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
红星发展600367.SH
最近收盘价32.882026-07-17
最近交易日2026-07-17
成交量（股）32,186,231
成交额（元）1,118,930,924
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 2026-06-04 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-03 | 2025-09-11 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-13 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-20 | 2024-09-30 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-18 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 35.35 | 37.09 | 32.67 | 32.88 | 32.88 | qfq | 32,186,231 | 1,118,930,924 | -5.14% |
| 2026-07-16 | 35.81 | 37.25 | 34.40 | 34.66 | 34.66 | qfq | 21,173,183 | 756,869,736 | -5.35% |
| 2026-07-15 | 40.56 | 40.65 | 36.58 | 36.62 | 36.62 | qfq | 25,360,449 | 959,388,684 | -8.04% |
| 2026-07-14 | 38.45 | 40.71 | 37.18 | 39.82 | 39.82 | qfq | 27,961,560 | 1,094,590,642 | 5.62% |
| 2026-07-13 | 40.15 | 41.08 | 37.52 | 37.70 | 37.70 | qfq | 28,010,949 | 1,092,451,644 | -8.45% |
| 2026-07-10 | 43.34 | 44.80 | 41.11 | 41.18 | 41.18 | qfq | 31,936,364 | 1,370,913,936 | -4.83% |
| 2026-07-09 | 43.51 | 45.00 | 40.70 | 43.27 | 43.27 | qfq | 34,070,801 | 1,457,057,670 | 1.43% |
| 2026-07-08 | 45.89 | 46.48 | 42.65 | 42.66 | 42.66 | qfq | 35,416,948 | 1,561,611,474 | -6.61% |
| 2026-07-07 | 47.65 | 48.78 | 45.45 | 45.68 | 45.68 | qfq | 33,901,514 | 1,587,358,072 | -4.19% |
| 2026-07-06 | 52.02 | 54.29 | 47.68 | 47.68 | 47.68 | qfq | 42,995,003 | 2,120,269,362 | -10.00% |
| 2026-07-03 | 56.00 | 57.59 | 52.71 | 52.98 | 52.98 | qfq | 47,006,366 | 2,567,377,265 | -9.09% |
| 2026-07-02 | 59.00 | 63.55 | 57.42 | 58.28 | 58.28 | qfq | 63,115,202 | 3,720,768,395 | -8.65% |
| 2026-07-01 | 62.66 | 64.30 | 59.11 | 63.80 | 63.80 | qfq | 65,582,428 | 4,020,773,089 | 1.38% |
| 2026-06-30 | 56.88 | 62.93 | 56.88 | 62.93 | 62.93 | qfq | 42,526,598 | 2,600,304,528 | 10.00% |
| 2026-06-29 | 58.71 | 61.68 | 55.01 | 57.21 | 57.21 | qfq | 74,881,345 | 4,406,798,490 | -1.84% |
| 2026-06-26 | 52.98 | 58.28 | 52.30 | 58.28 | 58.28 | qfq | 68,746,906 | 3,941,106,634 | 10.00% |
| 2026-06-25 | 51.78 | 53.38 | 50.00 | 52.98 | 52.98 | qfq | 57,508,646 | 2,983,961,692 | 3.88% |
| 2026-06-24 | 53.00 | 53.98 | 50.66 | 51.00 | 51.00 | qfq | 59,214,832 | 3,061,073,600 | -8.93% |
| 2026-06-23 | 64.68 | 66.39 | 56.00 | 56.00 | 56.00 | qfq | 49,956,531 | 2,939,140,701 | -10.00% |
| 2026-06-22 | 58.00 | 62.22 | 58.00 | 62.22 | 62.22 | qfq | 30,675,719 | 1,861,928,897 | 10.01% |
| 2026-06-18 | 57.59 | 58.80 | 53.88 | 56.56 | 56.56 | qfq | 48,756,928 | 2,753,527,475 | -0.95% |
| 2026-06-17 | 56.17 | 62.18 | 55.56 | 57.10 | 57.10 | qfq | 65,453,482 | 3,826,750,275 | 1.01% |
| 2026-06-16 | 54.70 | 58.60 | 54.50 | 56.53 | 56.53 | qfq | 49,956,341 | 2,835,414,538 | 4.78% |
| 2026-06-15 | 53.24 | 55.73 | 51.66 | 53.95 | 53.95 | qfq | 56,161,063 | 3,040,461,488 | 1.73% |
| 2026-06-12 | 56.00 | 59.00 | 51.48 | 53.03 | 53.03 | qfq | 65,331,499 | 3,545,787,702 | -1.85% |
| 2026-06-11 | 59.00 | 59.01 | 52.99 | 54.03 | 54.03 | qfq | 74,686,779 | 4,145,995,079 | -8.24% |
| 2026-06-10 | 55.10 | 59.08 | 54.23 | 58.88 | 58.88 | qfq | 55,480,267 | 3,185,320,402 | 5.99% |
| 2026-06-09 | 52.31 | 55.58 | 50.00 | 55.55 | 55.55 | qfq | 57,395,625 | 3,018,168,144 | 5.15% |
| 2026-06-08 | 48.75 | 53.99 | 48.75 | 52.83 | 52.83 | qfq | 63,219,878 | 3,284,697,686 | 6.73% |
| 2026-06-05 | 48.65 | 51.68 | 46.12 | 49.50 | 49.50 | qfq | 71,272,468 | 3,554,763,288 | 5.36% |
