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
华人健康301408.SZ
最近收盘价14.552026-07-17
最近交易日2026-07-17
成交量（股）29,370,453
成交额（元）446,319,252
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-27 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-17 | 2025-06-25 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-17 | cash_dividend | 0.1 | — | — | — | 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 | 16.12 | 16.18 | 14.43 | 14.55 | 14.55 | qfq | 29,370,453 | 446,319,252 | -10.63% |
| 2026-07-16 | 15.81 | 16.77 | 15.51 | 16.28 | 16.28 | qfq | 36,687,083 | 590,909,985 | 0.68% |
| 2026-07-15 | 15.40 | 16.48 | 15.19 | 16.17 | 16.17 | qfq | 41,631,453 | 670,605,159 | 3.72% |
| 2026-07-14 | 14.15 | 16.02 | 13.85 | 15.59 | 15.59 | qfq | 33,939,062 | 514,100,343 | 10.18% |
| 2026-07-13 | 14.60 | 14.78 | 14.11 | 14.15 | 14.15 | qfq | 10,847,795 | 154,991,667 | -2.95% |
| 2026-07-10 | 14.00 | 14.96 | 13.77 | 14.58 | 14.58 | qfq | 13,416,200 | 195,608,531 | 3.04% |
| 2026-07-09 | 14.04 | 14.51 | 13.69 | 14.15 | 14.15 | qfq | 10,256,346 | 144,255,739 | -0.49% |
| 2026-07-08 | 14.45 | 14.78 | 14.15 | 14.22 | 14.22 | qfq | 10,277,566 | 148,301,921 | -1.25% |
| 2026-07-07 | 15.09 | 15.24 | 14.40 | 14.40 | 14.40 | qfq | 11,734,746 | 171,901,999 | -5.57% |
| 2026-07-06 | 15.16 | 15.67 | 15.04 | 15.25 | 15.25 | qfq | 13,386,542 | 206,275,386 | 0.20% |
| 2026-07-03 | 15.40 | 15.51 | 14.81 | 15.22 | 15.22 | qfq | 11,519,236 | 174,638,869 | 0.46% |
| 2026-07-02 | 15.03 | 15.88 | 15.02 | 15.15 | 15.15 | qfq | 15,045,236 | 231,752,725 | -0.07% |
| 2026-07-01 | 14.38 | 15.19 | 14.21 | 15.16 | 15.16 | qfq | 16,658,727 | 247,330,746 | 5.42% |
| 2026-06-30 | 14.80 | 14.80 | 14.17 | 14.38 | 14.38 | qfq | 12,672,518 | 182,131,099 | -3.10% |
| 2026-06-29 | 13.97 | 15.13 | 13.76 | 14.84 | 14.84 | qfq | 17,372,744 | 252,792,684 | 4.73% |
| 2026-06-26 | 14.81 | 15.04 | 14.14 | 14.17 | 14.17 | qfq | 12,628,083 | 182,686,056 | -5.47% |
| 2026-06-25 | 15.65 | 15.65 | 14.64 | 14.99 | 14.99 | qfq | 16,277,938 | 243,121,525 | -3.41% |
| 2026-06-24 | 15.77 | 16.29 | 15.37 | 15.52 | 15.52 | qfq | 20,417,470 | 320,972,438 | -2.33% |
| 2026-06-23 | 15.31 | 16.45 | 15.14 | 15.89 | 15.89 | qfq | 23,016,333 | 368,271,044 | 3.65% |
| 2026-06-22 | 15.14 | 15.35 | 14.44 | 15.33 | 15.33 | qfq | 14,262,611 | 211,076,985 | -0.39% |
| 2026-06-18 | 15.19 | 15.62 | 15.06 | 15.39 | 15.39 | qfq | 9,559,066 | 146,911,886 | 0.46% |
| 2026-06-17 | 15.55 | 15.60 | 15.24 | 15.32 | 15.32 | qfq | 9,050,568 | 139,199,076 | -1.98% |
| 2026-06-16 | 15.71 | 15.71 | 15.15 | 15.63 | 15.63 | qfq | 11,862,521 | 182,540,749 | -0.76% |
| 2026-06-15 | 15.65 | 15.97 | 15.54 | 15.75 | 15.75 | qfq | 9,394,734 | 147,760,577 | 0.00% |
| 2026-06-12 | 15.39 | 15.85 | 15.27 | 15.75 | 15.75 | qfq | 10,506,144 | 164,454,007 | 2.67% |
| 2026-06-11 | 15.50 | 15.64 | 15.07 | 15.34 | 15.34 | qfq | 8,536,190 | 130,389,353 | -1.73% |
| 2026-06-10 | 15.52 | 15.72 | 15.28 | 15.61 | 15.61 | qfq | 8,858,216 | 137,138,567 | -0.83% |
| 2026-06-09 | 15.62 | 15.82 | 15.28 | 15.74 | 15.74 | qfq | 10,201,190 | 159,260,818 | 0.70% |
| 2026-06-08 | 15.50 | 16.18 | 15.41 | 15.63 | 15.63 | qfq | 11,937,508 | 188,551,261 | -3.93% |
| 2026-06-05 | 16.98 | 17.08 | 16.12 | 16.27 | 16.27 | qfq | 13,136,901 | 216,175,488 | -0.91% |
| 2026-06-04 | 16.97 | 17.07 | 16.25 | 16.42 | 16.42 | qfq | 14,159,384 | 233,939,684 | -3.86% |
| 2026-06-03 | 17.28 | 17.38 | 16.68 | 17.08 | 17.08 | qfq | 13,723,264 | 232,765,347 | -1.44% |
| 2026-06-02 | 18.00 | 18.20 | 17.31 | 17.33 | 17.33 | qfq | 16,662,454 | 292,811,153 | -5.30% |
| 2026-06-01 | 17.58 | 18.50 | 17.18 | 18.30 | 18.30 | qfq | 21,026,320 | 378,014,296 | 3.27% |
| 2026-05-29 | 16.68 | 18.18 | 16.66 | 17.72 | 17.72 | qfq | 25,508,787 | 445,007,116 | 5.35% |
| 2026-05-28 | 16.89 | 17.50 | 16.40 | 16.82 | 16.82 | qfq | 18,639,549 | 315,446,955 | 0.24% |
| 2026-05-27 | 16.60 | 16.88 | 16.37 | 16.78 | 16.78 | qfq | 13,237,315 | 220,479,718 | 0.00% |
| 2026-05-26 | 17.05 | 17.13 | 16.50 | 16.78 | 16.68 | qfq | 10,872,278 | 181,485,541 | -2.44% |
| 2026-05-25 | 17.93 | 17.95 | 16.91 | 17.20 | 17.10 | qfq | 14,857,790 | 256,408,019 | -3.75% |
| 2026-05-22 | 17.87 | 18.23 | 17.64 | 17.87 | 17.76 | qfq | 10,873,063 | 193,702,033 | 0.28% |
| 2026-05-21 | 18.52 | 18.79 | 17.73 | 17.82 | 17.71 | qfq | 15,537,225 | 283,542,303 | -3.88% |
| 2026-05-20 | 18.29 | 18.55 | 17.91 | 18.54 | 18.43 | qfq | 14,444,574 | 262,598,891 | 0.16% |
| 2026-05-19 | 18.61 | 19.08 | 18.14 | 18.51 | 18.40 | qfq | 15,785,418 | 292,818,259 | -1.23% |
| 2026-05-18 | 18.33 | 18.75 | 18.20 | 18.74 | 18.63 | qfq | 13,274,023 | 246,699,713 | 1.35% |
| 2026-05-15 | 19.52 | 19.65 | 18.27 | 18.49 | 18.38 | qfq | 24,998,766 | 467,864,063 | -5.90% |
| 2026-05-14 | 20.15 | 20.92 | 19.60 | 19.65 | 19.53 | qfq | 22,911,491 | 468,626,324 | -3.06% |
| 2026-05-13 | 20.02 | 20.31 | 19.71 | 20.27 | 20.15 | qfq | 16,639,309 | 334,963,748 | 1.60% |
| 2026-05-12 | 20.88 | 21.03 | 19.78 | 19.95 | 19.83 | qfq | 25,606,606 | 522,337,820 | -6.43% |
| 2026-05-11 | 20.44 | 21.34 | 20.20 | 21.32 | 21.19 | qfq | 30,460,068 | 635,158,103 | 3.90% |
| 2026-05-08 | 21.82 | 22.38 | 20.51 | 20.52 | 20.40 | qfq | 35,519,231 | 751,578,276 | -5.91% |
| 2026-05-07 | 22.27 | 22.27 | 21.65 | 21.81 | 21.68 | qfq | 36,511,391 | 798,351,435 | -3.37% |
| 2026-05-06 | 21.25 | 23.05 | 20.97 | 22.57 | 22.44 | qfq | 42,974,559 | 946,667,352 | 5.62% |
| 2026-04-30 | 20.71 | 21.59 | 20.46 | 21.37 | 21.24 | qfq | 38,300,721 | 810,096,582 | 1.81% |
| 2026-04-29 | 20.10 | 21.14 | 19.50 | 20.99 | 20.86 | qfq | 36,140,371 | 746,149,834 | 2.49% |
| 2026-04-28 | 19.84 | 21.10 | 19.81 | 20.48 | 20.36 | qfq | 35,329,503 | 728,555,984 | 2.55% |
| 2026-04-27 | 19.78 | 20.73 | 19.60 | 19.97 | 19.85 | qfq | 23,654,596 | 475,447,197 | 0.86% |
| 2026-04-24 | 20.35 | 20.39 | 19.53 | 19.80 | 19.68 | qfq | 30,567,283 | 608,841,176 | -5.44% |
| 2026-04-23 | 19.92 | 21.49 | 19.71 | 20.94 | 20.82 | qfq | 49,209,132 | 1,026,620,207 | 4.18% |
| 2026-04-22 | 20.32 | 20.41 | 19.56 | 20.10 | 19.98 | qfq | 27,152,562 | 539,839,261 | -0.59% |
| 2026-04-21 | 20.87 | 21.62 | 19.84 | 20.22 | 20.10 | qfq | 37,770,704 | 775,871,908 | -2.46% |
| 2026-04-20 | 20.00 | 21.20 | 19.88 | 20.73 | 20.61 | qfq | 50,191,014 | 1,038,252,715 | 2.57% |
| 2026-04-17 | 20.49 | 20.59 | 20.08 | 20.21 | 20.09 | qfq | 29,995,298 | 607,262,164 | -1.85% |
| 2026-04-16 | 21.23 | 21.58 | 20.05 | 20.59 | 20.47 | qfq | 54,851,634 | 1,125,915,853 | -0.91% |
| 2026-04-15 | 17.63 | 20.78 | 17.63 | 20.78 | 20.66 | qfq | 65,099,846 | 1,272,624,496 | 19.98% |
| 2026-04-14 | 17.49 | 17.58 | 17.04 | 17.32 | 17.22 | qfq | 19,115,150 | 330,044,619 | -0.57% |
| 2026-04-13 | 17.75 | 17.75 | 17.14 | 17.42 | 17.32 | qfq | 25,157,189 | 436,815,090 | -3.81% |
| 2026-04-10 | 18.98 | 19.29 | 18.00 | 18.11 | 18.00 | qfq | 35,155,340 | 647,167,275 | -4.58% |
| 2026-04-09 | 19.60 | 21.41 | 18.98 | 18.98 | 18.87 | qfq | 46,144,864 | 930,996,524 | -5.71% |
| 2026-04-08 | 19.91 | 20.25 | 19.30 | 20.13 | 20.01 | qfq | 46,901,907 | 929,138,235 | -1.47% |
| 2026-04-07 | 18.90 | 20.49 | 18.20 | 20.43 | 20.31 | qfq | 53,294,704 | 1,039,556,462 | 5.31% |
| 2026-04-03 | 18.02 | 19.86 | 18.01 | 19.40 | 19.28 | qfq | 54,463,629 | 1,035,782,167 | 3.14% |
| 2026-04-02 | 17.44 | 19.24 | 17.31 | 18.81 | 18.70 | qfq | 47,191,133 | 868,635,216 | 8.04% |
| 2026-04-01 | 17.18 | 17.54 | 16.89 | 17.41 | 17.31 | qfq | 12,637,200 | 218,769,536 | 2.41% |
| 2026-03-31 | 17.18 | 17.64 | 16.94 | 17.00 | 16.90 | qfq | 9,288,518 | 160,824,704 | -1.73% |
| 2026-03-30 | 16.70 | 17.44 | 16.66 | 17.30 | 17.20 | qfq | 10,716,868 | 184,433,339 | 2.25% |
| 2026-03-27 | 16.42 | 16.96 | 16.42 | 16.92 | 16.82 | qfq | 5,421,100 | 91,186,395 | 1.87% |
| 2026-03-26 | 17.03 | 17.24 | 16.53 | 16.61 | 16.51 | qfq | 6,505,900 | 109,625,852 | -2.52% |
| 2026-03-25 | 16.99 | 17.30 | 16.85 | 17.04 | 16.94 | qfq | 8,598,575 | 146,418,231 | 1.61% |
| 2026-03-24 | 16.41 | 16.80 | 16.30 | 16.77 | 16.67 | qfq | 7,500,288 | 124,053,763 | 3.77% |
| 2026-03-23 | 16.82 | 16.98 | 16.02 | 16.16 | 16.06 | qfq | 8,477,671 | 139,632,599 | -5.77% |
| 2026-03-20 | 17.58 | 17.77 | 17.10 | 17.15 | 17.05 | qfq | 4,916,894 | 85,522,127 | -2.00% |
| 2026-03-19 | 17.82 | 17.97 | 17.46 | 17.50 | 17.40 | qfq | 5,578,506 | 98,408,799 | -3.21% |
| 2026-03-18 | 17.92 | 18.15 | 17.80 | 18.08 | 17.97 | qfq | 5,979,798 | 107,547,504 | 0.67% |
| 2026-03-17 | 18.35 | 18.60 | 17.92 | 17.96 | 17.85 | qfq | 7,048,030 | 128,737,025 | -1.32% |
| 2026-03-16 | 18.45 | 18.56 | 18.06 | 18.20 | 18.09 | qfq | 6,417,574 | 117,102,067 | -1.36% |
| 2026-03-13 | 18.60 | 18.77 | 18.37 | 18.45 | 18.34 | qfq | 5,813,494 | 107,980,152 | -0.43% |
