 11.74 | 11.80 | 11.55 | 11.56 | 11.56 | qfq | 2,417,854 | 28,246,111 | -0.77% |
| 2025-10-13 | 11.48 | 11.68 | 11.18 | 11.65 | 11.65 | qfq | 2,893,289 | 33,337,141 | -0.77% |
| 2025-10-10 | 11.58 | 11.81 | 11.58 | 11.74 | 11.74 | qfq | 2,696,254 | 31,617,823 | 0.69% |
| 2025-10-09 | 11.79 | 11.81 | 11.61 | 11.66 | 11.66 | qfq | 2,498,100 | 29,140,551 | -0.34% |
| 2025-09-30 | 11.84 | 11.99 | 11.69 | 11.70 | 11.70 | qfq | 2,327,500 | 27,409,084 | -1.27% |
| 2025-09-29 | 11.66 | 11.89 | 11.40 | 11.85 | 11.85 | qfq | 3,601,608 | 42,109,851 | 1.98% |
| 2025-09-26 | 11.77 | 11.88 | 11.62 | 11.62 | 11.62 | qfq | 2,291,700 | 26,912,694 | -1.36% |
| 2025-09-25 | 11.88 | 11.98 | 11.73 | 11.78 | 11.78 | qfq | 2,437,500 | 28,886,680 | -0.76% |
| 2025-09-24 | 11.50 | 11.91 | 11.42 | 11.87 | 11.87 | qfq | 3,517,993 | 41,397,826 | 2.86% |
| 2025-09-23 | 11.70 | 11.73 | 11.22 | 11.54 | 11.54 | qfq | 3,812,754 | 43,622,406 | -1.62% |
| 2025-09-22 | 11.70 | 11.78 | 11.56 | 11.73 | 11.73 | qfq | 2,867,607 | 33,468,918 | 0.09% |
| 2025-09-19 | 11.95 | 11.97 | 11.62 | 11.72 | 11.72 | qfq | 3,447,500 | 40,447,092 | -1.51% |
| 2025-09-18 | 12.30 | 12.30 | 11.78 | 11.90 | 11.90 | qfq | 5,647,516 | 68,074,320 | -3.25% |
| 2025-09-17 | 12.27 | 12.36 | 12.19 | 12.30 | 12.30 | qfq | 3,635,505 | 44,723,353 | 0.24% |
| 2025-09-16 | 12.15 | 12.35 | 12.09 | 12.27 | 12.27 | qfq | 3,758,700 | 45,966,380 | 1.24% |
| 2025-09-15 | 12.30 | 12.35 | 12.06 | 12.12 | 12.12 | qfq | 3,276,600 | 39,730,087 | -0.98% |
| 2025-09-12 | 12.68 | 12.87 | 12.15 | 12.24 | 12.24 | qfq | 12,047,954 | 149,159,684 | -3.09% |
| 2025-09-11 | 12.34 | 12.74 | 12.23 | 12.63 | 12.63 | qfq | 7,822,300 | 98,131,350 | 2.27% |
| 2025-09-10 | 12.43 | 12.43 | 12.25 | 12.35 | 12.35 | qfq | 3,528,201 | 43,498,377 | -0.48% |
| 2025-09-09 | 12.40 | 12.49 | 12.28 | 12.41 | 12.41 | qfq | 3,346,600 | 41,418,072 | 0.00% |
| 2025-09-08 | 12.25 | 12.41 | 12.20 | 12.41 | 12.41 | qfq | 4,328,133 | 53,258,791 | 1.80% |
| 2025-09-05 | 12.06 | 12.23 | 11.88 | 12.19 | 12.19 | qfq | 4,149,700 | 50,298,456 | 0.91% |
| 2025-09-04 | 12.11 | 12.25 | 11.88 | 12.08 | 12.08 | qfq | 3,994,543 | 48,221,252 | 0.25% |
| 2025-09-03 | 12.15 | 12.23 | 11.88 | 12.05 | 12.05 | qfq | 3,340,100 | 40,229,484 | -1.07% |
| 2025-09-02 | 12.22 | 12.25 | 11.95 | 12.18 | 12.18 | qfq | 4,690,904 | 56,665,459 | -0.57% |
| 2025-09-01 | 12.20 | 12.33 | 12.15 | 12.25 | 12.25 | qfq | 3,843,100 | 47,092,103 | 0.25% |
| 2025-08-29 | 12.25 | 12.38 | 12.12 | 12.22 | 12.22 | qfq | 3,959,421 | 48,406,526 | -0.81% |
| 2025-08-28 | 12.16 | 12.42 | 11.81 | 12.32 | 12.32 | qfq | 7,079,188 | 86,063,726 | 0.90% |
| 2025-08-27 | 12.66 | 12.75 | 12.18 | 12.21 | 12.21 | qfq | 7,717,488 | 96,383,840 | -4.01% |
| 2025-08-26 | 12.61 | 12.80 | 12.50 | 12.72 | 12.72 | qfq | 6,721,694 | 85,153,098 | -0.47% |
| 2025-08-25 | 12.75 | 12.85 | 12.65 | 12.78 | 12.78 | qfq | 4,681,900 | 59,753,372 | 0.24% |
| 2025-08-22 | 12.80 | 12.84 | 12.65 | 12.75 | 12.75 | qfq | 3,982,121 | 50,646,045 | -0.70% |
| 2025-08-21 | 12.78 | 12.92 | 12.73 | 12.84 | 12.84 | qfq | 5,804,714 | 74,446,744 | 0.47% |
| 2025-08-20 | 12.67 | 12.81 | 12.55 | 12.78 | 12.78 | qfq | 4,986,800 | 63,398,114 | 0.71% |
| 2025-08-19 | 12.48 | 12.72 | 12.41 | 12.69 | 12.69 | qfq | 5,043,613 | 63,536,383 | 1.60% |
| 2025-08-18 | 12.49 | 12.58 | 12.43 | 12.49 | 12.49 | qfq | 3,704,200 | 46,389,783 | 0.73% |
| 2025-08-15 | 12.36 | 12.52 | 12.36 | 12.40 | 12.40 | qfq | 3,640,164 | 45,288,043 | 0.00% |
| 2025-08-14 | 12.67 | 12.76 | 12.35 | 12.40 | 12.40 | qfq | 4,505,405 | 56,446,989 | -2.13% |
| 2025-08-13 | 12.82 | 12.84 | 12.62 | 12.67 | 12.67 | qfq | 3,418,101 | 43,364,624 | -0.71% |
| 2025-08-12 | 12.87 | 12.94 | 12.70 | 12.76 | 12.76 | qfq | 3,558,295 | 45,488,936 | -0.62% |
| 2025-08-11 | 12.70 | 12.92 | 12.66 | 12.84 | 12.84 | qfq | 5,763,014 | 73,951,848 | 1.02% |
| 2025-08-08 | 12.71 | 12.75 | 12.52 | 12.71 | 12.71 | qfq | 3,902,600 | 49,349,231 | 0.08% |
| 2025-08-07 | 12.71 | 12.72 | 12.63 | 12.70 | 12.70 | qfq | 3,903,217 | 49,492,925 | -0.08% |
| 2025-08-06 | 12.68 | 12.78 | 12.54 | 12.71 | 12.71 | qfq | 5,818,417 | 73,681,566 | 0.16% |
| 2025-08-05 | 12.40 | 12.91 | 12.40 | 12.69 | 12.69 | qfq | 9,847,701 | 125,491,885 | 2.34% |
| 2025-08-04 | 12.22 | 12.43 | 12.10 | 12.40 | 12.40 | qfq | 3,458,118 | 42,626,940 | 1.31% |
| 2025-08-01 | 12.17 | 12.26 | 12.13 | 12.24 | 12.24 | qfq | 2,694,500 | 32,904,223 | 0.91% |
| 2025-07-31 | 12.30 | 12.33 | 12.07 | 12.13 | 12.13 | qfq | 3,567,000 | 43,513,148 | -1.38% |
| 2025-07-30 | 12.35 | 12.50 | 12.13 | 12.30 | 12.30 | qfq | 3,917,363 | 48,290,288 | -0.65% |
| 2025-07-29 | 12.36 | 12.45 | 12.25 | 12.38 | 12.38 | qfq | 3,979,317 | 49,050,687 | -0.16% |
| 2025-07-28 | 12.43 | 12.48 | 12.35 | 12.40 | 12.40 | qfq | 3,590,118 | 44,543,862 | -0.24% |
| 2025-07-25 | 12.39 | 12.43 | 12.34 | 12.43 | 12.43 | qfq | 3,530,989 | 43,751,278 | 0.32% |
| 2025-07-24 | 12.40 | 12.52 | 12.34 | 12.39 | 12.39 | qfq | 6,297,500 | 78,104,654 | -0.24% |
| 2025-07-23 | 12.31 | 12.43 | 12.27 | 12.42 | 12.42 | qfq | 4,928,889 | 60,981,564 | 0.57% |
| 2025-07-22 | 12.39 | 12.45 | 12.19 | 12.35 | 12.35 | qfq | 5,353,139 | 65,919,734 | -0.16% |
| 2025-07-21 | 12.26 | 12.43 | 12.21 | 12.37 | 12.37 | qfq | 5,335,513 | 65,912,705 | 0.32% |
| 2025-07-18 | 12.40 | 12.45 | 12.28 | 12.33 | 12.33 | qfq | 4,333,700 | 53,519,170 | -0.16% |
| 2025-07-17 | 12.31 | 12.36 | 12.21 | 12.35 | 12.35 | qfq | 4,120,969 | 50,718,295 | 0.08% |
| 2025-07-16 | 12.22 | 12.54 | 12.19 | 12.34 | 12.34 | qfq | 5,632,600 | 69,609,223 | 0.73% |
| 2025-07-15 | 12.36 | 12.44 | 12.09 | 12.25 | 12.25 | qfq | 9,860,569 | 120,649,185 | -1.84% |
| 2025-07-14 | 12.60 | 12.78 | 12.43 | 12.48 | 12.48 | qfq | 12,985,599 | 163,478,219 | 1.13% |
| 2025-07-11 | 12.64 | 12.80 | 12.30 | 12.34 | 12.34 | qfq | 11,518,641 | 143,343,807 | -1.67% |
| 2025-07-10 | 12.80 | 12.90 | 12.22 | 12.55 | 12.55 | qfq | 15,360,398 | 191,839,567 | -1.95% |
| 2025-07-09 | 13.01 | 13.33 | 12.78 | 12.80 | 12.80 | qfq | 21,660,218 | 281,116,059 | -4.05% |
| 2025-07-08 | 13.17 | 13.55 | 12.74 | 13.34 | 13.34 | qfq | 32,056,966 | 419,685,015 | 5.04% |
| 2025-07-07 | 13.00 | 13.88 | 12.45 | 12.70 | 12.70 | qfq | 26,895,782 | 346,873,243 | 7.54% |
| 2025-07-04 | 11.92 | 11.99 | 11.79 | 11.81 | 11.81 | qfq | 3,124,700 | 37,013,793 | -1.17% |