| 2026-06-04 | 45.24 | 46.98 | 45.02 | 46.98 | 46.98 | qfq | 69,567,763 | 3,226,590,914 | 9.97% |
| 2026-06-03 | 42.70 | 42.72 | 41.50 | 42.72 | 42.71 | qfq | 12,994,837 | 552,223,743 | 9.99% |
| 2026-06-02 | 35.77 | 38.84 | 35.10 | 38.84 | 38.83 | qfq | 30,604,465 | 1,137,411,913 | 10.00% |
| 2026-06-01 | 33.90 | 35.31 | 33.71 | 35.31 | 35.30 | qfq | 15,944,441 | 558,555,791 | 10.00% |
| 2026-05-29 | 34.22 | 34.88 | 31.90 | 32.10 | 32.09 | qfq | 63,305,153 | 2,083,060,778 | -3.37% |
| 2026-05-28 | 30.05 | 33.22 | 30.00 | 33.22 | 33.21 | qfq | 63,008,757 | 2,009,530,252 | 10.00% |
| 2026-05-27 | 31.30 | 32.76 | 30.01 | 30.20 | 30.19 | qfq | 77,004,622 | 2,423,313,485 | 1.41% |
| 2026-05-26 | 27.74 | 29.78 | 27.67 | 29.78 | 29.77 | qfq | 32,786,633 | 960,371,692 | 10.01% |
| 2026-05-25 | 27.55 | 28.09 | 26.60 | 27.07 | 27.06 | qfq | 43,136,557 | 1,177,887,574 | 3.05% |
| 2026-05-22 | 25.58 | 26.66 | 25.19 | 26.27 | 26.26 | qfq | 42,438,813 | 1,103,217,144 | 5.84% |
| 2026-05-21 | 24.70 | 26.81 | 24.70 | 24.82 | 24.81 | qfq | 47,170,860 | 1,222,362,857 | 1.85% |
| 2026-05-20 | 24.85 | 24.85 | 23.70 | 24.37 | 24.36 | qfq | 25,469,718 | 617,348,658 | -2.91% |
| 2026-05-19 | 25.58 | 25.64 | 24.39 | 25.10 | 25.09 | qfq | 31,975,430 | 798,752,079 | -3.05% |
| 2026-05-18 | 24.99 | 26.68 | 24.58 | 25.89 | 25.88 | qfq | 40,624,688 | 1,046,965,268 | 3.77% |
| 2026-05-15 | 24.50 | 25.98 | 24.38 | 24.95 | 24.94 | qfq | 40,786,541 | 1,030,958,193 | 3.36% |
| 2026-05-14 | 24.89 | 25.34 | 24.13 | 24.14 | 24.13 | qfq | 31,316,423 | 774,953,116 | -3.09% |
| 2026-05-13 | 23.08 | 25.20 | 23.08 | 24.91 | 24.90 | qfq | 46,131,599 | 1,133,064,864 | 7.14% |
| 2026-05-12 | 24.28 | 24.39 | 23.01 | 23.25 | 23.24 | qfq | 34,113,584 | 800,720,106 | -3.25% |
| 2026-05-11 | 23.89 | 24.62 | 23.75 | 24.03 | 24.02 | qfq | 39,074,505 | 943,968,291 | 1.48% |
| 2026-05-08 | 23.84 | 24.48 | 23.54 | 23.68 | 23.67 | qfq | 35,099,685 | 838,831,221 | 0.04% |
| 2026-05-07 | 23.70 | 23.93 | 23.42 | 23.67 | 23.66 | qfq | 33,396,748 | 789,992,853 | -0.59% |
| 2026-05-06 | 23.48 | 23.89 | 23.07 | 23.81 | 23.80 | qfq | 41,458,248 | 975,288,719 | 1.45% |
| 2026-04-30 | 23.40 | 23.87 | 23.05 | 23.47 | 23.46 | qfq | 47,511,035 | 1,113,985,820 | 1.08% |
| 2026-04-29 | 21.15 | 23.22 | 21.10 | 23.22 | 23.21 | qfq | 40,971,926 | 927,320,482 | 10.00% |
| 2026-04-28 | 21.60 | 21.90 | 20.86 | 21.11 | 21.11 | qfq | 20,543,073 | 434,543,430 | -2.72% |
| 2026-04-27 | 21.50 | 21.93 | 20.43 | 21.70 | 21.69 | qfq | 36,922,479 | 782,963,732 | -4.28% |
| 2026-04-24 | 22.56 | 23.27 | 22.38 | 22.67 | 22.66 | qfq | 32,611,993 | 745,298,100 | 0.93% |
| 2026-04-23 | 22.92 | 23.01 | 21.83 | 22.46 | 22.45 | qfq | 35,790,561 | 799,824,873 | -3.15% |
| 2026-04-22 | 22.50 | 23.53 | 22.42 | 23.19 | 23.18 | qfq | 48,647,421 | 1,123,394,556 | 2.61% |
| 2026-04-21 | 22.53 | 22.88 | 21.68 | 22.60 | 22.59 | qfq | 42,810,627 | 955,040,027 | 1.03% |
| 2026-04-20 | 21.57 | 23.50 | 21.55 | 22.37 | 22.36 | qfq | 61,575,417 | 1,390,406,812 | 4.73% |
| 2026-04-17 | 21.28 | 21.66 | 21.14 | 21.36 | 21.36 | qfq | 23,000,566 | 490,765,052 | 0.38% |
| 2026-04-16 | 20.23 | 21.36 | 20.20 | 21.28 | 21.28 | qfq | 35,121,194 | 735,244,792 | 5.19% |
| 2026-04-15 | 20.93 | 21.00 | 20.18 | 20.23 | 20.23 | qfq | 25,948,479 | 531,198,390 | -3.71% |
| 2026-04-14 | 20.80 | 21.11 | 20.76 | 21.01 | 21.01 | qfq | 32,279,035 | 673,900,115 | -2.42% |