| 2026-03-12 | 18.77 | 19.05 | 18.50 | 18.53 | 18.42 | qfq | 7,368,102 | 137,757,973 | -1.85% |
| 2026-03-11 | 18.98 | 19.14 | 18.75 | 18.88 | 18.77 | qfq | 8,246,400 | 156,169,372 | -0.63% |
| 2026-03-10 | 19.08 | 19.33 | 18.87 | 19.00 | 18.89 | qfq | 8,792,300 | 167,732,639 | 0.37% |
| 2026-03-09 | 18.71 | 19.20 | 18.60 | 18.93 | 18.82 | qfq | 8,524,043 | 160,813,686 | -1.61% |
| 2026-03-06 | 18.75 | 19.47 | 18.75 | 19.24 | 19.13 | qfq | 14,235,792 | 272,848,345 | 0.89% |
| 2026-03-05 | 18.37 | 19.26 | 18.20 | 19.07 | 18.96 | qfq | 15,663,358 | 294,750,775 | 5.59% |
| 2026-03-04 | 18.00 | 18.28 | 17.88 | 18.06 | 17.95 | qfq | 6,799,266 | 122,935,472 | -0.66% |
| 2026-03-03 | 18.77 | 19.13 | 18.16 | 18.18 | 18.07 | qfq | 9,168,406 | 170,428,521 | -2.99% |
| 2026-03-02 | 19.05 | 19.22 | 18.58 | 18.74 | 18.63 | qfq | 9,093,782 | 171,167,784 | -3.30% |
| 2026-02-27 | 19.10 | 19.39 | 19.09 | 19.38 | 19.26 | qfq | 7,249,404 | 139,889,408 | 0.78% |
| 2026-02-26 | 19.66 | 19.66 | 19.12 | 19.23 | 19.12 | qfq | 12,498,601 | 240,938,785 | -1.69% |
| 2026-02-25 | 20.00 | 20.25 | 19.42 | 19.56 | 19.44 | qfq | 12,817,550 | 253,238,740 | -2.44% |
| 2026-02-24 | 20.20 | 20.29 | 19.95 | 20.05 | 19.93 | qfq | 8,885,456 | 178,646,990 | 1.26% |
| 2026-02-13 | 20.22 | 20.50 | 19.80 | 19.80 | 19.68 | qfq | 10,864,132 | 218,096,721 | -2.80% |
| 2026-02-12 | 20.36 | 20.66 | 20.08 | 20.37 | 20.25 | qfq | 11,555,745 | 235,481,847 | 0.05% |
| 2026-02-11 | 20.42 | 20.84 | 20.27 | 20.36 | 20.24 | qfq | 9,792,400 | 200,491,155 | -0.97% |
| 2026-02-10 | 20.53 | 20.80 | 20.15 | 20.56 | 20.44 | qfq | 9,668,779 | 197,813,855 | -0.77% |
| 2026-02-09 | 20.43 | 20.79 | 20.23 | 20.72 | 20.60 | qfq | 15,664,401 | 321,429,895 | 2.57% |
| 2026-02-06 | 20.91 | 21.51 | 20.16 | 20.20 | 20.08 | qfq | 16,722,076 | 344,450,484 | -3.02% |
| 2026-02-05 | 21.31 | 21.60 | 20.77 | 20.83 | 20.71 | qfq | 15,247,804 | 321,117,735 | -4.05% |
| 2026-02-04 | 21.63 | 22.39 | 21.45 | 21.71 | 21.58 | qfq | 17,445,267 | 381,504,167 | 0.05% |
| 2026-02-03 | 21.12 | 21.80 | 20.78 | 21.70 | 21.57 | qfq | 18,619,568 | 396,394,144 | 2.75% |
| 2026-02-02 | 20.77 | 22.10 | 20.62 | 21.12 | 20.99 | qfq | 17,716,612 | 378,715,427 | 0.43% |
| 2026-01-30 | 22.00 | 22.01 | 20.89 | 21.03 | 20.90 | qfq | 22,431,396 | 476,587,708 | -5.91% |
| 2026-01-29 | 21.72 | 23.23 | 21.10 | 22.35 | 22.22 | qfq | 26,749,673 | 601,621,040 | 0.81% |
| 2026-01-28 | 22.80 | 23.10 | 22.01 | 22.17 | 22.04 | qfq | 22,165,911 | 497,250,418 | -3.65% |
| 2026-01-27 | 24.52 | 24.52 | 22.20 | 23.01 | 22.87 | qfq | 31,527,263 | 732,016,168 | -8.25% |
| 2026-01-26 | 23.23 | 25.78 | 22.60 | 25.08 | 24.93 | qfq | 47,095,101 | 1,131,972,130 | 4.59% |
| 2026-01-23 | 23.35 | 24.78 | 23.20 | 23.98 | 23.84 | qfq | 41,402,262 | 991,250,163 | 3.50% |
| 2026-01-22 | 21.75 | 23.18 | 21.60 | 23.17 | 23.03 | qfq | 34,712,099 | 781,046,322 | 6.24% |
| 2026-01-21 | 21.53 | 22.65 | 21.40 | 21.81 | 21.68 | qfq | 26,349,643 | 579,721,256 | -1.22% |
| 2026-01-20 | 21.94 | 22.62 | 21.54 | 22.08 | 21.95 | qfq | 31,755,352 | 699,605,763 | 1.38% |
| 2026-01-19 | 21.80 | 22.37 | 21.35 | 21.78 | 21.65 | qfq | 30,696,069 | 672,140,487 | 1.16% |
| 2026-01-16 | 23.62 | 23.79 | 21.39 | 21.53 | 21.40 | qfq | 46,676,100 | 1,028,133,346 | -9.58% |
| 2026-01-15 | 26.66 | 26.91 | 23.81 | 23.81 | 23.67 | qfq | 49,108,999 | 1,215,655,629 | -19.99% |
| 2026-01-14 | 25.16 | 29.76 | 24.90 | 29.76 | 29.58 | qfq | 81,141,458 | 2,206,567,638 | 20.00% |
| 2026-01-13 | 24.02 | 27.60 | 23.00 | 24.80 | 24.65 | qfq | 60,578,187 | 1,515,963,596 | 7.83% |
| 2026-01-12 | 23.00 | 23.61 | 21.60 | 23.00 | 22.86 | qfq | 62,316,409 | 1,408,544,105 | 3.74% |
| 2026-01-09 | 20.90 | 22.96 | 20.90 | 22.17 | 22.04 | qfq | 62,775,124 | 1,365,460,815 | 9.97% |
| 2026-01-08 | 19.75 | 20.77 | 19.52 | 20.16 | 20.04 | qfq | 50,341,674 | 1,015,712,430 | 3.38% |
| 2026-01-07 | 19.01 | 19.97 | 18.82 | 19.50 | 19.38 | qfq | 37,484,404 | 732,111,308 | 1.93% |
| 2026-01-06 | 19.32 | 19.74 | 18.90 | 19.13 | 19.02 | qfq | 33,231,544 | 641,122,845 | -1.29% |
| 2026-01-05 | 18.76 | 19.57 | 18.66 | 19.38 | 19.26 | qfq | 38,922,889 | 745,952,389 | 4.42% |
| 2025-12-31 | 18.54 | 19.07 | 18.25 | 18.56 | 18.45 | qfq | 31,043,815 | 579,642,888 | 0.11% |
| 2025-12-30 | 18.64 | 18.86 | 18.28 | 18.54 | 18.43 | qfq | 21,321,497 | 394,980,319 | -1.49% |
| 2025-12-29 | 19.34 | 19.44 | 18.48 | 18.82 | 18.71 | qfq | 32,230,956 | 603,103,202 | -3.24% |
| 2025-12-26 | 19.86 | 20.19 | 19.22 | 19.45 | 19.33 | qfq | 40,770,403 | 800,876,292 | -1.52% |
| 2025-12-25 | 19.81 | 20.07 | 19.40 | 19.75 | 19.63 | qfq | 34,815,449 | 688,541,950 | -1.50% |
| 2025-12-24 | 19.98 | 20.94 | 19.71 | 20.05 | 19.93 | qfq | 47,734,997 | 962,575,419 | -4.57% |
| 2025-12-23 | 20.78 | 21.91 | 19.81 | 21.01 | 20.88 | qfq | 64,992,623 | 1,355,385,297 | 0.33% |
| 2025-12-22 | 22.36 | 22.58 | 20.64 | 20.94 | 20.82 | qfq | 64,249,257 | 1,355,648,956 | -9.31% |
| 2025-12-19 | 24.01 | 25.00 | 21.60 | 23.09 | 22.95 | qfq | 83,876,189 | 1,956,819,393 | 5.72% |
| 2025-12-18 | 20.35 | 21.84 | 19.70 | 21.84 | 21.71 | qfq | 54,580,173 | 1,147,102,211 | 20.00% |
| 2025-12-17 | 15.88 | 19.31 | 15.78 | 18.20 | 18.09 | qfq | 71,592,349 | 1,314,080,326 | 13.11% |
| 2025-12-16 | 14.94 | 16.50 | 14.51 | 16.09 | 15.99 | qfq | 37,613,385 | 587,231,406 | 7.70% |
| 2025-12-15 | 14.75 | 15.15 | 14.62 | 14.94 | 14.85 | qfq | 12,651,645 | 188,606,956 | 0.88% |
| 2025-12-12 | 15.00 | 15.09 | 14.70 | 14.81 | 14.72 | qfq | 11,876,728 | 176,112,754 | -1.53% |
| 2025-12-11 | 15.93 | 15.96 | 15.02 | 15.04 | 14.95 | qfq | 19,126,521 | 292,646,534 | -4.75% |
| 2025-12-10 | 15.58 | 16.31 | 15.53 | 15.79 | 15.70 | qfq | 23,626,026 | 373,490,426 | 1.54% |
| 2025-12-09 | 16.25 | 16.36 | 15.49 | 15.55 | 15.46 | qfq | 25,423,469 | 398,277,511 | -4.31% |
| 2025-12-08 | 16.91 | 16.97 | 16.22 | 16.25 | 16.15 | qfq | 27,149,117 | 444,624,488 | -2.93% |
| 2025-12-05 | 16.40 | 16.96 | 15.95 | 16.74 | 16.64 | qfq | 40,001,438 | 656,401,143 | 1.15% |
| 2025-12-04 | 16.42 | 17.86 | 16.23 | 16.55 | 16.45 | qfq | 49,931,852 | 847,733,941 | 0.91% |
| 2025-12-03 | 16.40 | 16.79 | 16.00 | 16.40 | 16.30 | qfq | 32,175,164 | 523,367,400 | -3.13% |
| 2025-12-02 | 16.06 | 16.94 | 15.76 | 16.93 | 16.83 | qfq | 48,038,674 | 795,049,918 | 6.48% |
| 2025-12-01 | 15.85 | 16.25 | 15.80 | 15.90 | 15.81 | qfq | 21,515,341 | 343,959,208 | -0.69% |
| 2025-11-28 | 16.60 | 16.70 | 15.73 | 16.01 | 15.91 | qfq | 27,366,836 | 440,266,804 | -1.54% |
| 2025-11-27 | 17.23 | 17.23 | 16.01 | 16.26 | 16.16 | qfq | 49,670,909 | 810,774,594 | -6.55% |
| 2025-11-26 | 14.49 | 17.40 | 14.48 | 17.40 | 17.30 | qfq | 34,550,814 | 570,473,981 | 20.00% |
| 2025-11-25 | 13.85 | 14.98 | 13.85 | 14.50 | 14.41 | qfq | 17,033,913 | 245,591,346 | 4.69% |
| 2025-11-24 | 13.66 | 13.93 | 13.66 | 13.85 | 13.77 | qfq | 9,669,308 | 133,453,547 | 1.91% |
| 2025-11-21 | 14.33 | 14.52 | 13.58 | 13.59 | 13.51 | qfq | 14,159,582 | 197,360,697 | -5.82% |
| 2025-11-20 | 14.94 | 15.08 | 14.37 | 14.43 | 14.34 | qfq | 12,923,966 | 188,131,119 | -2.04% |
| 2025-11-19 | 15.35 | 15.37 | 14.69 | 14.73 | 14.64 | qfq | 19,268,037 | 287,083,220 | -4.29% |
| 2025-11-18 | 15.90 | 16.40 | 15.15 | 15.39 | 15.30 | qfq | 27,204,378 | 421,567,496 | -3.45% |
| 2025-11-17 | 16.67 | 16.93 | 15.57 | 15.94 | 15.85 | qfq | 33,560,322 | 535,658,709 | -2.92% |
| 2025-11-14 | 16.01 | 17.96 | 16.01 | 16.42 | 16.32 | qfq | 48,003,539 | 812,363,271 | 3.73% |
| 2025-11-13 | 15.21 | 16.19 | 15.07 | 15.83 | 15.74 | qfq | 33,013,110 | 517,684,239 | 1.02% |
| 2025-11-12 | 16.05 | 16.80 | 15.49 | 15.67 | 15.58 | qfq | 43,764,608 | 702,888,913 | -2.31% |
| 2025-11-11 | 14.85 | 16.50 | 14.70 | 16.04 | 15.94 | qfq | 45,526,660 | 712,092,263 | 6.93% |
| 2025-11-10 | 14.02 | 16.30 | 14.00 | 15.00 | 14.91 | qfq | 34,302,313 | 516,443,109 | 5.41% |
| 2025-11-07 | 13.85 | 14.39 | 13.67 | 14.23 | 14.15 | qfq | 15,512,270 | 217,074,058 | 2.74% |
| 2025-11-06 | 13.81 | 14.00 | 13.60 | 13.85 | 13.77 | qfq | 14,070,057 | 193,479,924 | -1.49% |
| 2025-11-05 | 13.50 | 14.12 | 13.45 | 14.06 | 13.98 | qfq | 18,086,974 | 251,502,217 | 2.70% |
| 2025-11-04 | 13.50 | 13.88 | 13.34 | 13.69 | 13.61 | qfq | 13,895,862 | 189,863,429 | 1.33% |
| 2025-11-03 | 13.39 | 13.60 | 13.26 | 13.51 | 13.43 | qfq | 5,661,200 | 76,081,433 | 0.67% |
| 2025-10-31 | 13.25 | 13.44 | 13.20 | 13.42 | 13.34 | qfq | 5,284,500 | 70,713,641 | 1.44% |
| 2025-10-30 | 13.31 | 13.58 | 13.23 | 13.23 | 13.15 | qfq | 4,999,800 | 66,827,901 | -0.97% |
| 2025-10-29 | 13.39 | 13.40 | 13.21 | 13.36 | 13.28 | qfq | 4,112,589 | 54,764,309 | -0.30% |
| 2025-10-28 | 13.45 | 13.46 | 13.30 | 13.40 | 13.32 | qfq | 5,199,796 | 69,620,038 | -0.52% |