| 2025-07-03 | 11.88 | 11.97 | 11.83 | 11.95 | 11.95 | qfq | 2,656,300 | 31,693,504 | 0.59% |
| 2025-07-02 | 11.92 | 12.00 | 11.80 | 11.88 | 11.88 | qfq | 3,349,400 | 39,710,044 | -0.34% |
| 2025-07-01 | 12.02 | 12.09 | 11.80 | 11.92 | 11.92 | qfq | 3,709,600 | 44,263,360 | -0.17% |
| 2025-06-30 | 11.91 | 11.98 | 11.83 | 11.94 | 11.94 | qfq | 3,413,382 | 40,716,338 | 0.25% |
| 2025-06-27 | 11.84 | 11.97 | 11.75 | 11.91 | 11.91 | qfq | 4,115,900 | 48,824,493 | 0.00% |
| 2025-06-26 | 11.82 | 12.12 | 11.75 | 11.91 | 11.81 | qfq | 4,254,700 | 50,786,458 | 0.76% |
| 2025-06-25 | 11.96 | 11.98 | 11.69 | 11.82 | 11.72 | qfq | 4,076,500 | 48,112,115 | -0.67% |
| 2025-06-24 | 11.93 | 11.98 | 11.73 | 11.90 | 11.80 | qfq | 3,634,300 | 43,160,884 | 1.54% |
| 2025-06-23 | 11.50 | 11.81 | 11.50 | 11.72 | 11.62 | qfq | 2,400,800 | 28,116,745 | 0.69% |
| 2025-06-20 | 11.69 | 11.89 | 11.58 | 11.64 | 11.54 | qfq | 2,952,100 | 34,625,215 | -0.43% |
| 2025-06-19 | 12.01 | 12.04 | 11.64 | 11.69 | 11.59 | qfq | 5,720,500 | 67,312,103 | -2.83% |
| 2025-06-18 | 12.24 | 12.28 | 11.93 | 12.03 | 11.93 | qfq | 5,956,112 | 71,673,518 | -1.15% |
| 2025-06-17 | 12.64 | 13.00 | 12.06 | 12.17 | 12.07 | qfq | 9,766,278 | 121,549,223 | -0.90% |
| 2025-06-16 | 12.16 | 12.60 | 12.08 | 12.28 | 12.18 | qfq | 6,232,852 | 76,753,459 | -0.08% |
| 2025-06-13 | 12.53 | 12.59 | 12.15 | 12.29 | 12.19 | qfq | 9,310,200 | 114,928,500 | -1.99% |
| 2025-06-12 | 12.10 | 12.89 | 11.95 | 12.54 | 12.44 | qfq | 16,160,400 | 201,350,868 | 2.20% |
| 2025-06-11 | 12.09 | 12.79 | 11.99 | 12.27 | 12.17 | qfq | 13,584,200 | 169,149,341 | 1.91% |
| 2025-06-10 | 12.01 | 12.18 | 11.90 | 12.04 | 11.94 | qfq | 6,606,552 | 79,669,223 | 0.25% |
| 2025-06-09 | 11.98 | 12.14 | 11.93 | 12.01 | 11.91 | qfq | 4,403,800 | 52,904,251 | 0.17% |
| 2025-06-06 | 12.08 | 12.15 | 11.93 | 11.99 | 11.89 | qfq | 3,291,800 | 39,503,290 | -0.83% |
| 2025-06-05 | 12.01 | 12.19 | 11.88 | 12.09 | 11.99 | qfq | 6,155,180 | 74,075,988 | 1.51% |
| 2025-06-04 | 11.70 | 12.13 | 11.67 | 11.91 | 11.81 | qfq | 7,365,670 | 87,489,920 | 1.79% |
| 2025-06-03 | 11.24 | 11.80 | 11.19 | 11.70 | 11.60 | qfq | 8,165,300 | 94,679,472 | 3.63% |
| 2025-05-30 | 11.49 | 11.51 | 11.17 | 11.29 | 11.20 | qfq | 4,118,406 | 46,492,331 | -1.74% |
| 2025-05-29 | 11.33 | 11.49 | 11.21 | 11.49 | 11.39 | qfq | 4,595,300 | 52,431,653 | 1.23% |
| 2025-05-28 | 11.40 | 11.63 | 11.27 | 11.35 | 11.26 | qfq | 4,977,316 | 56,784,916 | -1.30% |
| 2025-05-27 | 11.15 | 11.66 | 11.15 | 11.50 | 11.40 | qfq | 8,607,400 | 98,820,563 | 2.77% |
| 2025-05-26 | 11.09 | 11.30 | 11.03 | 11.19 | 11.10 | qfq | 3,490,800 | 38,960,642 | 0.27% |
| 2025-05-23 | 11.06 | 11.50 | 11.01 | 11.16 | 11.07 | qfq | 5,145,711 | 58,066,536 | 0.72% |
| 2025-05-22 | 11.23 | 11.38 | 11.07 | 11.08 | 10.99 | qfq | 2,680,000 | 29,966,119 | -1.77% |
| 2025-05-21 | 11.40 | 11.40 | 11.21 | 11.28 | 11.19 | qfq | 2,653,022 | 29,955,571 | -1.05% |
| 2025-05-20 | 11.27 | 11.43 | 11.23 | 11.40 | 11.31 | qfq | 3,537,890 | 40,244,559 | 0.97% |
| 2025-05-19 | 11.10 | 11.30 | 10.99 | 11.29 | 11.20 | qfq | 3,414,816 | 38,230,602 | 1.80% |
| 2025-05-16 | 11.05 | 11.20 | 11.00 | 11.09 | 11.00 | qfq | 2,484,300 | 27,639,417 | 0.00% |
| 2025-05-15 | 11.06 | 11.19 | 10.96 | 11.09 | 11.00 | qfq | 3,364,700 | 37,348,445 | 0.27% |
| 2025-05-14 | 11.05 | 11.14 | 10.95 | 11.06 | 10.97 | qfq | 2,554,511 | 28,177,681 | -0.27% |
| 2025-05-13 | 11.25 | 11.30 | 11.05 | 11.09 | 11.00 | qfq | 3,362,611 | 37,466,713 | -0.98% |
| 2025-05-12 | 11.17 | 11.25 | 11.11 | 11.20 | 11.11 | qfq | 2,909,800 | 32,524,902 | 0.54% |
| 2025-05-09 | 11.25 | 11.30 | 11.07 | 11.14 | 11.05 | qfq | 3,587,907 | 40,064,073 | -0.71% |
| 2025-05-08 | 11.15 | 11.29 | 11.14 | 11.22 | 11.13 | qfq | 4,583,100 | 51,414,826 | 0.36% |
| 2025-05-07 | 11.16 | 11.29 | 11.09 | 11.18 | 11.09 | qfq | 4,615,900 | 51,547,183 | 0.72% |
| 2025-05-06 | 10.88 | 11.12 | 10.84 | 11.10 | 11.01 | qfq | 4,195,200 | 46,243,954 | 2.21% |
| 2025-04-30 | 10.97 | 11.09 | 10.83 | 10.86 | 10.77 | qfq | 3,918,900 | 42,887,791 | -0.18% |
| 2025-04-29 | 10.51 | 11.04 | 10.51 | 10.88 | 10.79 | qfq | 5,464,708 | 59,312,937 | 2.74% |
| 2025-04-28 | 11.17 | 11.20 | 10.56 | 10.59 | 10.50 | qfq | 7,979,500 | 85,853,223 | -7.27% |
| 2025-04-25 | 11.79 | 11.85 | 11.40 | 11.42 | 11.32 | qfq | 10,033,990 | 115,746,467 | -3.55% |
| 2025-04-24 | 11.38 | 12.20 | 11.38 | 11.84 | 11.74 | qfq | 14,815,514 | 174,705,526 | 3.50% |
| 2025-04-23 | 11.66 | 11.90 | 11.33 | 11.44 | 11.34 | qfq | 13,376,890 | 154,707,789 | -4.75% |
| 2025-04-22 | 11.58 | 12.48 | 11.11 | 12.01 | 11.91 | qfq | 18,855,090 | 222,440,802 | 4.89% |
| 2025-04-21 | 11.50 | 12.40 | 10.91 | 11.45 | 11.35 | qfq | 14,562,751 | 168,462,572 | 7.51% |
| 2025-04-18 | 10.67 | 10.79 | 10.53 | 10.65 | 10.56 | qfq | 3,440,200 | 36,575,912 | -0.75% |
| 2025-04-17 | 10.75 | 10.97 | 10.61 | 10.73 | 10.64 | qfq | 4,812,600 | 51,951,091 | -1.20% |
| 2025-04-16 | 11.09 | 11.20 | 10.70 | 10.86 | 10.77 | qfq | 8,604,726 | 93,906,871 | -6.06% |
| 2025-04-15 | 10.52 | 12.00 | 10.40 | 11.56 | 11.46 | qfq | 12,215,363 | 137,243,234 | 9.78% |
| 2025-04-14 | 10.56 | 10.70 | 10.43 | 10.53 | 10.44 | qfq | 4,136,000 | 43,519,069 | 1.25% |
| 2025-04-11 | 10.21 | 10.89 | 10.15 | 10.40 | 10.31 | qfq | 5,722,800 | 60,408,990 | 2.06% |
| 2025-04-10 | 10.09 | 10.34 | 10.09 | 10.19 | 10.11 | qfq | 2,971,400 | 30,433,081 | 2.21% |
| 2025-04-09 | 9.65 | 10.02 | 9.07 | 9.97 | 9.89 | qfq | 3,898,100 | 37,608,696 | 1.94% |
| 2025-04-08 | 9.58 | 9.97 | 9.50 | 9.78 | 9.70 | qfq | 3,858,900 | 37,459,277 | 3.06% |
| 2025-04-07 | 11.01 | 11.01 | 9.23 | 9.49 | 9.41 | qfq | 5,647,700 | 56,888,197 | -17.69% |
| 2025-04-03 | 11.50 | 11.57 | 11.40 | 11.53 | 11.43 | qfq | 1,530,200 | 17,594,589 | 0.09% |
| 2025-04-02 | 11.52 | 11.60 | 11.41 | 11.52 | 11.42 | qfq | 1,757,200 | 20,241,942 | 0.17% |
| 2025-04-01 | 11.33 | 11.60 | 11.33 | 11.50 | 11.40 | qfq | 1,991,200 | 22,945,521 | 1.05% |
| 2025-03-31 | 11.52 | 11.52 | 11.18 | 11.38 | 11.29 | qfq | 2,031,000 | 22,986,186 | -0.96% |
| 2025-03-28 | 11.70 | 11.75 | 11.36 | 11.49 | 11.39 | qfq | 2,763,014 | 31,947,431 | -1.54% |
| 2025-03-27 | 11.70 | 11.78 | 11.55 | 11.67 | 11.57 | qfq | 1,856,430 | 21,687,011 | -0.68% |
| 2025-03-26 | 11.60 | 11.81 | 11.54 | 11.75 | 11.65 | qfq | 1,952,608 | 22,934,554 | 1.29% |
| 2025-03-25 | 11.58 | 11.67 | 11.46 | 11.60 | 11.50 | qfq | 2,048,500 | 23,693,979 | 0.09% |