| 2026-04-13 | 20.78 | 21.99 | 20.41 | 21.53 | 21.52 | qfq | 46,871,387 | 990,933,748 | 5.64% |
| 2026-04-10 | 20.70 | 20.77 | 20.25 | 20.38 | 20.38 | qfq | 22,170,385 | 454,006,558 | -1.55% |
| 2026-04-09 | 20.29 | 20.76 | 20.08 | 20.70 | 20.70 | qfq | 25,852,965 | 529,266,664 | 1.47% |
| 2026-04-08 | 19.88 | 20.46 | 19.44 | 20.40 | 20.40 | qfq | 27,822,835 | 560,230,293 | 0.34% |
| 2026-04-07 | 19.80 | 20.37 | 19.70 | 20.33 | 20.33 | qfq | 19,533,868 | 392,652,064 | 3.51% |
| 2026-04-03 | 20.55 | 20.63 | 19.61 | 19.64 | 19.64 | qfq | 23,093,324 | 459,496,340 | -4.80% |
| 2026-04-02 | 20.62 | 21.08 | 20.33 | 20.63 | 20.63 | qfq | 22,103,967 | 458,689,054 | 0.05% |
| 2026-04-01 | 20.88 | 21.19 | 20.50 | 20.62 | 20.62 | qfq | 25,967,114 | 538,910,156 | -1.25% |
| 2026-03-31 | 22.40 | 22.50 | 20.87 | 20.88 | 20.88 | qfq | 37,787,821 | 808,805,128 | -6.16% |
| 2026-03-30 | 24.12 | 24.33 | 22.22 | 22.25 | 22.24 | qfq | 40,700,198 | 934,620,471 | -2.71% |
| 2026-03-27 | 22.06 | 23.55 | 22.00 | 22.87 | 22.86 | qfq | 47,788,291 | 1,097,281,822 | 2.65% |
| 2026-03-26 | 22.03 | 23.12 | 21.81 | 22.28 | 22.27 | qfq | 37,200,035 | 831,484,620 | -1.07% |
| 2026-03-25 | 22.00 | 22.70 | 21.97 | 22.52 | 22.51 | qfq | 33,032,144 | 739,183,723 | -1.23% |
| 2026-03-24 | 22.74 | 23.20 | 21.26 | 22.80 | 22.79 | qfq | 42,744,103 | 949,402,617 | 0.26% |
| 2026-03-23 | 23.23 | 24.85 | 22.48 | 22.74 | 22.73 | qfq | 37,417,948 | 878,081,287 | -4.13% |
| 2026-03-20 | 24.50 | 25.18 | 23.69 | 23.72 | 23.71 | qfq | 41,660,020 | 1,014,914,850 | -5.04% |
| 2026-03-19 | 26.75 | 27.00 | 24.67 | 24.98 | 24.97 | qfq | 51,129,748 | 1,301,184,096 | -3.92% |
| 2026-03-18 | 27.40 | 27.60 | 25.81 | 26.00 | 25.99 | qfq | 68,284,029 | 1,813,832,644 | -9.22% |
| 2026-03-17 | 26.81 | 29.00 | 26.73 | 28.64 | 28.63 | qfq | 93,153,070 | 2,607,218,429 | 6.83% |
| 2026-03-16 | 26.40 | 27.28 | 24.74 | 26.81 | 26.80 | qfq | 102,528,800 | 2,701,765,062 | 8.10% |
| 2026-03-13 | 23.80 | 25.35 | 23.12 | 24.80 | 24.79 | qfq | 68,008,508 | 1,647,273,978 | 5.04% |
| 2026-03-12 | 22.92 | 24.32 | 22.25 | 23.61 | 23.60 | qfq | 56,230,916 | 1,313,262,251 | 4.05% |
| 2026-03-11 | 22.33 | 23.06 | 22.20 | 22.69 | 22.68 | qfq | 29,433,673 | 666,637,949 | 1.57% |
| 2026-03-10 | 21.66 | 22.80 | 21.66 | 22.34 | 22.33 | qfq | 39,157,010 | 873,508,800 | -3.71% |
| 2026-03-09 | 24.60 | 25.00 | 23.08 | 23.20 | 23.19 | qfq | 51,160,989 | 1,213,215,985 | -2.60% |
| 2026-03-06 | 24.01 | 24.69 | 23.25 | 23.82 | 23.81 | qfq | 50,487,417 | 1,203,947,058 | -2.58% |
| 2026-03-05 | 24.98 | 25.23 | 22.82 | 24.45 | 24.44 | qfq | 66,549,538 | 1,579,999,799 | -2.16% |
| 2026-03-04 | 24.28 | 26.48 | 23.32 | 24.99 | 24.98 | qfq | 78,584,293 | 1,947,523,273 | -3.55% |
| 2026-03-03 | 25.17 | 25.91 | 24.65 | 25.91 | 25.90 | qfq | 104,451,720 | 2,653,755,240 | 10.02% |
| 2026-03-02 | 23.55 | 23.55 | 23.13 | 23.55 | 23.54 | qfq | 25,551,839 | 601,130,131 | 10.00% |
| 2026-02-27 | 20.20 | 21.48 | 20.20 | 21.41 | 21.40 | qfq | 30,337,635 | 634,936,514 | 5.16% |
| 2026-02-26 | 20.70 | 20.75 | 20.25 | 20.36 | 20.36 | qfq | 19,245,657 | 392,622,287 | -0.44% |
| 2026-02-25 | 20.31 | 20.91 | 20.04 | 20.45 | 20.45 | qfq | 34,342,121 | 704,049,481 | 0.64% |
| 2026-02-24 | 19.12 | 20.52 | 19.12 | 20.32 | 20.32 | qfq | 40,170,881 | 812,694,849 | 8.95% |
| 2026-02-13 | 18.70 | 18.99 | 18.57 | 18.65 | 18.65 | qfq | 9,977,002 | 187,077,365 | -1.74% |
| 2026-02-12 | 19.15 | 19.35 | 18.91 | 18.98 | 18.98 | qfq | 12,984,300 | 248,379,336 | -1.20% |