| 2025-10-27 | 13.36 | 13.48 | 13.17 | 13.47 | 13.39 | qfq | 6,807,396 | 90,923,074 | 2.28% |
| 2025-10-24 | 13.10 | 13.20 | 13.02 | 13.17 | 13.09 | qfq | 4,454,500 | 58,442,145 | 0.46% |
| 2025-10-23 | 13.05 | 13.12 | 12.93 | 13.11 | 13.03 | qfq | 3,223,885 | 41,987,704 | 0.15% |
| 2025-10-22 | 13.09 | 13.22 | 13.00 | 13.09 | 13.01 | qfq | 4,358,800 | 57,197,257 | 0.00% |
| 2025-10-21 | 12.91 | 13.10 | 12.88 | 13.09 | 13.01 | qfq | 4,158,763 | 54,129,739 | 1.24% |
| 2025-10-20 | 12.77 | 12.94 | 12.76 | 12.93 | 12.85 | qfq | 3,173,321 | 40,874,828 | 1.89% |
| 2025-10-17 | 12.88 | 13.02 | 12.67 | 12.69 | 12.61 | qfq | 4,365,200 | 56,079,632 | -1.70% |
| 2025-10-16 | 12.86 | 13.05 | 12.80 | 12.91 | 12.83 | qfq | 4,868,500 | 62,959,117 | -0.23% |
| 2025-10-15 | 12.62 | 12.98 | 12.61 | 12.94 | 12.86 | qfq | 5,756,984 | 74,066,088 | 2.70% |
| 2025-10-14 | 12.61 | 12.79 | 12.55 | 12.60 | 12.52 | qfq | 3,748,904 | 47,486,724 | -0.08% |
| 2025-10-13 | 12.40 | 12.63 | 12.17 | 12.61 | 12.53 | qfq | 5,169,704 | 64,536,856 | -1.71% |
| 2025-10-10 | 12.66 | 12.84 | 12.65 | 12.83 | 12.75 | qfq | 4,491,500 | 57,370,667 | 1.02% |
| 2025-10-09 | 12.70 | 12.83 | 12.51 | 12.70 | 12.62 | qfq | 3,494,500 | 44,167,301 | 0.32% |
| 2025-09-30 | 12.79 | 12.84 | 12.60 | 12.66 | 12.58 | qfq | 3,166,300 | 40,271,435 | -0.86% |
| 2025-09-29 | 12.74 | 12.82 | 12.53 | 12.77 | 12.69 | qfq | 3,159,650 | 40,127,214 | 0.55% |
| 2025-09-26 | 12.78 | 12.88 | 12.68 | 12.70 | 12.62 | qfq | 3,329,100 | 42,490,575 | -1.01% |
| 2025-09-25 | 12.83 | 13.06 | 12.75 | 12.83 | 12.75 | qfq | 4,467,876 | 57,737,464 | -0.39% |
| 2025-09-24 | 12.70 | 12.91 | 12.64 | 12.88 | 12.80 | qfq | 3,316,904 | 42,600,145 | 1.10% |
| 2025-09-23 | 12.97 | 13.01 | 12.46 | 12.74 | 12.66 | qfq | 5,943,664 | 75,218,971 | -1.70% |
| 2025-09-22 | 13.07 | 13.17 | 12.90 | 12.96 | 12.88 | qfq | 3,336,428 | 43,358,200 | -0.54% |
| 2025-09-19 | 13.31 | 13.31 | 12.98 | 13.03 | 12.95 | qfq | 5,505,422 | 72,019,923 | -1.44% |
| 2025-09-18 | 13.55 | 13.69 | 13.18 | 13.22 | 13.14 | qfq | 10,283,627 | 137,736,803 | -2.29% |
| 2025-09-17 | 13.69 | 13.77 | 13.52 | 13.53 | 13.45 | qfq | 6,111,944 | 83,113,420 | -1.38% |
| 2025-09-16 | 13.70 | 13.72 | 13.56 | 13.72 | 13.64 | qfq | 4,695,810 | 64,079,970 | 0.44% |
| 2025-09-15 | 13.70 | 13.77 | 13.61 | 13.66 | 13.58 | qfq | 4,089,600 | 55,892,658 | -0.36% |
| 2025-09-12 | 13.79 | 13.86 | 13.64 | 13.71 | 13.63 | qfq | 5,201,094 | 71,467,992 | -0.58% |
| 2025-09-11 | 13.70 | 13.79 | 13.46 | 13.79 | 13.71 | qfq | 5,504,784 | 75,048,150 | 0.95% |
| 2025-09-10 | 13.83 | 13.93 | 13.65 | 13.66 | 13.58 | qfq | 4,108,200 | 56,417,426 | -0.94% |
| 2025-09-09 | 13.99 | 13.99 | 13.70 | 13.79 | 13.71 | qfq | 4,403,713 | 60,789,401 | -1.50% |
| 2025-09-08 | 13.77 | 14.01 | 13.71 | 14.00 | 13.92 | qfq | 5,494,390 | 76,485,476 | 1.67% |
| 2025-09-05 | 13.71 | 13.77 | 13.46 | 13.77 | 13.69 | qfq | 5,837,684 | 79,644,336 | 0.73% |
| 2025-09-04 | 13.60 | 13.77 | 13.46 | 13.67 | 13.59 | qfq | 5,285,100 | 72,200,432 | 0.81% |
| 2025-09-03 | 13.88 | 13.96 | 13.44 | 13.56 | 13.48 | qfq | 5,504,622 | 75,381,288 | -2.02% |
| 2025-09-02 | 14.06 | 14.12 | 13.53 | 13.84 | 13.76 | qfq | 7,077,428 | 97,692,913 | -1.07% |
| 2025-09-01 | 13.99 | 14.08 | 13.84 | 13.99 | 13.91 | qfq | 6,916,777 | 96,531,390 | 1.38% |
| 2025-08-29 | 13.93 | 14.03 | 13.78 | 13.80 | 13.72 | qfq | 7,446,821 | 103,565,617 | -1.43% |
| 2025-08-28 | 14.33 | 14.48 | 13.50 | 14.00 | 13.92 | qfq | 15,635,624 | 218,884,303 | -2.64% |
| 2025-08-27 | 15.06 | 15.32 | 14.38 | 14.38 | 14.29 | qfq | 16,532,012 | 248,133,415 | -3.55% |
| 2025-08-26 | 14.87 | 14.97 | 14.76 | 14.91 | 14.82 | qfq | 7,514,970 | 111,931,516 | 0.13% |
| 2025-08-25 | 15.08 | 15.10 | 14.80 | 14.89 | 14.80 | qfq | 9,958,672 | 148,540,011 | -0.40% |
| 2025-08-22 | 14.93 | 15.00 | 14.70 | 14.95 | 14.86 | qfq | 9,772,091 | 145,017,207 | 0.13% |
| 2025-08-21 | 15.26 | 15.29 | 14.88 | 14.93 | 14.84 | qfq | 11,901,764 | 179,173,969 | -2.23% |
| 2025-08-20 | 15.16 | 15.29 | 14.97 | 15.27 | 15.18 | qfq | 14,593,600 | 220,744,152 | -0.91% |
| 2025-08-19 | 14.82 | 15.44 | 14.70 | 15.41 | 15.32 | qfq | 24,102,997 | 366,642,368 | 3.98% |
| 2025-08-18 | 14.78 | 14.95 | 14.70 | 14.82 | 14.73 | qfq | 12,584,888 | 186,638,367 | 0.34% |
| 2025-08-15 | 14.70 | 14.80 | 14.47 | 14.77 | 14.68 | qfq | 10,752,022 | 157,529,893 | 1.79% |
| 2025-08-14 | 15.06 | 15.11 | 14.51 | 14.51 | 14.42 | qfq | 15,726,600 | 231,998,739 | -3.97% |
| 2025-08-13 | 15.31 | 15.44 | 14.90 | 15.11 | 15.02 | qfq | 17,959,068 | 270,630,398 | -1.76% |
| 2025-08-12 | 15.33 | 15.64 | 15.17 | 15.38 | 15.29 | qfq | 19,090,100 | 293,966,187 | 0.72% |
| 2025-08-11 | 14.95 | 15.77 | 14.85 | 15.27 | 15.18 | qfq | 19,153,129 | 291,735,812 | 3.18% |
| 2025-08-08 | 14.84 | 15.24 | 14.70 | 14.80 | 14.71 | qfq | 23,539,578 | 350,391,127 | -3.77% |
| 2025-08-07 | 14.53 | 16.53 | 14.53 | 15.38 | 15.29 | qfq | 35,162,204 | 548,159,818 | 5.85% |
| 2025-08-06 | 14.72 | 15.27 | 14.42 | 14.53 | 14.44 | qfq | 14,638,140 | 213,440,548 | -2.48% |
| 2025-08-05 | 14.74 | 14.95 | 14.58 | 14.90 | 14.81 | qfq | 10,909,936 | 161,183,499 | 0.13% |
| 2025-08-04 | 14.80 | 14.89 | 14.26 | 14.88 | 14.79 | qfq | 14,150,764 | 206,474,598 | -0.93% |
| 2025-08-01 | 15.00 | 15.24 | 14.82 | 15.02 | 14.93 | qfq | 18,526,836 | 278,256,285 | 0.94% |
| 2025-07-31 | 15.20 | 15.40 | 14.72 | 14.88 | 14.79 | qfq | 20,937,700 | 312,737,730 | -0.87% |
| 2025-07-30 | 14.21 | 15.83 | 14.13 | 15.01 | 14.92 | qfq | 33,407,363 | 498,646,919 | 5.48% |
| 2025-07-29 | 14.39 | 14.58 | 14.07 | 14.23 | 14.15 | qfq | 12,378,448 | 176,089,049 | -1.52% |
| 2025-07-28 | 14.63 | 14.93 | 14.38 | 14.45 | 14.36 | qfq | 14,169,041 | 205,632,742 | -1.63% |
| 2025-07-25 | 14.48 | 15.32 | 14.41 | 14.69 | 14.60 | qfq | 22,906,931 | 340,522,197 | 0.89% |
| 2025-07-24 | 14.60 | 14.91 | 14.33 | 14.56 | 14.47 | qfq | 19,976,911 | 290,091,630 | -1.62% |
| 2025-07-23 | 14.26 | 15.15 | 13.91 | 14.80 | 14.71 | qfq | 29,304,181 | 426,809,753 | 2.78% |
| 2025-07-22 | 14.57 | 14.59 | 14.27 | 14.40 | 14.31 | qfq | 16,137,300 | 232,107,887 | -2.17% |
| 2025-07-21 | 14.15 | 14.95 | 14.05 | 14.72 | 14.63 | qfq | 26,595,151 | 388,479,762 | 3.52% |
| 2025-07-18 | 14.23 | 14.30 | 14.00 | 14.22 | 14.14 | qfq | 8,806,347 | 124,441,719 | -0.07% |
| 2025-07-17 | 13.95 | 14.30 | 13.91 | 14.23 | 14.15 | qfq | 9,822,600 | 139,094,824 | 1.86% |
| 2025-07-16 | 13.91 | 14.09 | 13.89 | 13.97 | 13.89 | qfq | 6,308,300 | 88,132,040 | 0.22% |
| 2025-07-15 | 14.44 | 14.44 | 13.75 | 13.94 | 13.86 | qfq | 11,128,900 | 155,102,920 | -1.97% |
| 2025-07-14 | 14.11 | 14.36 | 14.05 | 14.22 | 14.14 | qfq | 9,117,684 | 129,550,683 | 0.78% |
| 2025-07-11 | 14.21 | 14.30 | 13.93 | 14.11 | 14.03 | qfq | 13,144,495 | 185,117,896 | -1.47% |
| 2025-07-10 | 14.20 | 14.45 | 13.94 | 14.32 | 14.23 | qfq | 14,972,200 | 212,718,434 | 1.13% |
| 2025-07-09 | 14.36 | 14.68 | 14.13 | 14.16 | 14.08 | qfq | 19,411,932 | 278,373,009 | -1.80% |
| 2025-07-08 | 14.60 | 14.95 | 14.33 | 14.42 | 14.33 | qfq | 21,994,761 | 318,447,688 | -1.97% |
| 2025-07-07 | 14.20 | 15.25 | 14.20 | 14.71 | 14.62 | qfq | 29,421,733 | 431,855,171 | 2.72% |
| 2025-07-04 | 14.30 | 14.78 | 14.01 | 14.32 | 14.23 | qfq | 26,346,837 | 378,603,341 | 0.56% |
| 2025-07-03 | 14.27 | 14.60 | 14.14 | 14.24 | 14.16 | qfq | 24,437,660 | 349,453,056 | -0.77% |
| 2025-07-02 | 15.02 | 15.28 | 14.14 | 14.35 | 14.26 | qfq | 39,974,919 | 582,365,447 | -8.72% |
| 2025-07-01 | 14.69 | 16.43 | 14.55 | 15.72 | 15.63 | qfq | 59,259,834 | 921,775,299 | 3.35% |
| 2025-06-30 | 14.00 | 15.55 | 13.54 | 15.21 | 15.12 | qfq | 61,377,704 | 858,909,794 | 4.61% |
| 2025-06-27 | 12.12 | 14.54 | 12.03 | 14.54 | 14.45 | qfq | 50,331,629 | 703,878,528 | 19.97% |
| 2025-06-26 | 12.15 | 12.33 | 11.97 | 12.12 | 12.05 | qfq | 7,299,600 | 88,622,737 | 0.08% |
| 2025-06-25 | 11.91 | 12.30 | 11.75 | 12.11 | 12.04 | qfq | 8,435,494 | 101,469,956 | 1.42% |
| 2025-06-24 | 11.76 | 12.01 | 11.72 | 11.94 | 11.77 | qfq | 3,226,859 | 38,489,333 | 1.62% |
| 2025-06-23 | 11.55 | 11.77 | 11.50 | 11.75 | 11.58 | qfq | 2,686,610 | 31,304,407 | 0.95% |
| 2025-06-20 | 11.63 | 11.80 | 11.59 | 11.64 | 11.47 | qfq | 3,297,325 | 38,505,359 | -0.09% |
| 2025-06-19 | 11.97 | 12.02 | 11.61 | 11.65 | 11.48 | qfq | 4,089,000 | 48,195,239 | -2.67% |
| 2025-06-18 | 12.06 | 12.15 | 11.93 | 11.97 | 11.80 | qfq | 3,689,000 | 44,288,586 | -1.48% |
| 2025-06-17 | 12.28 | 12.44 | 12.08 | 12.15 | 11.98 | qfq | 4,063,900 | 49,668,318 | -0.65% |
| 2025-06-16 | 12.17 | 12.39 | 12.13 | 12.23 | 12.06 | qfq | 3,807,100 | 46,641,326 | 0.08% |
| 2025-06-13 | 12.45 | 12.53 | 12.15 | 12.22 | 12.05 | qfq | 5,758,735 | 70,738,607 | -2.16% |