| 2025-03-24 | 11.84 | 11.93 | 11.41 | 11.59 | 11.49 | qfq | 3,877,984 | 45,295,351 | -2.52% |
| 2025-03-21 | 11.99 | 12.00 | 11.81 | 11.89 | 11.79 | qfq | 3,169,808 | 37,672,683 | -0.75% |
| 2025-03-20 | 12.03 | 12.03 | 11.89 | 11.98 | 11.88 | qfq | 3,523,700 | 42,176,463 | -0.17% |
| 2025-03-19 | 12.08 | 12.12 | 11.93 | 12.00 | 11.90 | qfq | 3,016,046 | 36,209,552 | -0.74% |
| 2025-03-18 | 12.07 | 12.16 | 12.01 | 12.09 | 11.99 | qfq | 3,793,000 | 45,785,875 | 0.00% |
| 2025-03-17 | 11.96 | 12.09 | 11.93 | 12.09 | 11.99 | qfq | 4,503,100 | 54,054,362 | 1.00% |
| 2025-03-14 | 11.81 | 12.02 | 11.81 | 11.97 | 11.87 | qfq | 4,289,322 | 51,214,656 | 0.93% |
| 2025-03-13 | 12.01 | 12.06 | 11.71 | 11.86 | 11.76 | qfq | 3,939,400 | 46,737,697 | -0.84% |
| 2025-03-12 | 11.92 | 11.99 | 11.87 | 11.96 | 11.86 | qfq | 3,167,700 | 37,776,585 | 0.42% |
| 2025-03-11 | 11.82 | 11.91 | 11.74 | 11.91 | 11.81 | qfq | 3,003,590 | 35,528,999 | 0.00% |
| 2025-03-10 | 11.80 | 11.94 | 11.80 | 11.91 | 11.81 | qfq | 2,743,300 | 32,617,292 | 0.42% |
| 2025-03-07 | 11.98 | 12.03 | 11.80 | 11.86 | 11.76 | qfq | 4,462,700 | 53,266,584 | -0.92% |
| 2025-03-06 | 11.93 | 12.05 | 11.92 | 11.97 | 11.87 | qfq | 4,721,706 | 56,615,500 | 0.25% |
| 2025-03-05 | 11.95 | 12.07 | 11.78 | 11.94 | 11.84 | qfq | 4,208,200 | 49,970,912 | -0.75% |
| 2025-03-04 | 11.97 | 12.03 | 11.85 | 12.03 | 11.93 | qfq | 5,095,500 | 60,848,299 | -0.25% |
| 2025-03-03 | 12.49 | 12.49 | 11.99 | 12.06 | 11.96 | qfq | 8,940,800 | 109,054,805 | -3.60% |
| 2025-02-28 | 12.92 | 12.99 | 12.38 | 12.51 | 12.41 | qfq | 11,841,806 | 149,827,352 | -4.43% |
| 2025-02-27 | 12.15 | 13.92 | 12.05 | 13.09 | 12.98 | qfq | 22,795,058 | 294,792,208 | 8.18% |
| 2025-02-26 | 12.30 | 12.48 | 11.88 | 12.10 | 12.00 | qfq | 8,018,800 | 96,803,530 | 0.75% |
| 2025-02-25 | 11.73 | 12.25 | 11.65 | 12.01 | 11.91 | qfq | 8,222,521 | 98,009,120 | 2.30% |
| 2025-02-24 | 11.83 | 11.87 | 11.65 | 11.74 | 11.64 | qfq | 4,625,130 | 54,305,308 | -1.51% |
| 2025-02-21 | 11.81 | 12.14 | 11.65 | 11.92 | 11.82 | qfq | 6,331,561 | 75,606,913 | 0.59% |
| 2025-02-20 | 11.70 | 11.98 | 11.60 | 11.85 | 11.75 | qfq | 4,862,421 | 57,595,709 | 1.28% |
| 2025-02-19 | 11.69 | 11.72 | 11.55 | 11.70 | 11.60 | qfq | 4,725,300 | 55,166,380 | 0.00% |
| 2025-02-18 | 11.80 | 11.85 | 11.60 | 11.70 | 11.60 | qfq | 4,352,900 | 50,983,579 | -1.02% |
| 2025-02-17 | 11.80 | 11.84 | 11.73 | 11.82 | 11.72 | qfq | 3,443,447 | 40,586,291 | 0.25% |
| 2025-02-14 | 11.80 | 11.88 | 11.75 | 11.79 | 11.69 | qfq | 3,175,397 | 37,488,295 | -0.59% |
| 2025-02-13 | 12.09 | 12.12 | 11.79 | 11.86 | 11.76 | qfq | 7,405,674 | 88,048,427 | -2.39% |
| 2025-02-12 | 11.73 | 12.39 | 11.66 | 12.15 | 12.05 | qfq | 10,081,695 | 122,453,598 | 3.67% |
| 2025-02-11 | 11.78 | 11.83 | 11.70 | 11.72 | 11.62 | qfq | 2,935,052 | 34,465,391 | -0.42% |
| 2025-02-10 | 11.67 | 11.77 | 11.60 | 11.77 | 11.67 | qfq | 4,191,259 | 49,009,926 | 0.94% |
| 2025-02-07 | 11.59 | 11.70 | 11.53 | 11.66 | 11.56 | qfq | 4,697,152 | 54,648,739 | 0.87% |
| 2025-02-06 | 11.51 | 11.58 | 11.37 | 11.56 | 11.46 | qfq | 3,972,400 | 45,623,586 | 0.26% |
| 2025-02-05 | 11.44 | 11.58 | 11.42 | 11.53 | 11.43 | qfq | 3,183,206 | 36,621,471 | 1.14% |
| 2025-01-27 | 11.60 | 11.72 | 11.35 | 11.40 | 11.31 | qfq | 3,454,828 | 40,013,998 | -1.13% |
| 2025-01-24 | 11.52 | 11.60 | 11.40 | 11.53 | 11.43 | qfq | 3,517,921 | 40,424,225 | -0.26% |
| 2025-01-23 | 11.56 | 11.73 | 11.54 | 11.56 | 11.46 | qfq | 4,609,900 | 53,566,203 | 0.26% |
| 2025-01-22 | 11.62 | 11.70 | 11.42 | 11.53 | 11.43 | qfq | 2,763,828 | 31,967,124 | -1.45% |
| 2025-01-21 | 11.76 | 11.81 | 11.62 | 11.70 | 11.60 | qfq | 3,982,409 | 46,567,712 | -0.59% |
| 2025-01-20 | 11.83 | 11.86 | 11.65 | 11.77 | 11.67 | qfq | 5,513,987 | 64,672,702 | -0.42% |
| 2025-01-17 | 11.73 | 11.86 | 11.50 | 11.82 | 11.72 | qfq | 6,984,501 | 81,433,246 | 0.42% |
| 2025-01-16 | 11.96 | 12.18 | 11.56 | 11.77 | 11.67 | qfq | 11,741,566 | 138,992,498 | -2.73% |
| 2025-01-15 | 13.68 | 13.68 | 11.93 | 12.10 | 12.00 | qfq | 16,501,198 | 210,597,744 | -11.74% |
| 2025-01-14 | 13.74 | 13.94 | 13.45 | 13.71 | 13.60 | qfq | 10,058,144 | 137,817,485 | -0.65% |
| 2025-01-13 | 13.72 | 14.28 | 13.65 | 13.80 | 13.69 | qfq | 6,819,957 | 94,900,988 | -1.36% |
| 2025-01-10 | 14.38 | 14.43 | 13.66 | 13.99 | 13.87 | qfq | 10,252,363 | 142,775,538 | -1.48% |
| 2025-01-09 | 14.00 | 14.38 | 13.87 | 14.20 | 14.08 | qfq | 10,723,975 | 151,385,136 | 1.21% |
| 2025-01-08 | 13.40 | 14.13 | 13.30 | 14.03 | 13.91 | qfq | 12,333,995 | 169,341,965 | 4.39% |
| 2025-01-07 | 13.42 | 13.51 | 13.12 | 13.44 | 13.33 | qfq | 6,414,326 | 85,548,625 | 0.30% |
| 2025-01-06 | 13.03 | 13.62 | 12.67 | 13.40 | 13.29 | qfq | 8,831,993 | 117,361,781 | 2.45% |
| 2025-01-03 | 13.20 | 13.38 | 12.89 | 13.08 | 12.97 | qfq | 8,054,242 | 105,604,348 | -1.06% |
| 2025-01-02 | 13.27 | 13.33 | 13.02 | 13.22 | 13.11 | qfq | 6,216,842 | 81,732,752 | 0.00% |
| 2024-12-31 | 13.51 | 13.82 | 13.22 | 13.22 | 13.11 | qfq | 8,640,082 | 115,956,795 | -1.71% |
| 2024-12-30 | 12.90 | 13.68 | 12.80 | 13.45 | 13.34 | qfq | 13,311,892 | 177,529,845 | 5.00% |
| 2024-12-27 | 12.70 | 12.96 | 12.50 | 12.81 | 12.70 | qfq | 4,449,600 | 56,791,228 | 2.07% |
| 2024-12-26 | 12.60 | 12.77 | 12.47 | 12.55 | 12.45 | qfq | 3,477,298 | 43,818,539 | -0.87% |
| 2024-12-25 | 12.78 | 12.88 | 12.48 | 12.66 | 12.55 | qfq | 4,681,256 | 59,340,463 | -0.71% |
| 2024-12-24 | 12.82 | 12.84 | 12.46 | 12.75 | 12.64 | qfq | 4,249,537 | 53,636,883 | 0.63% |
| 2024-12-23 | 12.94 | 12.98 | 12.56 | 12.67 | 12.56 | qfq | 5,235,448 | 66,679,739 | -2.01% |
| 2024-12-20 | 12.90 | 13.14 | 12.81 | 12.93 | 12.82 | qfq | 4,354,772 | 56,624,033 | 0.70% |
| 2024-12-19 | 12.72 | 12.90 | 12.62 | 12.84 | 12.73 | qfq | 3,092,790 | 39,459,590 | 0.00% |
| 2024-12-18 | 13.00 | 13.08 | 12.51 | 12.84 | 12.73 | qfq | 4,100,841 | 52,696,302 | -0.08% |
| 2024-12-17 | 13.19 | 13.19 | 12.65 | 12.85 | 12.74 | qfq | 5,766,472 | 74,095,995 | -2.06% |
| 2024-12-16 | 12.99 | 13.23 | 12.93 | 13.12 | 13.01 | qfq | 4,823,897 | 63,247,750 | 1.55% |
| 2024-12-13 | 12.93 | 13.10 | 12.89 | 12.92 | 12.81 | qfq | 5,154,374 | 66,884,478 | -0.08% |
| 2024-12-12 | 12.85 | 13.08 | 12.77 | 12.93 | 12.82 | qfq | 5,889,346 | 76,087,818 | 1.09% |
| 2024-12-11 | 12.80 | 12.88 | 12.58 | 12.79 | 12.68 | qfq | 5,995,290 | 76,338,157 | -0.08% |
