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
*ST九鼎600053.SH
最近收盘价7.282026-07-17
最近交易日2026-07-17
成交量（股）2,539,700
成交额（元）19,029,727
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 7.78 | 7.83 | 7.26 | 7.28 | 7.28 | qfq | 2,539,700 | 19,029,727 | -6.43% |
| 2026-07-16 | 7.80 | 7.87 | 7.63 | 7.78 | 7.78 | qfq | 1,204,700 | 9,352,152 | -0.26% |
| 2026-07-15 | 7.66 | 7.82 | 7.59 | 7.80 | 7.80 | qfq | 2,061,600 | 15,866,271 | -0.13% |
| 2026-07-14 | 7.61 | 7.84 | 7.61 | 7.81 | 7.81 | qfq | 1,602,800 | 12,427,602 | 0.77% |
| 2026-07-13 | 8.11 | 8.12 | 7.69 | 7.75 | 7.75 | qfq | 2,249,800 | 17,702,626 | -4.08% |
| 2026-07-10 | 8.01 | 8.16 | 7.90 | 8.08 | 8.08 | qfq | 2,500,501 | 20,137,433 | 0.87% |
| 2026-07-09 | 8.31 | 8.34 | 7.97 | 8.01 | 8.01 | qfq | 2,734,300 | 22,184,736 | -2.79% |
| 2026-07-08 | 8.14 | 8.33 | 8.08 | 8.24 | 8.24 | qfq | 2,065,900 | 17,024,797 | 0.98% |
| 2026-07-07 | 7.97 | 8.25 | 7.92 | 8.16 | 8.16 | qfq | 2,166,200 | 17,551,290 | 0.74% |
| 2026-07-06 | 8.56 | 8.56 | 7.93 | 8.10 | 8.10 | qfq | 4,210,200 | 34,305,118 | -5.15% |
| 2026-07-03 | 8.43 | 8.65 | 8.37 | 8.54 | 8.54 | qfq | 3,095,400 | 26,390,191 | 2.15% |
| 2026-07-02 | 8.00 | 8.39 | 8.00 | 8.36 | 8.36 | qfq | 4,204,200 | 34,846,200 | 4.63% |
| 2026-07-01 | 7.62 | 7.99 | 7.60 | 7.99 | 7.99 | qfq | 2,674,300 | 21,051,098 | 4.99% |
| 2026-06-30 | 7.64 | 7.75 | 7.41 | 7.61 | 7.61 | qfq | 2,890,308 | 21,924,810 | -1.30% |
| 2026-06-29 | 7.90 | 7.90 | 7.61 | 7.71 | 7.71 | qfq | 2,468,836 | 19,059,684 | -3.02% |
| 2026-06-26 | 7.94 | 8.01 | 7.80 | 7.95 | 7.95 | qfq | 2,591,801 | 20,508,524 | 0.13% |
| 2026-06-25 | 7.77 | 8.00 | 7.72 | 7.94 | 7.94 | qfq | 1,881,400 | 14,765,862 | 0.13% |
| 2026-06-24 | 8.24 | 8.24 | 7.85 | 7.93 | 7.93 | qfq | 4,194,000 | 33,163,351 | -4.00% |
| 2026-06-23 | 8.17 | 8.35 | 8.12 | 8.26 | 8.26 | qfq | 2,461,800 | 20,307,303 | 0.85% |
| 2026-06-22 | 7.98 | 8.29 | 7.63 | 8.19 | 8.19 | qfq | 3,973,000 | 31,323,231 | 3.67% |
| 2026-06-18 | 7.97 | 8.10 | 7.80 | 7.90 | 7.90 | qfq | 2,512,768 | 19,995,782 | -1.62% |
| 2026-06-17 | 8.07 | 8.13 | 7.92 | 8.03 | 8.03 | qfq | 2,912,501 | 23,354,447 | -0.99% |
| 2026-06-16 | 7.81 | 8.11 | 7.60 | 8.11 | 8.11 | qfq | 4,144,841 | 32,635,544 | 3.05% |
| 2026-06-15 | 7.81 | 8.04 | 7.79 | 7.87 | 7.87 | qfq | 3,754,500 | 29,607,072 | 0.77% |
| 2026-06-12 | 7.83 | 7.96 | 7.69 | 7.81 | 7.81 | qfq | 4,772,000 | 37,387,502 | -0.89% |
| 2026-06-11 | 7.99 | 8.00 | 7.72 | 7.88 | 7.88 | qfq | 3,034,203 | 23,728,152 | -2.35% |
| 2026-06-10 | 8.30 | 8.38 | 7.97 | 8.07 | 8.07 | qfq | 4,738,903 | 38,261,176 | -3.81% |
| 2026-06-09 | 8.65 | 8.68 | 8.37 | 8.39 | 8.39 | qfq | 3,963,100 | 33,559,203 | -3.01% |
| 2026-06-08 | 8.59 | 9.04 | 8.51 | 8.65 | 8.65 | qfq | 5,371,500 | 47,337,815 | -1.03% |
| 2026-06-05 | 8.99 | 9.07 | 8.58 | 8.74 | 8.74 | qfq | 6,491,900 | 56,781,353 | -3.10% |
| 2026-06-04 | 9.23 | 9.30 | 8.93 | 9.02 | 9.02 | qfq | 3,489,328 | 31,650,354 | -2.80% |
| 2026-06-03 | 9.62 | 9.67 | 9.22 | 9.28 | 9.28 | qfq | 5,895,300 | 55,286,892 | -4.33% |
| 2026-06-02 | 9.74 | 9.93 | 9.56 | 9.70 | 9.70 | qfq | 7,340,300 | 71,525,333 | 1.04% |
| 2026-06-01 | 9.26 | 9.60 | 9.03 | 9.60 | 9.60 | qfq | 5,577,600 | 52,567,522 | 5.03% |
| 2026-05-29 | 9.05 | 9.41 | 9.05 | 9.14 | 9.14 | qfq | 4,272,124 | 39,605,279 | 0.00% |
| 2026-05-28 | 8.90 | 9.28 | 8.90 | 9.14 | 9.14 | qfq | 4,097,824 | 37,443,750 | 2.70% |
| 2026-05-27 | 9.04 | 9.06 | 8.76 | 8.90 | 8.90 | qfq | 3,589,714 | 31,860,073 | -1.55% |
| 2026-05-26 | 9.14 | 9.20 | 8.82 | 9.04 | 9.04 | qfq | 7,389,444 | 66,221,761 | -2.59% |
| 2026-05-25 | 9.72 | 9.78 | 9.28 | 9.28 | 9.28 | qfq | 7,128,400 | 66,861,677 | -5.02% |
| 2026-05-22 | 9.84 | 9.96 | 9.69 | 9.77 | 9.77 | qfq | 6,700,242 | 65,740,812 | -2.01% |
| 2026-05-21 | 9.90 | 10.52 | 9.90 | 9.97 | 9.97 | qfq | 11,371,200 | 116,400,586 | -0.50% |
| 2026-05-20 | 10.20 | 10.43 | 10.01 | 10.02 | 10.02 | qfq | 7,728,597 | 78,944,773 | -0.60% |
| 2026-05-19 | 9.55 | 10.08 | 9.52 | 10.08 | 10.08 | qfq | 5,598,826 | 55,256,128 | 5.00% |
| 2026-05-18 | 9.70 | 9.71 | 9.34 | 9.60 | 9.60 | qfq | 6,850,700 | 65,183,647 | -1.03% |
| 2026-05-15 | 10.18 | 10.26 | 9.70 | 9.70 | 9.70 | qfq | 14,345,262 | 141,717,698 | -5.00% |
| 2026-05-14 | 9.98 | 10.37 | 9.98 | 10.21 | 10.21 | qfq | 18,555,916 | 191,550,310 | 3.34% |
| 2026-05-13 | 9.62 | 9.98 | 9.62 | 9.88 | 9.88 | qfq | 8,651,955 | 85,078,501 | 1.86% |
| 2026-05-12 | 10.24 | 10.25 | 9.52 | 9.70 | 9.70 | qfq | 15,498,490 | 151,992,480 | -1.02% |
| 2026-05-11 | 9.50 | 9.80 | 9.41 | 9.80 | 9.80 | qfq | 8,055,488 | 77,431,022 | 5.04% |
| 2026-05-08 | 9.41 | 9.49 | 9.31 | 9.33 | 9.33 | qfq | 29,609,118 | 276,396,402 | -4.80% |
| 2026-05-07 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | qfq | 9,030,000 | 88,494,000 | -5.04% |
| 2026-05-06 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | qfq | 530,200 | 5,471,664 | -4.97% |
| 2026-04-30 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | qfq | 3,524,600 | 38,277,156 | -4.99% |
| 2026-04-28 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | qfq | 671,600 | 7,676,388 | -10.00% |
| 2026-04-27 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | qfq | 1,627,800 | 20,673,060 | -9.99% |
| 2026-04-24 | 14.33 | 14.35 | 13.90 | 14.11 | 14.11 | qfq | 4,891,100 | 68,815,997 | -1.54% |
| 2026-04-23 | 14.46 | 14.48 | 14.18 | 14.33 | 14.33 | qfq | 4,887,731 | 69,916,966 | -0.76% |
| 2026-04-22 | 14.62 | 14.67 | 14.40 | 14.44 | 14.44 | qfq | 4,382,700 | 63,439,056 | -1.23% |
| 2026-04-21 | 15.02 | 15.05 | 14.57 | 14.62 | 14.62 | qfq | 5,558,620 | 81,997,732 | -3.05% |
| 2026-04-20 | 15.32 | 15.35 | 15.04 | 15.08 | 15.08 | qfq | 4,204,501 | 63,520,523 | -1.57% |
| 2026-04-17 | 15.16 | 15.46 | 15.06 | 15.32 | 15.32 | qfq | 3,765,785 | 57,451,414 | 0.99% |
| 2026-04-16 | 15.00 | 15.25 | 14.89 | 15.17 | 15.17 | qfq | 3,495,298 | 52,737,831 | 1.00% |
| 2026-04-15 | 15.14 | 15.26 | 15.00 | 15.02 | 15.02 | qfq | 3,097,560 | 46,790,028 | -0.40% |
| 2026-04-14 | 14.92 | 15.08 | 14.85 | 15.08 | 15.08 | qfq | 3,422,538 | 51,188,731 | 1.48% |
| 2026-04-13 | 14.92 | 15.02 | 14.70 | 14.86 | 14.86 | qfq | 3,495,900 | 51,980,816 | 0.13% |
| 2026-04-10 | 14.63 | 15.05 | 14.60 | 14.84 | 14.84 | qfq | 6,012,200 | 89,512,891 | 1.99% |
| 2026-04-09 | 14.85 | 14.87 | 14.54 | 14.55 | 14.55 | qfq | 4,898,900 | 71,697,771 | -3.32% |
| 2026-04-08 | 14.88 | 15.08 | 14.70 | 15.05 | 15.05 | qfq | 7,479,398 | 111,636,877 | 2.03% |
| 2026-04-07 | 14.78 | 14.96 | 14.70 | 14.75 | 14.75 | qfq | 2,779,200 | 41,220,690 | -0.54% |
| 2026-04-03 | 15.08 | 15.25 | 14.73 | 14.83 | 14.83 | qfq | 3,941,396 | 59,058,459 | -0.94% |
| 2026-04-02 | 15.18 | 15.28 | 14.63 | 14.97 | 14.97 | qfq | 5,274,700 | 78,671,626 | -1.90% |
| 2026-04-01 | 15.18 | 15.30 | 15.11 | 15.26 | 15.26 | qfq | 2,200,300 | 33,497,601 | 1.46% |
| 2026-03-31 | 15.47 | 15.47 | 15.04 | 15.04 | 15.04 | qfq | 2,908,701 | 44,431,763 | -1.51% |
| 2026-03-30 | 15.50 | 15.50 | 15.05 | 15.27 | 15.27 | qfq | 2,986,400 | 45,364,120 | -0.13% |
| 2026-03-27 | 14.89 | 15.32 | 14.80 | 15.29 | 15.29 | qfq | 2,783,400 | 42,223,413 | 1.73% |
| 2026-03-26 | 15.50 | 15.50 | 14.96 | 15.03 | 15.03 | qfq | 2,578,100 | 39,067,635 | -2.59% |
| 2026-03-25 | 15.41 | 15.53 | 15.31 | 15.43 | 15.43 | qfq | 3,224,200 | 49,713,256 | 0.85% |
| 2026-03-24 | 15.20 | 15.31 | 14.94 | 15.30 | 15.30 | qfq | 3,866,300 | 58,505,565 | 2.41% |
| 2026-03-23 | 15.58 | 15.58 | 14.77 | 14.94 | 14.94 | qfq | 6,129,000 | 93,203,898 | -4.72% |
| 2026-03-20 | 16.25 | 16.47 | 15.67 | 15.68 | 15.68 | qfq | 5,044,090 | 80,531,309 | -3.74% |
| 2026-03-19 | 16.48 | 16.54 | 16.23 | 16.29 | 16.29 | qfq | 3,019,945 | 49,353,583 | -2.04% |
| 2026-03-18 | 16.50 | 16.69 | 16.44 | 16.63 | 16.63 | qfq | 2,738,000 | 45,329,636 | 0.30% |
| 2026-03-17 | 16.79 | 17.06 | 16.56 | 16.58 | 16.58 | qfq | 3,482,100 | 58,505,361 | -1.78% |
| 2026-03-16 | 16.51 | 16.88 | 16.51 | 16.88 | 16.88 | qfq | 4,523,500 | 75,743,541 | 1.99% |
| 2026-03-13 | 17.10 | 17.16 | 16.55 | 16.55 | 16.55 | qfq | 5,769,800 | 96,875,613 | -3.16% |
| 2026-03-12 | 17.33 | 17.52 | 17.08 | 17.09 | 17.09 | qfq | 4,010,802 | 69,094,410 | -1.89% |
| 2026-03-11 | 17.54 | 17.60 | 17.41 | 17.42 | 17.42 | qfq | 3,069,726 | 53,670,541 | -0.74% |
| 2026-03-10 | 17.34 | 17.57 | 17.33 | 17.55 | 17.55 | qfq | 2,958,361 | 51,733,937 | 1.74% |
| 2026-03-09 | 17.47 | 17.47 | 16.95 | 17.25 | 17.25 | qfq | 4,417,948 | 75,783,675 | -2.04% |
| 2026-03-06 | 17.32 | 17.64 | 17.22 | 17.61 | 17.61 | qfq | 3,410,200 | 59,834,438 | 0.92% |
| 2026-03-05 | 17.42 | 17.51 | 17.31 | 17.45 | 17.45 | qfq | 4,076,300 | 71,027,636 | 1.04% |