| 2025-06-12 | 12.41 | 12.53 | 12.37 | 12.49 | 12.31 | qfq | 4,622,800 | 57,567,279 | 0.73% |
| 2025-06-11 | 12.57 | 12.63 | 12.37 | 12.40 | 12.22 | qfq | 4,913,600 | 61,216,553 | -1.12% |
| 2025-06-10 | 12.55 | 12.75 | 12.39 | 12.54 | 12.36 | qfq | 7,951,800 | 99,966,349 | -0.08% |
| 2025-06-09 | 12.37 | 12.75 | 12.37 | 12.55 | 12.37 | qfq | 6,436,991 | 81,015,423 | 1.70% |
| 2025-06-06 | 12.40 | 12.48 | 12.29 | 12.34 | 12.16 | qfq | 3,619,700 | 44,748,995 | -0.72% |
| 2025-06-05 | 12.60 | 12.66 | 12.36 | 12.43 | 12.25 | qfq | 8,048,920 | 100,500,690 | -2.36% |
| 2025-06-04 | 12.28 | 12.77 | 12.28 | 12.73 | 12.55 | qfq | 12,196,322 | 153,116,834 | 2.66% |
| 2025-06-03 | 11.97 | 12.54 | 11.91 | 12.40 | 12.22 | qfq | 9,703,600 | 119,526,765 | 2.23% |
| 2025-05-30 | 12.07 | 12.48 | 12.02 | 12.13 | 11.96 | qfq | 8,847,500 | 108,569,310 | -0.08% |
| 2025-05-29 | 11.98 | 12.17 | 11.88 | 12.14 | 11.97 | qfq | 5,503,460 | 66,456,290 | 1.00% |
| 2025-05-28 | 12.15 | 12.19 | 11.96 | 12.02 | 11.85 | qfq | 5,420,400 | 65,344,083 | -0.99% |
| 2025-05-27 | 12.16 | 12.18 | 12.02 | 12.14 | 11.97 | qfq | 5,403,575 | 65,468,162 | 0.50% |
| 2025-05-26 | 11.98 | 12.13 | 11.90 | 12.08 | 11.91 | qfq | 8,091,263 | 97,266,027 | 0.33% |
| 2025-05-23 | 12.23 | 12.45 | 12.03 | 12.04 | 11.87 | qfq | 15,774,596 | 192,410,534 | -1.87% |
| 2025-05-22 | 12.55 | 13.18 | 12.26 | 12.27 | 12.09 | qfq | 21,360,213 | 270,346,533 | 0.90% |
| 2025-05-21 | 12.07 | 12.67 | 12.07 | 12.16 | 11.99 | qfq | 9,970,100 | 122,286,102 | 1.33% |
| 2025-05-20 | 11.77 | 12.07 | 11.76 | 12.00 | 11.83 | qfq | 4,597,952 | 54,850,863 | 1.95% |
| 2025-05-19 | 11.88 | 11.88 | 11.66 | 11.77 | 11.60 | qfq | 2,383,220 | 28,024,113 | -0.08% |
| 2025-05-16 | 11.77 | 11.83 | 11.69 | 11.78 | 11.61 | qfq | 3,167,200 | 37,236,271 | 0.51% |
| 2025-05-15 | 11.70 | 11.78 | 11.56 | 11.72 | 11.55 | qfq | 2,942,400 | 34,441,444 | 0.43% |
| 2025-05-14 | 11.75 | 11.79 | 11.53 | 11.67 | 11.50 | qfq | 4,348,700 | 50,510,692 | -0.77% |
| 2025-05-13 | 11.90 | 11.92 | 11.73 | 11.76 | 11.59 | qfq | 3,023,700 | 35,684,536 | -0.59% |
| 2025-05-12 | 11.95 | 11.95 | 11.68 | 11.83 | 11.66 | qfq | 3,072,800 | 36,228,460 | 0.42% |
| 2025-05-09 | 11.76 | 11.85 | 11.66 | 11.78 | 11.61 | qfq | 3,994,855 | 46,993,450 | 0.17% |
| 2025-05-08 | 11.58 | 11.86 | 11.53 | 11.76 | 11.59 | qfq | 4,867,503 | 57,055,907 | 1.55% |
| 2025-05-07 | 11.65 | 11.78 | 11.50 | 11.58 | 11.41 | qfq | 5,529,900 | 64,428,965 | -0.17% |
| 2025-05-06 | 11.57 | 11.63 | 11.38 | 11.60 | 11.43 | qfq | 4,997,200 | 57,664,383 | 1.13% |
| 2025-04-30 | 11.27 | 11.70 | 11.26 | 11.47 | 11.31 | qfq | 6,944,580 | 79,656,398 | 1.77% |
| 2025-04-29 | 11.11 | 11.34 | 11.00 | 11.27 | 11.11 | qfq | 8,370,380 | 93,973,279 | 4.45% |
| 2025-04-28 | 10.84 | 10.89 | 10.69 | 10.79 | 10.64 | qfq | 3,076,100 | 33,184,021 | -0.46% |
| 2025-04-25 | 10.87 | 10.99 | 10.81 | 10.84 | 10.69 | qfq | 4,396,900 | 47,868,950 | 0.93% |
| 2025-04-24 | 10.86 | 10.91 | 10.64 | 10.74 | 10.59 | qfq | 4,156,100 | 44,799,207 | -0.65% |
| 2025-04-23 | 10.85 | 10.96 | 10.77 | 10.81 | 10.66 | qfq | 3,759,200 | 40,731,698 | 0.00% |
| 2025-04-22 | 10.88 | 10.94 | 10.77 | 10.81 | 10.66 | qfq | 4,736,882 | 51,358,583 | -0.64% |
| 2025-04-21 | 10.86 | 10.95 | 10.62 | 10.88 | 10.72 | qfq | 8,683,732 | 93,870,625 | -1.54% |
| 2025-04-18 | 11.68 | 11.99 | 11.05 | 11.05 | 10.89 | qfq | 10,416,435 | 119,141,267 | -0.72% |
| 2025-04-17 | 10.83 | 11.50 | 10.77 | 11.13 | 10.97 | qfq | 8,875,400 | 99,317,977 | 2.39% |
| 2025-04-16 | 11.03 | 11.06 | 10.65 | 10.87 | 10.71 | qfq | 4,086,000 | 44,382,790 | -1.98% |
| 2025-04-15 | 11.16 | 11.21 | 11.01 | 11.09 | 10.93 | qfq | 2,989,547 | 33,142,245 | -0.63% |
| 2025-04-14 | 11.10 | 11.24 | 11.07 | 11.16 | 11.00 | qfq | 5,154,000 | 57,526,487 | 1.92% |
| 2025-04-11 | 11.05 | 11.24 | 10.91 | 10.95 | 10.79 | qfq | 5,576,700 | 61,638,283 | -1.62% |
| 2025-04-10 | 11.10 | 11.28 | 10.93 | 11.13 | 10.97 | qfq | 7,490,100 | 83,568,377 | 3.44% |
| 2025-04-09 | 10.31 | 10.87 | 9.78 | 10.76 | 10.61 | qfq | 8,852,593 | 91,770,967 | 2.18% |
| 2025-04-08 | 10.40 | 10.85 | 10.31 | 10.53 | 10.38 | qfq | 9,051,600 | 95,581,713 | 3.24% |
| 2025-04-07 | 11.90 | 11.98 | 9.89 | 10.20 | 10.05 | qfq | 12,806,888 | 138,582,320 | -17.48% |
| 2025-04-03 | 12.01 | 12.53 | 11.94 | 12.36 | 12.18 | qfq | 12,484,000 | 153,914,951 | 2.23% |
| 2025-04-02 | 12.10 | 12.35 | 11.99 | 12.09 | 11.92 | qfq | 8,494,900 | 103,233,483 | -2.03% |
| 2025-04-01 | 12.31 | 12.53 | 12.10 | 12.34 | 12.16 | qfq | 14,028,288 | 173,275,322 | 2.07% |
| 2025-03-31 | 11.98 | 12.22 | 11.60 | 12.09 | 11.92 | qfq | 8,868,482 | 106,228,234 | 1.43% |
| 2025-03-28 | 11.83 | 12.17 | 11.72 | 11.92 | 11.75 | qfq | 6,795,070 | 81,485,205 | 0.42% |
| 2025-03-27 | 11.78 | 11.88 | 11.60 | 11.87 | 11.70 | qfq | 4,407,384 | 51,852,196 | -0.17% |
| 2025-03-26 | 11.85 | 11.93 | 11.78 | 11.89 | 11.72 | qfq | 3,679,300 | 43,669,709 | 0.34% |
| 2025-03-25 | 11.80 | 11.92 | 11.67 | 11.85 | 11.68 | qfq | 4,264,200 | 50,316,651 | 0.42% |
| 2025-03-24 | 11.88 | 11.97 | 11.54 | 11.80 | 11.63 | qfq | 6,485,947 | 76,404,273 | -1.50% |
| 2025-03-21 | 12.20 | 12.27 | 11.93 | 11.98 | 11.81 | qfq | 7,573,547 | 91,433,595 | -2.12% |
| 2025-03-20 | 12.40 | 12.42 | 12.22 | 12.24 | 12.07 | qfq | 6,510,400 | 80,173,460 | -1.77% |
| 2025-03-19 | 12.42 | 12.62 | 12.31 | 12.46 | 12.28 | qfq | 8,772,828 | 109,165,723 | -0.16% |
| 2025-03-18 | 12.58 | 12.58 | 12.42 | 12.48 | 12.30 | qfq | 9,188,010 | 114,723,177 | -1.73% |
| 2025-03-17 | 12.77 | 12.84 | 12.38 | 12.70 | 12.52 | qfq | 14,261,725 | 179,132,111 | -0.78% |
| 2025-03-14 | 12.70 | 13.00 | 12.30 | 12.80 | 12.62 | qfq | 21,837,767 | 273,890,319 | -1.08% |
| 2025-03-13 | 12.14 | 13.25 | 12.01 | 12.94 | 12.76 | qfq | 27,267,683 | 348,827,462 | 7.12% |
| 2025-03-12 | 12.37 | 12.39 | 12.07 | 12.08 | 11.91 | qfq | 9,058,183 | 110,255,948 | -2.27% |
| 2025-03-11 | 12.19 | 12.50 | 12.12 | 12.36 | 12.18 | qfq | 9,541,489 | 117,212,771 | -0.88% |
| 2025-03-10 | 12.49 | 12.60 | 12.11 | 12.47 | 12.29 | qfq | 16,453,927 | 203,643,968 | 4.70% |
| 2025-03-07 | 12.01 | 12.30 | 11.83 | 11.91 | 11.74 | qfq | 6,091,300 | 73,035,006 | -1.16% |
| 2025-03-06 | 11.89 | 12.10 | 11.79 | 12.05 | 11.88 | qfq | 7,131,000 | 85,528,534 | 1.60% |
| 2025-03-05 | 11.90 | 11.92 | 11.70 | 11.86 | 11.69 | qfq | 4,180,700 | 49,247,622 | -0.75% |
| 2025-03-04 | 11.70 | 11.95 | 11.66 | 11.95 | 11.78 | qfq | 4,015,700 | 47,679,878 | 1.19% |
| 2025-03-03 | 11.66 | 11.98 | 11.58 | 11.81 | 11.64 | qfq | 4,917,088 | 58,224,329 | 1.29% |
| 2025-02-28 | 12.01 | 12.04 | 11.57 | 11.66 | 11.49 | qfq | 6,898,509 | 81,471,561 | -3.64% |
| 2025-02-27 | 11.92 | 12.14 | 11.78 | 12.10 | 11.93 | qfq | 7,715,559 | 92,227,347 | 0.83% |
| 2025-02-26 | 11.86 | 12.02 | 11.78 | 12.00 | 11.83 | qfq | 7,290,800 | 86,948,403 | 1.52% |
| 2025-02-25 | 11.85 | 11.95 | 11.78 | 11.82 | 11.65 | qfq | 6,628,083 | 78,615,129 | -1.50% |
| 2025-02-24 | 12.29 | 12.39 | 11.92 | 12.00 | 11.83 | qfq | 10,273,755 | 123,678,521 | -2.36% |
| 2025-02-21 | 12.36 | 12.99 | 12.24 | 12.29 | 12.11 | qfq | 16,262,500 | 202,856,554 | 1.91% |
| 2025-02-20 | 11.98 | 12.30 | 11.88 | 12.06 | 11.89 | qfq | 12,059,941 | 145,936,663 | 0.08% |
| 2025-02-19 | 11.86 | 12.07 | 11.71 | 12.05 | 11.88 | qfq | 11,068,145 | 131,892,479 | 1.43% |
| 2025-02-18 | 12.55 | 12.60 | 11.82 | 11.88 | 11.71 | qfq | 15,728,655 | 190,612,764 | -6.31% |
| 2025-02-17 | 13.41 | 13.63 | 12.56 | 12.68 | 12.50 | qfq | 25,922,410 | 335,914,175 | -6.35% |
| 2025-02-14 | 12.56 | 13.70 | 12.50 | 13.54 | 13.35 | qfq | 31,507,731 | 414,341,271 | 6.78% |
| 2025-02-13 | 11.46 | 13.30 | 11.36 | 12.68 | 12.50 | qfq | 24,042,962 | 299,044,010 | 10.84% |
| 2025-02-12 | 11.33 | 11.44 | 11.25 | 11.44 | 11.28 | qfq | 3,094,206 | 35,118,834 | 0.70% |
| 2025-02-11 | 11.50 | 11.56 | 11.30 | 11.36 | 11.20 | qfq | 3,860,600 | 43,904,578 | -1.65% |
| 2025-02-10 | 11.29 | 11.61 | 11.23 | 11.55 | 11.39 | qfq | 5,448,503 | 62,488,564 | 2.39% |
| 2025-02-07 | 11.08 | 11.34 | 11.04 | 11.28 | 11.12 | qfq | 3,803,200 | 42,766,153 | 1.71% |
| 2025-02-06 | 10.90 | 11.09 | 10.85 | 11.09 | 10.93 | qfq | 3,078,245 | 33,780,655 | 0.82% |
| 2025-02-05 | 10.91 | 11.03 | 10.87 | 11.00 | 10.84 | qfq | 2,121,124 | 23,272,141 | 1.66% |
| 2025-01-27 | 10.94 | 11.07 | 10.82 | 10.82 | 10.67 | qfq | 2,117,100 | 23,228,844 | -0.28% |
| 2025-01-24 | 10.89 | 10.91 | 10.75 | 10.85 | 10.70 | qfq | 2,479,700 | 26,856,272 | -0.28% |
| 2025-01-23 | 10.94 | 11.06 | 10.88 | 10.88 | 10.72 | qfq | 1,981,279 | 21,758,422 | 0.46% |
| 2025-01-22 | 10.85 | 10.96 | 10.80 | 10.83 | 10.68 | qfq | 1,329,800 | 14,452,456 | -1.19% |
| 2025-01-21 | 11.10 | 11.15 | 10.88 | 10.96 | 10.80 | qfq | 2,144,366 | 23,493,911 | -1.53% |