| 2024-12-10 | 13.15 | 13.25 | 12.69 | 12.80 | 12.69 | qfq | 6,054,388 | 78,089,225 | -0.54% |
| 2024-12-09 | 12.86 | 12.99 | 12.60 | 12.87 | 12.76 | qfq | 5,837,887 | 74,709,633 | 0.16% |
| 2024-12-06 | 12.68 | 12.96 | 12.39 | 12.85 | 12.74 | qfq | 7,251,252 | 92,406,698 | 2.07% |
| 2024-12-05 | 12.37 | 12.68 | 12.28 | 12.59 | 12.49 | qfq | 7,118,883 | 89,461,968 | 2.11% |
| 2024-12-04 | 12.36 | 12.41 | 12.10 | 12.33 | 12.23 | qfq | 4,072,021 | 50,056,077 | -0.24% |
| 2024-12-03 | 12.38 | 12.60 | 12.34 | 12.36 | 12.26 | qfq | 4,101,832 | 50,972,418 | -0.16% |
| 2024-12-02 | 12.46 | 12.50 | 12.33 | 12.38 | 12.28 | qfq | 5,504,269 | 68,175,136 | -0.32% |
| 2024-11-29 | 12.35 | 12.63 | 12.20 | 12.42 | 12.32 | qfq | 7,412,989 | 91,918,964 | 0.57% |
| 2024-11-28 | 12.40 | 12.71 | 12.19 | 12.35 | 12.25 | qfq | 11,524,047 | 143,984,138 | -0.24% |
| 2024-11-27 | 12.00 | 12.40 | 11.70 | 12.38 | 12.28 | qfq | 12,944,206 | 157,520,992 | 1.64% |
| 2024-11-26 | 11.70 | 12.23 | 11.65 | 12.18 | 12.08 | qfq | 8,898,566 | 106,614,794 | 4.19% |
| 2024-11-25 | 11.34 | 11.83 | 11.31 | 11.69 | 11.59 | qfq | 2,962,264 | 34,363,749 | 2.36% |
| 2024-11-22 | 11.62 | 11.75 | 11.23 | 11.42 | 11.32 | qfq | 3,469,632 | 39,941,387 | -1.72% |
| 2024-11-21 | 11.50 | 11.68 | 11.49 | 11.62 | 11.52 | qfq | 2,679,179 | 31,098,724 | 0.26% |
| 2024-11-20 | 11.38 | 11.63 | 11.35 | 11.59 | 11.49 | qfq | 2,943,932 | 33,857,416 | 1.85% |
| 2024-11-19 | 11.39 | 11.39 | 11.08 | 11.38 | 11.29 | qfq | 2,366,696 | 26,629,602 | 1.25% |
| 2024-11-18 | 11.47 | 11.55 | 11.13 | 11.24 | 11.15 | qfq | 2,992,400 | 33,853,512 | -1.40% |
| 2024-11-15 | 11.56 | 11.78 | 11.37 | 11.40 | 11.31 | qfq | 3,072,506 | 35,540,137 | -1.81% |
| 2024-11-14 | 11.90 | 11.98 | 11.58 | 11.61 | 11.51 | qfq | 2,604,321 | 30,622,332 | -3.01% |
| 2024-11-13 | 12.00 | 12.15 | 11.72 | 11.97 | 11.87 | qfq | 3,564,287 | 42,393,850 | -0.83% |
| 2024-11-12 | 12.25 | 12.28 | 11.93 | 12.07 | 11.97 | qfq | 4,375,436 | 53,180,641 | -1.23% |
| 2024-11-11 | 12.13 | 12.27 | 12.03 | 12.22 | 12.12 | qfq | 3,795,400 | 46,158,662 | 0.16% |
| 2024-11-08 | 12.25 | 12.27 | 11.98 | 12.20 | 12.10 | qfq | 5,756,316 | 69,770,898 | 0.00% |
| 2024-11-07 | 11.75 | 12.50 | 11.66 | 12.20 | 12.10 | qfq | 7,502,983 | 91,158,663 | 2.95% |
| 2024-11-06 | 11.88 | 11.98 | 11.71 | 11.85 | 11.75 | qfq | 4,909,363 | 58,081,390 | -0.25% |
| 2024-11-05 | 11.62 | 11.99 | 11.60 | 11.88 | 11.78 | qfq | 6,045,726 | 71,387,030 | 1.37% |
| 2024-11-04 | 11.80 | 11.80 | 11.50 | 11.72 | 11.62 | qfq | 3,679,820 | 42,991,364 | 0.17% |
| 2024-11-01 | 11.84 | 11.91 | 11.34 | 11.70 | 11.60 | qfq | 5,646,662 | 65,468,839 | -1.85% |
| 2024-10-31 | 11.60 | 11.96 | 11.51 | 11.92 | 11.82 | qfq | 6,729,070 | 79,588,768 | 2.85% |
| 2024-10-30 | 11.50 | 11.60 | 11.36 | 11.59 | 11.49 | qfq | 5,540,016 | 63,573,612 | 0.61% |
| 2024-10-29 | 11.40 | 11.56 | 11.20 | 11.52 | 11.42 | qfq | 7,365,877 | 83,864,199 | 1.14% |
| 2024-10-28 | 11.03 | 11.42 | 11.03 | 11.39 | 11.30 | qfq | 6,137,851 | 69,120,287 | 2.52% |
| 2024-10-25 | 10.84 | 11.11 | 10.84 | 11.11 | 11.02 | qfq | 4,460,642 | 49,160,033 | 2.30% |
| 2024-10-24 | 11.07 | 11.07 | 10.78 | 10.86 | 10.77 | qfq | 4,174,700 | 45,448,484 | -2.16% |
| 2024-10-23 | 11.00 | 11.39 | 10.91 | 11.10 | 11.01 | qfq | 7,491,733 | 83,506,221 | 1.09% |
| 2024-10-22 | 11.02 | 11.06 | 10.92 | 10.98 | 10.89 | qfq | 3,474,421 | 38,150,514 | -0.27% |
| 2024-10-21 | 11.15 | 11.15 | 10.94 | 11.01 | 10.92 | qfq | 4,791,100 | 52,910,583 | -0.45% |
| 2024-10-18 | 10.68 | 11.20 | 10.60 | 11.06 | 10.97 | qfq | 6,169,476 | 67,438,036 | 2.41% |
| 2024-10-17 | 11.00 | 11.31 | 10.80 | 10.80 | 10.71 | qfq | 3,016,400 | 33,245,750 | -1.37% |
| 2024-10-16 | 10.85 | 11.04 | 10.78 | 10.95 | 10.86 | qfq | 1,684,600 | 18,423,787 | -0.18% |
| 2024-10-15 | 11.05 | 11.16 | 10.85 | 10.97 | 10.88 | qfq | 3,438,689 | 37,771,929 | -0.63% |
| 2024-10-14 | 11.03 | 11.08 | 10.78 | 11.04 | 10.95 | qfq | 3,451,757 | 37,887,980 | 1.28% |
| 2024-10-11 | 11.21 | 11.23 | 10.78 | 10.90 | 10.81 | qfq | 3,998,261 | 43,764,704 | -2.15% |
| 2024-10-10 | 11.30 | 11.46 | 11.01 | 11.14 | 11.05 | qfq | 4,433,052 | 49,916,671 | 0.09% |
| 2024-10-09 | 12.08 | 12.11 | 11.13 | 11.13 | 11.04 | qfq | 8,849,120 | 103,031,035 | -11.31% |
| 2024-10-08 | 13.36 | 13.68 | 12.00 | 12.55 | 12.45 | qfq | 15,602,383 | 198,820,616 | 7.36% |
| 2024-09-30 | 10.76 | 11.90 | 10.63 | 11.69 | 11.59 | qfq | 13,232,363 | 148,920,096 | 11.33% |
| 2024-09-27 | 10.16 | 10.65 | 10.03 | 10.50 | 10.41 | qfq | 10,414,361 | 107,658,314 | 4.69% |
| 2024-09-26 | 9.76 | 10.08 | 9.76 | 10.03 | 9.95 | qfq | 4,774,926 | 47,378,164 | 1.83% |
| 2024-09-25 | 9.84 | 9.98 | 9.74 | 9.85 | 9.77 | qfq | 4,478,446 | 44,176,172 | 1.13% |
| 2024-09-24 | 9.64 | 9.81 | 9.62 | 9.74 | 9.66 | qfq | 3,062,184 | 29,795,436 | 1.04% |
| 2024-09-23 | 9.80 | 9.80 | 9.63 | 9.64 | 9.56 | qfq | 942,861 | 9,154,814 | -0.41% |
| 2024-09-20 | 9.71 | 9.73 | 9.60 | 9.68 | 9.60 | qfq | 766,053 | 7,386,273 | -0.51% |
| 2024-09-19 | 9.70 | 9.76 | 9.63 | 9.73 | 9.65 | qfq | 1,220,353 | 11,860,227 | 1.04% |
| 2024-09-18 | 9.71 | 9.71 | 9.44 | 9.63 | 9.55 | qfq | 1,002,099 | 9,586,629 | -0.72% |
| 2024-09-13 | 9.75 | 9.77 | 9.64 | 9.70 | 9.62 | qfq | 858,211 | 8,310,922 | -0.31% |
| 2024-09-12 | 9.74 | 9.80 | 9.65 | 9.73 | 9.65 | qfq | 1,040,787 | 10,103,862 | -0.10% |
| 2024-09-11 | 9.65 | 9.78 | 9.64 | 9.74 | 9.66 | qfq | 948,965 | 9,212,557 | 0.41% |
| 2024-09-10 | 9.72 | 9.77 | 9.59 | 9.70 | 9.62 | qfq | 837,663 | 8,107,602 | -0.21% |
| 2024-09-09 | 9.63 | 9.78 | 9.52 | 9.72 | 9.64 | qfq | 1,536,009 | 14,892,681 | 0.93% |
| 2024-09-06 | 9.68 | 9.75 | 9.60 | 9.63 | 9.55 | qfq | 1,383,636 | 13,345,615 | -0.52% |
| 2024-09-05 | 9.61 | 9.72 | 9.58 | 9.68 | 9.60 | qfq | 1,438,270 | 13,871,425 | 1.04% |
| 2024-09-04 | 9.51 | 9.74 | 9.48 | 9.58 | 9.50 | qfq | 1,974,514 | 19,012,235 | -0.52% |
| 2024-09-03 | 9.50 | 9.76 | 9.49 | 9.63 | 9.55 | qfq | 1,903,827 | 18,367,278 | 1.37% |
| 2024-09-02 | 9.70 | 9.80 | 9.50 | 9.50 | 9.42 | qfq | 1,542,300 | 14,889,768 | -2.46% |
| 2024-08-30 | 9.61 | 9.90 | 9.57 | 9.74 | 9.66 | qfq | 3,146,441 | 30,732,301 | 1.35% |
| 2024-08-29 | 9.68 | 9.69 | 9.48 | 9.61 | 9.53 | qfq | 1,373,994 | 13,220,112 | 0.52% |
| 2024-08-28 | 9.25 | 9.68 | 9.20 | 9.56 | 9.48 | qfq | 2,047,694 | 19,519,279 | 1.06% |