| 2026-03-04 | 17.07 | 17.48 | 16.98 | 17.27 | 17.27 | qfq | 4,293,002 | 74,088,076 | -0.35% |
| 2026-03-03 | 17.90 | 18.12 | 17.30 | 17.33 | 17.33 | qfq | 6,304,439 | 111,099,427 | -3.40% |
| 2026-03-02 | 17.99 | 18.28 | 17.59 | 17.94 | 17.94 | qfq | 8,159,935 | 145,986,678 | -2.92% |
| 2026-02-27 | 18.68 | 18.84 | 18.33 | 18.48 | 18.48 | qfq | 6,712,700 | 124,520,052 | -1.44% |
| 2026-02-26 | 19.16 | 19.17 | 18.72 | 18.75 | 18.75 | qfq | 5,842,479 | 110,072,911 | -1.83% |
| 2026-02-25 | 19.00 | 19.20 | 18.87 | 19.10 | 19.10 | qfq | 6,176,082 | 117,743,624 | 0.58% |
| 2026-02-24 | 18.77 | 19.02 | 18.72 | 18.99 | 18.99 | qfq | 5,928,588 | 112,121,078 | 1.61% |
| 2026-02-13 | 18.97 | 19.00 | 18.63 | 18.69 | 18.69 | qfq | 6,691,176 | 125,830,229 | -0.85% |
| 2026-02-12 | 19.07 | 19.19 | 18.59 | 18.85 | 18.85 | qfq | 9,645,708 | 181,940,006 | -1.15% |
| 2026-02-11 | 20.37 | 20.38 | 18.97 | 19.07 | 19.07 | qfq | 19,259,198 | 377,157,240 | -7.52% |
| 2026-02-10 | 20.55 | 20.79 | 20.33 | 20.62 | 20.62 | qfq | 10,939,644 | 224,900,711 | -1.20% |
| 2026-02-09 | 22.39 | 22.83 | 20.51 | 20.87 | 20.87 | qfq | 23,394,240 | 494,154,697 | -4.49% |
| 2026-02-06 | 21.42 | 22.99 | 21.05 | 21.85 | 21.85 | qfq | 21,866,779 | 482,438,697 | -5.90% |
| 2026-02-05 | 23.25 | 24.20 | 23.22 | 23.22 | 23.22 | qfq | 10,906,428 | 254,617,901 | -10.00% |
| 2026-02-04 | 25.22 | 26.25 | 24.65 | 25.80 | 25.80 | qfq | 26,831,487 | 679,350,882 | 4.24% |
| 2026-02-03 | 23.41 | 24.75 | 22.95 | 24.75 | 24.75 | qfq | 22,504,062 | 548,997,844 | 10.00% |
| 2026-02-02 | 22.30 | 23.53 | 22.30 | 22.50 | 22.50 | qfq | 12,552,650 | 288,831,210 | 0.94% |
| 2026-01-30 | 22.47 | 22.77 | 22.00 | 22.29 | 22.29 | qfq | 7,481,478 | 166,890,902 | 0.04% |
| 2026-01-29 | 22.19 | 23.02 | 21.60 | 22.28 | 22.28 | qfq | 10,413,719 | 233,982,030 | -0.45% |
| 2026-01-28 | 23.46 | 23.70 | 22.10 | 22.38 | 22.38 | qfq | 11,507,974 | 260,033,570 | -3.95% |
| 2026-01-27 | 21.90 | 23.40 | 21.70 | 23.30 | 23.30 | qfq | 14,440,924 | 329,046,342 | 4.44% |
| 2026-01-26 | 22.75 | 24.20 | 21.91 | 22.31 | 22.31 | qfq | 19,727,500 | 454,117,035 | 0.50% |
| 2026-01-23 | 23.36 | 23.75 | 21.60 | 22.20 | 22.20 | qfq | 17,677,494 | 400,943,639 | -5.57% |
| 2026-01-22 | 23.22 | 23.76 | 23.00 | 23.51 | 23.51 | qfq | 10,172,711 | 238,774,376 | 0.77% |
| 2026-01-21 | 23.63 | 23.84 | 22.82 | 23.33 | 23.33 | qfq | 11,523,222 | 268,624,205 | -0.17% |
| 2026-01-20 | 23.85 | 24.22 | 23.18 | 23.37 | 23.37 | qfq | 15,437,743 | 363,612,768 | -2.67% |
| 2026-01-19 | 23.15 | 24.68 | 22.99 | 24.01 | 24.01 | qfq | 27,714,041 | 660,159,377 | 3.94% |
| 2026-01-16 | 21.09 | 23.10 | 20.50 | 23.10 | 23.10 | qfq | 22,772,099 | 503,186,872 | 10.00% |
| 2026-01-15 | 20.66 | 21.48 | 20.47 | 21.00 | 21.00 | qfq | 8,702,569 | 182,647,108 | 0.67% |
| 2026-01-14 | 21.11 | 21.43 | 20.50 | 20.86 | 20.86 | qfq | 12,704,658 | 266,828,731 | -1.18% |
| 2026-01-13 | 22.23 | 22.62 | 21.11 | 21.11 | 21.11 | qfq | 13,607,437 | 292,754,653 | -3.96% |
| 2026-01-12 | 21.85 | 22.18 | 21.31 | 21.98 | 21.98 | qfq | 21,842,109 | 475,838,092 | -1.43% |
| 2026-01-09 | 20.88 | 22.97 | 20.88 | 22.30 | 22.30 | qfq | 26,698,899 | 595,890,319 | 6.80% |
| 2026-01-08 | 22.00 | 22.00 | 20.50 | 20.88 | 20.88 | qfq | 23,294,090 | 486,451,725 | -3.15% |
| 2026-01-07 | 19.75 | 21.56 | 19.57 | 21.56 | 21.56 | qfq | 17,906,097 | 376,899,427 | 10.00% |
| 2026-01-06 | 19.40 | 20.16 | 19.30 | 19.60 | 19.60 | qfq | 8,803,240 | 173,487,497 | 0.62% |
| 2026-01-05 | 19.86 | 19.99 | 19.42 | 19.48 | 19.48 | qfq | 7,319,345 | 143,348,116 | -1.96% |
| 2025-12-31 | 20.16 | 20.43 | 19.35 | 19.87 | 19.87 | qfq | 8,364,900 | 165,225,254 | -1.73% |
| 2025-12-30 | 20.80 | 20.83 | 19.98 | 20.22 | 20.22 | qfq | 11,508,579 | 234,057,994 | -3.76% |
| 2025-12-29 | 21.20 | 21.98 | 20.81 | 21.01 | 21.01 | qfq | 14,766,201 | 314,672,893 | 0.53% |
| 2025-12-26 | 20.70 | 21.65 | 20.43 | 20.90 | 20.90 | qfq | 13,452,548 | 281,524,906 | 0.97% |
| 2025-12-25 | 20.00 | 21.46 | 19.98 | 20.70 | 20.70 | qfq | 11,576,487 | 240,685,082 | 3.09% |
| 2025-12-24 | 19.08 | 20.84 | 18.70 | 20.08 | 20.08 | qfq | 12,239,178 | 243,340,949 | 3.40% |
| 2025-12-23 | 19.15 | 19.56 | 18.99 | 19.42 | 19.42 | qfq | 5,296,000 | 102,438,936 | 0.78% |
| 2025-12-22 | 19.12 | 19.58 | 19.12 | 19.27 | 19.27 | qfq | 3,532,907 | 68,372,162 | 0.84% |
| 2025-12-19 | 18.77 | 19.61 | 18.77 | 19.11 | 19.11 | qfq | 4,837,670 | 93,024,097 | 1.81% |
| 2025-12-18 | 18.83 | 19.04 | 18.62 | 18.77 | 18.77 | qfq | 3,969,907 | 74,658,034 | -1.21% |
| 2025-12-17 | 18.79 | 19.12 | 18.08 | 19.00 | 19.00 | qfq | 6,047,401 | 112,078,114 | 1.06% |
| 2025-12-16 | 19.12 | 19.25 | 18.65 | 18.80 | 18.80 | qfq | 3,987,382 | 75,220,336 | -2.54% |
| 2025-12-15 | 19.35 | 19.58 | 19.13 | 19.29 | 19.29 | qfq | 4,515,661 | 87,252,773 | -1.08% |
| 2025-12-12 | 19.50 | 20.00 | 19.21 | 19.50 | 19.50 | qfq | 9,588,638 | 188,883,283 | 0.00% |
| 2025-12-11 | 19.15 | 19.99 | 19.00 | 19.50 | 19.50 | qfq | 11,607,605 | 226,079,514 | 1.83% |
| 2025-12-10 | 18.32 | 19.61 | 18.03 | 19.15 | 19.15 | qfq | 10,114,599 | 191,479,487 | 4.59% |
| 2025-12-09 | 18.71 | 18.78 | 18.26 | 18.31 | 18.31 | qfq | 3,584,251 | 66,076,783 | -2.61% |
| 2025-12-08 | 19.00 | 19.07 | 18.68 | 18.80 | 18.80 | qfq | 4,207,925 | 79,234,976 | -0.48% |
| 2025-12-05 | 18.85 | 19.20 | 18.56 | 18.89 | 18.89 | qfq | 4,793,776 | 90,553,764 | 1.45% |
| 2025-12-04 | 18.70 | 18.89 | 18.41 | 18.62 | 18.62 | qfq | 3,412,750 | 63,646,680 | -0.96% |
| 2025-12-03 | 18.62 | 19.08 | 18.36 | 18.80 | 18.80 | qfq | 5,000,300 | 93,674,299 | 1.08% |
| 2025-12-02 | 19.00 | 19.01 | 18.32 | 18.60 | 18.60 | qfq | 4,187,500 | 77,792,972 | -2.72% |
| 2025-12-01 | 18.81 | 19.37 | 18.53 | 19.12 | 19.12 | qfq | 4,110,200 | 78,486,063 | 1.70% |
| 2025-11-28 | 18.61 | 19.06 | 18.46 | 18.80 | 18.80 | qfq | 4,327,601 | 81,203,696 | 1.57% |
| 2025-11-27 | 18.62 | 18.79 | 18.48 | 18.51 | 18.51 | qfq | 3,264,300 | 60,589,570 | -0.80% |
| 2025-11-26 | 18.54 | 18.90 | 18.49 | 18.66 | 18.66 | qfq | 3,751,126 | 70,178,850 | 0.65% |
| 2025-11-25 | 18.50 | 18.88 | 18.46 | 18.54 | 18.54 | qfq | 3,472,900 | 64,797,517 | 0.16% |
| 2025-11-24 | 18.36 | 18.60 | 17.87 | 18.51 | 18.51 | qfq | 5,413,087 | 98,919,873 | 1.70% |
| 2025-11-21 | 19.30 | 19.42 | 18.13 | 18.20 | 18.20 | qfq | 6,105,745 | 113,234,817 | -5.99% |
| 2025-11-20 | 19.70 | 19.93 | 19.30 | 19.36 | 19.36 | qfq | 4,588,565 | 89,865,219 | -0.92% |
| 2025-11-19 | 20.06 | 20.32 | 19.42 | 19.54 | 19.54 | qfq | 5,872,300 | 115,568,455 | -2.54% |
| 2025-11-18 | 20.30 | 20.65 | 19.93 | 20.05 | 20.05 | qfq | 5,319,414 | 107,249,084 | -1.91% |
| 2025-11-17 | 20.09 | 20.50 | 20.06 | 20.44 | 20.44 | qfq | 5,257,700 | 106,812,089 | 1.24% |
| 2025-11-14 | 20.12 | 20.58 | 20.12 | 20.19 | 20.19 | qfq | 4,780,800 | 97,043,022 | -1.03% |
| 2025-11-13 | 19.88 | 20.74 | 19.85 | 20.40 | 20.40 | qfq | 6,877,050 | 140,115,846 | 1.75% |
| 2025-11-12 | 19.80 | 20.29 | 19.55 | 20.05 | 20.05 | qfq | 7,084,400 | 141,524,106 | 0.15% |
| 2025-11-11 | 20.32 | 20.47 | 19.90 | 20.02 | 20.02 | qfq | 9,749,903 | 195,497,732 | -1.86% |
| 2025-11-10 | 20.76 | 21.20 | 20.26 | 20.40 | 20.40 | qfq | 12,501,372 | 257,034,376 | -2.58% |
| 2025-11-07 | 20.22 | 21.35 | 20.08 | 20.94 | 20.94 | qfq | 14,714,141 | 306,121,559 | 2.25% |
| 2025-11-06 | 19.72 | 20.68 | 19.65 | 20.48 | 20.48 | qfq | 14,305,661 | 289,671,414 | 3.49% |
| 2025-11-05 | 19.45 | 20.18 | 19.39 | 19.79 | 19.79 | qfq | 11,296,834 | 223,861,049 | 0.76% |
| 2025-11-04 | 19.40 | 20.05 | 19.37 | 19.64 | 19.64 | qfq | 11,905,547 | 234,070,002 | 0.00% |
| 2025-11-03 | 18.80 | 19.90 | 18.72 | 19.64 | 19.64 | qfq | 18,237,421 | 356,308,937 | 4.36% |
| 2025-10-31 | 18.38 | 19.40 | 18.38 | 18.82 | 18.82 | qfq | 15,940,368 | 301,262,283 | -0.48% |
| 2025-10-30 | 19.75 | 19.75 | 18.54 | 18.91 | 18.91 | qfq | 24,432,663 | 462,999,996 | -5.17% |
| 2025-10-29 | 18.02 | 19.94 | 17.92 | 19.94 | 19.94 | qfq | 13,360,084 | 250,669,615 | 9.98% |
| 2025-10-28 | 18.09 | 18.37 | 18.02 | 18.13 | 18.13 | qfq | 7,122,025 | 129,304,733 | 0.22% |
| 2025-10-27 | 18.07 | 18.26 | 17.79 | 18.09 | 18.09 | qfq | 7,413,028 | 133,439,523 | 0.11% |
| 2025-10-24 | 17.50 | 18.16 | 17.32 | 18.07 | 18.07 | qfq | 10,508,415 | 187,613,874 | 3.26% |
| 2025-10-23 | 17.51 | 17.65 | 17.20 | 17.50 | 17.50 | qfq | 6,091,562 | 105,897,790 | 1.16% |
| 2025-10-22 | 16.91 | 17.54 | 16.85 | 17.30 | 17.30 | qfq | 8,191,842 | 141,151,706 | 1.35% |
| 2025-10-21 | 16.65 | 17.28 | 16.58 | 17.07 | 17.07 | qfq | 6,301,738 | 107,548,194 | 2.52% |
| 2025-10-20 | 16.29 | 16.69 | 16.29 | 16.65 | 16.65 | qfq | 3,740,109 | 61,949,417 | 2.52% |
| 2025-10-17 | 16.55 | 16.75 | 16.15 | 16.24 | 16.24 | qfq | 3,938,400 | 64,806,641 | -1.58% |