| 2026-02-11 | 18.57 | 19.67 | 18.57 | 19.21 | 19.21 | qfq | 19,155,812 | 368,514,089 | 3.06% |
| 2026-02-10 | 19.00 | 19.01 | 18.62 | 18.64 | 18.64 | qfq | 10,458,064 | 196,149,757 | -2.25% |
| 2026-02-09 | 18.95 | 19.15 | 18.87 | 19.07 | 19.07 | qfq | 14,167,411 | 269,053,128 | 0.90% |
| 2026-02-06 | 17.80 | 19.32 | 17.75 | 18.90 | 18.90 | qfq | 27,220,432 | 513,145,275 | 4.36% |
| 2026-02-05 | 18.55 | 18.63 | 17.95 | 18.11 | 18.11 | qfq | 14,509,507 | 263,728,053 | -3.31% |
| 2026-02-04 | 18.78 | 19.08 | 18.45 | 18.73 | 18.73 | qfq | 16,677,167 | 312,358,714 | 0.16% |
| 2026-02-03 | 18.56 | 18.78 | 18.16 | 18.70 | 18.70 | qfq | 18,578,518 | 343,419,218 | 1.74% |
| 2026-02-02 | 18.81 | 19.24 | 18.35 | 18.38 | 18.38 | qfq | 27,013,735 | 508,342,130 | -4.62% |
| 2026-01-30 | 20.10 | 20.30 | 18.94 | 19.27 | 19.27 | qfq | 43,811,766 | 844,379,894 | -8.41% |
| 2026-01-29 | 21.22 | 21.73 | 20.70 | 21.04 | 21.04 | qfq | 47,550,014 | 1,004,988,627 | 0.38% |
| 2026-01-28 | 20.46 | 21.36 | 20.21 | 20.96 | 20.96 | qfq | 37,500,858 | 782,932,934 | 3.35% |
| 2026-01-27 | 20.79 | 20.94 | 19.80 | 20.28 | 20.28 | qfq | 31,076,949 | 627,896,592 | -3.11% |
| 2026-01-26 | 20.41 | 21.50 | 20.32 | 20.93 | 20.93 | qfq | 44,424,108 | 926,512,881 | 3.67% |
| 2026-01-23 | 19.45 | 20.36 | 19.21 | 20.19 | 20.19 | qfq | 40,034,623 | 796,210,177 | 4.40% |
| 2026-01-22 | 19.29 | 19.35 | 19.06 | 19.34 | 19.34 | qfq | 18,409,074 | 353,160,444 | -0.77% |
| 2026-01-21 | 18.25 | 19.76 | 18.12 | 19.49 | 19.49 | qfq | 35,432,136 | 678,701,457 | 5.92% |
| 2026-01-20 | 18.88 | 18.99 | 17.88 | 18.40 | 18.40 | qfq | 24,520,434 | 448,396,471 | -2.59% |
| 2026-01-19 | 18.85 | 19.04 | 18.50 | 18.89 | 18.89 | qfq | 19,531,853 | 367,840,138 | -1.15% |
| 2026-01-16 | 20.00 | 20.13 | 18.93 | 19.11 | 19.11 | qfq | 37,069,820 | 717,587,202 | -4.45% |
| 2026-01-15 | 19.60 | 20.70 | 19.60 | 20.00 | 20.00 | qfq | 47,634,820 | 956,974,263 | 0.50% |
| 2026-01-14 | 19.29 | 20.40 | 19.20 | 19.90 | 19.90 | qfq | 68,354,500 | 1,350,277,477 | 5.01% |
| 2026-01-13 | 18.36 | 20.01 | 18.36 | 18.95 | 18.95 | qfq | 65,320,029 | 1,272,516,952 | 4.18% |
| 2026-01-12 | 18.66 | 18.76 | 18.01 | 18.19 | 18.19 | qfq | 31,127,623 | 565,324,730 | -2.47% |
| 2026-01-09 | 18.00 | 18.80 | 17.94 | 18.65 | 18.65 | qfq | 31,185,605 | 575,000,075 | 3.67% |
| 2026-01-08 | 18.08 | 18.32 | 17.77 | 17.99 | 17.99 | qfq | 19,849,667 | 358,134,379 | -1.69% |
| 2026-01-07 | 18.05 | 18.53 | 17.96 | 18.30 | 18.30 | qfq | 26,774,000 | 489,450,614 | 1.39% |
| 2026-01-06 | 17.59 | 18.15 | 17.55 | 18.05 | 18.05 | qfq | 24,833,354 | 444,961,979 | 3.26% |
| 2026-01-05 | 17.53 | 17.65 | 17.18 | 17.48 | 17.48 | qfq | 14,018,865 | 243,621,180 | 0.06% |
| 2025-12-31 | 17.96 | 18.08 | 17.42 | 17.47 | 17.47 | qfq | 14,453,995 | 254,616,538 | -2.35% |
| 2025-12-30 | 17.63 | 18.05 | 17.53 | 17.89 | 17.89 | qfq | 20,463,601 | 365,121,884 | -1.11% |
| 2025-12-29 | 18.00 | 18.44 | 17.76 | 18.09 | 18.09 | qfq | 27,817,226 | 503,322,109 | 1.69% |
| 2025-12-26 | 17.54 | 18.12 | 17.30 | 17.79 | 17.79 | qfq | 25,978,841 | 460,402,927 | 2.77% |
| 2025-12-25 | 17.84 | 17.97 | 17.17 | 17.31 | 17.31 | qfq | 20,308,672 | 352,221,247 | -3.57% |
| 2025-12-24 | 18.13 | 18.18 | 17.69 | 17.95 | 17.95 | qfq | 23,026,131 | 412,543,238 | -0.99% |
| 2025-12-23 | 17.96 | 18.49 | 17.76 | 18.13 | 18.13 | qfq | 41,457,808 | 748,121,160 | -0.11% |