| 2025-01-20 | 10.92 | 11.13 | 10.84 | 11.13 | 10.97 | qfq | 2,838,718 | 31,313,930 | 2.58% |
| 2025-01-17 | 10.84 | 10.99 | 10.76 | 10.85 | 10.70 | qfq | 1,657,800 | 17,965,259 | -0.46% |
| 2025-01-16 | 10.88 | 11.06 | 10.80 | 10.90 | 10.74 | qfq | 2,365,945 | 25,874,516 | 0.18% |
| 2025-01-15 | 10.80 | 10.95 | 10.71 | 10.88 | 10.72 | qfq | 3,084,200 | 33,446,302 | 0.74% |
| 2025-01-14 | 10.54 | 10.82 | 10.50 | 10.80 | 10.65 | qfq | 2,789,251 | 29,811,637 | 3.15% |
| 2025-01-13 | 10.32 | 10.49 | 10.13 | 10.47 | 10.32 | qfq | 1,906,400 | 19,683,274 | 0.96% |
| 2025-01-10 | 10.79 | 10.83 | 10.36 | 10.37 | 10.22 | qfq | 2,610,399 | 27,631,310 | -4.25% |
| 2025-01-09 | 10.77 | 10.98 | 10.58 | 10.83 | 10.68 | qfq | 2,623,200 | 28,423,286 | -0.55% |
| 2025-01-08 | 10.77 | 11.00 | 10.55 | 10.89 | 10.73 | qfq | 3,726,818 | 40,322,704 | 1.11% |
| 2025-01-07 | 10.78 | 10.78 | 10.54 | 10.77 | 10.62 | qfq | 3,526,014 | 37,594,657 | -0.19% |
| 2025-01-06 | 10.57 | 10.91 | 10.26 | 10.79 | 10.64 | qfq | 4,484,358 | 47,948,917 | 3.45% |
| 2025-01-03 | 10.90 | 10.98 | 10.43 | 10.43 | 10.28 | qfq | 3,055,279 | 32,562,516 | -4.05% |
| 2025-01-02 | 11.00 | 11.27 | 10.81 | 10.87 | 10.71 | qfq | 2,997,100 | 33,095,293 | -1.45% |
| 2024-12-31 | 11.38 | 11.47 | 11.00 | 11.03 | 10.87 | qfq | 3,321,024 | 37,223,009 | -3.16% |
| 2024-12-30 | 11.56 | 11.59 | 11.30 | 11.39 | 11.23 | qfq | 2,332,079 | 26,574,632 | -1.64% |
| 2024-12-27 | 11.41 | 11.70 | 11.30 | 11.58 | 11.41 | qfq | 3,401,100 | 39,336,699 | 1.49% |
| 2024-12-26 | 11.43 | 11.53 | 11.34 | 11.41 | 11.25 | qfq | 2,609,400 | 29,884,723 | 0.35% |
| 2024-12-25 | 11.72 | 11.79 | 11.28 | 11.37 | 11.21 | qfq | 3,608,700 | 41,168,805 | -2.90% |
| 2024-12-24 | 11.66 | 11.73 | 11.55 | 11.71 | 11.54 | qfq | 3,281,128 | 38,204,637 | 1.65% |
| 2024-12-23 | 12.22 | 12.37 | 11.50 | 11.52 | 11.36 | qfq | 6,590,400 | 77,668,303 | -6.19% |
| 2024-12-20 | 12.00 | 12.48 | 12.00 | 12.28 | 12.10 | qfq | 4,941,544 | 60,778,488 | 2.42% |
| 2024-12-19 | 12.21 | 12.23 | 11.76 | 11.99 | 11.82 | qfq | 5,836,691 | 69,856,764 | -2.52% |
| 2024-12-18 | 12.35 | 12.46 | 12.05 | 12.30 | 12.12 | qfq | 5,744,900 | 70,503,908 | -0.32% |
| 2024-12-17 | 13.19 | 13.19 | 12.32 | 12.34 | 12.16 | qfq | 9,440,184 | 118,189,654 | -6.09% |
| 2024-12-16 | 13.32 | 13.81 | 12.97 | 13.14 | 12.95 | qfq | 11,891,818 | 157,794,804 | -1.35% |
| 2024-12-13 | 13.00 | 13.68 | 12.92 | 13.32 | 13.13 | qfq | 18,789,989 | 249,473,480 | 0.15% |
| 2024-12-12 | 12.34 | 13.54 | 12.26 | 13.30 | 13.11 | qfq | 22,679,866 | 296,600,468 | 7.78% |
| 2024-12-11 | 12.20 | 12.47 | 12.19 | 12.34 | 12.16 | qfq | 4,279,100 | 52,824,428 | 1.15% |
| 2024-12-10 | 12.40 | 12.63 | 12.16 | 12.20 | 12.03 | qfq | 5,466,102 | 67,681,083 | 0.41% |
| 2024-12-09 | 12.18 | 12.31 | 12.05 | 12.15 | 11.98 | qfq | 3,627,300 | 44,241,563 | 0.00% |
| 2024-12-06 | 11.98 | 12.18 | 11.90 | 12.15 | 11.98 | qfq | 3,513,800 | 42,483,490 | 1.00% |
| 2024-12-05 | 11.97 | 12.07 | 11.85 | 12.03 | 11.86 | qfq | 2,793,200 | 33,494,794 | 0.50% |
| 2024-12-04 | 12.21 | 12.40 | 11.87 | 11.97 | 11.80 | qfq | 4,897,579 | 59,311,640 | -2.13% |
| 2024-12-03 | 12.32 | 12.39 | 12.13 | 12.23 | 12.06 | qfq | 4,346,179 | 53,126,178 | -1.29% |
| 2024-12-02 | 12.18 | 12.42 | 12.14 | 12.39 | 12.21 | qfq | 5,756,000 | 70,863,171 | 1.89% |
| 2024-11-29 | 12.07 | 12.24 | 11.95 | 12.16 | 11.99 | qfq | 5,651,020 | 68,524,503 | 0.08% |
| 2024-11-28 | 11.97 | 12.42 | 11.92 | 12.15 | 11.98 | qfq | 6,754,420 | 82,430,018 | 1.08% |
| 2024-11-27 | 11.89 | 12.04 | 11.53 | 12.02 | 11.85 | qfq | 4,642,400 | 54,681,206 | 0.42% |
| 2024-11-26 | 12.04 | 12.28 | 11.89 | 11.97 | 11.80 | qfq | 5,303,484 | 64,057,889 | -0.50% |
| 2024-11-25 | 11.98 | 12.21 | 11.81 | 12.03 | 11.86 | qfq | 9,656,563 | 115,915,521 | -3.84% |
| 2024-11-22 | 12.18 | 13.00 | 12.08 | 12.51 | 12.33 | qfq | 13,105,603 | 164,851,529 | 2.04% |
| 2024-11-21 | 12.43 | 12.45 | 12.06 | 12.26 | 12.08 | qfq | 4,052,506 | 49,611,731 | -1.45% |
| 2024-11-20 | 12.30 | 12.57 | 12.20 | 12.44 | 12.26 | qfq | 4,188,103 | 52,041,134 | 0.65% |
| 2024-11-19 | 12.03 | 12.36 | 11.94 | 12.36 | 12.18 | qfq | 4,100,408 | 49,772,016 | 2.74% |
| 2024-11-18 | 12.41 | 12.52 | 11.92 | 12.03 | 11.86 | qfq | 5,321,835 | 64,974,447 | -2.43% |
| 2024-11-15 | 12.64 | 12.81 | 12.32 | 12.33 | 12.15 | qfq | 5,232,062 | 65,827,370 | -2.45% |
| 2024-11-14 | 13.27 | 13.27 | 12.61 | 12.64 | 12.46 | qfq | 9,797,821 | 126,271,188 | -5.81% |
| 2024-11-13 | 13.44 | 14.03 | 13.26 | 13.42 | 13.23 | qfq | 14,714,546 | 200,347,611 | -2.89% |
| 2024-11-12 | 13.19 | 14.36 | 13.10 | 13.82 | 13.62 | qfq | 21,569,595 | 299,304,809 | 5.74% |
| 2024-11-11 | 12.80 | 13.10 | 12.70 | 13.07 | 12.88 | qfq | 7,099,896 | 92,103,999 | 1.00% |
| 2024-11-08 | 13.30 | 13.39 | 12.83 | 12.94 | 12.76 | qfq | 10,872,200 | 141,817,000 | -2.19% |
| 2024-11-07 | 12.71 | 13.39 | 12.52 | 13.23 | 13.04 | qfq | 14,923,844 | 194,521,538 | 3.12% |
| 2024-11-06 | 12.94 | 13.19 | 12.64 | 12.83 | 12.65 | qfq | 14,539,682 | 187,642,107 | -1.16% |
| 2024-11-05 | 13.40 | 13.46 | 12.71 | 12.98 | 12.79 | qfq | 15,932,572 | 206,251,238 | -0.69% |
| 2024-11-04 | 12.78 | 13.34 | 12.35 | 13.07 | 12.88 | qfq | 20,631,912 | 264,380,385 | 2.27% |
| 2024-11-01 | 11.84 | 13.65 | 11.42 | 12.78 | 12.60 | qfq | 19,309,440 | 242,786,964 | 7.85% |
| 2024-10-31 | 11.79 | 12.03 | 11.76 | 11.85 | 11.68 | qfq | 3,935,995 | 46,803,961 | -0.34% |
| 2024-10-30 | 11.98 | 12.18 | 11.70 | 11.89 | 11.72 | qfq | 4,605,796 | 55,018,599 | -1.00% |
| 2024-10-29 | 12.38 | 12.60 | 11.96 | 12.01 | 11.84 | qfq | 5,504,605 | 66,995,882 | -2.52% |
| 2024-10-28 | 12.10 | 12.32 | 12.02 | 12.32 | 12.14 | qfq | 5,513,900 | 67,164,374 | 3.79% |
| 2024-10-25 | 11.63 | 11.94 | 11.61 | 11.87 | 11.70 | qfq | 4,851,979 | 57,291,990 | 2.24% |
| 2024-10-24 | 11.68 | 11.89 | 11.59 | 11.61 | 11.44 | qfq | 3,673,700 | 43,047,530 | -1.11% |
| 2024-10-23 | 11.93 | 11.93 | 11.69 | 11.74 | 11.57 | qfq | 4,676,972 | 55,243,942 | -1.76% |
| 2024-10-22 | 11.65 | 11.97 | 11.60 | 11.95 | 11.78 | qfq | 6,154,025 | 72,647,265 | 1.62% |
| 2024-10-21 | 11.46 | 11.84 | 11.36 | 11.76 | 11.59 | qfq | 6,851,996 | 79,431,294 | 2.71% |
| 2024-10-18 | 11.17 | 11.68 | 11.11 | 11.45 | 11.29 | qfq | 4,816,525 | 54,792,134 | 2.69% |
| 2024-10-17 | 11.39 | 11.45 | 11.14 | 11.15 | 10.99 | qfq | 3,192,700 | 36,084,726 | -1.24% |
| 2024-10-16 | 11.20 | 11.48 | 11.07 | 11.29 | 11.13 | qfq | 3,235,000 | 36,702,092 | 0.09% |
| 2024-10-15 | 11.44 | 11.69 | 11.28 | 11.28 | 11.12 | qfq | 3,582,400 | 41,144,514 | -2.34% |
| 2024-10-14 | 11.26 | 11.58 | 11.08 | 11.55 | 11.39 | qfq | 4,606,550 | 52,239,827 | 2.39% |
| 2024-10-11 | 11.94 | 11.94 | 11.17 | 11.28 | 11.12 | qfq | 4,766,384 | 54,489,034 | -5.13% |
| 2024-10-10 | 11.75 | 12.40 | 11.75 | 11.89 | 11.72 | qfq | 6,379,394 | 77,209,117 | 1.36% |
| 2024-10-09 | 13.09 | 13.19 | 11.73 | 11.73 | 11.56 | qfq | 9,783,971 | 121,120,042 | -13.69% |
| 2024-10-08 | 14.50 | 14.50 | 12.62 | 13.59 | 13.40 | qfq | 14,924,061 | 201,181,300 | 10.04% |
| 2024-09-30 | 11.15 | 12.46 | 11.12 | 12.35 | 12.17 | qfq | 13,360,179 | 157,272,394 | 14.46% |
| 2024-09-27 | 10.34 | 11.02 | 10.34 | 10.79 | 10.64 | qfq | 6,488,527 | 69,302,091 | 5.06% |
| 2024-09-26 | 9.99 | 10.27 | 9.92 | 10.27 | 10.12 | qfq | 3,620,763 | 36,643,338 | 2.60% |
| 2024-09-25 | 9.96 | 10.22 | 9.92 | 10.01 | 9.87 | qfq | 4,189,900 | 42,259,835 | 1.42% |
| 2024-09-24 | 9.53 | 9.89 | 9.52 | 9.87 | 9.73 | qfq | 3,138,700 | 30,503,182 | 3.46% |
| 2024-09-23 | 9.50 | 9.58 | 9.43 | 9.54 | 9.40 | qfq | 1,618,984 | 15,409,353 | 0.21% |
| 2024-09-20 | 9.67 | 9.67 | 9.45 | 9.52 | 9.38 | qfq | 1,987,100 | 18,896,320 | -1.04% |
| 2024-09-19 | 9.44 | 9.73 | 9.41 | 9.62 | 9.48 | qfq | 2,681,898 | 25,789,951 | 2.45% |
| 2024-09-18 | 9.76 | 9.82 | 9.30 | 9.39 | 9.26 | qfq | 3,312,973 | 31,400,966 | -3.89% |
| 2024-09-13 | 9.86 | 9.99 | 9.73 | 9.77 | 9.63 | qfq | 2,462,865 | 24,271,032 | -0.91% |
| 2024-09-12 | 10.08 | 10.16 | 9.83 | 9.86 | 9.72 | qfq | 3,375,679 | 33,658,135 | -1.69% |
| 2024-09-11 | 10.19 | 10.24 | 9.98 | 10.03 | 9.89 | qfq | 3,954,269 | 39,822,415 | -2.43% |
| 2024-09-10 | 10.47 | 10.66 | 10.06 | 10.28 | 10.13 | qfq | 7,162,776 | 73,636,275 | -3.02% |
| 2024-09-09 | 10.40 | 10.98 | 10.22 | 10.60 | 10.45 | qfq | 8,257,130 | 87,486,992 | 0.09% |
| 2024-09-06 | 11.15 | 11.29 | 10.54 | 10.59 | 10.44 | qfq | 10,197,189 | 110,131,248 | -6.70% |
| 2024-09-05 | 10.84 | 11.86 | 10.64 | 11.35 | 11.19 | qfq | 15,240,795 | 170,063,338 | 6.47% |
| 2024-09-04 | 9.77 | 10.87 | 9.77 | 10.66 | 10.51 | qfq | 9,790,206 | 103,582,533 | 7.89% |
| 2024-09-03 | 9.68 | 9.96 | 9.58 | 9.88 | 9.74 | qfq | 1,650,940 | 16,201,287 | 2.17% |