| 2025-10-16 | 16.68 | 16.78 | 16.47 | 16.50 | 16.50 | qfq | 3,613,670 | 59,919,741 | -2.02% |
| 2025-10-15 | 17.04 | 17.13 | 16.65 | 16.84 | 16.84 | qfq | 4,789,900 | 80,499,273 | 0.00% |
| 2025-10-14 | 16.88 | 17.15 | 16.78 | 16.84 | 16.84 | qfq | 5,002,724 | 84,798,629 | 0.30% |
| 2025-10-13 | 16.57 | 16.86 | 16.00 | 16.79 | 16.79 | qfq | 5,635,600 | 93,080,485 | -1.35% |
| 2025-10-10 | 16.81 | 17.24 | 16.71 | 17.02 | 17.02 | qfq | 3,856,020 | 65,577,850 | 0.83% |
| 2025-10-09 | 16.96 | 17.00 | 16.63 | 16.88 | 16.88 | qfq | 4,901,377 | 82,473,891 | -0.88% |
| 2025-09-30 | 17.27 | 17.30 | 17.02 | 17.03 | 17.03 | qfq | 4,461,836 | 76,430,161 | -1.90% |
| 2025-09-29 | 16.80 | 17.44 | 16.64 | 17.36 | 17.36 | qfq | 6,093,220 | 104,616,209 | 2.97% |
| 2025-09-26 | 17.13 | 17.33 | 16.85 | 16.86 | 16.86 | qfq | 3,992,073 | 67,879,529 | -1.46% |
| 2025-09-25 | 17.38 | 17.53 | 17.06 | 17.11 | 17.11 | qfq | 5,144,356 | 88,842,028 | -2.45% |
| 2025-09-24 | 17.14 | 17.79 | 16.94 | 17.54 | 17.54 | qfq | 6,660,445 | 116,378,963 | 2.27% |
| 2025-09-23 | 17.53 | 17.55 | 16.69 | 17.15 | 17.15 | qfq | 7,527,460 | 127,917,791 | -3.11% |
| 2025-09-22 | 17.62 | 17.75 | 17.45 | 17.70 | 17.70 | qfq | 5,009,799 | 88,086,853 | 0.40% |
| 2025-09-19 | 18.20 | 18.20 | 17.60 | 17.63 | 17.63 | qfq | 7,163,997 | 127,393,932 | -2.70% |
| 2025-09-18 | 19.02 | 19.03 | 17.88 | 18.12 | 18.12 | qfq | 16,438,049 | 303,490,388 | -4.68% |
| 2025-09-17 | 18.86 | 19.29 | 18.68 | 19.01 | 19.01 | qfq | 18,406,800 | 350,244,725 | 1.17% |
| 2025-09-16 | 18.10 | 19.10 | 17.86 | 18.79 | 18.79 | qfq | 17,422,556 | 324,049,033 | 3.24% |
| 2025-09-15 | 17.65 | 18.49 | 17.65 | 18.20 | 18.20 | qfq | 12,570,533 | 228,443,926 | 3.12% |
| 2025-09-12 | 17.55 | 17.95 | 17.50 | 17.65 | 17.65 | qfq | 6,333,190 | 112,406,471 | 0.00% |
| 2025-09-11 | 17.42 | 17.67 | 17.11 | 17.65 | 17.65 | qfq | 6,684,799 | 116,698,596 | 1.67% |
| 2025-09-10 | 17.27 | 17.43 | 17.18 | 17.36 | 17.36 | qfq | 3,410,790 | 59,076,023 | 0.23% |
| 2025-09-09 | 17.44 | 17.62 | 17.26 | 17.32 | 17.32 | qfq | 4,405,118 | 76,722,255 | -0.92% |
| 2025-09-08 | 17.30 | 17.53 | 17.28 | 17.48 | 17.48 | qfq | 5,270,284 | 91,819,274 | 0.34% |
| 2025-09-05 | 16.98 | 17.43 | 16.81 | 17.42 | 17.42 | qfq | 6,482,154 | 111,424,513 | 2.65% |
| 2025-09-04 | 16.88 | 17.20 | 16.64 | 16.97 | 16.97 | qfq | 7,010,016 | 119,210,040 | -0.41% |
| 2025-09-03 | 17.67 | 17.77 | 16.74 | 17.04 | 17.04 | qfq | 12,041,769 | 207,151,199 | -3.67% |
| 2025-09-02 | 18.54 | 18.78 | 17.50 | 17.69 | 17.69 | qfq | 11,025,954 | 197,748,942 | -4.48% |
| 2025-09-01 | 18.42 | 18.60 | 18.20 | 18.52 | 18.52 | qfq | 9,125,284 | 168,455,262 | 0.60% |
| 2025-08-29 | 18.03 | 18.60 | 17.80 | 18.41 | 18.41 | qfq | 10,783,106 | 196,691,328 | 1.88% |
| 2025-08-28 | 17.72 | 18.08 | 17.43 | 18.07 | 18.07 | qfq | 10,152,155 | 180,361,284 | 1.98% |
| 2025-08-27 | 18.28 | 18.65 | 17.71 | 17.72 | 17.72 | qfq | 13,757,568 | 251,389,640 | -4.63% |
| 2025-08-26 | 18.55 | 18.86 | 18.40 | 18.58 | 18.58 | qfq | 12,872,203 | 240,088,677 | 0.27% |
| 2025-08-25 | 18.45 | 18.61 | 18.23 | 18.53 | 18.53 | qfq | 11,392,352 | 210,162,157 | 0.71% |
| 2025-08-22 | 18.09 | 18.65 | 18.05 | 18.40 | 18.40 | qfq | 13,331,744 | 244,448,122 | 0.16% |
| 2025-08-21 | 18.34 | 18.79 | 18.28 | 18.37 | 18.37 | qfq | 14,693,856 | 271,821,799 | 0.49% |
| 2025-08-20 | 18.50 | 18.56 | 18.01 | 18.28 | 18.28 | qfq | 17,227,099 | 314,521,393 | -3.64% |
| 2025-08-19 | 18.42 | 19.45 | 18.31 | 18.97 | 18.97 | qfq | 25,849,673 | 484,898,394 | 1.99% |
| 2025-08-18 | 18.40 | 18.69 | 18.11 | 18.60 | 18.60 | qfq | 24,705,254 | 455,805,583 | 1.36% |
| 2025-08-15 | 19.00 | 19.47 | 18.24 | 18.35 | 18.35 | qfq | 35,635,637 | 663,741,247 | -5.80% |
| 2025-08-14 | 22.55 | 22.55 | 19.48 | 19.48 | 19.48 | qfq | 50,137,164 | 1,023,844,102 | -9.98% |
| 2025-08-13 | 20.45 | 21.64 | 20.41 | 21.64 | 21.64 | qfq | 27,928,715 | 592,191,457 | 10.02% |
| 2025-08-12 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | qfq | 5,279,844 | 103,854,531 | 10.01% |
| 2025-08-11 | 16.37 | 17.88 | 16.27 | 17.88 | 17.88 | qfq | 35,449,582 | 622,179,131 | 10.03% |
| 2025-08-08 | 16.20 | 16.54 | 16.01 | 16.25 | 16.25 | qfq | 7,701,704 | 124,970,219 | -0.06% |
| 2025-08-07 | 15.93 | 16.48 | 15.79 | 16.26 | 16.26 | qfq | 13,977,219 | 227,053,527 | 2.39% |
| 2025-08-06 | 15.92 | 15.97 | 15.73 | 15.88 | 15.88 | qfq | 5,729,440 | 90,572,646 | -0.75% |
| 2025-08-05 | 15.86 | 16.00 | 15.66 | 16.00 | 16.00 | qfq | 7,705,804 | 121,947,234 | 0.50% |
| 2025-08-04 | 16.20 | 16.20 | 15.81 | 15.92 | 15.92 | qfq | 7,469,686 | 118,963,690 | -2.39% |
| 2025-08-01 | 15.98 | 16.37 | 15.86 | 16.31 | 16.31 | qfq | 9,258,000 | 149,633,222 | 2.00% |
| 2025-07-31 | 15.80 | 16.17 | 15.75 | 15.99 | 15.99 | qfq | 8,188,857 | 130,733,565 | 0.38% |
| 2025-07-30 | 16.18 | 16.24 | 15.71 | 15.93 | 15.93 | qfq | 7,259,600 | 116,079,294 | -1.48% |
| 2025-07-29 | 16.22 | 16.22 | 15.89 | 16.17 | 16.17 | qfq | 6,958,675 | 111,696,371 | -0.74% |
| 2025-07-28 | 16.16 | 16.52 | 16.00 | 16.29 | 16.29 | qfq | 8,809,454 | 143,747,027 | 0.80% |
| 2025-07-25 | 16.40 | 16.49 | 16.14 | 16.16 | 16.16 | qfq | 10,670,978 | 173,483,344 | -1.40% |
| 2025-07-24 | 15.97 | 16.55 | 15.97 | 16.39 | 16.39 | qfq | 19,183,843 | 314,378,461 | 1.24% |
| 2025-07-23 | 15.43 | 17.17 | 15.43 | 16.19 | 16.19 | qfq | 25,342,202 | 414,129,341 | 3.72% |
| 2025-07-22 | 15.48 | 16.20 | 15.20 | 15.61 | 15.61 | qfq | 14,713,757 | 229,950,671 | -0.06% |
| 2025-07-21 | 15.41 | 15.62 | 15.39 | 15.62 | 15.62 | qfq | 6,072,500 | 94,175,454 | 0.90% |
| 2025-07-18 | 15.54 | 15.80 | 15.38 | 15.48 | 15.48 | qfq | 8,036,700 | 124,886,639 | -1.21% |
| 2025-07-17 | 15.45 | 16.10 | 15.35 | 15.67 | 15.67 | qfq | 11,995,344 | 189,077,821 | 1.03% |
| 2025-07-16 | 15.21 | 15.52 | 15.13 | 15.51 | 15.51 | qfq | 8,196,300 | 125,899,132 | 1.31% |
| 2025-07-15 | 15.38 | 15.56 | 15.16 | 15.31 | 15.31 | qfq | 8,774,743 | 134,193,421 | -1.54% |
| 2025-07-14 | 16.01 | 16.08 | 15.40 | 15.55 | 15.55 | qfq | 11,640,801 | 181,564,497 | -3.77% |
| 2025-07-11 | 15.82 | 16.31 | 15.55 | 16.16 | 16.16 | qfq | 18,903,804 | 302,382,421 | 2.08% |
| 2025-07-10 | 15.52 | 16.10 | 15.52 | 15.83 | 15.83 | qfq | 15,218,200 | 241,624,398 | 0.76% |
| 2025-07-09 | 15.56 | 16.03 | 15.49 | 15.71 | 15.71 | qfq | 19,775,212 | 311,656,591 | 0.96% |
| 2025-07-08 | 15.03 | 15.79 | 14.84 | 15.56 | 15.56 | qfq | 16,994,214 | 262,663,166 | 3.05% |
| 2025-07-07 | 14.70 | 15.20 | 14.66 | 15.10 | 15.10 | qfq | 7,775,368 | 117,002,866 | 2.51% |
| 2025-07-04 | 14.90 | 15.14 | 14.66 | 14.73 | 14.73 | qfq | 6,967,101 | 103,622,027 | -1.07% |
| 2025-07-03 | 14.95 | 14.95 | 14.80 | 14.89 | 14.89 | qfq | 4,129,800 | 61,458,238 | -0.33% |
| 2025-07-02 | 15.14 | 15.17 | 14.82 | 14.94 | 14.94 | qfq | 4,606,300 | 68,834,838 | -1.58% |
| 2025-07-01 | 15.40 | 15.44 | 15.08 | 15.18 | 15.18 | qfq | 5,597,400 | 85,133,055 | -1.30% |
| 2025-06-30 | 15.43 | 15.43 | 15.23 | 15.38 | 15.38 | qfq | 6,688,601 | 102,545,609 | -0.32% |
| 2025-06-27 | 15.39 | 15.69 | 15.30 | 15.43 | 15.43 | qfq | 9,416,800 | 145,888,056 | 0.33% |
| 2025-06-26 | 15.33 | 15.64 | 15.18 | 15.38 | 15.38 | qfq | 13,711,462 | 211,506,063 | -0.65% |
| 2025-06-25 | 14.61 | 15.60 | 14.57 | 15.48 | 15.48 | qfq | 20,500,094 | 314,186,788 | 5.45% |
| 2025-06-24 | 14.06 | 14.90 | 14.05 | 14.68 | 14.68 | qfq | 9,475,434 | 138,489,209 | 3.67% |
| 2025-06-23 | 13.80 | 14.21 | 13.69 | 14.16 | 14.16 | qfq | 5,180,860 | 72,539,269 | 2.46% |
| 2025-06-20 | 14.01 | 14.01 | 13.70 | 13.82 | 13.82 | qfq | 7,021,900 | 97,310,939 | -1.71% |
| 2025-06-19 | 14.44 | 14.91 | 14.02 | 14.06 | 14.06 | qfq | 14,012,598 | 200,466,104 | -5.83% |
| 2025-06-18 | 15.44 | 15.59 | 14.85 | 14.93 | 14.93 | qfq | 15,627,430 | 236,619,953 | -3.37% |
| 2025-06-17 | 15.21 | 15.62 | 15.06 | 15.45 | 15.45 | qfq | 13,622,978 | 209,071,059 | 2.32% |
| 2025-06-16 | 14.50 | 15.19 | 14.46 | 15.10 | 15.10 | qfq | 9,595,400 | 143,573,417 | 3.42% |
| 2025-06-13 | 15.18 | 15.23 | 14.51 | 14.60 | 14.60 | qfq | 12,019,300 | 177,174,710 | -4.76% |
| 2025-06-12 | 14.91 | 15.59 | 14.87 | 15.33 | 15.33 | qfq | 14,372,400 | 220,103,314 | 1.59% |
| 2025-06-11 | 15.00 | 15.30 | 14.84 | 15.09 | 15.09 | qfq | 7,974,000 | 120,164,349 | 0.33% |
| 2025-06-10 | 15.35 | 15.42 | 14.84 | 15.04 | 15.04 | qfq | 11,195,320 | 169,533,259 | -2.59% |
| 2025-06-09 | 15.11 | 15.55 | 15.05 | 15.44 | 15.44 | qfq | 13,055,101 | 200,081,349 | 1.78% |
| 2025-06-06 | 15.22 | 15.80 | 15.13 | 15.17 | 15.17 | qfq | 13,056,600 | 200,494,573 | -0.59% |
| 2025-06-05 | 15.52 | 15.79 | 15.04 | 15.26 | 15.26 | qfq | 17,382,964 | 266,774,225 | -1.10% |