| 2024-08-27 | 9.66 | 9.69 | 9.46 | 9.46 | 9.38 | qfq | 1,597,700 | 15,254,821 | -2.37% |
| 2024-08-26 | 9.70 | 9.82 | 9.60 | 9.69 | 9.61 | qfq | 2,058,842 | 19,994,207 | -0.51% |
| 2024-08-23 | 9.72 | 9.84 | 9.57 | 9.74 | 9.66 | qfq | 2,869,716 | 27,815,556 | -0.61% |
| 2024-08-22 | 9.76 | 9.91 | 9.73 | 9.80 | 9.72 | qfq | 1,329,063 | 13,025,115 | -0.31% |
| 2024-08-21 | 9.77 | 9.93 | 9.72 | 9.83 | 9.75 | qfq | 1,470,990 | 14,485,539 | -0.30% |
| 2024-08-20 | 9.85 | 9.98 | 9.67 | 9.86 | 9.78 | qfq | 1,966,263 | 19,195,822 | 0.00% |
| 2024-08-19 | 9.80 | 10.06 | 9.78 | 9.86 | 9.78 | qfq | 2,041,863 | 20,214,880 | -0.20% |
| 2024-08-16 | 9.92 | 10.06 | 9.76 | 9.88 | 9.80 | qfq | 2,545,527 | 25,232,456 | -0.50% |
| 2024-08-15 | 9.97 | 10.17 | 9.90 | 9.93 | 9.85 | qfq | 3,130,032 | 31,303,959 | -1.10% |
| 2024-08-14 | 10.17 | 10.20 | 10.00 | 10.04 | 9.96 | qfq | 2,052,300 | 20,694,109 | -1.18% |
| 2024-08-13 | 10.09 | 10.19 | 10.00 | 10.16 | 10.08 | qfq | 2,079,908 | 21,021,717 | 0.20% |
| 2024-08-12 | 10.15 | 10.17 | 9.90 | 10.14 | 10.06 | qfq | 2,219,863 | 22,320,442 | -0.39% |
| 2024-08-09 | 10.20 | 10.36 | 10.07 | 10.18 | 10.10 | qfq | 2,090,100 | 21,325,760 | 0.59% |
| 2024-08-08 | 10.09 | 10.23 | 9.95 | 10.12 | 10.04 | qfq | 2,917,249 | 29,450,915 | -0.39% |
| 2024-08-07 | 10.08 | 10.25 | 9.86 | 10.16 | 10.08 | qfq | 4,398,160 | 44,071,083 | -0.59% |
| 2024-08-06 | 10.22 | 10.67 | 10.09 | 10.22 | 10.13 | qfq | 6,370,952 | 65,711,171 | 0.49% |
| 2024-08-05 | 10.32 | 10.72 | 10.10 | 10.17 | 10.09 | qfq | 4,880,944 | 50,464,495 | -1.45% |
| 2024-08-02 | 10.90 | 11.53 | 10.30 | 10.32 | 10.23 | qfq | 13,843,478 | 152,152,646 | -6.35% |
| 2024-08-01 | 10.66 | 11.05 | 10.41 | 11.02 | 10.93 | qfq | 7,279,646 | 78,315,295 | 4.16% |
| 2024-07-31 | 10.20 | 10.65 | 10.10 | 10.58 | 10.49 | qfq | 6,808,453 | 71,127,744 | 4.75% |
| 2024-07-30 | 9.96 | 10.17 | 9.92 | 10.10 | 10.02 | qfq | 4,411,750 | 44,402,824 | 1.51% |
| 2024-07-29 | 9.99 | 10.02 | 9.90 | 9.95 | 9.87 | qfq | 1,839,448 | 18,333,211 | -0.30% |
| 2024-07-26 | 9.91 | 10.05 | 9.83 | 9.98 | 9.90 | qfq | 2,495,142 | 24,781,978 | 0.60% |
| 2024-07-25 | 9.90 | 10.08 | 9.72 | 9.92 | 9.84 | qfq | 3,222,010 | 32,132,911 | 0.81% |
| 2024-07-24 | 9.80 | 9.98 | 9.78 | 9.84 | 9.76 | qfq | 2,245,226 | 22,146,044 | -0.71% |
| 2024-07-23 | 10.12 | 10.15 | 9.90 | 9.91 | 9.83 | qfq | 4,211,279 | 42,202,091 | -2.65% |
| 2024-07-22 | 9.85 | 10.22 | 9.76 | 10.18 | 10.10 | qfq | 4,564,581 | 45,902,221 | 3.04% |
| 2024-07-19 | 9.80 | 9.97 | 9.69 | 9.88 | 9.80 | qfq | 2,092,100 | 20,663,802 | 0.92% |
| 2024-07-18 | 9.78 | 9.84 | 9.46 | 9.79 | 9.71 | qfq | 2,690,558 | 26,111,797 | -1.31% |
| 2024-07-17 | 9.99 | 9.99 | 9.78 | 9.92 | 9.84 | qfq | 2,280,141 | 22,501,812 | -1.00% |
| 2024-07-16 | 9.76 | 10.16 | 9.65 | 10.02 | 9.94 | qfq | 4,287,924 | 42,602,866 | 2.66% |
| 2024-07-15 | 9.73 | 9.96 | 9.65 | 9.76 | 9.68 | qfq | 2,021,524 | 19,777,261 | 0.10% |
| 2024-07-12 | 9.89 | 9.98 | 9.70 | 9.75 | 9.67 | qfq | 2,868,434 | 28,229,010 | -2.01% |
| 2024-07-11 | 9.81 | 10.05 | 9.78 | 9.95 | 9.87 | qfq | 4,655,509 | 46,094,185 | 1.32% |
| 2024-07-10 | 9.38 | 10.28 | 9.33 | 9.82 | 9.74 | qfq | 4,780,957 | 46,848,735 | 3.81% |
| 2024-07-09 | 9.26 | 9.52 | 9.15 | 9.46 | 9.38 | qfq | 1,947,151 | 18,224,913 | 0.64% |
| 2024-07-08 | 9.56 | 9.64 | 9.28 | 9.40 | 9.32 | qfq | 1,542,006 | 14,446,419 | -1.78% |
| 2024-07-05 | 9.35 | 9.62 | 9.25 | 9.57 | 9.49 | qfq | 1,344,000 | 12,750,643 | 2.13% |
| 2024-07-04 | 9.76 | 9.78 | 9.36 | 9.37 | 9.29 | qfq | 1,631,400 | 15,468,606 | -3.40% |
| 2024-07-03 | 9.72 | 9.82 | 9.61 | 9.70 | 9.62 | qfq | 1,722,373 | 16,731,578 | -0.21% |
| 2024-07-02 | 9.75 | 9.79 | 9.62 | 9.72 | 9.64 | qfq | 1,417,011 | 13,770,364 | 0.21% |
| 2024-07-01 | 9.61 | 9.74 | 9.51 | 9.70 | 9.62 | qfq | 1,535,453 | 14,781,936 | 1.15% |
| 2024-06-28 | 9.50 | 9.71 | 9.42 | 9.59 | 9.51 | qfq | 1,833,502 | 17,620,786 | 0.52% |
| 2024-06-27 | 9.71 | 9.86 | 9.49 | 9.54 | 9.36 | qfq | 1,883,777 | 18,218,566 | -1.55% |
| 2024-06-26 | 9.18 | 9.70 | 9.15 | 9.69 | 9.51 | qfq | 2,345,618 | 22,315,496 | 4.19% |
| 2024-06-25 | 9.12 | 9.44 | 9.12 | 9.30 | 9.13 | qfq | 2,256,490 | 21,024,023 | 1.53% |
| 2024-06-24 | 9.56 | 9.64 | 9.15 | 9.16 | 8.99 | qfq | 3,533,967 | 32,968,859 | -6.24% |
| 2024-06-21 | 9.75 | 9.84 | 9.58 | 9.77 | 9.59 | qfq | 1,368,596 | 13,319,203 | 0.21% |
| 2024-06-20 | 9.99 | 10.09 | 9.72 | 9.75 | 9.57 | qfq | 2,804,963 | 27,810,283 | -2.40% |
| 2024-06-19 | 9.99 | 10.08 | 9.90 | 9.99 | 9.80 | qfq | 3,049,998 | 30,485,293 | 0.10% |
| 2024-06-18 | 9.96 | 10.02 | 9.89 | 9.98 | 9.79 | qfq | 2,262,886 | 22,565,065 | 0.60% |
| 2024-06-17 | 9.98 | 10.01 | 9.87 | 9.92 | 9.73 | qfq | 1,949,181 | 19,387,079 | -1.20% |
| 2024-06-14 | 9.85 | 10.14 | 9.85 | 10.04 | 9.85 | qfq | 3,628,686 | 36,228,611 | 0.40% |
| 2024-06-13 | 10.40 | 10.43 | 9.90 | 10.00 | 9.81 | qfq | 5,789,976 | 58,022,447 | -4.21% |
| 2024-06-12 | 10.22 | 10.46 | 10.20 | 10.44 | 10.24 | qfq | 1,128,413 | 11,718,310 | 1.75% |
| 2024-06-11 | 10.15 | 10.29 | 9.69 | 10.26 | 10.07 | qfq | 1,343,666 | 13,591,169 | 1.79% |
| 2024-06-07 | 10.04 | 10.24 | 9.95 | 10.08 | 9.89 | qfq | 1,549,694 | 15,661,731 | 1.51% |
| 2024-06-06 | 10.49 | 10.67 | 9.84 | 9.93 | 9.74 | qfq | 1,936,400 | 19,576,395 | -5.34% |
| 2024-06-05 | 10.82 | 10.88 | 10.46 | 10.49 | 10.29 | qfq | 1,136,500 | 12,078,233 | -2.87% |
| 2024-06-04 | 10.90 | 11.00 | 10.66 | 10.80 | 10.60 | qfq | 1,324,624 | 14,254,007 | -2.09% |
| 2024-06-03 | 11.46 | 11.58 | 10.90 | 11.03 | 10.82 | qfq | 1,338,100 | 14,920,965 | -3.84% |
| 2024-05-31 | 11.29 | 11.52 | 11.19 | 11.47 | 11.26 | qfq | 954,417 | 10,884,277 | 2.32% |
| 2024-05-30 | 11.39 | 11.41 | 11.20 | 11.21 | 11.00 | qfq | 860,218 | 9,706,597 | -1.67% |
| 2024-05-29 | 11.31 | 11.57 | 11.31 | 11.40 | 11.19 | qfq | 952,005 | 10,896,909 | -0.18% |
| 2024-05-28 | 11.52 | 11.59 | 11.36 | 11.42 | 11.21 | qfq | 689,861 | 7,905,707 | -1.47% |
| 2024-05-27 | 11.68 | 11.69 | 11.31 | 11.59 | 11.37 | qfq | 894,999 | 10,261,790 | 0.70% |
| 2024-05-24 | 11.65 | 11.75 | 11.51 | 11.51 | 11.29 | qfq | 999,936 | 11,620,998 | -1.20% |
| 2024-05-23 | 11.90 | 11.95 | 11.64 | 11.65 | 11.43 | qfq | 1,308,273 | 15,404,702 | -2.67% |
| 2024-05-22 | 11.85 | 11.99 | 11.77 | 11.97 | 11.75 | qfq | 1,153,804 | 13,754,339 | 1.53% |
| 2024-05-21 | 11.96 | 11.97 | 11.78 | 11.79 | 11.57 | qfq | 936,067 | 11,080,819 | -1.34% |