| 2024-09-02 | 9.95 | 10.05 | 9.66 | 9.67 | 9.53 | qfq | 2,262,207 | 22,323,572 | -3.88% |
| 2024-08-30 | 9.92 | 10.22 | 9.83 | 10.06 | 9.92 | qfq | 2,509,631 | 25,236,271 | 1.82% |
| 2024-08-29 | 9.80 | 9.96 | 9.66 | 9.88 | 9.74 | qfq | 1,656,200 | 16,322,006 | 0.71% |
| 2024-08-28 | 9.64 | 9.83 | 9.44 | 9.81 | 9.67 | qfq | 1,604,400 | 15,505,766 | 1.76% |
| 2024-08-27 | 9.73 | 9.95 | 9.61 | 9.64 | 9.50 | qfq | 1,450,500 | 14,189,108 | -1.33% |
| 2024-08-26 | 9.64 | 9.79 | 9.60 | 9.77 | 9.63 | qfq | 1,164,800 | 11,323,495 | 0.62% |
| 2024-08-23 | 10.01 | 10.01 | 9.66 | 9.71 | 9.57 | qfq | 2,482,040 | 24,243,114 | -3.00% |
| 2024-08-22 | 10.06 | 10.11 | 10.00 | 10.01 | 9.87 | qfq | 1,618,900 | 16,279,908 | -0.40% |
| 2024-08-21 | 10.06 | 10.11 | 9.98 | 10.05 | 9.91 | qfq | 1,353,900 | 13,605,170 | -0.30% |
| 2024-08-20 | 10.43 | 10.49 | 10.04 | 10.08 | 9.94 | qfq | 3,290,700 | 33,508,876 | -3.08% |
| 2024-08-19 | 10.56 | 10.65 | 10.32 | 10.40 | 10.25 | qfq | 3,972,201 | 41,541,327 | -2.16% |
| 2024-08-16 | 10.39 | 10.69 | 10.32 | 10.63 | 10.48 | qfq | 4,082,272 | 43,105,321 | 2.31% |
| 2024-08-15 | 10.29 | 10.52 | 10.29 | 10.39 | 10.24 | qfq | 2,523,600 | 26,231,793 | 0.29% |
| 2024-08-14 | 10.37 | 10.41 | 10.27 | 10.36 | 10.21 | qfq | 2,215,158 | 22,896,105 | -0.67% |
| 2024-08-13 | 10.60 | 10.66 | 10.28 | 10.43 | 10.28 | qfq | 4,151,368 | 43,331,229 | -2.16% |
| 2024-08-12 | 10.62 | 10.85 | 10.43 | 10.66 | 10.51 | qfq | 3,711,113 | 39,549,774 | -0.37% |
| 2024-08-09 | 11.21 | 11.28 | 10.67 | 10.70 | 10.55 | qfq | 7,732,971 | 84,344,769 | -5.14% |
| 2024-08-08 | 11.00 | 11.98 | 10.95 | 11.28 | 11.12 | qfq | 9,140,284 | 104,734,640 | 1.71% |
| 2024-08-07 | 11.45 | 11.55 | 11.04 | 11.09 | 10.93 | qfq | 9,060,844 | 101,956,447 | -5.13% |
| 2024-08-06 | 11.28 | 11.98 | 11.20 | 11.69 | 11.52 | qfq | 11,145,043 | 129,374,912 | 1.83% |
| 2024-08-05 | 11.07 | 12.33 | 10.78 | 11.48 | 11.32 | qfq | 12,440,316 | 141,133,577 | 4.17% |
| 2024-08-02 | 10.69 | 11.30 | 10.62 | 11.02 | 10.86 | qfq | 8,569,986 | 94,272,035 | 2.42% |
| 2024-08-01 | 10.74 | 10.93 | 10.70 | 10.76 | 10.61 | qfq | 4,802,992 | 51,932,129 | -0.19% |
| 2024-07-31 | 10.50 | 10.83 | 10.33 | 10.78 | 10.63 | qfq | 6,080,387 | 64,759,260 | 1.13% |
| 2024-07-30 | 10.75 | 10.85 | 10.47 | 10.66 | 10.51 | qfq | 5,149,924 | 54,826,348 | -0.47% |
| 2024-07-29 | 10.49 | 10.87 | 10.31 | 10.71 | 10.56 | qfq | 5,442,689 | 57,846,583 | 1.81% |
| 2024-07-26 | 10.60 | 10.78 | 10.45 | 10.52 | 10.37 | qfq | 5,129,837 | 54,210,359 | -1.87% |
| 2024-07-25 | 10.68 | 10.92 | 10.49 | 10.72 | 10.57 | qfq | 7,643,786 | 81,494,490 | -1.92% |
| 2024-07-24 | 10.31 | 11.14 | 10.18 | 10.93 | 10.77 | qfq | 11,404,126 | 120,881,060 | 4.10% |
| 2024-07-23 | 9.97 | 11.69 | 9.92 | 10.50 | 10.35 | qfq | 9,627,500 | 101,319,802 | 5.32% |
| 2024-07-22 | 10.11 | 10.28 | 9.92 | 9.97 | 9.83 | qfq | 4,368,476 | 43,707,463 | -3.30% |
| 2024-07-19 | 10.85 | 10.90 | 10.20 | 10.31 | 10.16 | qfq | 6,208,366 | 64,616,269 | 2.18% |
| 2024-07-18 | 10.05 | 10.13 | 9.87 | 10.09 | 9.95 | qfq | 1,960,400 | 19,612,274 | 0.30% |
| 2024-07-17 | 10.14 | 10.24 | 10.03 | 10.06 | 9.92 | qfq | 1,552,900 | 15,688,941 | 0.00% |
| 2024-07-16 | 10.09 | 10.14 | 9.99 | 10.06 | 9.92 | qfq | 1,622,305 | 16,299,637 | -0.30% |
| 2024-07-15 | 10.31 | 10.32 | 10.08 | 10.09 | 9.95 | qfq | 1,722,661 | 17,476,314 | -2.13% |
| 2024-07-12 | 10.29 | 10.49 | 10.27 | 10.31 | 10.16 | qfq | 2,500,049 | 25,909,925 | 0.00% |
| 2024-07-11 | 10.27 | 10.43 | 10.16 | 10.31 | 10.16 | qfq | 3,488,742 | 35,958,630 | 1.88% |
| 2024-07-10 | 10.08 | 10.30 | 9.96 | 10.12 | 9.98 | qfq | 3,009,776 | 30,550,396 | 0.50% |
| 2024-07-09 | 10.05 | 10.12 | 9.82 | 10.07 | 9.93 | qfq | 4,401,948 | 43,949,563 | 0.80% |
| 2024-07-08 | 10.32 | 10.36 | 9.91 | 9.99 | 9.85 | qfq | 4,582,316 | 45,921,216 | -1.67% |
| 2024-07-05 | 10.90 | 10.90 | 9.83 | 10.16 | 10.01 | qfq | 6,666,919 | 67,189,605 | -3.79% |
| 2024-07-04 | 10.56 | 10.67 | 10.25 | 10.56 | 10.41 | qfq | 2,057,300 | 21,421,538 | -0.85% |
| 2024-07-03 | 10.57 | 10.76 | 10.50 | 10.65 | 10.50 | qfq | 2,409,399 | 25,664,555 | 0.57% |
| 2024-07-02 | 10.38 | 10.63 | 10.23 | 10.59 | 10.44 | qfq | 1,909,815 | 20,046,750 | 2.12% |
| 2024-07-01 | 10.19 | 10.39 | 10.14 | 10.37 | 10.22 | qfq | 1,462,636 | 15,029,424 | 1.37% |
| 2024-06-28 | 10.43 | 10.47 | 10.10 | 10.23 | 10.08 | qfq | 2,114,397 | 21,644,857 | 0.00% |
| 2024-06-27 | 10.32 | 10.53 | 10.23 | 10.23 | 10.08 | qfq | 1,667,109 | 17,267,789 | -1.92% |
| 2024-06-26 | 9.62 | 10.44 | 9.62 | 10.43 | 10.28 | qfq | 2,265,025 | 23,094,633 | 2.66% |
| 2024-06-25 | 10.11 | 10.28 | 10.02 | 10.16 | 10.01 | qfq | 1,581,495 | 16,030,903 | 1.20% |
| 2024-06-24 | 10.56 | 10.56 | 9.99 | 10.04 | 9.90 | qfq | 2,348,700 | 23,876,354 | -5.37% |
| 2024-06-21 | 10.67 | 10.80 | 10.44 | 10.61 | 10.46 | qfq | 1,587,784 | 16,867,931 | -0.47% |
| 2024-06-20 | 10.85 | 11.04 | 10.65 | 10.66 | 10.51 | qfq | 1,773,400 | 19,176,856 | -1.57% |
| 2024-06-19 | 11.03 | 11.08 | 10.80 | 10.83 | 10.68 | qfq | 1,281,800 | 13,970,656 | -1.28% |
| 2024-06-18 | 10.88 | 11.05 | 10.86 | 10.97 | 10.81 | qfq | 1,363,900 | 14,977,232 | 0.92% |
| 2024-06-17 | 11.01 | 11.10 | 10.84 | 10.87 | 10.71 | qfq | 1,507,736 | 16,484,397 | -2.25% |
| 2024-06-14 | 11.20 | 11.28 | 11.02 | 11.12 | 10.86 | qfq | 1,522,179 | 16,909,104 | -1.07% |
| 2024-06-13 | 11.46 | 11.47 | 11.18 | 11.24 | 10.98 | qfq | 1,743,500 | 19,645,767 | -1.83% |
| 2024-06-12 | 11.21 | 11.57 | 11.21 | 11.45 | 11.18 | qfq | 1,563,640 | 17,856,256 | 1.60% |
| 2024-06-11 | 11.10 | 11.29 | 10.86 | 11.27 | 11.01 | qfq | 2,044,200 | 22,719,593 | 0.54% |
| 2024-06-07 | 11.03 | 11.23 | 10.89 | 11.21 | 10.95 | qfq | 2,174,117 | 24,177,298 | 3.13% |
| 2024-06-06 | 11.56 | 11.60 | 10.77 | 10.87 | 10.62 | qfq | 2,813,700 | 31,016,077 | -5.64% |
| 2024-06-05 | 11.76 | 11.85 | 11.47 | 11.52 | 11.25 | qfq | 1,797,030 | 20,929,038 | -2.04% |
| 2024-06-04 | 11.89 | 11.92 | 11.65 | 11.76 | 11.49 | qfq | 1,661,712 | 19,529,684 | -1.67% |
| 2024-06-03 | 12.37 | 12.48 | 11.85 | 11.96 | 11.68 | qfq | 2,034,563 | 24,612,538 | -3.55% |
| 2024-05-31 | 12.27 | 12.43 | 12.20 | 12.40 | 12.11 | qfq | 1,536,540 | 18,974,190 | 1.14% |
| 2024-05-30 | 12.27 | 12.35 | 12.13 | 12.26 | 11.98 | qfq | 1,532,884 | 18,752,620 | 0.33% |
| 2024-05-29 | 12.23 | 12.44 | 12.18 | 12.22 | 11.94 | qfq | 1,615,007 | 19,857,390 | -0.41% |
| 2024-05-28 | 12.36 | 12.48 | 12.21 | 12.27 | 11.99 | qfq | 1,574,895 | 19,394,193 | -1.92% |
| 2024-05-27 | 12.57 | 12.70 | 12.24 | 12.51 | 12.22 | qfq | 2,849,200 | 35,423,580 | -0.87% |
| 2024-05-24 | 12.80 | 12.96 | 12.55 | 12.62 | 12.33 | qfq | 2,453,820 | 31,297,160 | -0.16% |
| 2024-05-23 | 12.73 | 12.74 | 12.54 | 12.64 | 12.35 | qfq | 2,005,400 | 25,348,565 | -1.56% |
| 2024-05-22 | 12.66 | 12.99 | 12.66 | 12.84 | 12.54 | qfq | 2,358,607 | 30,344,424 | 1.18% |
| 2024-05-21 | 12.80 | 12.80 | 12.60 | 12.69 | 12.40 | qfq | 1,423,200 | 18,036,495 | -0.86% |
| 2024-05-20 | 12.88 | 12.95 | 12.68 | 12.80 | 12.50 | qfq | 1,867,800 | 23,906,934 | 0.16% |
| 2024-05-17 | 12.75 | 12.98 | 12.59 | 12.78 | 12.48 | qfq | 2,477,199 | 31,693,950 | 0.79% |
| 2024-05-16 | 12.59 | 12.75 | 12.53 | 12.68 | 12.39 | qfq | 2,370,057 | 29,997,629 | 1.85% |
| 2024-05-15 | 12.77 | 12.78 | 12.45 | 12.45 | 12.16 | qfq | 2,129,502 | 26,797,441 | -2.35% |
| 2024-05-14 | 12.60 | 12.90 | 12.56 | 12.75 | 12.45 | qfq | 4,116,738 | 52,409,566 | -0.31% |
| 2024-05-13 | 12.85 | 13.18 | 12.65 | 12.79 | 12.49 | qfq | 5,894,155 | 76,073,302 | 1.03% |
| 2024-05-10 | 12.94 | 13.13 | 12.59 | 12.66 | 12.37 | qfq | 2,915,200 | 37,414,542 | -2.16% |
| 2024-05-09 | 12.77 | 13.14 | 12.64 | 12.94 | 12.64 | qfq | 3,184,963 | 41,248,761 | 1.41% |
| 2024-05-08 | 12.79 | 12.99 | 12.62 | 12.76 | 12.46 | qfq | 3,147,200 | 40,310,416 | -0.31% |
| 2024-05-07 | 12.52 | 12.90 | 12.52 | 12.80 | 12.50 | qfq | 2,852,175 | 36,421,982 | 0.71% |
| 2024-05-06 | 12.70 | 12.75 | 12.45 | 12.71 | 12.42 | qfq | 3,247,509 | 41,056,818 | 1.52% |
| 2024-04-30 | 12.14 | 12.58 | 12.08 | 12.52 | 12.23 | qfq | 4,245,358 | 52,743,214 | 2.88% |
| 2024-04-29 | 11.50 | 12.20 | 11.48 | 12.17 | 11.89 | qfq | 5,079,200 | 60,855,056 | 7.79% |
| 2024-04-26 | 11.50 | 11.50 | 11.14 | 11.29 | 11.03 | qfq | 1,722,621 | 19,415,704 | 0.00% |
| 2024-04-25 | 11.17 | 11.34 | 11.07 | 11.29 | 11.03 | qfq | 1,421,879 | 16,022,566 | 1.07% |
| 2024-04-24 | 11.02 | 11.29 | 10.94 | 11.17 | 10.91 | qfq | 1,421,593 | 15,743,688 | 1.55% |
| 2024-04-23 | 10.84 | 11.07 | 10.84 | 11.00 | 10.75 | qfq | 1,680,618 | 18,464,774 | 1.20% |
| 2024-04-22 | 10.68 | 11.04 | 10.62 | 10.87 | 10.62 | qfq | 1,200,570 | 13,053,225 | 0.93% |
| 2024-04-19 | 10.82 | 11.03 | 10.73 | 10.77 | 10.52 | qfq | 1,316,175 | 14,261,849 | -1.28% |