| 2025-06-04 | 14.97 | 15.52 | 14.80 | 15.43 | 15.43 | qfq | 18,705,024 | 285,356,649 | 2.46% |
| 2025-06-03 | 14.60 | 15.28 | 14.60 | 15.06 | 15.06 | qfq | 16,513,200 | 247,925,810 | 1.21% |
| 2025-05-30 | 14.40 | 15.52 | 14.40 | 14.88 | 14.88 | qfq | 21,278,500 | 316,561,480 | 1.99% |
| 2025-05-29 | 14.30 | 14.65 | 14.25 | 14.59 | 14.59 | qfq | 10,835,701 | 156,791,985 | 1.67% |
| 2025-05-28 | 14.65 | 14.75 | 14.33 | 14.35 | 14.35 | qfq | 9,334,000 | 135,362,936 | -2.31% |
| 2025-05-27 | 14.52 | 14.78 | 14.40 | 14.69 | 14.69 | qfq | 9,519,800 | 139,121,897 | 0.69% |
| 2025-05-26 | 14.46 | 14.63 | 14.44 | 14.59 | 14.59 | qfq | 9,040,000 | 131,517,869 | 0.34% |
| 2025-05-23 | 15.14 | 15.26 | 14.50 | 14.54 | 14.54 | qfq | 19,411,060 | 286,882,540 | -3.58% |
| 2025-05-22 | 15.55 | 15.87 | 15.08 | 15.08 | 15.08 | qfq | 29,436,711 | 451,577,379 | -6.68% |
| 2025-05-21 | 17.88 | 18.77 | 16.16 | 16.16 | 16.16 | qfq | 49,927,428 | 875,901,932 | -8.49% |
| 2025-05-20 | 17.66 | 17.66 | 17.21 | 17.66 | 17.66 | qfq | 34,197,312 | 603,283,938 | 10.03% |
| 2025-05-19 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | qfq | 6,372,500 | 102,278,625 | 10.01% |
| 2025-05-16 | 14.60 | 14.86 | 14.53 | 14.59 | 14.59 | qfq | 11,506,000 | 168,443,001 | -1.15% |
| 2025-05-15 | 14.84 | 15.46 | 14.75 | 14.76 | 14.76 | qfq | 19,227,349 | 289,258,619 | -1.14% |
| 2025-05-14 | 14.45 | 15.08 | 14.37 | 14.93 | 14.93 | qfq | 19,597,747 | 289,262,523 | 2.82% |
| 2025-05-13 | 14.78 | 14.79 | 14.47 | 14.52 | 14.52 | qfq | 11,604,149 | 168,981,937 | -1.76% |
| 2025-05-12 | 14.53 | 14.98 | 14.53 | 14.78 | 14.78 | qfq | 18,031,860 | 265,626,658 | 1.86% |
| 2025-05-09 | 14.96 | 15.03 | 14.43 | 14.51 | 14.51 | qfq | 20,435,200 | 298,910,112 | -0.21% |
| 2025-05-08 | 14.96 | 15.10 | 14.40 | 14.54 | 14.54 | qfq | 30,672,851 | 449,002,762 | -3.32% |
| 2025-05-07 | 15.77 | 15.77 | 14.95 | 15.04 | 15.04 | qfq | 44,052,934 | 684,234,085 | 4.88% |
| 2025-05-06 | 13.05 | 14.34 | 13.05 | 14.34 | 14.34 | qfq | 16,068,601 | 223,114,334 | 9.97% |
| 2025-04-30 | 13.35 | 13.40 | 13.02 | 13.04 | 13.04 | qfq | 9,587,600 | 126,362,720 | -3.05% |
| 2025-04-29 | 13.09 | 14.20 | 12.69 | 13.45 | 13.45 | qfq | 16,423,900 | 217,078,471 | 1.43% |
| 2025-04-28 | 13.55 | 13.95 | 13.22 | 13.26 | 13.26 | qfq | 18,366,360 | 247,863,662 | -5.01% |
| 2025-04-25 | 13.30 | 14.56 | 13.30 | 13.96 | 13.96 | qfq | 26,009,460 | 369,143,060 | 5.44% |
| 2025-04-24 | 13.50 | 13.61 | 13.20 | 13.24 | 13.24 | qfq | 8,028,236 | 107,421,725 | -1.85% |
| 2025-04-23 | 14.09 | 14.13 | 13.45 | 13.49 | 13.49 | qfq | 13,693,800 | 187,190,883 | -3.64% |
| 2025-04-22 | 14.29 | 14.48 | 13.94 | 14.00 | 14.00 | qfq | 17,439,969 | 246,745,835 | -1.48% |
| 2025-04-21 | 14.00 | 14.41 | 13.64 | 14.21 | 14.21 | qfq | 24,450,567 | 345,034,539 | 0.85% |
| 2025-04-18 | 12.78 | 14.09 | 12.76 | 14.09 | 14.09 | qfq | 17,220,609 | 239,317,250 | 9.99% |
| 2025-04-17 | 12.70 | 13.28 | 12.70 | 12.81 | 12.81 | qfq | 11,852,486 | 153,058,393 | -2.81% |
| 2025-04-16 | 13.56 | 13.86 | 12.90 | 13.18 | 13.18 | qfq | 21,330,382 | 282,491,342 | -5.99% |
| 2025-04-15 | 14.39 | 14.93 | 14.00 | 14.02 | 14.02 | qfq | 32,292,582 | 470,981,687 | 3.32% |
| 2025-04-14 | 12.49 | 13.57 | 12.31 | 13.57 | 13.57 | qfq | 8,497,848 | 110,211,890 | 9.97% |
| 2025-04-11 | 12.20 | 12.54 | 12.20 | 12.34 | 12.34 | qfq | 3,928,100 | 48,745,142 | -0.08% |
| 2025-04-10 | 12.11 | 12.53 | 12.11 | 12.35 | 12.35 | qfq | 5,158,100 | 63,765,070 | 2.49% |
| 2025-04-09 | 11.69 | 12.14 | 11.00 | 12.05 | 12.05 | qfq | 6,047,800 | 70,228,863 | 2.55% |
| 2025-04-08 | 11.88 | 12.07 | 11.45 | 11.75 | 11.75 | qfq | 5,777,116 | 67,739,570 | -2.41% |
| 2025-04-07 | 12.25 | 12.82 | 12.04 | 12.04 | 12.04 | qfq | 5,477,200 | 66,891,462 | -10.01% |
| 2025-04-03 | 13.22 | 13.49 | 13.18 | 13.38 | 13.38 | qfq | 3,979,201 | 53,073,265 | 0.15% |
| 2025-04-02 | 13.24 | 13.44 | 13.18 | 13.36 | 13.36 | qfq | 3,148,600 | 42,038,255 | 0.00% |
| 2025-04-01 | 13.21 | 13.51 | 13.19 | 13.36 | 13.36 | qfq | 4,878,700 | 65,154,236 | 1.06% |
| 2025-03-31 | 13.48 | 13.57 | 13.10 | 13.22 | 13.22 | qfq | 6,090,408 | 80,830,245 | -2.44% |
| 2025-03-28 | 13.18 | 13.80 | 13.14 | 13.55 | 13.55 | qfq | 10,187,971 | 137,855,931 | 2.34% |
| 2025-03-27 | 13.15 | 13.45 | 13.07 | 13.24 | 13.24 | qfq | 3,604,913 | 47,765,963 | 0.38% |
| 2025-03-26 | 13.06 | 13.26 | 13.06 | 13.19 | 13.19 | qfq | 2,519,000 | 33,247,666 | 0.15% |
| 2025-03-25 | 13.22 | 13.23 | 13.01 | 13.17 | 13.17 | qfq | 2,732,100 | 35,872,551 | -0.38% |
| 2025-03-24 | 13.11 | 13.25 | 12.87 | 13.22 | 13.22 | qfq | 4,946,695 | 64,566,491 | 0.84% |
| 2025-03-21 | 13.20 | 13.34 | 13.02 | 13.11 | 13.11 | qfq | 4,426,064 | 58,236,508 | -1.28% |
| 2025-03-20 | 13.45 | 13.50 | 13.23 | 13.28 | 13.28 | qfq | 5,525,401 | 73,647,798 | -0.90% |
| 2025-03-19 | 13.42 | 13.57 | 13.35 | 13.40 | 13.40 | qfq | 5,577,920 | 74,969,407 | -0.67% |
| 2025-03-18 | 13.39 | 13.54 | 13.30 | 13.49 | 13.49 | qfq | 6,567,300 | 87,986,078 | 0.45% |
| 2025-03-17 | 13.18 | 13.50 | 13.18 | 13.43 | 13.43 | qfq | 10,317,700 | 137,685,659 | -3.10% |
| 2025-03-14 | 13.43 | 14.07 | 13.43 | 13.86 | 13.86 | qfq | 8,903,800 | 123,092,117 | 2.82% |
| 2025-03-13 | 13.51 | 13.71 | 13.35 | 13.48 | 13.48 | qfq | 3,869,064 | 52,196,860 | -1.17% |
| 2025-03-12 | 13.68 | 13.88 | 13.55 | 13.64 | 13.64 | qfq | 5,297,960 | 72,635,839 | 0.00% |
| 2025-03-11 | 13.44 | 13.64 | 13.40 | 13.64 | 13.64 | qfq | 3,343,800 | 45,251,069 | 0.00% |
| 2025-03-10 | 13.77 | 13.80 | 13.57 | 13.64 | 13.64 | qfq | 5,474,200 | 74,715,277 | -1.66% |
| 2025-03-07 | 14.30 | 14.39 | 13.80 | 13.87 | 13.87 | qfq | 13,313,666 | 186,300,814 | -5.45% |
| 2025-03-06 | 13.81 | 14.96 | 13.81 | 14.67 | 14.67 | qfq | 17,388,854 | 251,334,973 | 5.62% |
| 2025-03-05 | 13.49 | 14.20 | 13.15 | 13.89 | 13.89 | qfq | 11,567,892 | 158,898,226 | 2.97% |
| 2025-03-04 | 13.07 | 13.52 | 13.07 | 13.49 | 13.49 | qfq | 3,322,000 | 44,329,492 | 2.35% |
| 2025-03-03 | 13.24 | 13.35 | 13.11 | 13.18 | 13.18 | qfq | 3,121,100 | 41,313,809 | 0.61% |
| 2025-02-28 | 13.50 | 13.69 | 13.00 | 13.10 | 13.10 | qfq | 4,152,500 | 55,355,830 | -3.39% |
| 2025-02-27 | 13.68 | 13.77 | 13.32 | 13.56 | 13.56 | qfq | 4,564,253 | 61,801,552 | -0.80% |
| 2025-02-26 | 13.58 | 13.67 | 13.45 | 13.67 | 13.67 | qfq | 4,252,722 | 57,596,937 | 1.33% |
| 2025-02-25 | 13.50 | 13.62 | 13.42 | 13.49 | 13.49 | qfq | 3,347,433 | 45,252,332 | -1.10% |
| 2025-02-24 | 13.74 | 13.86 | 13.50 | 13.64 | 13.64 | qfq | 4,769,644 | 65,234,259 | -1.66% |
| 2025-02-21 | 13.92 | 14.04 | 13.68 | 13.87 | 13.87 | qfq | 5,466,800 | 75,672,395 | -0.93% |
| 2025-02-20 | 13.79 | 14.10 | 13.55 | 14.00 | 14.00 | qfq | 7,716,700 | 107,148,419 | 2.87% |
| 2025-02-19 | 13.45 | 13.61 | 13.34 | 13.61 | 13.61 | qfq | 3,264,424 | 44,091,931 | 1.95% |
| 2025-02-18 | 13.80 | 13.85 | 13.30 | 13.35 | 13.35 | qfq | 6,073,102 | 82,653,207 | -2.84% |
| 2025-02-17 | 13.79 | 13.95 | 13.62 | 13.74 | 13.74 | qfq | 5,395,288 | 74,497,551 | 0.00% |
| 2025-02-14 | 13.61 | 14.05 | 13.50 | 13.74 | 13.74 | qfq | 6,744,800 | 92,578,633 | 0.37% |
| 2025-02-13 | 13.88 | 13.93 | 13.52 | 13.69 | 13.69 | qfq | 4,401,400 | 60,391,478 | -1.23% |
| 2025-02-12 | 13.72 | 13.86 | 13.59 | 13.86 | 13.86 | qfq | 4,557,891 | 62,533,282 | 0.73% |
| 2025-02-11 | 14.06 | 14.14 | 13.63 | 13.76 | 13.76 | qfq | 4,672,500 | 64,310,089 | -2.13% |
| 2025-02-10 | 13.66 | 14.15 | 13.60 | 14.06 | 14.06 | qfq | 6,931,900 | 96,697,378 | 2.63% |
| 2025-02-07 | 13.40 | 13.94 | 13.33 | 13.70 | 13.70 | qfq | 7,946,959 | 108,730,214 | 2.24% |
| 2025-02-06 | 13.25 | 13.47 | 13.09 | 13.40 | 13.40 | qfq | 5,548,384 | 73,889,215 | 0.90% |
| 2025-02-05 | 12.99 | 13.59 | 12.99 | 13.28 | 13.28 | qfq | 8,553,021 | 113,992,268 | 3.11% |
| 2025-01-27 | 12.81 | 13.95 | 12.81 | 12.88 | 12.88 | qfq | 9,685,478 | 128,174,723 | 0.16% |
| 2025-01-24 | 13.39 | 13.48 | 12.86 | 12.86 | 12.86 | qfq | 13,569,803 | 175,756,607 | -10.01% |
| 2025-01-23 | 14.70 | 15.11 | 14.26 | 14.29 | 14.29 | qfq | 10,338,488 | 152,452,763 | -0.76% |
| 2025-01-22 | 14.20 | 14.69 | 14.00 | 14.40 | 14.40 | qfq | 7,051,200 | 101,248,469 | 1.55% |
| 2025-01-21 | 14.66 | 14.69 | 14.05 | 14.18 | 14.18 | qfq | 6,800,545 | 96,863,490 | -2.61% |
| 2025-01-20 | 14.50 | 14.80 | 14.44 | 14.56 | 14.56 | qfq | 6,989,657 | 102,122,008 | 0.34% |
| 2025-01-17 | 14.80 | 15.03 | 14.51 | 14.51 | 14.51 | qfq | 9,438,600 | 138,943,535 | -3.84% |
| 2025-01-16 | 14.67 | 15.20 | 14.51 | 15.09 | 15.09 | qfq | 14,577,903 | 216,326,564 | 2.72% |
| 2025-01-15 | 14.99 | 15.17 | 14.63 | 14.69 | 14.69 | qfq | 13,173,500 | 194,928,429 | -3.67% |
| 2025-01-14 | 14.80 | 15.40 | 14.66 | 15.25 | 15.25 | qfq | 19,667,900 | 295,237,009 | 1.13% |