| 2025-12-22 | 17.90 | 18.39 | 17.28 | 18.15 | 18.15 | qfq | 68,473,391 | 1,231,414,463 | 5.95% |
| 2025-12-19 | 16.35 | 17.13 | 16.35 | 17.13 | 17.13 | qfq | 27,308,978 | 461,431,684 | 10.02% |
| 2025-12-18 | 15.51 | 15.89 | 15.46 | 15.57 | 15.57 | qfq | 9,540,110 | 149,546,663 | -0.13% |
| 2025-12-17 | 15.15 | 15.60 | 15.15 | 15.59 | 15.59 | qfq | 10,189,100 | 157,065,854 | 3.25% |
| 2025-12-16 | 15.37 | 15.49 | 14.98 | 15.10 | 15.10 | qfq | 8,122,300 | 122,771,376 | -1.76% |
| 2025-12-15 | 15.30 | 15.57 | 15.26 | 15.37 | 15.37 | qfq | 6,120,311 | 94,286,004 | 0.07% |
| 2025-12-12 | 15.53 | 15.59 | 15.33 | 15.36 | 15.36 | qfq | 8,815,992 | 136,151,319 | -0.52% |
| 2025-12-11 | 15.75 | 15.90 | 15.42 | 15.44 | 15.44 | qfq | 10,254,800 | 160,419,207 | -1.91% |
| 2025-12-10 | 15.69 | 15.85 | 15.54 | 15.74 | 15.74 | qfq | 9,240,747 | 144,959,410 | 0.19% |
| 2025-12-09 | 16.20 | 16.20 | 15.69 | 15.71 | 15.71 | qfq | 13,096,256 | 207,594,560 | -3.02% |
| 2025-12-08 | 16.27 | 16.40 | 16.13 | 16.20 | 16.20 | qfq | 9,791,943 | 158,969,400 | -0.43% |
| 2025-12-05 | 16.01 | 16.33 | 15.76 | 16.27 | 16.27 | qfq | 9,160,597 | 147,626,065 | 2.01% |
| 2025-12-04 | 16.40 | 16.52 | 15.90 | 15.95 | 15.95 | qfq | 10,860,577 | 175,143,166 | -2.68% |
| 2025-12-03 | 16.70 | 16.75 | 16.30 | 16.39 | 16.39 | qfq | 11,214,200 | 184,763,677 | -1.56% |
| 2025-12-02 | 16.92 | 16.95 | 16.52 | 16.65 | 16.65 | qfq | 8,199,700 | 136,678,252 | -1.60% |
| 2025-12-01 | 16.77 | 17.57 | 16.77 | 16.92 | 16.92 | qfq | 19,981,471 | 342,853,713 | 1.14% |
| 2025-11-28 | 16.25 | 16.86 | 16.25 | 16.73 | 16.73 | qfq | 13,410,923 | 223,757,356 | 2.14% |
| 2025-11-27 | 16.39 | 16.77 | 16.34 | 16.38 | 16.38 | qfq | 12,767,000 | 210,816,740 | 0.74% |
| 2025-11-26 | 16.55 | 16.68 | 16.26 | 16.26 | 16.26 | qfq | 14,929,741 | 245,086,390 | -2.40% |
| 2025-11-25 | 15.94 | 17.03 | 15.94 | 16.66 | 16.66 | qfq | 25,672,603 | 423,487,323 | 4.58% |
| 2025-11-24 | 16.15 | 16.39 | 15.51 | 15.93 | 15.93 | qfq | 29,192,621 | 462,813,545 | -3.40% |
| 2025-11-21 | 18.10 | 18.23 | 16.49 | 16.49 | 16.49 | qfq | 42,545,597 | 723,990,191 | -9.99% |
| 2025-11-20 | 17.90 | 19.44 | 17.71 | 18.32 | 18.32 | qfq | 51,177,585 | 958,053,011 | 3.68% |
| 2025-11-19 | 17.88 | 18.30 | 17.37 | 17.67 | 17.67 | qfq | 21,025,835 | 373,158,757 | -0.73% |
| 2025-11-18 | 18.60 | 18.76 | 17.73 | 17.80 | 17.80 | qfq | 37,246,243 | 672,379,095 | -5.22% |
| 2025-11-17 | 18.80 | 19.75 | 18.35 | 18.78 | 18.78 | qfq | 47,482,819 | 898,470,650 | 1.68% |
| 2025-11-14 | 18.07 | 18.91 | 18.06 | 18.47 | 18.47 | qfq | 35,860,615 | 662,316,465 | 0.44% |
| 2025-11-13 | 17.73 | 18.50 | 17.65 | 18.39 | 18.39 | qfq | 35,734,504 | 651,549,475 | 3.61% |
| 2025-11-12 | 17.80 | 18.10 | 17.26 | 17.75 | 17.75 | qfq | 27,723,170 | 489,999,387 | -1.72% |
| 2025-11-11 | 17.13 | 18.68 | 17.13 | 18.06 | 18.06 | qfq | 43,659,258 | 785,873,108 | 4.88% |
| 2025-11-10 | 17.34 | 17.66 | 17.13 | 17.22 | 17.22 | qfq | 22,625,168 | 393,534,627 | -0.17% |
| 2025-11-07 | 16.97 | 17.44 | 16.88 | 17.25 | 17.25 | qfq | 21,208,172 | 365,356,673 | 1.59% |
| 2025-11-06 | 16.80 | 17.17 | 16.64 | 16.98 | 16.98 | qfq | 16,821,157 | 284,849,589 | 0.47% |
| 2025-11-05 | 15.92 | 16.99 | 15.88 | 16.90 | 16.90 | qfq | 24,675,000 | 411,539,881 | 4.84% |
| 2025-11-04 | 16.44 | 16.60 | 15.99 | 16.12 | 16.12 | qfq | 10,738,300 | 174,067,960 | -2.36% |
| 2025-11-03 | 16.65 | 16.91 | 16.16 | 16.51 | 16.51 | qfq | 14,681,422 | 240,198,441 | -1.26% |