| 2024-05-20 | 11.87 | 12.01 | 11.81 | 11.95 | 11.73 | qfq | 1,202,668 | 14,339,694 | 0.76% |
| 2024-05-17 | 11.71 | 11.87 | 11.70 | 11.86 | 11.64 | qfq | 1,116,306 | 13,176,411 | 1.28% |
| 2024-05-16 | 11.65 | 11.85 | 11.65 | 11.71 | 11.49 | qfq | 1,169,942 | 13,760,790 | 0.43% |
| 2024-05-15 | 11.75 | 11.83 | 11.63 | 11.66 | 11.44 | qfq | 898,120 | 10,543,897 | -0.77% |
| 2024-05-14 | 11.73 | 11.86 | 11.63 | 11.75 | 11.53 | qfq | 1,184,817 | 13,948,164 | 1.12% |
| 2024-05-13 | 11.90 | 11.94 | 11.58 | 11.62 | 11.40 | qfq | 1,282,551 | 14,992,206 | -2.92% |
| 2024-05-10 | 12.23 | 12.23 | 11.87 | 11.97 | 11.75 | qfq | 1,770,493 | 21,223,474 | -1.72% |
| 2024-05-09 | 12.04 | 12.24 | 11.98 | 12.18 | 11.95 | qfq | 1,108,548 | 13,513,505 | 1.16% |
| 2024-05-08 | 12.10 | 12.22 | 12.02 | 12.04 | 11.81 | qfq | 1,398,500 | 16,939,540 | -1.07% |
| 2024-05-07 | 12.10 | 12.20 | 12.00 | 12.17 | 11.94 | qfq | 1,733,169 | 20,990,409 | 0.58% |
| 2024-05-06 | 11.81 | 12.19 | 11.81 | 12.10 | 11.87 | qfq | 2,027,333 | 24,482,237 | 2.63% |
| 2024-04-30 | 11.87 | 11.96 | 11.68 | 11.79 | 11.57 | qfq | 1,517,226 | 17,939,613 | -0.67% |
| 2024-04-29 | 11.59 | 12.03 | 11.51 | 11.87 | 11.65 | qfq | 2,142,778 | 25,211,119 | 3.31% |
| 2024-04-26 | 11.53 | 11.62 | 11.31 | 11.49 | 11.27 | qfq | 2,434,117 | 28,018,091 | -0.09% |
| 2024-04-25 | 11.41 | 11.55 | 11.32 | 11.50 | 11.28 | qfq | 1,945,421 | 22,315,344 | 0.79% |
| 2024-04-24 | 11.37 | 11.44 | 11.24 | 11.41 | 11.20 | qfq | 1,010,952 | 11,507,064 | 1.15% |
| 2024-04-23 | 11.08 | 11.37 | 11.08 | 11.28 | 11.07 | qfq | 1,142,344 | 12,885,328 | 0.98% |
| 2024-04-22 | 11.30 | 11.30 | 10.85 | 11.17 | 10.96 | qfq | 758,175 | 8,416,324 | 0.27% |
| 2024-04-19 | 11.32 | 11.34 | 11.07 | 11.14 | 10.93 | qfq | 1,594,444 | 17,810,039 | -1.85% |
| 2024-04-18 | 11.51 | 11.57 | 11.28 | 11.35 | 11.14 | qfq | 2,113,455 | 24,096,399 | -1.30% |
| 2024-04-17 | 11.27 | 11.65 | 11.04 | 11.50 | 11.28 | qfq | 1,592,739 | 18,218,802 | 5.70% |
| 2024-04-16 | 11.48 | 11.50 | 10.60 | 10.88 | 10.68 | qfq | 2,172,563 | 23,722,601 | -6.04% |
| 2024-04-15 | 12.45 | 12.62 | 11.21 | 11.58 | 11.36 | qfq | 1,951,081 | 22,987,307 | -7.66% |
| 2024-04-12 | 12.73 | 12.85 | 12.54 | 12.54 | 12.31 | qfq | 897,832 | 11,354,467 | -0.87% |
| 2024-04-11 | 12.55 | 12.93 | 12.48 | 12.65 | 12.41 | qfq | 1,148,960 | 14,635,657 | 0.48% |
| 2024-04-10 | 12.88 | 13.00 | 12.52 | 12.59 | 12.35 | qfq | 1,259,386 | 15,994,328 | -2.70% |
| 2024-04-09 | 12.42 | 12.99 | 12.42 | 12.94 | 12.70 | qfq | 1,501,609 | 19,303,209 | 3.11% |
| 2024-04-08 | 12.98 | 12.98 | 12.53 | 12.55 | 12.32 | qfq | 1,718,019 | 21,841,961 | -3.61% |
| 2024-04-03 | 13.21 | 13.25 | 12.87 | 13.02 | 12.78 | qfq | 1,676,509 | 21,801,802 | -1.51% |
| 2024-04-02 | 13.14 | 13.28 | 13.02 | 13.22 | 12.97 | qfq | 2,198,012 | 28,916,810 | 0.53% |
| 2024-04-01 | 13.00 | 13.17 | 13.00 | 13.15 | 12.90 | qfq | 2,143,750 | 28,054,008 | 0.77% |
| 2024-03-29 | 13.30 | 13.30 | 12.91 | 13.05 | 12.81 | qfq | 2,242,038 | 29,308,877 | -1.44% |
| 2024-03-28 | 12.90 | 13.27 | 12.52 | 13.24 | 12.99 | qfq | 3,303,431 | 42,782,019 | 2.87% |
| 2024-03-27 | 12.88 | 13.38 | 12.73 | 12.87 | 12.63 | qfq | 2,854,133 | 37,264,446 | -0.23% |
| 2024-03-26 | 12.70 | 13.21 | 12.65 | 12.90 | 12.66 | qfq | 2,425,922 | 31,261,473 | 1.57% |
| 2024-03-25 | 13.13 | 13.25 | 12.70 | 12.70 | 12.46 | qfq | 2,917,474 | 38,042,167 | -5.15% |
| 2024-03-22 | 13.15 | 13.47 | 12.94 | 13.39 | 13.14 | qfq | 4,640,004 | 61,536,078 | 2.92% |
| 2024-03-21 | 13.06 | 13.16 | 12.80 | 13.01 | 12.77 | qfq | 1,948,224 | 25,325,943 | 0.08% |
| 2024-03-20 | 12.95 | 13.10 | 12.90 | 13.00 | 12.76 | qfq | 2,351,655 | 30,557,981 | 0.00% |
| 2024-03-19 | 13.08 | 13.10 | 12.95 | 13.00 | 12.76 | qfq | 1,485,185 | 19,341,678 | -0.54% |
| 2024-03-18 | 12.90 | 13.09 | 12.79 | 13.07 | 12.83 | qfq | 1,870,134 | 24,219,563 | 1.79% |
| 2024-03-15 | 12.68 | 12.86 | 12.52 | 12.84 | 12.60 | qfq | 1,923,665 | 24,500,595 | 0.86% |
| 2024-03-14 | 12.55 | 12.75 | 12.29 | 12.73 | 12.49 | qfq | 2,083,103 | 26,178,978 | 1.27% |
| 2024-03-13 | 12.84 | 12.84 | 12.54 | 12.57 | 12.33 | qfq | 1,649,286 | 20,855,708 | -1.87% |
| 2024-03-12 | 12.44 | 12.86 | 12.42 | 12.81 | 12.57 | qfq | 2,623,937 | 33,246,273 | 2.97% |
| 2024-03-11 | 12.34 | 12.46 | 12.20 | 12.44 | 12.21 | qfq | 1,728,369 | 21,346,506 | 0.81% |
| 2024-03-08 | 12.43 | 12.50 | 12.15 | 12.34 | 12.11 | qfq | 2,171,541 | 26,768,923 | -0.32% |
| 2024-03-07 | 12.57 | 12.75 | 12.38 | 12.38 | 12.15 | qfq | 1,713,155 | 21,554,460 | -1.43% |
| 2024-03-06 | 12.29 | 12.65 | 12.18 | 12.56 | 12.32 | qfq | 1,925,665 | 24,088,336 | 1.70% |
| 2024-03-05 | 12.36 | 12.64 | 12.22 | 12.35 | 12.12 | qfq | 2,378,685 | 29,595,908 | -0.64% |
| 2024-03-04 | 12.50 | 12.57 | 12.02 | 12.43 | 12.20 | qfq | 2,764,583 | 33,968,858 | -1.11% |
| 2024-03-01 | 12.40 | 12.89 | 12.28 | 12.57 | 12.33 | qfq | 3,879,154 | 48,528,122 | 0.96% |
| 2024-02-29 | 11.99 | 12.49 | 11.85 | 12.45 | 12.22 | qfq | 2,822,160 | 34,617,287 | 3.49% |
| 2024-02-28 | 12.99 | 13.46 | 11.94 | 12.03 | 11.80 | qfq | 5,443,877 | 70,141,944 | -7.46% |
| 2024-02-27 | 12.82 | 13.17 | 12.51 | 13.00 | 12.76 | qfq | 4,637,857 | 59,970,642 | 0.31% |
| 2024-02-26 | 12.28 | 13.36 | 12.16 | 12.96 | 12.72 | qfq | 4,108,177 | 52,190,663 | 4.85% |
| 2024-02-23 | 11.80 | 12.37 | 11.59 | 12.36 | 12.13 | qfq | 3,321,766 | 39,631,381 | 5.73% |
| 2024-02-22 | 11.09 | 11.85 | 11.09 | 11.69 | 11.47 | qfq | 3,251,335 | 37,333,046 | 5.03% |
| 2024-02-21 | 10.98 | 11.46 | 10.82 | 11.13 | 10.92 | qfq | 2,714,705 | 30,467,109 | 1.83% |
| 2024-02-20 | 10.95 | 10.95 | 10.66 | 10.93 | 10.73 | qfq | 1,559,351 | 16,878,761 | -0.09% |
| 2024-02-19 | 10.78 | 11.15 | 10.60 | 10.94 | 10.74 | qfq | 2,463,018 | 26,813,260 | 3.40% |
| 2024-02-08 | 9.62 | 10.62 | 9.62 | 10.58 | 10.38 | qfq | 2,655,692 | 26,956,453 | 9.64% |
| 2024-02-07 | 10.12 | 10.44 | 9.42 | 9.65 | 9.47 | qfq | 2,894,838 | 28,711,547 | -4.83% |
| 2024-02-06 | 9.83 | 10.50 | 9.10 | 10.14 | 9.95 | qfq | 2,654,702 | 25,853,635 | 1.81% |
| 2024-02-05 | 11.20 | 11.21 | 9.57 | 9.96 | 9.77 | qfq | 2,988,311 | 30,519,890 | -12.86% |
| 2024-02-02 | 11.96 | 12.17 | 10.96 | 11.43 | 11.22 | qfq | 1,734,203 | 20,190,145 | -4.75% |
| 2024-02-01 | 12.26 | 12.30 | 11.80 | 12.00 | 11.78 | qfq | 1,601,838 | 19,312,707 | -1.96% |
| 2024-01-31 | 12.96 | 13.05 | 12.24 | 12.24 | 12.01 | qfq | 1,561,886 | 19,664,875 | -5.48% |