| 2025-01-13 | 14.06 | 15.67 | 14.01 | 15.08 | 15.08 | qfq | 22,114,200 | 329,889,244 | 3.01% |
| 2025-01-10 | 13.30 | 14.64 | 13.21 | 14.64 | 14.64 | qfq | 13,115,216 | 186,985,136 | 9.99% |
| 2025-01-09 | 13.21 | 13.54 | 13.21 | 13.31 | 13.31 | qfq | 3,810,600 | 50,972,464 | -0.37% |
| 2025-01-08 | 13.25 | 13.46 | 12.90 | 13.36 | 13.36 | qfq | 6,750,400 | 89,075,561 | -1.55% |
| 2025-01-07 | 12.81 | 13.99 | 12.80 | 13.57 | 13.57 | qfq | 7,618,302 | 101,558,369 | 5.93% |
| 2025-01-06 | 12.90 | 13.02 | 12.51 | 12.81 | 12.81 | qfq | 3,180,377 | 40,710,919 | -0.93% |
| 2025-01-03 | 13.52 | 13.60 | 12.85 | 12.93 | 12.93 | qfq | 4,341,774 | 57,008,267 | -4.08% |
| 2025-01-02 | 13.86 | 13.99 | 13.32 | 13.48 | 13.48 | qfq | 3,710,600 | 50,821,999 | -2.81% |
| 2024-12-31 | 14.56 | 14.70 | 13.80 | 13.87 | 13.87 | qfq | 4,844,603 | 68,461,480 | -4.74% |
| 2024-12-30 | 14.50 | 14.73 | 14.28 | 14.56 | 14.56 | qfq | 3,485,080 | 50,484,835 | -0.48% |
| 2024-12-27 | 14.38 | 14.85 | 14.38 | 14.63 | 14.63 | qfq | 3,369,380 | 49,422,852 | 1.53% |
| 2024-12-26 | 14.35 | 14.55 | 14.34 | 14.41 | 14.41 | qfq | 2,909,780 | 42,037,348 | -0.07% |
| 2024-12-25 | 14.99 | 15.00 | 14.33 | 14.42 | 14.42 | qfq | 4,262,800 | 61,853,483 | -3.87% |
| 2024-12-24 | 14.80 | 15.01 | 14.61 | 15.00 | 15.00 | qfq | 3,311,500 | 49,042,080 | 1.97% |
| 2024-12-23 | 15.25 | 15.29 | 14.66 | 14.71 | 14.71 | qfq | 5,032,920 | 75,027,751 | -3.73% |
| 2024-12-20 | 15.30 | 15.43 | 15.20 | 15.28 | 15.28 | qfq | 3,620,800 | 55,460,644 | -0.13% |
| 2024-12-19 | 15.11 | 15.36 | 15.03 | 15.30 | 15.30 | qfq | 3,143,400 | 47,806,826 | -0.39% |
| 2024-12-18 | 15.26 | 15.50 | 15.05 | 15.36 | 15.36 | qfq | 3,241,900 | 49,681,452 | 0.85% |
| 2024-12-17 | 15.85 | 15.96 | 15.16 | 15.23 | 15.23 | qfq | 6,319,361 | 97,565,744 | -4.87% |
| 2024-12-16 | 15.98 | 16.55 | 15.79 | 16.01 | 16.01 | qfq | 6,514,220 | 104,791,093 | 0.19% |
| 2024-12-13 | 16.33 | 16.41 | 15.95 | 15.98 | 15.98 | qfq | 5,722,900 | 92,229,388 | -3.33% |
| 2024-12-12 | 16.37 | 16.67 | 16.16 | 16.53 | 16.53 | qfq | 6,594,095 | 108,126,233 | 1.41% |
| 2024-12-11 | 16.19 | 16.45 | 16.19 | 16.30 | 16.30 | qfq | 5,185,604 | 84,624,869 | 0.00% |
| 2024-12-10 | 17.18 | 17.25 | 16.25 | 16.30 | 16.30 | qfq | 8,956,057 | 149,105,109 | -0.37% |
| 2024-12-09 | 16.57 | 16.69 | 16.08 | 16.36 | 16.36 | qfq | 6,037,020 | 98,752,510 | -1.33% |
| 2024-12-06 | 16.53 | 16.80 | 16.29 | 16.58 | 16.58 | qfq | 7,049,160 | 116,864,781 | -0.48% |
| 2024-12-05 | 16.12 | 16.70 | 16.11 | 16.66 | 16.66 | qfq | 7,392,700 | 122,140,931 | 2.52% |
| 2024-12-04 | 16.58 | 16.75 | 16.15 | 16.25 | 16.25 | qfq | 7,414,300 | 121,895,920 | -2.75% |
| 2024-12-03 | 16.82 | 17.15 | 16.59 | 16.71 | 16.71 | qfq | 12,836,300 | 215,892,803 | 0.36% |
| 2024-12-02 | 16.00 | 16.85 | 15.96 | 16.65 | 16.65 | qfq | 10,569,984 | 175,169,862 | 2.46% |
| 2024-11-29 | 16.23 | 16.55 | 15.70 | 16.25 | 16.25 | qfq | 10,705,700 | 172,825,683 | -0.25% |
| 2024-11-28 | 16.45 | 16.63 | 16.08 | 16.29 | 16.29 | qfq | 12,561,400 | 204,947,332 | -1.03% |
| 2024-11-27 | 15.75 | 16.63 | 15.73 | 16.46 | 16.46 | qfq | 18,060,000 | 293,069,652 | 3.59% |
| 2024-11-26 | 15.14 | 16.69 | 15.10 | 15.89 | 15.89 | qfq | 20,089,624 | 324,786,544 | 4.75% |
| 2024-11-25 | 14.98 | 15.17 | 14.60 | 15.17 | 15.17 | qfq | 5,223,284 | 77,912,592 | 2.36% |
| 2024-11-22 | 15.70 | 15.70 | 14.81 | 14.82 | 14.82 | qfq | 5,866,027 | 89,809,409 | -4.76% |
| 2024-11-21 | 15.60 | 15.76 | 15.33 | 15.56 | 15.56 | qfq | 4,550,700 | 70,652,453 | -0.38% |
| 2024-11-20 | 15.44 | 15.70 | 15.30 | 15.62 | 15.62 | qfq | 4,885,300 | 75,936,128 | 0.58% |
| 2024-11-19 | 15.28 | 15.55 | 15.07 | 15.53 | 15.53 | qfq | 5,573,784 | 85,150,963 | 3.05% |
| 2024-11-18 | 15.81 | 15.98 | 14.98 | 15.07 | 15.07 | qfq | 6,957,900 | 106,060,767 | -4.26% |
| 2024-11-15 | 16.16 | 16.68 | 15.68 | 15.74 | 15.74 | qfq | 7,521,267 | 122,128,105 | -3.44% |
| 2024-11-14 | 16.68 | 16.76 | 16.28 | 16.30 | 16.30 | qfq | 5,626,101 | 92,912,775 | -2.80% |
| 2024-11-13 | 16.59 | 17.01 | 16.47 | 16.77 | 16.77 | qfq | 7,282,769 | 121,558,074 | -0.53% |
| 2024-11-12 | 17.49 | 17.64 | 16.60 | 16.86 | 16.86 | qfq | 9,922,969 | 169,787,003 | -2.49% |
| 2024-11-11 | 17.14 | 17.39 | 16.76 | 17.29 | 17.29 | qfq | 11,714,717 | 199,592,405 | 0.82% |
| 2024-11-08 | 17.98 | 18.20 | 16.97 | 17.15 | 17.15 | qfq | 20,360,772 | 357,789,251 | -0.81% |
| 2024-11-07 | 16.10 | 17.29 | 15.90 | 17.29 | 17.29 | qfq | 17,646,064 | 297,378,530 | 6.40% |
| 2024-11-06 | 16.42 | 16.76 | 16.15 | 16.25 | 16.25 | qfq | 12,411,502 | 204,263,519 | -0.55% |
| 2024-11-05 | 15.68 | 16.49 | 15.62 | 16.34 | 16.34 | qfq | 12,346,841 | 200,841,347 | 4.48% |
| 2024-11-04 | 15.01 | 15.70 | 15.01 | 15.64 | 15.64 | qfq | 8,013,900 | 123,727,904 | 3.17% |
| 2024-11-01 | 16.20 | 16.22 | 15.11 | 15.16 | 15.16 | qfq | 12,015,900 | 185,872,035 | -7.33% |
| 2024-10-31 | 15.80 | 16.65 | 15.68 | 16.36 | 16.36 | qfq | 13,072,000 | 214,171,699 | 2.83% |
| 2024-10-30 | 16.13 | 16.21 | 15.70 | 15.91 | 15.91 | qfq | 8,990,965 | 143,214,719 | -1.36% |
| 2024-10-29 | 17.00 | 17.00 | 16.06 | 16.13 | 16.13 | qfq | 16,273,600 | 268,771,629 | -6.06% |
| 2024-10-28 | 16.89 | 17.37 | 16.21 | 17.17 | 17.17 | qfq | 20,782,565 | 349,402,040 | 4.31% |
| 2024-10-25 | 16.41 | 16.80 | 16.01 | 16.46 | 16.46 | qfq | 20,580,065 | 338,017,296 | 5.11% |
| 2024-10-24 | 15.47 | 15.75 | 15.42 | 15.66 | 15.66 | qfq | 6,520,500 | 101,945,108 | 0.51% |
| 2024-10-23 | 15.76 | 16.06 | 15.48 | 15.58 | 15.58 | qfq | 9,050,800 | 142,826,187 | -1.27% |
| 2024-10-22 | 16.00 | 16.19 | 15.63 | 15.78 | 15.78 | qfq | 9,937,050 | 157,547,521 | -2.53% |
| 2024-10-21 | 15.57 | 16.37 | 15.46 | 16.19 | 16.19 | qfq | 15,560,472 | 247,355,227 | 2.79% |
| 2024-10-18 | 15.02 | 16.15 | 15.00 | 15.75 | 15.75 | qfq | 14,475,845 | 225,664,193 | 3.62% |
| 2024-10-17 | 15.16 | 15.57 | 15.05 | 15.20 | 15.20 | qfq | 10,290,402 | 157,839,956 | 1.33% |
| 2024-10-16 | 14.85 | 15.32 | 14.84 | 15.00 | 15.00 | qfq | 7,532,913 | 113,506,384 | -1.12% |
| 2024-10-15 | 15.63 | 15.88 | 15.15 | 15.17 | 15.17 | qfq | 11,077,097 | 171,492,340 | -3.99% |
| 2024-10-14 | 15.19 | 15.80 | 15.07 | 15.80 | 15.80 | qfq | 12,461,671 | 192,767,225 | 6.11% |
| 2024-10-11 | 15.18 | 15.53 | 14.75 | 14.89 | 14.89 | qfq | 9,948,566 | 150,119,981 | -3.94% |
| 2024-10-10 | 16.05 | 16.86 | 15.39 | 15.50 | 15.50 | qfq | 15,990,196 | 253,541,769 | -9.14% |
| 2024-10-09 | 18.00 | 18.00 | 17.06 | 17.06 | 17.06 | qfq | 17,309,869 | 300,163,671 | -9.97% |
| 2024-10-08 | 18.95 | 18.95 | 17.30 | 18.95 | 18.95 | qfq | 35,402,490 | 657,227,125 | 9.98% |
| 2024-09-30 | 17.20 | 17.42 | 15.89 | 17.23 | 17.23 | qfq | 34,538,209 | 578,845,150 | 8.78% |
| 2024-09-27 | 15.43 | 16.02 | 14.80 | 15.84 | 15.84 | qfq | 22,199,757 | 341,712,637 | 3.39% |
| 2024-09-26 | 14.00 | 15.50 | 13.99 | 15.32 | 15.32 | qfq | 26,606,757 | 397,303,575 | 4.08% |
| 2024-09-25 | 15.37 | 16.09 | 14.71 | 14.72 | 14.72 | qfq | 38,782,595 | 604,093,588 | 0.62% |
| 2024-09-24 | 13.76 | 14.63 | 13.30 | 14.63 | 14.63 | qfq | 27,803,004 | 388,462,377 | 10.00% |
| 2024-09-23 | 13.08 | 13.41 | 12.48 | 13.30 | 13.30 | qfq | 19,523,110 | 254,808,378 | -4.11% |
| 2024-09-20 | 13.07 | 14.50 | 13.03 | 13.87 | 13.87 | qfq | 28,714,687 | 391,062,040 | 4.84% |
| 2024-09-19 | 13.99 | 14.30 | 13.16 | 13.23 | 13.23 | qfq | 29,525,147 | 409,180,021 | 1.77% |
| 2024-09-18 | 11.74 | 13.00 | 11.70 | 13.00 | 13.00 | qfq | 9,410,964 | 117,416,421 | 9.98% |
| 2024-09-13 | 11.58 | 12.26 | 11.58 | 11.82 | 11.82 | qfq | 6,108,514 | 72,943,583 | 1.98% |
| 2024-09-12 | 11.61 | 11.83 | 11.58 | 11.59 | 11.59 | qfq | 1,701,524 | 19,894,202 | -1.28% |
| 2024-09-11 | 11.67 | 11.83 | 11.65 | 11.74 | 11.74 | qfq | 1,615,266 | 18,955,067 | -0.93% |
| 2024-09-10 | 11.80 | 11.96 | 11.56 | 11.85 | 11.85 | qfq | 2,309,301 | 27,098,221 | 0.00% |
| 2024-09-09 | 11.82 | 12.03 | 11.61 | 11.85 | 11.85 | qfq | 2,515,400 | 29,773,885 | 0.08% |
| 2024-09-06 | 11.97 | 12.27 | 11.83 | 11.84 | 11.84 | qfq | 3,759,201 | 45,304,119 | -0.75% |
| 2024-09-05 | 11.65 | 11.93 | 11.65 | 11.93 | 11.93 | qfq | 2,613,100 | 30,943,069 | 2.49% |
| 2024-09-04 | 11.61 | 11.79 | 11.61 | 11.64 | 11.64 | qfq | 1,944,599 | 22,754,074 | -0.60% |
| 2024-09-03 | 11.64 | 11.79 | 11.60 | 11.71 | 11.71 | qfq | 1,974,300 | 23,077,201 | 0.60% |
| 2024-09-02 | 11.80 | 11.91 | 11.62 | 11.64 | 11.64 | qfq | 2,926,168 | 34,359,831 | -1.77% |
| 2024-08-30 | 11.42 | 12.18 | 11.39 | 11.85 | 11.85 | qfq | 4,975,856 | 59,081,444 | 3.86% |
| 2024-08-29 | 11.30 | 11.52 | 11.16 | 11.41 | 11.41 | qfq | 2,891,200 | 32,935,313 | 1.78% |
| 2024-08-28 | 11.51 | 11.80 | 11.13 | 11.21 | 11.21 | qfq | 4,175,000 | 47,596,679 | -3.94% |