| 2025-10-31 | 16.70 | 17.17 | 16.65 | 16.72 | 16.72 | qfq | 22,172,500 | 375,669,685 | -0.71% |
| 2025-10-30 | 16.28 | 17.07 | 16.03 | 16.84 | 16.84 | qfq | 29,610,600 | 492,311,523 | 3.00% |
| 2025-10-29 | 16.00 | 16.35 | 15.91 | 16.35 | 16.35 | qfq | 14,012,608 | 226,480,158 | 1.87% |
| 2025-10-28 | 16.09 | 16.31 | 15.92 | 16.05 | 16.05 | qfq | 13,477,411 | 217,142,598 | 0.12% |
| 2025-10-27 | 16.05 | 16.23 | 15.98 | 16.03 | 16.03 | qfq | 15,408,373 | 247,982,235 | -1.29% |
| 2025-10-24 | 16.17 | 16.34 | 16.02 | 16.24 | 16.24 | qfq | 10,325,933 | 167,110,292 | 0.43% |
| 2025-10-23 | 16.06 | 16.18 | 15.75 | 16.17 | 16.17 | qfq | 10,541,400 | 168,056,797 | 0.43% |
| 2025-10-22 | 16.80 | 16.80 | 16.05 | 16.10 | 16.10 | qfq | 16,212,988 | 264,087,862 | -4.62% |
| 2025-10-21 | 16.78 | 17.02 | 16.77 | 16.88 | 16.88 | qfq | 8,532,472 | 144,256,687 | 0.00% |
| 2025-10-20 | 16.65 | 17.13 | 16.65 | 16.88 | 16.88 | qfq | 10,006,580 | 168,689,724 | 1.99% |
| 2025-10-17 | 17.08 | 17.62 | 16.55 | 16.55 | 16.55 | qfq | 13,768,985 | 234,115,093 | -3.89% |
| 2025-10-16 | 17.37 | 17.58 | 17.09 | 17.22 | 17.22 | qfq | 11,448,917 | 198,659,678 | -0.81% |
| 2025-10-15 | 17.37 | 17.77 | 17.11 | 17.36 | 17.36 | qfq | 12,427,235 | 216,204,634 | 0.00% |
| 2025-10-14 | 18.18 | 18.25 | 17.28 | 17.36 | 17.36 | qfq | 16,087,032 | 284,531,062 | -3.39% |
| 2025-10-13 | 16.70 | 18.06 | 16.58 | 17.97 | 17.97 | qfq | 20,051,175 | 350,193,726 | 2.33% |
| 2025-10-10 | 18.00 | 18.05 | 17.55 | 17.56 | 17.56 | qfq | 18,283,678 | 324,526,056 | -3.41% |
| 2025-10-09 | 17.74 | 18.22 | 17.67 | 18.18 | 18.18 | qfq | 29,667,240 | 533,156,145 | 4.06% |
| 2025-09-30 | 17.26 | 17.75 | 16.98 | 17.47 | 17.47 | qfq | 22,675,023 | 395,849,184 | 1.22% |
| 2025-09-29 | 16.98 | 17.50 | 16.85 | 17.26 | 17.26 | qfq | 24,817,727 | 428,363,246 | 3.48% |
| 2025-09-26 | 16.60 | 16.81 | 16.52 | 16.68 | 16.68 | qfq | 8,795,563 | 146,771,852 | -0.18% |
| 2025-09-25 | 16.93 | 17.11 | 16.69 | 16.71 | 16.71 | qfq | 12,519,700 | 211,454,187 | -1.53% |
| 2025-09-24 | 16.50 | 17.07 | 16.38 | 16.97 | 16.97 | qfq | 14,038,030 | 235,809,766 | 2.29% |
| 2025-09-23 | 17.20 | 17.22 | 16.25 | 16.59 | 16.59 | qfq | 21,300,162 | 352,814,772 | -3.55% |
| 2025-09-22 | 17.04 | 17.35 | 17.02 | 17.20 | 17.20 | qfq | 13,443,998 | 230,650,229 | 0.94% |
| 2025-09-19 | 17.19 | 17.40 | 16.96 | 17.04 | 17.04 | qfq | 14,631,727 | 251,387,821 | -1.10% |
| 2025-09-18 | 17.59 | 17.77 | 17.05 | 17.23 | 17.23 | qfq | 23,332,495 | 406,708,999 | -2.05% |
| 2025-09-17 | 17.52 | 17.78 | 17.42 | 17.59 | 17.59 | qfq | 17,846,770 | 314,432,461 | -0.17% |
| 2025-09-16 | 18.26 | 18.29 | 17.43 | 17.62 | 17.62 | qfq | 33,372,010 | 590,909,029 | -3.50% |
| 2025-09-15 | 18.31 | 18.72 | 18.22 | 18.26 | 18.26 | qfq | 36,567,274 | 674,966,904 | 0.50% |
| 2025-09-12 | 18.07 | 18.48 | 17.72 | 18.17 | 18.17 | qfq | 37,561,492 | 681,326,887 | 0.78% |
| 2025-09-11 | 17.95 | 18.09 | 17.52 | 18.03 | 18.03 | qfq | 27,843,549 | 496,413,871 | -0.72% |
| 2025-09-10 | 18.45 | 18.76 | 17.98 | 18.16 | 18.13 | qfq | 37,966,365 | 692,810,481 | -2.63% |
| 2025-09-09 | 18.79 | 19.24 | 18.40 | 18.65 | 18.61 | qfq | 55,038,605 | 1,034,576,684 | -0.80% |
| 2025-09-08 | 19.80 | 19.81 | 18.22 | 18.80 | 18.76 | qfq | 88,451,332 | 1,666,024,189 | 4.39% |
| 2025-09-05 | 16.43 | 18.01 | 16.32 | 18.01 | 17.98 | qfq | 18,933,221 | 334,025,942 | 10.02% |
| 2025-09-04 | 16.58 | 17.06 | 16.00 | 16.37 | 16.34 | qfq | 26,399,711 | 439,439,574 | -0.79% |