| 2024-01-30 | 13.42 | 13.54 | 12.89 | 12.95 | 12.71 | qfq | 1,538,219 | 20,240,403 | -4.43% |
| 2024-01-29 | 14.00 | 14.21 | 13.51 | 13.55 | 13.30 | qfq | 1,852,486 | 25,559,186 | -2.73% |
| 2024-01-26 | 13.95 | 14.48 | 13.82 | 13.93 | 13.67 | qfq | 2,220,109 | 31,140,232 | -0.21% |
| 2024-01-25 | 13.48 | 13.96 | 13.36 | 13.96 | 13.70 | qfq | 2,298,627 | 31,584,181 | 2.80% |
| 2024-01-24 | 13.67 | 13.79 | 13.05 | 13.58 | 13.33 | qfq | 2,879,596 | 38,762,446 | 0.30% |
| 2024-01-23 | 13.38 | 14.50 | 12.87 | 13.54 | 13.29 | qfq | 2,853,385 | 38,459,137 | 2.42% |
| 2024-01-22 | 14.13 | 14.13 | 13.08 | 13.22 | 12.97 | qfq | 1,696,975 | 23,064,648 | -5.97% |
| 2024-01-19 | 14.20 | 14.42 | 14.05 | 14.06 | 13.80 | qfq | 1,061,981 | 15,076,799 | -0.99% |
| 2024-01-18 | 14.51 | 14.66 | 13.88 | 14.20 | 13.93 | qfq | 2,395,545 | 34,051,211 | -2.74% |
| 2024-01-17 | 14.82 | 14.94 | 14.60 | 14.60 | 14.33 | qfq | 1,310,382 | 19,390,775 | -1.48% |
| 2024-01-16 | 14.92 | 15.07 | 14.64 | 14.82 | 14.54 | qfq | 1,510,979 | 22,400,077 | -1.13% |
| 2024-01-15 | 14.97 | 15.12 | 14.81 | 14.99 | 14.71 | qfq | 1,237,352 | 18,531,553 | -0.73% |
| 2024-01-12 | 15.29 | 15.40 | 15.08 | 15.10 | 14.82 | qfq | 1,887,100 | 28,778,029 | -0.92% |
| 2024-01-11 | 15.01 | 15.27 | 14.93 | 15.24 | 14.95 | qfq | 1,741,320 | 26,374,915 | 1.33% |
| 2024-01-10 | 15.02 | 15.24 | 14.83 | 15.04 | 14.76 | qfq | 1,563,644 | 23,517,396 | -0.46% |
| 2024-01-09 | 14.94 | 15.36 | 14.94 | 15.11 | 14.83 | qfq | 2,019,393 | 30,645,949 | 1.07% |
| 2024-01-08 | 15.26 | 15.32 | 14.95 | 14.95 | 14.67 | qfq | 1,589,464 | 24,057,724 | -1.71% |
| 2024-01-05 | 15.10 | 15.30 | 15.03 | 15.21 | 14.93 | qfq | 1,784,210 | 27,117,905 | 0.33% |
| 2024-01-04 | 15.12 | 15.18 | 14.96 | 15.16 | 14.88 | qfq | 1,130,794 | 17,056,824 | 0.66% |
| 2024-01-03 | 15.13 | 15.22 | 14.90 | 15.06 | 14.78 | qfq | 1,299,919 | 19,568,631 | -0.46% |
| 2024-01-02 | 15.16 | 15.29 | 15.11 | 15.13 | 14.85 | qfq | 1,128,205 | 17,146,889 | -0.13% |
| 2023-12-29 | 15.04 | 15.18 | 14.98 | 15.15 | 14.87 | qfq | 1,292,793 | 19,563,571 | 0.87% |
| 2023-12-28 | 14.61 | 15.12 | 14.49 | 15.02 | 14.74 | qfq | 2,036,554 | 30,348,838 | 2.81% |
| 2023-12-27 | 14.52 | 14.69 | 14.40 | 14.61 | 14.34 | qfq | 847,200 | 12,316,296 | 0.62% |
| 2023-12-26 | 14.56 | 14.66 | 14.49 | 14.52 | 14.25 | qfq | 1,131,433 | 16,464,756 | -0.62% |
| 2023-12-25 | 14.90 | 14.90 | 14.56 | 14.61 | 14.34 | qfq | 1,371,550 | 20,114,959 | -1.95% |
| 2023-12-22 | 15.00 | 15.14 | 14.82 | 14.90 | 14.62 | qfq | 1,447,384 | 21,667,370 | -0.93% |
| 2023-12-21 | 14.76 | 15.07 | 14.60 | 15.04 | 14.76 | qfq | 1,834,200 | 27,300,436 | 1.48% |
| 2023-12-20 | 14.90 | 15.07 | 14.80 | 14.82 | 14.54 | qfq | 1,424,985 | 21,295,588 | -0.13% |
| 2023-12-19 | 14.73 | 14.89 | 14.60 | 14.84 | 14.56 | qfq | 1,193,927 | 17,628,461 | 0.82% |
| 2023-12-18 | 15.13 | 15.13 | 14.70 | 14.72 | 14.44 | qfq | 1,380,293 | 20,476,589 | -2.39% |
| 2023-12-15 | 15.23 | 15.23 | 14.94 | 15.08 | 14.80 | qfq | 2,792,348 | 42,072,921 | -1.18% |
| 2023-12-14 | 15.39 | 15.46 | 15.19 | 15.26 | 14.97 | qfq | 1,007,641 | 15,428,582 | -0.46% |
| 2023-12-13 | 15.48 | 15.49 | 15.31 | 15.33 | 15.04 | qfq | 877,133 | 13,491,557 | -0.90% |
| 2023-12-12 | 15.36 | 15.49 | 15.24 | 15.47 | 15.18 | qfq | 1,144,544 | 17,578,236 | 1.24% |
| 2023-12-11 | 15.04 | 15.31 | 14.85 | 15.28 | 14.99 | qfq | 1,706,222 | 25,815,973 | 1.53% |
| 2023-12-08 | 15.36 | 15.46 | 15.04 | 15.05 | 14.77 | qfq | 1,661,204 | 25,319,426 | -1.63% |
| 2023-12-07 | 15.45 | 15.50 | 15.21 | 15.30 | 15.01 | qfq | 1,162,476 | 17,816,400 | -1.35% |
| 2023-12-06 | 15.35 | 15.61 | 15.28 | 15.51 | 15.22 | qfq | 1,390,500 | 21,535,526 | 0.98% |
| 2023-12-05 | 15.63 | 15.69 | 15.35 | 15.36 | 15.07 | qfq | 1,996,313 | 30,908,242 | -2.35% |
| 2023-12-04 | 15.59 | 16.03 | 15.46 | 15.73 | 15.44 | qfq | 2,863,464 | 44,963,835 | 0.90% |
| 2023-12-01 | 15.51 | 15.67 | 15.37 | 15.59 | 15.30 | qfq | 1,018,900 | 15,829,232 | 0.52% |
| 2023-11-30 | 15.80 | 15.80 | 15.42 | 15.51 | 15.22 | qfq | 1,620,681 | 25,213,294 | -1.46% |
| 2023-11-29 | 15.93 | 16.02 | 15.74 | 15.74 | 15.45 | qfq | 924,422 | 14,654,064 | -1.19% |
| 2023-11-28 | 15.80 | 15.97 | 15.66 | 15.93 | 15.63 | qfq | 991,188 | 15,753,402 | 1.21% |
| 2023-11-27 | 15.92 | 15.92 | 15.66 | 15.74 | 15.45 | qfq | 1,234,880 | 19,446,203 | -0.63% |
| 2023-11-24 | 16.20 | 16.23 | 15.70 | 15.84 | 15.54 | qfq | 2,005,600 | 31,819,375 | -2.22% |
| 2023-11-23 | 16.00 | 16.23 | 16.00 | 16.20 | 15.90 | qfq | 1,122,400 | 18,110,573 | 0.87% |
| 2023-11-22 | 16.30 | 16.45 | 16.06 | 16.06 | 15.76 | qfq | 2,110,249 | 34,192,527 | -1.95% |
| 2023-11-21 | 16.42 | 16.60 | 16.36 | 16.38 | 16.07 | qfq | 2,182,745 | 35,954,640 | -0.49% |
| 2023-11-20 | 16.28 | 16.50 | 16.13 | 16.46 | 16.15 | qfq | 1,767,199 | 28,856,702 | 1.11% |
| 2023-11-17 | 16.33 | 16.33 | 16.16 | 16.28 | 15.98 | qfq | 1,104,050 | 17,925,031 | 0.37% |
| 2023-11-16 | 16.33 | 16.46 | 16.20 | 16.22 | 15.92 | qfq | 1,330,800 | 21,705,994 | -1.10% |
| 2023-11-15 | 16.49 | 16.53 | 16.37 | 16.40 | 16.09 | qfq | 1,502,700 | 24,714,402 | 0.18% |
| 2023-11-14 | 16.36 | 16.48 | 16.30 | 16.37 | 16.06 | qfq | 1,137,200 | 18,622,840 | -0.18% |
| 2023-11-13 | 16.16 | 16.40 | 16.16 | 16.40 | 16.09 | qfq | 1,544,200 | 25,238,008 | 1.49% |
| 2023-11-10 | 16.15 | 16.19 | 15.98 | 16.16 | 15.86 | qfq | 952,759 | 15,344,681 | 0.06% |
| 2023-11-09 | 16.34 | 16.38 | 16.07 | 16.15 | 15.85 | qfq | 1,401,942 | 22,706,912 | -0.92% |
| 2023-11-08 | 16.41 | 16.41 | 16.17 | 16.30 | 15.99 | qfq | 1,454,261 | 23,679,899 | -0.61% |
| 2023-11-07 | 16.21 | 16.45 | 16.14 | 16.40 | 16.09 | qfq | 1,882,929 | 30,726,721 | 0.74% |
| 2023-11-06 | 16.06 | 16.49 | 16.05 | 16.28 | 15.98 | qfq | 1,708,400 | 27,693,092 | 1.88% |
| 2023-11-03 | 15.83 | 16.12 | 15.83 | 15.98 | 15.68 | qfq | 1,896,642 | 30,354,930 | 0.95% |
| 2023-11-02 | 16.27 | 16.34 | 15.80 | 15.83 | 15.53 | qfq | 2,416,500 | 38,524,788 | -2.70% |
| 2023-11-01 | 16.31 | 16.48 | 16.15 | 16.27 | 15.97 | qfq | 1,337,999 | 21,733,842 | -0.25% |
| 2023-10-31 | 16.41 | 16.52 | 16.20 | 16.31 | 16.00 | qfq | 2,225,093 | 36,322,990 | -0.91% |
| 2023-10-30 | 15.89 | 16.56 | 15.78 | 16.46 | 16.15 | qfq | 3,630,607 | 59,006,990 | 3.39% |
| 2023-10-27 | 15.55 | 15.93 | 15.54 | 15.92 | 15.62 | qfq | 1,955,856 | 30,912,781 | 1.47% |