| 2024-08-27 | 11.80 | 11.95 | 11.64 | 11.67 | 11.67 | qfq | 1,820,201 | 21,386,563 | -1.93% |
| 2024-08-26 | 11.74 | 12.00 | 11.56 | 11.90 | 11.90 | qfq | 2,257,601 | 26,711,216 | 1.36% |
| 2024-08-23 | 11.72 | 11.84 | 11.51 | 11.74 | 11.74 | qfq | 2,910,000 | 33,945,891 | 0.17% |
| 2024-08-22 | 12.00 | 12.15 | 11.70 | 11.72 | 11.72 | qfq | 3,110,566 | 37,150,304 | -2.74% |
| 2024-08-21 | 12.13 | 12.20 | 12.01 | 12.05 | 12.05 | qfq | 1,818,800 | 21,990,837 | -0.58% |
| 2024-08-20 | 12.34 | 12.34 | 12.08 | 12.12 | 12.12 | qfq | 2,508,000 | 30,469,563 | -1.86% |
| 2024-08-19 | 12.18 | 12.51 | 12.10 | 12.35 | 12.35 | qfq | 2,848,000 | 35,110,332 | 0.57% |
| 2024-08-16 | 12.63 | 12.80 | 12.27 | 12.28 | 12.28 | qfq | 4,342,900 | 54,101,136 | -3.61% |
| 2024-08-15 | 12.47 | 12.87 | 12.42 | 12.74 | 12.74 | qfq | 4,585,300 | 58,204,704 | 2.17% |
| 2024-08-14 | 12.52 | 12.68 | 12.47 | 12.47 | 12.47 | qfq | 2,342,200 | 29,464,096 | -0.87% |
| 2024-08-13 | 12.36 | 12.60 | 12.29 | 12.58 | 12.58 | qfq | 2,437,624 | 30,296,831 | 0.80% |
| 2024-08-12 | 12.59 | 12.70 | 12.39 | 12.48 | 12.48 | qfq | 2,796,388 | 34,944,347 | -1.58% |
| 2024-08-09 | 12.80 | 13.03 | 12.68 | 12.68 | 12.68 | qfq | 3,686,500 | 47,263,222 | -1.55% |
| 2024-08-08 | 12.86 | 13.05 | 12.63 | 12.88 | 12.88 | qfq | 4,447,400 | 57,176,920 | 0.16% |
| 2024-08-07 | 12.93 | 13.05 | 12.78 | 12.86 | 12.86 | qfq | 3,087,419 | 39,868,661 | -0.85% |
| 2024-08-06 | 13.01 | 13.10 | 12.75 | 12.97 | 12.97 | qfq | 4,431,296 | 57,058,380 | 0.93% |
| 2024-08-05 | 13.05 | 13.28 | 12.82 | 12.85 | 12.85 | qfq | 5,196,700 | 67,657,316 | -1.53% |
| 2024-08-02 | 13.34 | 13.58 | 13.03 | 13.05 | 13.05 | qfq | 5,333,400 | 70,733,622 | -2.25% |
| 2024-08-01 | 13.57 | 13.67 | 13.32 | 13.35 | 13.35 | qfq | 8,454,768 | 113,662,528 | -2.20% |
| 2024-07-31 | 12.75 | 13.92 | 12.75 | 13.65 | 13.65 | qfq | 12,519,276 | 168,890,468 | 6.56% |
| 2024-07-30 | 12.45 | 12.92 | 12.42 | 12.81 | 12.81 | qfq | 5,625,500 | 71,930,714 | 1.67% |
| 2024-07-29 | 12.45 | 12.65 | 12.37 | 12.60 | 12.60 | qfq | 4,520,400 | 56,710,497 | 0.40% |
| 2024-07-26 | 12.40 | 12.76 | 12.30 | 12.55 | 12.55 | qfq | 5,480,455 | 68,869,662 | 1.21% |
| 2024-07-25 | 12.07 | 12.56 | 12.02 | 12.40 | 12.40 | qfq | 5,727,500 | 70,974,767 | 2.73% |
| 2024-07-24 | 12.34 | 12.35 | 12.05 | 12.07 | 12.07 | qfq | 3,871,621 | 47,158,654 | -2.03% |
| 2024-07-23 | 12.36 | 12.74 | 12.30 | 12.32 | 12.32 | qfq | 5,755,100 | 72,149,581 | -1.36% |
| 2024-07-22 | 12.38 | 12.54 | 12.23 | 12.49 | 12.49 | qfq | 4,836,786 | 60,050,429 | 1.30% |
| 2024-07-19 | 11.99 | 12.46 | 11.99 | 12.33 | 12.33 | qfq | 4,652,186 | 56,985,573 | 1.07% |
| 2024-07-18 | 12.00 | 12.22 | 11.76 | 12.20 | 12.20 | qfq | 5,862,048 | 70,131,142 | -0.49% |
| 2024-07-17 | 12.00 | 12.59 | 12.00 | 12.26 | 12.26 | qfq | 8,078,928 | 99,386,725 | 1.41% |
| 2024-07-16 | 12.10 | 12.16 | 11.91 | 12.09 | 12.09 | qfq | 2,950,900 | 35,500,653 | -0.08% |
| 2024-07-15 | 12.27 | 12.27 | 11.86 | 12.10 | 12.10 | qfq | 3,304,300 | 39,899,438 | -1.22% |
| 2024-07-12 | 12.40 | 12.60 | 12.25 | 12.25 | 12.25 | qfq | 4,686,955 | 58,061,146 | -1.37% |
| 2024-07-11 | 12.11 | 12.50 | 12.11 | 12.42 | 12.42 | qfq | 7,949,680 | 98,023,889 | 3.16% |
| 2024-07-10 | 12.77 | 12.77 | 12.02 | 12.04 | 12.04 | qfq | 12,881,200 | 157,467,234 | -8.51% |
| 2024-07-09 | 12.91 | 13.17 | 12.48 | 13.16 | 13.16 | qfq | 7,151,180 | 92,568,837 | 1.86% |
| 2024-07-08 | 13.35 | 13.37 | 12.86 | 12.92 | 12.92 | qfq | 6,477,900 | 84,256,148 | -3.44% |
| 2024-07-05 | 13.00 | 13.92 | 12.73 | 13.38 | 13.38 | qfq | 10,870,500 | 145,642,972 | 1.90% |
| 2024-07-04 | 13.74 | 13.79 | 13.05 | 13.13 | 13.13 | qfq | 7,737,499 | 102,787,983 | -3.81% |
| 2024-07-03 | 13.83 | 13.92 | 13.62 | 13.65 | 13.65 | qfq | 7,317,089 | 100,580,482 | -1.94% |
| 2024-07-02 | 14.10 | 14.36 | 13.86 | 13.92 | 13.92 | qfq | 12,057,647 | 169,613,357 | -1.90% |
| 2024-07-01 | 13.98 | 14.37 | 13.69 | 14.19 | 14.19 | qfq | 16,165,192 | 227,165,616 | 2.31% |
| 2024-06-28 | 13.80 | 14.79 | 13.69 | 13.87 | 13.87 | qfq | 23,239,277 | 331,265,803 | -1.35% |
| 2024-06-27 | 13.00 | 14.06 | 12.63 | 14.06 | 14.06 | qfq | 13,023,637 | 175,638,289 | 10.02% |
| 2024-06-26 | 12.47 | 12.79 | 12.27 | 12.78 | 12.78 | qfq | 3,860,063 | 48,517,866 | 2.40% |
| 2024-06-25 | 12.48 | 12.60 | 12.25 | 12.48 | 12.48 | qfq | 3,564,846 | 44,363,288 | 0.00% |
| 2024-06-24 | 12.76 | 12.82 | 12.44 | 12.48 | 12.48 | qfq | 4,826,363 | 60,733,147 | -3.11% |
| 2024-06-21 | 12.72 | 13.28 | 12.61 | 12.88 | 12.88 | qfq | 6,032,600 | 78,360,252 | -0.16% |
| 2024-06-20 | 13.80 | 13.84 | 12.89 | 12.90 | 12.90 | qfq | 9,391,701 | 124,475,659 | -2.79% |
| 2024-06-19 | 13.53 | 13.80 | 13.25 | 13.27 | 13.27 | qfq | 5,960,100 | 80,305,925 | -2.93% |
| 2024-06-18 | 13.39 | 13.81 | 13.37 | 13.67 | 13.67 | qfq | 8,021,100 | 109,232,212 | 2.86% |
| 2024-06-17 | 13.25 | 13.40 | 13.09 | 13.29 | 13.29 | qfq | 4,322,900 | 57,415,767 | -1.26% |
| 2024-06-14 | 12.75 | 13.49 | 12.75 | 13.46 | 13.46 | qfq | 9,057,600 | 120,010,347 | 4.02% |
| 2024-06-13 | 13.29 | 13.38 | 12.89 | 12.94 | 12.94 | qfq | 6,499,900 | 85,123,448 | -2.63% |
| 2024-06-12 | 13.29 | 13.50 | 13.20 | 13.29 | 13.29 | qfq | 5,504,300 | 73,545,621 | 0.00% |
| 2024-06-11 | 13.40 | 13.54 | 12.74 | 13.29 | 13.29 | qfq | 5,936,173 | 78,564,711 | -2.99% |
| 2024-06-07 | 13.14 | 13.82 | 13.14 | 13.70 | 13.70 | qfq | 6,456,345 | 87,762,582 | 4.58% |
| 2024-06-06 | 13.68 | 13.85 | 12.98 | 13.10 | 13.10 | qfq | 6,088,587 | 80,770,402 | -4.59% |
| 2024-06-05 | 13.71 | 14.06 | 13.70 | 13.73 | 13.73 | qfq | 3,230,501 | 44,717,587 | -1.72% |
| 2024-06-04 | 13.79 | 14.10 | 13.60 | 13.97 | 13.97 | qfq | 5,057,473 | 69,981,213 | 0.65% |
| 2024-06-03 | 14.20 | 14.31 | 13.81 | 13.88 | 13.88 | qfq | 3,256,600 | 45,496,577 | -2.18% |
| 2024-05-31 | 14.04 | 14.41 | 14.04 | 14.19 | 14.19 | qfq | 3,502,600 | 49,659,353 | 1.07% |
| 2024-05-30 | 13.99 | 14.08 | 13.63 | 14.04 | 14.04 | qfq | 3,223,100 | 45,098,998 | 0.50% |
| 2024-05-29 | 14.10 | 14.31 | 13.89 | 13.97 | 13.97 | qfq | 3,966,737 | 55,813,182 | -1.27% |
| 2024-05-28 | 14.25 | 14.36 | 14.08 | 14.15 | 14.15 | qfq | 3,279,071 | 46,535,934 | -1.53% |
| 2024-05-27 | 14.39 | 14.59 | 14.12 | 14.37 | 14.37 | qfq | 4,632,983 | 66,337,832 | -0.35% |
| 2024-05-24 | 15.00 | 15.01 | 14.41 | 14.42 | 14.42 | qfq | 9,078,198 | 132,849,655 | -5.75% |
| 2024-05-23 | 15.14 | 15.78 | 14.70 | 15.30 | 15.30 | qfq | 11,191,524 | 170,258,906 | 1.12% |
| 2024-05-22 | 14.94 | 15.39 | 14.75 | 15.13 | 15.13 | qfq | 7,232,624 | 109,719,332 | 2.02% |
| 2024-05-21 | 15.12 | 15.21 | 14.79 | 14.83 | 14.83 | qfq | 3,344,401 | 49,851,078 | -1.85% |
| 2024-05-20 | 15.19 | 15.43 | 15.10 | 15.11 | 15.11 | qfq | 5,536,624 | 84,400,386 | -0.13% |
| 2024-05-17 | 14.91 | 15.15 | 14.75 | 15.13 | 15.13 | qfq | 4,285,000 | 64,115,523 | 1.27% |
| 2024-05-16 | 14.69 | 15.09 | 14.69 | 14.94 | 14.94 | qfq | 3,983,900 | 59,518,097 | 1.70% |
| 2024-05-15 | 15.13 | 15.18 | 14.68 | 14.69 | 14.69 | qfq | 4,514,900 | 66,892,357 | -2.65% |
| 2024-05-14 | 14.94 | 15.14 | 14.91 | 15.09 | 15.09 | qfq | 3,463,800 | 52,028,011 | 1.00% |
| 2024-05-13 | 15.34 | 15.34 | 14.82 | 14.94 | 14.94 | qfq | 5,873,616 | 88,217,382 | -2.92% |
| 2024-05-10 | 15.43 | 15.50 | 15.06 | 15.39 | 15.39 | qfq | 6,267,500 | 96,000,320 | 0.59% |
| 2024-05-09 | 15.17 | 15.48 | 15.10 | 15.30 | 15.30 | qfq | 4,395,224 | 67,400,701 | 0.66% |
| 2024-05-08 | 15.64 | 15.64 | 15.17 | 15.20 | 15.20 | qfq | 6,504,790 | 99,968,723 | -3.74% |
| 2024-05-07 | 15.62 | 16.07 | 15.35 | 15.79 | 15.79 | qfq | 11,234,746 | 175,643,381 | 0.32% |
| 2024-05-06 | 15.97 | 16.19 | 15.60 | 15.74 | 15.74 | qfq | 10,832,741 | 171,152,644 | 1.16% |
| 2024-04-30 | 15.43 | 16.29 | 15.35 | 15.56 | 15.56 | qfq | 14,087,694 | 222,002,135 | 2.17% |
| 2024-04-29 | 14.78 | 15.51 | 14.71 | 15.23 | 15.23 | qfq | 11,723,202 | 178,139,829 | 2.01% |
| 2024-04-26 | 14.21 | 15.18 | 14.10 | 14.93 | 14.93 | qfq | 13,773,825 | 201,262,914 | 6.72% |
| 2024-04-25 | 13.92 | 14.11 | 13.85 | 13.99 | 13.99 | qfq | 4,329,087 | 60,639,058 | -0.14% |
| 2024-04-24 | 14.01 | 14.13 | 13.87 | 14.01 | 14.01 | qfq | 4,836,455 | 67,562,738 | 0.07% |
| 2024-04-23 | 14.10 | 14.30 | 13.99 | 14.00 | 14.00 | qfq | 4,693,616 | 66,332,169 | -0.21% |
| 2024-04-22 | 14.06 | 14.32 | 13.75 | 14.03 | 14.03 | qfq | 4,975,800 | 69,969,025 | 0.43% |
| 2024-04-19 | 14.20 | 14.29 | 13.89 | 13.97 | 13.97 | qfq | 6,042,837 | 84,912,527 | -2.31% |
| 2024-04-18 | 14.54 | 14.65 | 13.80 | 14.30 | 14.30 | qfq | 10,423,498 | 149,029,089 | 0.35% |
| 2024-04-17 | 13.15 | 14.39 | 13.15 | 14.25 | 14.25 | qfq | 9,764,053 | 137,930,066 | 6.82% |