| 2025-09-03 | 16.87 | 17.16 | 16.40 | 16.50 | 16.47 | qfq | 25,656,542 | 428,371,472 | -1.55% |
| 2025-09-02 | 16.90 | 17.28 | 16.53 | 16.76 | 16.73 | qfq | 35,714,680 | 602,435,377 | -0.24% |
| 2025-09-01 | 16.29 | 16.86 | 16.29 | 16.80 | 16.77 | qfq | 35,406,284 | 591,034,613 | 4.22% |
| 2025-08-29 | 15.70 | 16.55 | 15.65 | 16.12 | 16.09 | qfq | 25,578,458 | 414,025,972 | 2.28% |
| 2025-08-28 | 15.66 | 15.94 | 15.19 | 15.76 | 15.73 | qfq | 18,194,285 | 283,838,977 | 0.06% |
| 2025-08-27 | 16.33 | 16.34 | 15.73 | 15.75 | 15.72 | qfq | 22,329,020 | 359,440,604 | -3.55% |
| 2025-08-26 | 16.37 | 16.58 | 16.17 | 16.33 | 16.30 | qfq | 21,815,605 | 357,130,479 | -0.73% |
| 2025-08-25 | 16.37 | 16.72 | 16.25 | 16.45 | 16.42 | qfq | 26,709,881 | 440,350,081 | 1.04% |
| 2025-08-22 | 16.40 | 16.49 | 16.17 | 16.28 | 16.25 | qfq | 16,242,695 | 264,400,958 | -0.37% |
| 2025-08-21 | 16.32 | 16.52 | 16.16 | 16.34 | 16.31 | qfq | 21,540,000 | 351,469,122 | 0.00% |
| 2025-08-20 | 16.19 | 16.61 | 16.09 | 16.34 | 16.31 | qfq | 26,227,470 | 428,918,328 | 0.93% |
| 2025-08-19 | 15.80 | 16.21 | 15.72 | 16.19 | 16.16 | qfq | 25,528,200 | 409,261,460 | 2.15% |
| 2025-08-18 | 15.77 | 15.88 | 15.64 | 15.85 | 15.82 | qfq | 18,383,277 | 289,611,247 | 0.70% |
| 2025-08-15 | 15.55 | 15.81 | 15.55 | 15.74 | 15.71 | qfq | 14,877,591 | 234,150,612 | 1.22% |
| 2025-08-14 | 15.90 | 16.11 | 15.48 | 15.55 | 15.52 | qfq | 19,850,000 | 313,260,018 | -1.58% |
| 2025-08-13 | 15.66 | 15.84 | 15.58 | 15.80 | 15.77 | qfq | 16,835,045 | 264,513,887 | 0.70% |
| 2025-08-12 | 15.83 | 15.94 | 15.61 | 15.69 | 15.66 | qfq | 16,981,630 | 267,686,901 | -0.70% |
| 2025-08-11 | 15.57 | 15.82 | 15.45 | 15.80 | 15.77 | qfq | 22,007,851 | 345,975,816 | 3.20% |
| 2025-08-08 | 15.41 | 15.55 | 15.27 | 15.31 | 15.28 | qfq | 8,343,100 | 128,121,465 | -0.58% |
| 2025-08-07 | 15.57 | 15.62 | 15.22 | 15.40 | 15.37 | qfq | 11,757,637 | 181,112,770 | -1.09% |
| 2025-08-06 | 15.37 | 15.76 | 15.26 | 15.57 | 15.54 | qfq | 14,472,846 | 224,706,341 | 1.50% |
| 2025-08-05 | 15.25 | 15.38 | 15.15 | 15.34 | 15.31 | qfq | 8,882,800 | 135,814,519 | 1.25% |
| 2025-08-04 | 14.99 | 15.15 | 14.87 | 15.15 | 15.12 | qfq | 7,492,746 | 112,675,165 | 0.53% |
| 2025-08-01 | 15.10 | 15.19 | 15.05 | 15.07 | 15.04 | qfq | 6,832,905 | 103,239,516 | -0.13% |
| 2025-07-31 | 15.25 | 15.41 | 15.04 | 15.09 | 15.06 | qfq | 13,290,206 | 202,012,435 | -2.01% |
| 2025-07-30 | 15.70 | 15.82 | 15.24 | 15.40 | 15.37 | qfq | 17,477,900 | 271,481,563 | -1.79% |
| 2025-07-29 | 15.70 | 15.88 | 15.54 | 15.68 | 15.65 | qfq | 13,976,200 | 218,939,078 | -0.25% |
| 2025-07-28 | 15.80 | 15.85 | 15.51 | 15.72 | 15.69 | qfq | 15,899,200 | 249,492,488 | -1.07% |
| 2025-07-25 | 15.95 | 16.17 | 15.64 | 15.89 | 15.86 | qfq | 27,336,800 | 433,667,330 | -0.38% |
| 2025-07-24 | 15.50 | 15.99 | 15.46 | 15.95 | 15.92 | qfq | 24,267,974 | 383,792,056 | 2.37% |
| 2025-07-23 | 16.07 | 16.07 | 15.52 | 15.58 | 15.55 | qfq | 26,077,873 | 410,704,708 | -2.93% |
| 2025-07-22 | 15.60 | 16.06 | 15.50 | 16.05 | 16.02 | qfq | 36,402,401 | 575,564,859 | 3.68% |
| 2025-07-21 | 15.25 | 15.58 | 15.18 | 15.48 | 15.45 | qfq | 18,331,100 | 282,790,963 | 1.78% |
| 2025-07-18 | 15.07 | 15.42 | 15.05 | 15.21 | 15.18 | qfq | 18,378,401 | 280,359,189 | 0.93% |
| 2025-07-17 | 15.00 | 15.11 | 14.95 | 15.07 | 15.04 | qfq | 11,332,900 | 170,328,840 | 0.00% |
| 2025-07-16 | 15.17 | 15.25 | 14.96 | 15.07 | 15.04 | qfq | 12,294,900 | 185,448,343 | -0.92% |