| 2024-04-18 | 10.96 | 11.26 | 10.84 | 10.91 | 10.66 | qfq | 1,953,595 | 21,457,312 | -1.53% |
| 2024-04-17 | 10.35 | 11.08 | 10.35 | 11.08 | 10.82 | qfq | 2,723,661 | 29,322,455 | 8.73% |
| 2024-04-16 | 10.96 | 11.14 | 10.10 | 10.19 | 9.95 | qfq | 3,006,437 | 31,283,523 | -7.70% |
| 2024-04-15 | 11.55 | 11.70 | 10.91 | 11.04 | 10.78 | qfq | 2,342,418 | 26,277,867 | -3.66% |
| 2024-04-12 | 11.72 | 11.85 | 11.46 | 11.46 | 11.19 | qfq | 1,496,374 | 17,338,370 | -2.30% |
| 2024-04-11 | 11.64 | 11.86 | 11.50 | 11.73 | 11.46 | qfq | 1,322,763 | 15,545,513 | 0.34% |
| 2024-04-10 | 12.04 | 12.25 | 11.63 | 11.69 | 11.42 | qfq | 1,797,323 | 21,213,504 | -3.31% |
| 2024-04-09 | 11.73 | 12.09 | 11.63 | 12.09 | 11.81 | qfq | 1,650,492 | 19,675,054 | 3.33% |
| 2024-04-08 | 12.09 | 12.17 | 11.69 | 11.70 | 11.43 | qfq | 2,436,389 | 28,861,770 | -4.02% |
| 2024-04-03 | 12.33 | 12.44 | 12.04 | 12.19 | 11.91 | qfq | 3,354,000 | 40,957,136 | -2.48% |
| 2024-04-02 | 12.33 | 12.88 | 12.13 | 12.50 | 12.21 | qfq | 4,418,693 | 55,272,407 | 1.79% |
| 2024-04-01 | 12.02 | 12.30 | 12.02 | 12.28 | 12.00 | qfq | 2,166,059 | 26,393,293 | 2.59% |
| 2024-03-29 | 11.89 | 11.99 | 11.83 | 11.97 | 11.69 | qfq | 1,173,415 | 13,977,209 | 1.01% |
| 2024-03-28 | 11.65 | 11.97 | 11.58 | 11.85 | 11.58 | qfq | 1,923,776 | 22,773,665 | 1.20% |
| 2024-03-27 | 11.90 | 12.13 | 11.70 | 11.71 | 11.44 | qfq | 2,370,541 | 28,298,502 | -1.43% |
| 2024-03-26 | 12.05 | 12.10 | 11.68 | 11.88 | 11.60 | qfq | 2,472,146 | 29,373,114 | -1.16% |
| 2024-03-25 | 12.47 | 12.58 | 12.01 | 12.02 | 11.74 | qfq | 2,895,900 | 35,384,175 | -3.69% |
| 2024-03-22 | 12.63 | 12.87 | 12.30 | 12.48 | 12.19 | qfq | 4,272,117 | 53,583,035 | -3.55% |
| 2024-03-21 | 13.11 | 13.22 | 12.85 | 12.94 | 12.64 | qfq | 4,299,479 | 56,001,370 | -1.90% |
| 2024-03-20 | 12.83 | 13.50 | 12.78 | 13.19 | 12.88 | qfq | 6,864,985 | 90,818,603 | 2.33% |
| 2024-03-19 | 13.08 | 13.27 | 12.88 | 12.89 | 12.59 | qfq | 3,418,711 | 44,531,759 | -0.39% |
| 2024-03-18 | 12.66 | 12.96 | 12.62 | 12.94 | 12.64 | qfq | 3,280,214 | 42,075,098 | 2.21% |
| 2024-03-15 | 12.40 | 12.66 | 12.40 | 12.66 | 12.37 | qfq | 2,643,627 | 33,206,381 | 0.72% |
| 2024-03-14 | 12.89 | 13.05 | 12.40 | 12.57 | 12.28 | qfq | 3,724,916 | 47,351,006 | -0.08% |
| 2024-03-13 | 12.71 | 12.71 | 12.44 | 12.58 | 12.29 | qfq | 2,679,225 | 33,638,465 | -1.02% |
| 2024-03-12 | 12.44 | 12.72 | 12.44 | 12.71 | 12.42 | qfq | 3,518,224 | 44,382,759 | 2.17% |
| 2024-03-11 | 12.31 | 12.44 | 12.20 | 12.44 | 12.15 | qfq | 2,229,286 | 27,489,798 | 0.97% |
| 2024-03-08 | 12.04 | 12.45 | 12.04 | 12.32 | 12.03 | qfq | 2,805,574 | 34,400,356 | 2.33% |
| 2024-03-07 | 12.30 | 12.48 | 12.03 | 12.04 | 11.76 | qfq | 2,497,200 | 30,518,007 | -1.95% |
| 2024-03-06 | 12.17 | 12.45 | 12.12 | 12.28 | 12.00 | qfq | 2,310,102 | 28,342,443 | 0.33% |
| 2024-03-05 | 12.51 | 12.59 | 12.16 | 12.24 | 11.96 | qfq | 2,999,704 | 36,924,280 | -3.32% |
| 2024-03-04 | 12.49 | 13.04 | 12.40 | 12.66 | 12.37 | qfq | 3,721,379 | 47,164,853 | 1.36% |
| 2024-03-01 | 12.34 | 12.62 | 12.33 | 12.49 | 12.20 | qfq | 3,754,838 | 46,750,357 | 1.13% |
| 2024-02-29 | 11.72 | 12.36 | 11.71 | 12.35 | 12.06 | qfq | 5,401,144 | 65,803,903 | 1.98% |
| 2024-02-28 | 13.34 | 13.52 | 12.10 | 12.11 | 11.83 | qfq | 7,317,728 | 94,558,681 | -6.99% |
| 2024-02-27 | 12.56 | 13.04 | 12.48 | 13.02 | 12.72 | qfq | 4,460,841 | 57,007,754 | 2.68% |
| 2024-02-26 | 12.38 | 12.85 | 12.35 | 12.68 | 12.39 | qfq | 4,648,187 | 58,429,464 | 2.09% |
| 2024-02-23 | 12.19 | 12.45 | 12.06 | 12.42 | 12.13 | qfq | 4,964,410 | 60,950,651 | 1.06% |
| 2024-02-22 | 11.83 | 12.49 | 11.83 | 12.29 | 12.01 | qfq | 5,013,140 | 60,908,482 | 2.59% |
| 2024-02-21 | 11.72 | 12.22 | 11.55 | 11.98 | 11.70 | qfq | 5,663,913 | 67,715,306 | 0.42% |
| 2024-02-20 | 11.27 | 12.14 | 11.23 | 11.93 | 11.65 | qfq | 4,872,412 | 57,428,908 | 4.56% |
| 2024-02-19 | 11.35 | 11.62 | 11.21 | 11.41 | 11.15 | qfq | 4,211,436 | 48,070,085 | 2.52% |
| 2024-02-08 | 10.45 | 11.20 | 9.98 | 11.13 | 10.87 | qfq | 5,952,757 | 63,461,485 | 7.12% |
| 2024-02-07 | 11.47 | 11.47 | 10.23 | 10.39 | 10.15 | qfq | 5,263,976 | 57,113,198 | -6.14% |
| 2024-02-06 | 10.44 | 11.35 | 9.94 | 11.07 | 10.81 | qfq | 3,704,365 | 39,453,087 | 5.13% |
| 2024-02-05 | 11.83 | 11.83 | 10.22 | 10.53 | 10.29 | qfq | 4,405,496 | 47,445,518 | -10.99% |
| 2024-02-02 | 12.47 | 12.93 | 11.43 | 11.83 | 11.56 | qfq | 2,864,490 | 34,843,218 | -4.98% |
| 2024-02-01 | 12.25 | 12.73 | 12.18 | 12.45 | 12.16 | qfq | 2,036,217 | 25,340,833 | -1.27% |
| 2024-01-31 | 13.69 | 13.73 | 12.61 | 12.61 | 12.32 | qfq | 2,936,400 | 38,487,990 | -6.94% |
| 2024-01-30 | 13.95 | 13.99 | 13.47 | 13.55 | 13.24 | qfq | 2,373,806 | 32,569,491 | -4.31% |
| 2024-01-29 | 14.71 | 14.92 | 14.02 | 14.16 | 13.83 | qfq | 2,657,200 | 38,290,893 | -3.08% |
| 2024-01-26 | 14.88 | 14.88 | 14.52 | 14.61 | 14.27 | qfq | 3,042,640 | 44,655,980 | -0.88% |
| 2024-01-25 | 14.56 | 14.94 | 14.20 | 14.74 | 14.40 | qfq | 4,948,674 | 72,159,409 | 1.24% |
| 2024-01-24 | 14.01 | 15.00 | 13.85 | 14.56 | 14.22 | qfq | 6,205,769 | 89,100,699 | 7.30% |
| 2024-01-23 | 13.61 | 13.72 | 13.30 | 13.57 | 13.26 | qfq | 2,171,265 | 29,338,028 | 0.00% |
| 2024-01-22 | 14.68 | 14.69 | 13.41 | 13.57 | 13.26 | qfq | 2,742,545 | 38,420,972 | -7.05% |
| 2024-01-19 | 14.47 | 14.78 | 14.38 | 14.60 | 14.26 | qfq | 1,751,060 | 25,534,551 | 0.90% |
| 2024-01-18 | 14.89 | 14.90 | 14.14 | 14.47 | 14.14 | qfq | 2,894,798 | 41,853,390 | -2.82% |
| 2024-01-17 | 15.35 | 15.44 | 14.88 | 14.89 | 14.55 | qfq | 1,524,965 | 23,069,450 | -3.00% |
| 2024-01-16 | 15.50 | 15.53 | 15.10 | 15.35 | 14.99 | qfq | 2,142,947 | 32,728,598 | -0.97% |
| 2024-01-15 | 15.31 | 15.63 | 15.28 | 15.50 | 15.14 | qfq | 1,328,107 | 20,546,685 | 0.98% |
| 2024-01-12 | 15.59 | 15.61 | 15.33 | 15.35 | 14.99 | qfq | 1,481,300 | 22,945,056 | -1.41% |
| 2024-01-11 | 15.52 | 15.60 | 15.23 | 15.57 | 15.21 | qfq | 1,718,815 | 26,537,454 | 1.10% |
| 2024-01-10 | 15.43 | 15.55 | 15.22 | 15.40 | 15.04 | qfq | 1,415,300 | 21,769,346 | -0.65% |
| 2024-01-09 | 15.39 | 15.68 | 15.39 | 15.50 | 15.14 | qfq | 1,510,178 | 23,429,392 | 0.39% |
| 2024-01-08 | 15.72 | 15.88 | 15.42 | 15.44 | 15.08 | qfq | 1,594,079 | 24,903,668 | -2.59% |
| 2024-01-05 | 15.93 | 16.18 | 15.72 | 15.85 | 15.48 | qfq | 2,630,158 | 41,958,955 | -0.63% |
| 2024-01-04 | 15.98 | 16.00 | 15.80 | 15.95 | 15.58 | qfq | 1,562,900 | 24,852,133 | -0.44% |
| 2024-01-03 | 15.97 | 16.30 | 15.84 | 16.02 | 15.65 | qfq | 2,677,833 | 42,954,560 | 0.31% |
| 2024-01-02 | 15.90 | 16.15 | 15.84 | 15.97 | 15.60 | qfq | 2,322,895 | 37,170,382 | 0.13% |
| 2023-12-29 | 15.56 | 16.05 | 15.54 | 15.95 | 15.58 | qfq | 2,632,868 | 41,858,501 | 2.11% |
| 2023-12-28 | 15.29 | 15.66 | 15.11 | 15.62 | 15.26 | qfq | 2,839,856 | 43,972,842 | 1.89% |
| 2023-12-27 | 15.20 | 15.35 | 15.17 | 15.33 | 14.98 | qfq | 1,290,676 | 19,712,642 | 0.66% |
| 2023-12-26 | 15.28 | 15.40 | 15.19 | 15.23 | 14.88 | qfq | 1,422,500 | 21,705,159 | -1.10% |
| 2023-12-25 | 15.38 | 15.47 | 15.28 | 15.40 | 15.04 | qfq | 1,468,576 | 22,589,763 | -0.32% |
| 2023-12-22 | 15.75 | 15.80 | 15.37 | 15.45 | 15.09 | qfq | 1,960,794 | 30,479,273 | -1.84% |
| 2023-12-21 | 15.69 | 15.82 | 15.40 | 15.74 | 15.38 | qfq | 2,889,336 | 45,086,533 | -0.32% |
| 2023-12-20 | 15.53 | 16.26 | 15.50 | 15.79 | 15.42 | qfq | 4,180,977 | 66,446,300 | 1.28% |
| 2023-12-19 | 15.92 | 16.00 | 15.40 | 15.59 | 15.23 | qfq | 4,016,597 | 62,750,999 | -2.32% |
| 2023-12-18 | 16.21 | 16.37 | 15.91 | 15.96 | 15.59 | qfq | 2,164,479 | 34,871,602 | -1.97% |
| 2023-12-15 | 16.50 | 16.50 | 16.20 | 16.28 | 15.90 | qfq | 2,023,179 | 33,043,080 | -0.85% |
| 2023-12-14 | 16.55 | 16.84 | 16.40 | 16.42 | 16.04 | qfq | 2,510,536 | 41,629,097 | -0.79% |
| 2023-12-13 | 16.49 | 16.87 | 16.43 | 16.55 | 16.17 | qfq | 3,660,879 | 61,223,204 | 0.06% |
| 2023-12-12 | 16.50 | 16.56 | 16.39 | 16.54 | 16.16 | qfq | 2,334,279 | 38,470,863 | 0.18% |
| 2023-12-11 | 16.17 | 16.56 | 16.05 | 16.51 | 16.13 | qfq | 2,546,618 | 41,748,097 | 1.41% |
| 2023-12-08 | 16.71 | 16.78 | 16.26 | 16.28 | 15.90 | qfq | 4,410,733 | 72,743,643 | -2.86% |
| 2023-12-07 | 16.71 | 16.79 | 16.49 | 16.76 | 16.37 | qfq | 2,599,058 | 43,285,825 | 0.18% |
| 2023-12-06 | 16.81 | 16.93 | 16.69 | 16.73 | 16.34 | qfq | 3,120,326 | 52,387,092 | -0.83% |
| 2023-12-05 | 17.08 | 17.29 | 16.72 | 16.87 | 16.48 | qfq | 5,669,223 | 96,082,982 | -1.69% |
| 2023-12-04 | 17.49 | 17.50 | 17.14 | 17.16 | 16.76 | qfq | 4,820,858 | 83,178,487 | -1.94% |
| 2023-12-01 | 17.35 | 17.95 | 17.35 | 17.50 | 17.09 | qfq | 6,248,852 | 110,158,073 | -0.17% |
| 2023-11-30 | 17.30 | 17.64 | 16.83 | 17.53 | 17.12 | qfq | 7,657,816 | 132,138,548 | 0.57% |