| 2024-04-16 | 14.32 | 14.59 | 13.34 | 13.34 | 13.34 | qfq | 13,758,487 | 189,397,941 | -9.99% |
| 2024-04-15 | 16.16 | 16.65 | 14.82 | 14.82 | 14.82 | qfq | 13,129,304 | 203,676,114 | -10.02% |
| 2024-04-12 | 16.45 | 16.92 | 16.35 | 16.47 | 16.47 | qfq | 8,504,009 | 140,806,612 | -1.32% |
| 2024-04-11 | 16.51 | 17.10 | 16.30 | 16.69 | 16.69 | qfq | 11,122,831 | 185,445,066 | -0.95% |
| 2024-04-10 | 16.05 | 17.14 | 15.92 | 16.85 | 16.85 | qfq | 16,951,328 | 281,763,062 | 3.95% |
| 2024-04-09 | 15.63 | 16.35 | 15.49 | 16.21 | 16.21 | qfq | 11,370,907 | 182,333,678 | 4.38% |
| 2024-04-08 | 15.51 | 15.87 | 15.43 | 15.53 | 15.53 | qfq | 5,516,154 | 86,378,284 | -0.13% |
| 2024-04-03 | 15.90 | 16.10 | 15.55 | 15.55 | 15.55 | qfq | 5,814,791 | 91,640,200 | -2.57% |
| 2024-04-02 | 16.45 | 16.46 | 15.88 | 15.96 | 15.96 | qfq | 7,596,209 | 122,129,006 | -2.86% |
| 2024-04-01 | 16.15 | 16.45 | 16.11 | 16.43 | 16.43 | qfq | 8,100,579 | 132,131,353 | 2.69% |
| 2024-03-29 | 15.92 | 16.10 | 15.66 | 16.00 | 16.00 | qfq | 7,194,149 | 114,523,299 | 0.50% |
| 2024-03-28 | 15.49 | 16.12 | 15.45 | 15.92 | 15.92 | qfq | 9,677,932 | 153,664,284 | 2.51% |
| 2024-03-27 | 16.73 | 16.75 | 15.50 | 15.53 | 15.53 | qfq | 12,145,955 | 192,818,837 | -7.67% |
| 2024-03-26 | 16.40 | 16.82 | 16.16 | 16.82 | 16.82 | qfq | 9,883,636 | 163,278,685 | 0.30% |
| 2024-03-25 | 18.05 | 18.14 | 16.77 | 16.77 | 16.77 | qfq | 17,612,571 | 303,141,693 | -9.98% |
| 2024-03-22 | 18.35 | 19.10 | 17.96 | 18.63 | 18.63 | qfq | 18,596,727 | 347,882,442 | 0.98% |
| 2024-03-21 | 18.41 | 18.87 | 18.40 | 18.45 | 18.45 | qfq | 10,962,716 | 203,957,236 | -1.07% |
| 2024-03-20 | 18.70 | 18.92 | 18.36 | 18.65 | 18.65 | qfq | 13,779,873 | 257,056,133 | -0.53% |
| 2024-03-19 | 18.80 | 19.16 | 18.74 | 18.75 | 18.75 | qfq | 16,757,491 | 316,412,854 | -2.95% |
| 2024-03-18 | 17.88 | 19.86 | 17.65 | 19.32 | 19.32 | qfq | 30,381,990 | 570,681,800 | 6.56% |
| 2024-03-15 | 18.36 | 18.46 | 17.50 | 18.13 | 18.13 | qfq | 23,289,658 | 416,338,359 | -4.07% |
| 2024-03-14 | 19.43 | 20.17 | 18.83 | 18.90 | 18.90 | qfq | 41,344,077 | 803,412,060 | 3.05% |
| 2024-03-13 | 17.34 | 18.40 | 17.23 | 18.34 | 18.34 | qfq | 27,191,977 | 490,696,655 | 4.62% |
| 2024-03-12 | 17.46 | 17.70 | 17.16 | 17.53 | 17.53 | qfq | 16,369,973 | 284,758,567 | -0.40% |
| 2024-03-11 | 16.88 | 17.63 | 16.88 | 17.60 | 17.60 | qfq | 17,654,502 | 305,883,885 | 4.76% |
| 2024-03-08 | 16.45 | 16.86 | 16.16 | 16.80 | 16.80 | qfq | 14,006,078 | 233,013,684 | 2.25% |
| 2024-03-07 | 17.11 | 17.40 | 16.41 | 16.43 | 16.43 | qfq | 21,622,275 | 363,744,637 | -5.52% |
| 2024-03-06 | 17.70 | 18.20 | 17.36 | 17.39 | 17.39 | qfq | 17,769,703 | 314,080,077 | -3.39% |
| 2024-03-05 | 17.31 | 18.60 | 17.24 | 18.00 | 18.00 | qfq | 26,438,293 | 477,095,150 | 2.68% |
| 2024-03-04 | 17.99 | 18.10 | 17.19 | 17.53 | 17.53 | qfq | 25,515,292 | 446,416,018 | -3.20% |
| 2024-03-01 | 19.10 | 19.99 | 17.87 | 18.11 | 18.11 | qfq | 38,114,519 | 719,110,749 | -8.72% |
| 2024-02-29 | 17.28 | 19.84 | 17.01 | 19.84 | 19.84 | qfq | 41,411,214 | 760,908,421 | 9.98% |
| 2024-02-28 | 16.58 | 18.04 | 16.56 | 18.04 | 18.04 | qfq | 44,042,015 | 764,081,683 | 10.00% |
| 2024-02-27 | 15.91 | 16.40 | 15.64 | 16.40 | 16.40 | qfq | 23,280,142 | 374,540,208 | 2.95% |
| 2024-02-26 | 15.97 | 16.40 | 15.80 | 15.93 | 15.93 | qfq | 22,131,379 | 355,558,189 | -1.97% |
| 2024-02-23 | 15.76 | 16.61 | 15.55 | 16.25 | 16.25 | qfq | 30,412,605 | 487,811,661 | 2.39% |
| 2024-02-22 | 14.72 | 15.99 | 14.72 | 15.87 | 15.87 | qfq | 33,667,053 | 519,253,695 | 4.48% |
| 2024-02-21 | 15.10 | 16.40 | 14.89 | 15.19 | 15.19 | qfq | 43,181,319 | 676,923,548 | 1.88% |
| 2024-02-20 | 13.45 | 14.91 | 13.31 | 14.91 | 14.91 | qfq | 24,083,192 | 339,557,093 | 10.04% |
| 2024-02-19 | 12.95 | 13.79 | 12.68 | 13.55 | 13.55 | qfq | 25,261,633 | 337,229,282 | 3.28% |
| 2024-02-08 | 12.61 | 13.47 | 12.36 | 13.12 | 13.12 | qfq | 24,768,073 | 319,792,253 | -0.15% |
| 2024-02-07 | 12.43 | 13.79 | 12.05 | 13.14 | 13.14 | qfq | 30,677,233 | 394,943,939 | 2.98% |
| 2024-02-06 | 12.28 | 13.55 | 11.95 | 12.76 | 12.76 | qfq | 27,585,511 | 342,035,974 | -3.92% |
| 2024-02-05 | 14.13 | 14.19 | 13.28 | 13.28 | 13.28 | qfq | 21,095,423 | 282,867,408 | -10.03% |
| 2024-02-02 | 15.51 | 15.79 | 14.40 | 14.76 | 14.76 | qfq | 36,938,510 | 551,366,249 | -7.75% |
| 2024-02-01 | 15.20 | 16.87 | 15.20 | 16.00 | 16.00 | qfq | 40,137,013 | 629,931,816 | -5.16% |
| 2024-01-31 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | qfq | 2,504,700 | 42,254,289 | -9.98% |
| 2024-01-30 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | qfq | 1,573,800 | 29,493,012 | -9.99% |
| 2024-01-29 | 25.00 | 25.44 | 20.82 | 20.82 | 20.82 | qfq | 47,322,569 | 1,111,850,811 | -9.99% |
| 2024-01-26 | 22.05 | 23.13 | 22.00 | 23.13 | 23.13 | qfq | 22,772,229 | 520,269,165 | 9.99% |
| 2024-01-25 | 21.03 | 21.03 | 20.21 | 21.03 | 21.03 | qfq | 17,268,896 | 360,985,295 | 9.99% |
| 2024-01-24 | 17.95 | 19.12 | 17.04 | 19.12 | 19.12 | qfq | 32,597,103 | 593,264,254 | 10.01% |
| 2024-01-23 | 15.36 | 17.38 | 14.98 | 17.38 | 17.38 | qfq | 25,353,592 | 407,852,373 | 10.00% |
| 2024-01-22 | 14.85 | 16.40 | 14.72 | 15.80 | 15.80 | qfq | 28,209,080 | 438,730,320 | 5.61% |
| 2024-01-19 | 15.01 | 15.19 | 14.58 | 14.96 | 14.96 | qfq | 19,659,772 | 291,721,806 | -4.83% |
| 2024-01-18 | 14.97 | 16.28 | 14.43 | 15.72 | 15.72 | qfq | 31,281,128 | 480,939,843 | 5.01% |
| 2024-01-17 | 13.63 | 14.97 | 13.51 | 14.97 | 14.97 | qfq | 14,017,831 | 205,583,671 | 9.99% |
| 2024-01-16 | 13.68 | 13.68 | 13.33 | 13.61 | 13.61 | qfq | 2,538,924 | 34,252,351 | 0.15% |
| 2024-01-15 | 13.51 | 13.68 | 13.45 | 13.59 | 13.59 | qfq | 1,696,829 | 23,047,651 | 0.22% |
| 2024-01-12 | 13.63 | 13.78 | 13.56 | 13.56 | 13.56 | qfq | 1,906,071 | 26,046,058 | -1.31% |
| 2024-01-11 | 13.53 | 13.85 | 13.52 | 13.74 | 13.74 | qfq | 3,323,708 | 45,432,652 | 1.48% |
| 2024-01-10 | 13.62 | 13.68 | 13.44 | 13.54 | 13.54 | qfq | 2,949,195 | 40,002,586 | -0.29% |
| 2024-01-09 | 13.63 | 13.76 | 13.43 | 13.58 | 13.58 | qfq | 3,829,731 | 52,001,387 | -0.51% |
| 2024-01-08 | 13.66 | 13.95 | 13.62 | 13.65 | 13.65 | qfq | 4,885,762 | 67,357,802 | -0.15% |
| 2024-01-05 | 14.08 | 14.08 | 13.62 | 13.67 | 13.67 | qfq | 4,783,770 | 65,908,027 | -2.15% |
| 2024-01-04 | 14.26 | 14.26 | 13.85 | 13.97 | 13.97 | qfq | 6,463,345 | 90,532,835 | -1.96% |
| 2024-01-03 | 14.12 | 14.45 | 14.10 | 14.25 | 14.25 | qfq | 8,024,800 | 114,351,828 | 0.56% |
| 2024-01-02 | 14.06 | 14.21 | 13.99 | 14.17 | 14.17 | qfq | 4,556,800 | 64,392,589 | 0.28% |
| 2023-12-29 | 14.00 | 14.20 | 13.95 | 14.13 | 14.13 | qfq | 4,583,700 | 64,800,218 | 0.14% |
| 2023-12-28 | 14.00 | 14.24 | 13.85 | 14.11 | 14.11 | qfq | 5,027,700 | 71,003,583 | 1.15% |
| 2023-12-27 | 13.68 | 13.99 | 13.67 | 13.95 | 13.95 | qfq | 3,527,968 | 48,842,683 | 1.68% |
| 2023-12-26 | 14.05 | 14.07 | 13.66 | 13.72 | 13.72 | qfq | 3,744,100 | 51,689,604 | -1.86% |
| 2023-12-25 | 13.91 | 14.07 | 13.86 | 13.98 | 13.98 | qfq | 3,743,600 | 52,365,635 | 0.43% |
| 2023-12-22 | 14.13 | 14.22 | 13.88 | 13.92 | 13.92 | qfq | 5,193,163 | 72,956,758 | -1.42% |
| 2023-12-21 | 14.06 | 14.23 | 13.90 | 14.12 | 14.12 | qfq | 5,715,308 | 80,397,911 | -0.07% |
| 2023-12-20 | 14.49 | 14.49 | 14.11 | 14.13 | 14.13 | qfq | 4,508,084 | 64,193,064 | -2.08% |
| 2023-12-19 | 14.50 | 14.56 | 14.23 | 14.43 | 14.43 | qfq | 5,162,463 | 74,370,839 | -0.41% |
| 2023-12-18 | 14.64 | 14.71 | 14.46 | 14.49 | 14.49 | qfq | 4,988,731 | 72,621,228 | -1.02% |
| 2023-12-15 | 14.85 | 14.93 | 14.58 | 14.64 | 14.64 | qfq | 6,925,435 | 102,071,514 | -1.08% |
| 2023-12-14 | 14.95 | 15.19 | 14.76 | 14.80 | 14.80 | qfq | 7,345,100 | 109,875,643 | -1.14% |
| 2023-12-13 | 15.14 | 15.45 | 14.92 | 14.97 | 14.97 | qfq | 9,711,211 | 146,896,445 | -0.99% |
| 2023-12-12 | 14.78 | 15.15 | 14.78 | 15.12 | 15.12 | qfq | 9,257,127 | 139,000,394 | 1.68% |
| 2023-12-11 | 14.67 | 14.88 | 14.46 | 14.87 | 14.87 | qfq | 11,415,220 | 167,685,790 | 1.85% |
| 2023-12-08 | 15.48 | 15.48 | 14.55 | 14.60 | 14.60 | qfq | 19,202,755 | 284,448,187 | -7.12% |
| 2023-12-07 | 15.70 | 16.30 | 15.29 | 15.72 | 15.72 | qfq | 18,123,604 | 285,758,380 | 0.77% |
| 2023-12-06 | 16.35 | 16.43 | 15.60 | 15.60 | 15.60 | qfq | 23,978,906 | 381,647,117 | -6.70% |
| 2023-12-05 | 15.43 | 16.94 | 15.21 | 16.72 | 16.72 | qfq | 35,132,639 | 571,915,666 | 8.57% |
| 2023-12-04 | 15.15 | 15.60 | 15.13 | 15.40 | 15.40 | qfq | 14,889,778 | 228,491,776 | 0.59% |
| 2023-12-01 | 14.96 | 15.34 | 14.84 | 15.31 | 15.31 | qfq | 16,424,361 | 248,550,838 | 2.34% |
| 2023-11-30 | 15.10 | 15.45 | 14.74 | 14.96 | 14.96 | qfq | 17,447,367 | 261,508,656 | -2.09% |