| 2023-10-26 | 15.69 | 15.69 | 15.30 | 15.69 | 15.40 | qfq | 1,624,331 | 25,182,963 | 0.00% |
| 2023-10-25 | 15.55 | 15.86 | 15.47 | 15.69 | 15.40 | qfq | 2,208,244 | 34,557,479 | 0.97% |
| 2023-10-24 | 15.04 | 15.57 | 15.04 | 15.54 | 15.25 | qfq | 1,636,918 | 25,218,709 | 3.39% |
| 2023-10-23 | 15.34 | 15.50 | 14.96 | 15.03 | 14.75 | qfq | 1,229,195 | 18,577,067 | -2.02% |
| 2023-10-20 | 15.34 | 15.65 | 15.26 | 15.34 | 15.05 | qfq | 1,266,334 | 19,487,516 | 0.13% |
| 2023-10-19 | 15.33 | 15.68 | 15.23 | 15.32 | 15.03 | qfq | 1,250,569 | 19,345,344 | 0.07% |
| 2023-10-18 | 15.85 | 15.86 | 15.29 | 15.31 | 15.02 | qfq | 1,988,600 | 30,638,942 | -3.35% |
| 2023-10-17 | 16.11 | 16.11 | 15.76 | 15.84 | 15.54 | qfq | 1,059,000 | 16,794,230 | -1.00% |
| 2023-10-16 | 16.21 | 16.24 | 15.88 | 16.00 | 15.70 | qfq | 1,484,200 | 23,776,072 | -0.62% |
| 2023-10-13 | 16.40 | 16.41 | 16.01 | 16.10 | 15.80 | qfq | 2,304,600 | 37,167,806 | -2.25% |
| 2023-10-12 | 16.64 | 16.64 | 16.36 | 16.47 | 16.16 | qfq | 1,710,009 | 28,107,833 | -0.66% |
| 2023-10-11 | 16.60 | 16.67 | 16.36 | 16.58 | 16.27 | qfq | 1,606,100 | 26,616,755 | 0.12% |
| 2023-10-10 | 16.68 | 16.89 | 16.41 | 16.56 | 16.25 | qfq | 1,817,900 | 30,213,790 | -1.08% |
| 2023-10-09 | 16.83 | 16.94 | 16.65 | 16.74 | 16.43 | qfq | 1,737,200 | 29,111,224 | -0.65% |
| 2023-09-28 | 16.69 | 16.94 | 16.65 | 16.85 | 16.53 | qfq | 1,708,777 | 28,755,413 | 1.26% |
| 2023-09-27 | 16.78 | 16.90 | 16.61 | 16.64 | 16.33 | qfq | 2,043,227 | 34,183,750 | -0.83% |
| 2023-09-26 | 16.95 | 16.98 | 16.58 | 16.78 | 16.47 | qfq | 1,580,125 | 26,504,156 | -2.39% |
| 2023-09-25 | 17.31 | 17.53 | 17.14 | 17.19 | 16.62 | qfq | 1,806,961 | 31,234,288 | -0.81% |
| 2023-09-22 | 16.88 | 17.35 | 16.82 | 17.33 | 16.76 | qfq | 2,620,961 | 45,139,851 | 2.36% |
| 2023-09-21 | 17.03 | 17.13 | 16.85 | 16.93 | 16.37 | qfq | 1,402,200 | 23,798,138 | -0.59% |
| 2023-09-20 | 16.96 | 17.18 | 16.96 | 17.03 | 16.47 | qfq | 1,265,654 | 21,598,255 | 0.00% |
| 2023-09-19 | 17.20 | 17.20 | 16.92 | 17.03 | 16.47 | qfq | 1,860,547 | 31,696,584 | -1.33% |
| 2023-09-18 | 16.97 | 17.44 | 16.82 | 17.26 | 16.69 | qfq | 2,705,400 | 46,547,693 | 0.94% |
| 2023-09-15 | 17.38 | 17.47 | 16.99 | 17.10 | 16.54 | qfq | 3,703,904 | 63,434,966 | -1.21% |
| 2023-09-14 | 17.83 | 18.40 | 17.14 | 17.31 | 16.74 | qfq | 8,069,924 | 142,251,567 | -5.51% |
| 2023-09-13 | 18.38 | 19.18 | 17.69 | 18.32 | 17.72 | qfq | 11,889,302 | 218,490,933 | 4.15% |
| 2023-09-12 | 17.56 | 17.72 | 17.41 | 17.59 | 17.01 | qfq | 1,781,420 | 31,316,510 | -0.28% |
| 2023-09-11 | 17.88 | 17.93 | 17.35 | 17.64 | 17.06 | qfq | 2,984,851 | 52,417,090 | -1.07% |
| 2023-09-08 | 18.00 | 18.24 | 17.65 | 17.83 | 17.24 | qfq | 3,227,250 | 57,602,259 | -1.33% |
| 2023-09-07 | 18.49 | 18.76 | 18.00 | 18.07 | 17.47 | qfq | 4,261,153 | 77,742,776 | -2.80% |
| 2023-09-06 | 18.41 | 19.07 | 18.41 | 18.59 | 17.98 | qfq | 4,664,823 | 86,963,500 | -0.54% |
| 2023-09-05 | 18.70 | 19.60 | 18.41 | 18.69 | 18.07 | qfq | 6,276,377 | 118,106,790 | -0.95% |
| 2023-09-04 | 18.43 | 19.13 | 18.43 | 18.87 | 18.25 | qfq | 7,145,079 | 134,343,490 | 0.11% |
| 2023-09-01 | 17.85 | 20.60 | 17.80 | 18.85 | 18.23 | qfq | 12,387,959 | 239,478,834 | 4.37% |
| 2023-08-31 | 18.22 | 18.37 | 17.92 | 18.06 | 17.46 | qfq | 4,872,481 | 88,328,802 | 0.78% |
| 2023-08-30 | 17.74 | 18.18 | 17.57 | 17.92 | 17.33 | qfq | 5,570,947 | 99,544,890 | 1.36% |
| 2023-08-29 | 16.60 | 17.86 | 16.53 | 17.68 | 17.10 | qfq | 7,218,008 | 126,181,618 | 5.62% |
| 2023-08-28 | 17.10 | 17.35 | 16.72 | 16.74 | 16.19 | qfq | 6,298,369 | 107,354,716 | 2.45% |
| 2023-08-25 | 17.01 | 17.45 | 16.25 | 16.34 | 15.80 | qfq | 5,995,283 | 101,336,360 | -4.61% |
| 2023-08-24 | 17.70 | 17.82 | 17.01 | 17.13 | 16.56 | qfq | 6,177,405 | 106,844,455 | -3.60% |
| 2023-08-23 | 19.20 | 19.29 | 17.77 | 17.77 | 17.18 | qfq | 9,534,424 | 174,037,181 | -8.35% |
| 2023-08-22 | 19.66 | 19.83 | 18.76 | 19.39 | 18.75 | qfq | 11,700,397 | 224,728,766 | -3.44% |
| 2023-08-21 | 19.20 | 20.14 | 19.20 | 20.08 | 19.42 | qfq | 13,597,044 | 268,949,694 | 3.83% |
| 2023-08-18 | 19.15 | 20.20 | 18.98 | 19.34 | 18.70 | qfq | 12,707,349 | 250,686,867 | 0.31% |
| 2023-08-17 | 19.50 | 19.59 | 18.79 | 19.28 | 18.64 | qfq | 10,805,387 | 207,233,003 | -3.60% |
| 2023-08-16 | 19.88 | 20.09 | 19.13 | 20.00 | 19.34 | qfq | 13,463,658 | 264,446,785 | -2.01% |
| 2023-08-15 | 19.50 | 21.21 | 19.09 | 20.41 | 19.74 | qfq | 21,055,367 | 425,405,258 | 5.04% |
| 2023-08-14 | 19.20 | 20.13 | 18.68 | 19.43 | 18.79 | qfq | 14,558,592 | 281,219,212 | -0.97% |
| 2023-08-11 | 19.13 | 19.92 | 18.66 | 19.62 | 18.97 | qfq | 19,530,223 | 375,033,882 | -2.44% |
| 2023-08-10 | 18.19 | 21.35 | 18.19 | 20.11 | 19.45 | qfq | 25,990,607 | 511,357,040 | 11.85% |
| 2023-08-09 | 18.15 | 18.19 | 17.73 | 17.98 | 17.39 | qfq | 5,040,320 | 90,489,381 | -1.21% |
| 2023-08-08 | 17.45 | 18.21 | 17.45 | 18.20 | 17.60 | qfq | 6,745,067 | 120,804,305 | 4.06% |
| 2023-08-07 | 17.57 | 17.64 | 17.25 | 17.49 | 16.91 | qfq | 2,717,701 | 47,289,279 | -0.68% |
| 2023-08-04 | 17.83 | 17.90 | 17.56 | 17.61 | 17.03 | qfq | 3,376,622 | 59,672,742 | -1.23% |
| 2023-08-03 | 17.75 | 17.87 | 17.60 | 17.83 | 17.24 | qfq | 1,991,018 | 35,367,715 | 0.45% |
| 2023-08-02 | 17.78 | 17.88 | 17.68 | 17.75 | 17.16 | qfq | 2,009,166 | 35,687,015 | -0.28% |
| 2023-08-01 | 18.10 | 18.18 | 17.73 | 17.80 | 17.21 | qfq | 3,933,221 | 70,500,777 | -2.31% |
| 2023-07-31 | 18.04 | 18.23 | 17.90 | 18.22 | 17.62 | qfq | 4,357,782 | 78,838,583 | 0.83% |
| 2023-07-28 | 18.08 | 18.10 | 17.62 | 18.07 | 17.47 | qfq | 3,671,002 | 65,751,722 | -0.39% |
| 2023-07-27 | 18.45 | 18.45 | 18.00 | 18.14 | 17.54 | qfq | 5,576,186 | 101,292,307 | -1.89% |
| 2023-07-26 | 17.78 | 18.53 | 17.68 | 18.49 | 17.88 | qfq | 9,218,605 | 168,101,543 | 3.93% |
| 2023-07-25 | 17.69 | 17.83 | 17.51 | 17.79 | 17.20 | qfq | 3,904,482 | 69,016,476 | 1.19% |
| 2023-07-24 | 17.78 | 18.10 | 17.52 | 17.58 | 17.00 | qfq | 4,722,156 | 83,484,430 | -2.98% |
| 2023-07-21 | 18.04 | 18.69 | 17.93 | 18.12 | 17.52 | qfq | 5,478,580 | 100,085,206 | 1.46% |
| 2023-07-20 | 18.23 | 18.26 | 17.70 | 17.86 | 17.27 | qfq | 4,424,428 | 79,559,455 | -2.67% |
| 2023-07-19 | 18.00 | 18.49 | 17.91 | 18.35 | 17.74 | qfq | 5,349,576 | 97,605,265 | 1.49% |
| 2023-07-18 | 18.32 | 18.39 | 17.81 | 18.08 | 17.48 | qfq | 6,045,769 | 108,911,410 | -2.53% |