| 2023-11-29 | 18.01 | 18.03 | 17.37 | 17.43 | 17.03 | qfq | 8,214,402 | 144,444,819 | -3.54% |
| 2023-11-28 | 18.00 | 18.21 | 17.80 | 18.07 | 17.65 | qfq | 8,175,530 | 147,199,526 | -0.44% |
| 2023-11-27 | 18.80 | 19.10 | 17.91 | 18.15 | 17.73 | qfq | 14,518,704 | 264,223,562 | -2.89% |
| 2023-11-24 | 17.65 | 19.53 | 17.44 | 18.69 | 18.26 | qfq | 22,585,898 | 415,392,781 | 7.29% |
| 2023-11-23 | 17.10 | 17.45 | 17.10 | 17.42 | 17.02 | qfq | 3,597,046 | 62,297,901 | 1.87% |
| 2023-11-22 | 17.30 | 17.33 | 17.07 | 17.10 | 16.70 | qfq | 3,277,606 | 56,345,634 | -1.21% |
| 2023-11-21 | 17.45 | 17.58 | 17.24 | 17.31 | 16.91 | qfq | 3,787,504 | 65,801,191 | -0.97% |
| 2023-11-20 | 17.34 | 17.48 | 17.25 | 17.48 | 17.08 | qfq | 3,392,330 | 58,984,800 | 0.92% |
| 2023-11-17 | 17.20 | 17.44 | 17.16 | 17.32 | 16.92 | qfq | 1,935,347 | 33,476,723 | 0.41% |
| 2023-11-16 | 17.56 | 17.57 | 17.21 | 17.25 | 16.85 | qfq | 3,512,557 | 60,856,245 | -1.93% |
| 2023-11-15 | 17.63 | 17.73 | 17.52 | 17.59 | 17.18 | qfq | 3,815,739 | 67,152,463 | -0.23% |
| 2023-11-14 | 17.65 | 17.85 | 17.48 | 17.63 | 17.22 | qfq | 4,563,172 | 80,464,814 | 0.23% |
| 2023-11-13 | 17.60 | 17.65 | 17.28 | 17.59 | 17.18 | qfq | 6,696,296 | 116,819,471 | -0.96% |
| 2023-11-10 | 17.10 | 18.15 | 16.94 | 17.76 | 17.35 | qfq | 9,581,087 | 169,247,023 | 3.74% |
| 2023-11-09 | 17.33 | 17.55 | 17.10 | 17.12 | 16.72 | qfq | 3,610,500 | 62,255,513 | -1.61% |
| 2023-11-08 | 17.20 | 17.57 | 17.20 | 17.40 | 17.00 | qfq | 3,573,369 | 62,265,073 | 0.23% |
| 2023-11-07 | 17.49 | 17.57 | 17.25 | 17.36 | 16.96 | qfq | 3,585,027 | 62,251,614 | -1.20% |
| 2023-11-06 | 17.33 | 17.72 | 17.33 | 17.57 | 17.16 | qfq | 4,402,690 | 77,252,802 | 2.27% |
| 2023-11-03 | 17.28 | 17.35 | 17.10 | 17.18 | 16.78 | qfq | 3,107,427 | 53,527,021 | -0.29% |
| 2023-11-02 | 17.39 | 17.64 | 17.15 | 17.23 | 16.83 | qfq | 5,173,135 | 89,469,948 | -1.54% |
| 2023-11-01 | 17.01 | 17.78 | 16.76 | 17.50 | 17.09 | qfq | 8,510,549 | 147,996,772 | 2.52% |
| 2023-10-31 | 16.92 | 17.26 | 16.82 | 17.07 | 16.67 | qfq | 4,367,646 | 74,536,946 | 0.59% |
| 2023-10-30 | 16.79 | 17.06 | 16.60 | 16.97 | 16.58 | qfq | 4,120,931 | 69,651,010 | 1.31% |
| 2023-10-27 | 16.20 | 16.76 | 16.12 | 16.75 | 16.36 | qfq | 4,276,154 | 70,718,010 | 2.95% |
| 2023-10-26 | 16.39 | 16.40 | 15.96 | 16.27 | 15.89 | qfq | 2,836,183 | 45,733,765 | -0.91% |
| 2023-10-25 | 16.49 | 16.55 | 16.35 | 16.42 | 16.04 | qfq | 2,889,774 | 47,507,701 | 0.00% |
| 2023-10-24 | 16.28 | 16.55 | 16.04 | 16.42 | 16.04 | qfq | 2,942,078 | 48,094,026 | 2.31% |
| 2023-10-23 | 16.55 | 16.59 | 15.95 | 16.05 | 15.68 | qfq | 3,227,864 | 52,221,102 | -3.37% |
| 2023-10-20 | 16.79 | 16.91 | 16.57 | 16.61 | 16.23 | qfq | 2,464,800 | 41,137,820 | -1.07% |
| 2023-10-19 | 16.99 | 17.15 | 16.70 | 16.79 | 16.40 | qfq | 2,496,163 | 42,130,809 | -1.41% |
| 2023-10-18 | 17.40 | 17.49 | 16.99 | 17.03 | 16.64 | qfq | 3,340,209 | 57,162,274 | -2.69% |
| 2023-10-17 | 17.70 | 17.78 | 17.40 | 17.50 | 17.09 | qfq | 3,096,833 | 54,187,345 | -1.30% |
| 2023-10-16 | 17.86 | 18.29 | 17.65 | 17.73 | 17.32 | qfq | 4,595,830 | 82,131,830 | -1.55% |
| 2023-10-13 | 18.07 | 18.48 | 17.86 | 18.01 | 17.59 | qfq | 5,548,672 | 100,839,678 | -0.94% |
| 2023-10-12 | 18.40 | 18.68 | 18.00 | 18.18 | 17.76 | qfq | 4,889,988 | 89,384,189 | 0.06% |
| 2023-10-11 | 17.91 | 18.45 | 17.85 | 18.17 | 17.75 | qfq | 4,930,830 | 89,961,133 | 1.74% |
| 2023-10-10 | 18.55 | 18.55 | 17.79 | 17.86 | 17.45 | qfq | 5,576,413 | 100,522,521 | -2.88% |
| 2023-10-09 | 18.24 | 18.60 | 18.10 | 18.39 | 17.96 | qfq | 4,118,839 | 75,511,493 | 0.82% |
| 2023-09-28 | 18.90 | 18.90 | 18.22 | 18.24 | 17.82 | qfq | 6,813,970 | 125,820,335 | -2.56% |
| 2023-09-27 | 18.43 | 19.05 | 18.23 | 18.72 | 18.29 | qfq | 8,882,790 | 165,815,265 | 2.58% |
| 2023-09-26 | 18.43 | 18.58 | 18.20 | 18.25 | 17.83 | qfq | 3,293,361 | 60,421,981 | -1.35% |
| 2023-09-25 | 18.15 | 18.65 | 18.09 | 18.50 | 18.07 | qfq | 3,900,687 | 71,840,563 | 1.37% |
| 2023-09-22 | 18.09 | 18.31 | 17.81 | 18.25 | 17.83 | qfq | 3,911,078 | 70,681,310 | 0.94% |
| 2023-09-21 | 18.24 | 18.53 | 18.04 | 18.08 | 17.66 | qfq | 3,915,590 | 71,213,769 | -1.74% |
| 2023-09-20 | 18.53 | 18.84 | 18.28 | 18.40 | 17.97 | qfq | 4,829,450 | 89,383,281 | -1.50% |
| 2023-09-19 | 18.90 | 19.30 | 18.55 | 18.68 | 18.25 | qfq | 5,453,145 | 102,900,088 | -1.74% |
| 2023-09-18 | 18.80 | 19.15 | 18.68 | 19.01 | 18.57 | qfq | 5,785,742 | 109,748,213 | 1.12% |
| 2023-09-15 | 18.80 | 19.14 | 18.48 | 18.80 | 18.36 | qfq | 7,069,780 | 133,044,152 | -1.31% |
| 2023-09-14 | 18.77 | 19.32 | 18.46 | 19.05 | 18.61 | qfq | 9,602,580 | 182,079,075 | 0.90% |
| 2023-09-13 | 18.55 | 19.08 | 18.45 | 18.88 | 18.44 | qfq | 6,673,416 | 125,773,452 | 1.02% |
| 2023-09-12 | 18.36 | 19.00 | 18.34 | 18.69 | 18.26 | qfq | 7,536,870 | 141,480,318 | 0.70% |
| 2023-09-11 | 17.80 | 18.68 | 17.78 | 18.56 | 18.13 | qfq | 9,688,941 | 178,787,612 | 3.75% |
| 2023-09-08 | 18.20 | 18.35 | 17.85 | 17.89 | 17.48 | qfq | 6,503,320 | 117,178,381 | -2.93% |
| 2023-09-07 | 19.45 | 19.45 | 18.43 | 18.43 | 18.00 | qfq | 8,882,719 | 166,422,223 | -3.71% |
| 2023-09-06 | 18.95 | 19.26 | 18.80 | 19.14 | 18.70 | qfq | 8,851,267 | 168,027,597 | -0.16% |
| 2023-09-05 | 20.04 | 20.09 | 19.05 | 19.17 | 18.73 | qfq | 13,928,370 | 270,903,477 | -5.00% |
| 2023-09-04 | 20.12 | 20.59 | 19.93 | 20.18 | 19.71 | qfq | 12,495,503 | 252,061,332 | -1.03% |
| 2023-09-01 | 20.80 | 20.81 | 20.04 | 20.39 | 19.92 | qfq | 18,122,515 | 370,425,478 | -5.34% |
| 2023-08-31 | 20.10 | 22.03 | 19.77 | 21.54 | 21.04 | qfq | 26,788,789 | 562,247,783 | 5.48% |
| 2023-08-30 | 20.35 | 21.42 | 20.15 | 20.42 | 19.95 | qfq | 17,087,170 | 353,376,439 | -0.87% |
| 2023-08-29 | 19.47 | 20.65 | 19.19 | 20.60 | 20.12 | qfq | 16,239,224 | 328,082,749 | 3.67% |
| 2023-08-28 | 22.20 | 22.53 | 19.36 | 19.87 | 19.41 | qfq | 20,300,393 | 416,068,855 | -4.43% |
| 2023-08-25 | 19.56 | 21.21 | 18.40 | 20.79 | 20.31 | qfq | 25,100,740 | 504,880,998 | 4.05% |
| 2023-08-24 | 19.50 | 20.16 | 19.04 | 19.98 | 19.52 | qfq | 18,507,098 | 361,497,444 | -0.60% |
| 2023-08-23 | 19.21 | 21.84 | 18.96 | 20.10 | 19.63 | qfq | 26,348,397 | 539,891,155 | 4.04% |
| 2023-08-22 | 20.36 | 20.55 | 18.93 | 19.32 | 18.87 | qfq | 17,607,362 | 344,813,232 | -5.11% |
| 2023-08-21 | 21.20 | 21.27 | 20.33 | 20.36 | 19.89 | qfq | 20,203,313 | 418,953,271 | -5.78% |
| 2023-08-18 | 23.18 | 23.39 | 21.40 | 21.61 | 21.11 | qfq | 29,539,805 | 651,323,118 | -11.58% |
| 2023-08-17 | 23.40 | 26.18 | 22.92 | 24.44 | 23.87 | qfq | 31,860,949 | 779,738,463 | 1.92% |
| 2023-08-16 | 24.50 | 26.65 | 23.80 | 23.98 | 23.42 | qfq | 40,974,176 | 1,028,563,945 | 1.48% |
| 2023-08-15 | 19.12 | 23.63 | 18.65 | 23.63 | 23.08 | qfq | 25,503,215 | 545,691,078 | 20.01% |
| 2023-08-14 | 19.58 | 20.48 | 19.04 | 19.69 | 19.23 | qfq | 19,704,193 | 389,462,434 | -0.51% |
| 2023-08-11 | 18.75 | 20.92 | 18.52 | 19.79 | 19.33 | qfq | 25,285,251 | 499,590,066 | 6.28% |
| 2023-08-10 | 18.73 | 19.14 | 18.49 | 18.62 | 18.19 | qfq | 11,419,240 | 213,432,779 | -1.53% |
| 2023-08-09 | 18.00 | 19.58 | 17.97 | 18.91 | 18.47 | qfq | 16,454,108 | 309,783,779 | 4.19% |
| 2023-08-08 | 17.15 | 18.60 | 17.08 | 18.15 | 17.73 | qfq | 9,238,895 | 167,022,840 | 5.83% |
| 2023-08-07 | 17.58 | 17.58 | 17.11 | 17.15 | 16.75 | qfq | 1,970,810 | 33,909,752 | -2.06% |
| 2023-08-04 | 17.52 | 17.75 | 17.49 | 17.51 | 17.10 | qfq | 1,989,049 | 34,970,583 | -1.07% |
| 2023-08-03 | 17.57 | 17.98 | 17.42 | 17.70 | 17.29 | qfq | 2,140,600 | 37,792,333 | 1.55% |
| 2023-08-02 | 17.38 | 17.50 | 17.35 | 17.43 | 17.03 | qfq | 1,285,315 | 22,392,145 | 0.00% |
| 2023-08-01 | 17.85 | 17.85 | 17.42 | 17.43 | 17.03 | qfq | 2,983,333 | 52,324,595 | -2.35% |
| 2023-07-31 | 17.98 | 18.06 | 17.82 | 17.85 | 17.44 | qfq | 2,471,752 | 44,243,104 | -0.72% |
| 2023-07-28 | 17.84 | 17.99 | 17.72 | 17.98 | 17.56 | qfq | 2,187,878 | 39,144,860 | 0.50% |
| 2023-07-27 | 18.23 | 18.32 | 17.74 | 17.89 | 17.48 | qfq | 4,900,418 | 88,132,564 | -2.24% |
| 2023-07-26 | 18.59 | 18.75 | 18.22 | 18.30 | 17.88 | qfq | 4,226,567 | 77,986,331 | -1.61% |
| 2023-07-25 | 18.35 | 18.73 | 18.15 | 18.60 | 18.17 | qfq | 6,013,330 | 110,713,642 | 1.42% |
| 2023-07-24 | 18.30 | 18.85 | 17.92 | 18.34 | 17.92 | qfq | 5,303,940 | 97,528,147 | -0.33% |
| 2023-07-21 | 17.81 | 18.55 | 17.77 | 18.40 | 17.97 | qfq | 7,272,078 | 132,999,400 | 2.34% |
| 2023-07-20 | 17.66 | 18.18 | 17.47 | 17.98 | 17.56 | qfq | 4,957,540 | 88,615,351 | 2.16% |
| 2023-07-19 | 17.59 | 17.67 | 17.49 | 17.60 | 17.19 | qfq | 1,487,996 | 26,108,988 | -0.11% |
| 2023-07-18 | 17.53 | 17.65 | 17.40 | 17.62 | 17.21 | qfq | 1,775,922 | 31,187,458 | 0.51% |