| 2023-11-29 | 15.82 | 16.59 | 15.15 | 15.28 | 15.28 | qfq | 25,967,809 | 407,080,622 | -6.60% |
| 2023-11-28 | 16.36 | 18.00 | 16.36 | 16.36 | 16.36 | qfq | 35,772,744 | 592,038,202 | -10.01% |
| 2023-11-27 | 19.61 | 20.90 | 17.14 | 18.18 | 18.18 | qfq | 46,901,677 | 892,249,056 | -4.52% |
| 2023-11-24 | 17.27 | 19.04 | 16.73 | 19.04 | 19.04 | qfq | 36,407,461 | 674,635,425 | 9.99% |
| 2023-11-23 | 17.31 | 17.31 | 15.91 | 17.31 | 17.31 | qfq | 33,282,701 | 564,649,849 | 9.97% |
| 2023-11-22 | 15.73 | 15.74 | 15.66 | 15.74 | 15.74 | qfq | 5,841,096 | 91,922,372 | 9.99% |
| 2023-11-21 | 12.92 | 14.31 | 12.92 | 14.31 | 14.31 | qfq | 5,762,312 | 81,022,230 | 9.99% |
| 2023-11-20 | 13.05 | 13.09 | 12.90 | 13.01 | 13.01 | qfq | 992,100 | 12,869,029 | -0.08% |
| 2023-11-17 | 12.89 | 13.04 | 12.83 | 13.02 | 13.02 | qfq | 1,050,600 | 13,607,250 | 1.01% |
| 2023-11-16 | 13.15 | 13.15 | 12.87 | 12.89 | 12.89 | qfq | 1,026,101 | 13,298,613 | -1.00% |
| 2023-11-15 | 12.97 | 13.23 | 12.97 | 13.02 | 13.02 | qfq | 1,504,178 | 19,723,336 | 0.54% |
| 2023-11-14 | 12.73 | 13.01 | 12.69 | 12.95 | 12.95 | qfq | 1,477,910 | 19,037,401 | 2.13% |
| 2023-11-13 | 12.71 | 12.76 | 12.58 | 12.68 | 12.68 | qfq | 1,175,400 | 14,880,837 | 0.32% |
| 2023-11-10 | 12.78 | 12.86 | 12.63 | 12.64 | 12.64 | qfq | 1,243,979 | 15,778,503 | -1.10% |
| 2023-11-09 | 12.97 | 13.08 | 12.76 | 12.78 | 12.78 | qfq | 1,745,600 | 22,449,003 | -1.84% |
| 2023-11-08 | 13.13 | 13.26 | 12.98 | 13.02 | 13.02 | qfq | 1,834,420 | 24,039,243 | -1.06% |
| 2023-11-07 | 12.94 | 13.19 | 12.92 | 13.16 | 13.16 | qfq | 2,450,107 | 32,076,658 | 1.54% |
| 2023-11-06 | 12.61 | 13.04 | 12.51 | 12.96 | 12.96 | qfq | 3,023,672 | 38,678,049 | 4.01% |
| 2023-11-03 | 12.25 | 12.57 | 12.25 | 12.46 | 12.46 | qfq | 1,873,800 | 23,359,694 | 1.05% |
| 2023-11-02 | 12.10 | 12.40 | 12.09 | 12.33 | 12.33 | qfq | 2,588,799 | 31,781,073 | 1.57% |
| 2023-11-01 | 12.21 | 12.38 | 12.10 | 12.14 | 12.14 | qfq | 2,138,740 | 26,084,183 | 0.17% |
| 2023-10-31 | 11.90 | 12.14 | 11.82 | 12.12 | 12.12 | qfq | 2,964,500 | 35,543,476 | 0.50% |
| 2023-10-30 | 13.01 | 13.01 | 11.74 | 12.06 | 12.06 | qfq | 7,015,217 | 83,738,295 | -7.23% |
| 2023-10-27 | 13.01 | 13.06 | 12.84 | 13.00 | 13.00 | qfq | 1,215,087 | 15,728,433 | -0.15% |
| 2023-10-26 | 13.21 | 13.21 | 12.91 | 13.02 | 13.02 | qfq | 995,210 | 12,943,668 | -0.91% |
| 2023-10-25 | 12.88 | 13.20 | 12.81 | 13.14 | 13.14 | qfq | 1,691,200 | 22,195,605 | 1.62% |
| 2023-10-24 | 12.46 | 12.95 | 12.42 | 12.93 | 12.93 | qfq | 1,344,000 | 17,141,065 | 3.77% |
| 2023-10-23 | 12.78 | 12.78 | 12.29 | 12.46 | 12.46 | qfq | 1,521,500 | 19,097,358 | -2.81% |
| 2023-10-20 | 12.67 | 12.98 | 12.67 | 12.82 | 12.82 | qfq | 993,233 | 12,776,039 | 0.00% |
| 2023-10-19 | 12.87 | 13.05 | 12.64 | 12.82 | 12.82 | qfq | 1,698,874 | 21,923,108 | -0.47% |
| 2023-10-18 | 13.22 | 13.22 | 12.84 | 12.88 | 12.88 | qfq | 1,454,763 | 18,902,312 | -2.57% |
| 2023-10-17 | 13.04 | 13.25 | 12.86 | 13.22 | 13.22 | qfq | 1,842,300 | 24,174,691 | 2.16% |
| 2023-10-16 | 12.92 | 13.06 | 12.83 | 12.94 | 12.94 | qfq | 1,408,907 | 18,204,793 | -0.31% |
| 2023-10-13 | 12.97 | 13.16 | 12.79 | 12.98 | 12.98 | qfq | 1,140,300 | 14,861,735 | -0.38% |
| 2023-10-12 | 12.92 | 13.14 | 12.92 | 13.03 | 13.03 | qfq | 1,237,000 | 16,141,280 | 1.01% |
| 2023-10-11 | 12.88 | 13.04 | 12.81 | 12.90 | 12.90 | qfq | 915,000 | 11,820,269 | 0.16% |
| 2023-10-10 | 12.93 | 13.05 | 12.80 | 12.88 | 12.88 | qfq | 1,022,600 | 13,230,195 | -0.39% |
| 2023-10-09 | 13.26 | 13.26 | 12.84 | 12.93 | 12.93 | qfq | 2,181,000 | 28,266,091 | -2.42% |
| 2023-09-28 | 13.13 | 13.34 | 13.08 | 13.25 | 13.25 | qfq | 1,584,100 | 20,993,998 | 0.68% |
| 2023-09-27 | 13.05 | 13.38 | 13.02 | 13.16 | 13.16 | qfq | 1,379,556 | 18,196,977 | 1.46% |
| 2023-09-26 | 13.18 | 13.43 | 12.93 | 12.97 | 12.97 | qfq | 1,775,600 | 23,299,747 | -1.67% |
| 2023-09-25 | 13.60 | 13.60 | 13.13 | 13.19 | 13.19 | qfq | 1,447,562 | 19,145,329 | -1.93% |
| 2023-09-22 | 13.10 | 13.47 | 13.07 | 13.45 | 13.45 | qfq | 1,732,700 | 23,076,219 | 2.75% |
| 2023-09-21 | 13.19 | 13.22 | 13.09 | 13.09 | 13.09 | qfq | 743,924 | 9,774,403 | -0.76% |
| 2023-09-20 | 13.27 | 13.30 | 13.13 | 13.19 | 13.19 | qfq | 1,181,600 | 15,585,514 | -0.60% |
| 2023-09-19 | 13.20 | 13.30 | 13.17 | 13.27 | 13.27 | qfq | 1,254,210 | 16,611,923 | 0.30% |
| 2023-09-18 | 13.27 | 13.27 | 13.03 | 13.23 | 13.23 | qfq | 1,149,900 | 15,139,513 | -0.97% |
| 2023-09-15 | 13.15 | 13.36 | 13.13 | 13.36 | 13.36 | qfq | 1,465,884 | 19,468,833 | 1.52% |
| 2023-09-14 | 13.16 | 13.25 | 13.03 | 13.16 | 13.16 | qfq | 1,050,784 | 13,791,448 | -0.08% |
| 2023-09-13 | 13.24 | 13.28 | 13.07 | 13.17 | 13.17 | qfq | 1,107,310 | 14,587,169 | -0.45% |
| 2023-09-12 | 13.40 | 13.43 | 13.17 | 13.23 | 13.23 | qfq | 1,429,900 | 18,919,575 | -1.56% |
| 2023-09-11 | 13.07 | 13.54 | 13.07 | 13.44 | 13.44 | qfq | 2,066,300 | 27,634,811 | 2.13% |
| 2023-09-08 | 12.91 | 13.29 | 12.83 | 13.16 | 13.16 | qfq | 1,654,094 | 21,669,243 | 1.08% |
| 2023-09-07 | 13.03 | 13.32 | 12.97 | 13.02 | 13.02 | qfq | 2,452,800 | 32,251,963 | 0.00% |
| 2023-09-06 | 13.01 | 13.09 | 12.93 | 13.02 | 13.02 | qfq | 1,149,910 | 14,966,011 | -0.38% |
| 2023-09-05 | 13.25 | 13.26 | 13.02 | 13.07 | 13.07 | qfq | 1,669,996 | 21,870,803 | -1.51% |
| 2023-09-04 | 13.57 | 13.59 | 13.02 | 13.27 | 13.27 | qfq | 2,498,963 | 32,988,314 | -1.63% |
| 2023-09-01 | 13.67 | 13.72 | 13.26 | 13.49 | 13.49 | qfq | 2,164,600 | 29,135,224 | -1.03% |
| 2023-08-31 | 13.90 | 14.08 | 13.62 | 13.63 | 13.63 | qfq | 2,392,922 | 33,043,003 | -2.92% |
| 2023-08-30 | 14.10 | 14.17 | 13.89 | 14.04 | 14.04 | qfq | 2,631,050 | 36,923,052 | -0.07% |
| 2023-08-29 | 13.82 | 14.27 | 13.73 | 14.05 | 14.05 | qfq | 4,623,841 | 64,819,949 | 1.89% |
| 2023-08-28 | 13.81 | 14.41 | 13.60 | 13.79 | 13.79 | qfq | 6,155,721 | 86,661,324 | 3.92% |
| 2023-08-25 | 13.11 | 13.60 | 13.00 | 13.27 | 13.27 | qfq | 2,673,962 | 35,713,947 | 0.76% |
| 2023-08-24 | 13.17 | 13.40 | 13.11 | 13.17 | 13.17 | qfq | 1,671,762 | 22,124,455 | -0.38% |
| 2023-08-23 | 13.33 | 13.44 | 13.07 | 13.22 | 13.22 | qfq | 1,429,378 | 18,968,109 | -0.60% |
| 2023-08-22 | 13.38 | 13.49 | 13.03 | 13.30 | 13.30 | qfq | 1,942,304 | 25,720,792 | -0.67% |
| 2023-08-21 | 13.52 | 13.80 | 13.37 | 13.39 | 13.39 | qfq | 1,891,300 | 25,586,816 | -1.90% |
| 2023-08-18 | 13.93 | 14.10 | 13.64 | 13.65 | 13.65 | qfq | 931,800 | 12,892,582 | -2.01% |
| 2023-08-17 | 13.80 | 14.09 | 13.69 | 13.93 | 13.93 | qfq | 1,208,721 | 16,724,090 | 0.43% |
| 2023-08-16 | 13.79 | 14.16 | 13.66 | 13.87 | 13.87 | qfq | 1,373,900 | 19,162,771 | 0.65% |
| 2023-08-15 | 13.75 | 13.97 | 13.65 | 13.78 | 13.78 | qfq | 1,176,300 | 16,229,040 | -0.07% |
| 2023-08-14 | 13.94 | 14.02 | 13.72 | 13.79 | 13.79 | qfq | 1,295,199 | 17,877,356 | -1.50% |
| 2023-08-11 | 14.36 | 14.39 | 13.94 | 14.00 | 14.00 | qfq | 2,227,854 | 31,410,566 | -2.71% |
| 2023-08-10 | 14.60 | 14.60 | 14.15 | 14.39 | 14.39 | qfq | 2,016,800 | 28,884,779 | 1.55% |
| 2023-08-09 | 14.21 | 14.36 | 14.05 | 14.17 | 14.17 | qfq | 1,840,300 | 26,114,824 | -0.63% |
| 2023-08-08 | 14.30 | 14.44 | 14.12 | 14.26 | 14.26 | qfq | 2,697,439 | 38,490,216 | -0.77% |
| 2023-08-07 | 14.40 | 14.48 | 14.22 | 14.37 | 14.37 | qfq | 3,357,054 | 48,205,144 | -1.10% |
| 2023-08-04 | 14.50 | 14.86 | 14.38 | 14.53 | 14.53 | qfq | 5,848,575 | 85,558,433 | 1.75% |
| 2023-08-03 | 14.08 | 14.30 | 13.90 | 14.28 | 14.28 | qfq | 2,159,100 | 30,565,974 | 1.42% |
| 2023-08-02 | 13.95 | 14.16 | 13.93 | 14.08 | 14.08 | qfq | 1,720,801 | 24,191,143 | 0.57% |
| 2023-08-01 | 14.15 | 14.23 | 13.97 | 14.00 | 14.00 | qfq | 2,305,528 | 32,449,530 | -0.85% |
| 2023-07-31 | 14.22 | 14.32 | 14.00 | 14.12 | 14.12 | qfq | 4,337,577 | 61,461,263 | 1.07% |
| 2023-07-28 | 13.35 | 14.06 | 13.31 | 13.97 | 13.97 | qfq | 4,295,750 | 59,481,940 | 4.18% |
| 2023-07-27 | 13.55 | 13.70 | 13.39 | 13.41 | 13.41 | qfq | 1,955,073 | 26,530,257 | -1.03% |
| 2023-07-26 | 13.49 | 13.65 | 13.46 | 13.55 | 13.55 | qfq | 2,225,987 | 30,136,099 | -0.66% |
| 2023-07-25 | 13.28 | 13.90 | 13.24 | 13.64 | 13.64 | qfq | 4,524,990 | 61,506,745 | 4.28% |
| 2023-07-24 | 13.18 | 13.20 | 13.04 | 13.08 | 13.08 | qfq | 642,999 | 8,430,818 | -0.76% |
| 2023-07-21 | 13.11 | 13.24 | 13.11 | 13.18 | 13.18 | qfq | 866,996 | 11,422,580 | 0.53% |
| 2023-07-20 | 13.22 | 13.30 | 13.10 | 13.11 | 13.11 | qfq | 687,800 | 9,074,873 | -1.06% |
| 2023-07-19 | 13.13 | 13.34 | 13.13 | 13.25 | 13.25 | qfq | 677,282 | 8,968,752 | 0.68% |
| 2023-07-18 | 13.18 | 13.21 | 13.08 | 13.16 | 13.16 | qfq | 885,747 | 11,640,014 | -0.23% |
| 2023-07-17 | 13.37 | 13.37 | 13.05 | 13.19 | 13.19 | qfq | 1,206,847 | 15,867,093 | -1.42% |