| 2025-07-15 | 15.35 | 15.55 | 15.05 | 15.21 | 15.18 | qfq | 18,008,600 | 274,719,208 | -1.68% |
| 2025-07-14 | 15.65 | 15.80 | 15.41 | 15.47 | 15.44 | qfq | 23,171,101 | 360,242,700 | 0.59% |
| 2025-07-11 | 15.05 | 15.56 | 15.05 | 15.38 | 15.35 | qfq | 33,024,701 | 508,505,023 | 2.40% |
| 2025-07-10 | 14.85 | 15.09 | 14.84 | 15.02 | 14.99 | qfq | 12,444,600 | 186,379,837 | 0.60% |
| 2025-07-09 | 15.25 | 15.27 | 14.88 | 14.93 | 14.90 | qfq | 18,128,201 | 273,242,024 | -1.78% |
| 2025-07-08 | 15.15 | 15.23 | 15.06 | 15.20 | 15.17 | qfq | 14,283,700 | 216,746,203 | 0.73% |
| 2025-07-07 | 15.09 | 15.19 | 14.99 | 15.09 | 15.06 | qfq | 12,948,100 | 195,413,586 | -0.40% |
| 2025-07-04 | 15.40 | 15.40 | 15.10 | 15.15 | 15.12 | qfq | 19,254,200 | 292,883,760 | -2.13% |
| 2025-07-03 | 15.42 | 15.57 | 15.20 | 15.48 | 15.45 | qfq | 23,264,200 | 358,594,195 | 1.04% |
| 2025-07-02 | 15.25 | 15.49 | 15.25 | 15.32 | 15.29 | qfq | 17,765,900 | 272,282,138 | -1.48% |
| 2025-07-01 | 15.68 | 15.69 | 15.00 | 15.55 | 15.52 | qfq | 33,972,277 | 520,566,518 | -0.89% |
| 2025-06-30 | 15.39 | 15.75 | 15.28 | 15.69 | 15.66 | qfq | 34,164,204 | 531,438,345 | 2.62% |
| 2025-06-27 | 15.66 | 15.80 | 15.17 | 15.29 | 15.26 | qfq | 45,451,472 | 699,884,797 | -3.65% |
| 2025-06-26 | 16.15 | 16.33 | 15.82 | 15.87 | 15.84 | qfq | 76,576,007 | 1,229,441,644 | -6.54% |
| 2025-06-25 | 15.60 | 16.98 | 15.60 | 16.98 | 16.95 | qfq | 78,840,783 | 1,318,817,534 | 9.97% |
| 2025-06-24 | 15.88 | 16.00 | 15.44 | 15.44 | 15.41 | qfq | 65,283,293 | 1,013,088,866 | -10.02% |
| 2025-06-23 | 16.28 | 17.46 | 15.88 | 17.16 | 17.13 | qfq | 65,543,103 | 1,094,024,174 | 6.98% |
| 2025-06-20 | 15.69 | 17.17 | 15.58 | 16.04 | 16.01 | qfq | 72,251,325 | 1,178,527,198 | -0.25% |
| 2025-06-19 | 15.00 | 16.67 | 15.00 | 16.08 | 16.05 | qfq | 71,924,861 | 1,148,683,464 | 5.86% |
| 2025-06-18 | 15.38 | 15.94 | 14.90 | 15.19 | 15.16 | qfq | 59,388,702 | 911,563,542 | 3.83% |
| 2025-06-17 | 14.89 | 15.01 | 14.58 | 14.63 | 14.60 | qfq | 45,236,852 | 666,889,548 | -3.11% |
| 2025-06-16 | 15.25 | 15.75 | 14.88 | 15.10 | 15.07 | qfq | 79,711,586 | 1,220,024,836 | 3.50% |
| 2025-06-13 | 13.24 | 14.59 | 13.20 | 14.59 | 14.56 | qfq | 49,675,687 | 707,240,439 | 9.86% |
| 2025-06-12 | 13.40 | 13.46 | 13.23 | 13.28 | 13.23 | qfq | 6,373,100 | 84,666,369 | -0.90% |
| 2025-06-11 | 13.23 | 13.65 | 13.18 | 13.40 | 13.35 | qfq | 10,062,900 | 135,441,599 | 1.06% |
| 2025-06-10 | 13.34 | 13.42 | 13.10 | 13.26 | 13.22 | qfq | 6,767,537 | 89,825,744 | -0.67% |
| 2025-06-09 | 13.18 | 13.39 | 13.16 | 13.35 | 13.30 | qfq | 5,792,036 | 77,125,298 | 1.21% |
| 2025-06-06 | 13.14 | 13.43 | 13.08 | 13.19 | 13.15 | qfq | 6,692,100 | 88,670,903 | 0.38% |
| 2025-06-05 | 13.14 | 13.22 | 13.06 | 13.14 | 13.10 | qfq | 4,374,201 | 57,474,705 | 0.00% |
| 2025-06-04 | 12.95 | 13.23 | 12.92 | 13.14 | 13.10 | qfq | 6,484,615 | 85,160,199 | 1.55% |
| 2025-06-03 | 12.68 | 13.02 | 12.65 | 12.94 | 12.90 | qfq | 5,362,100 | 69,134,350 | 1.49% |
| 2025-05-30 | 13.07 | 13.07 | 12.69 | 12.75 | 12.71 | qfq | 7,188,200 | 91,991,998 | -2.52% |
| 2025-05-29 | 13.01 | 13.11 | 12.82 | 13.08 | 13.04 | qfq | 7,167,201 | 93,174,080 | 0.69% |
| 2025-05-28 | 13.25 | 13.33 | 12.95 | 12.99 | 12.95 | qfq | 6,107,200 | 79,912,970 | -2.18% |
| 2025-05-27 | 13.37 | 13.37 | 13.00 | 13.28 | 13.23 | qfq | 6,318,901 | 83,217,565 | -0.75% |
| 2025-05-26 | 13.31 | 13.42 | 13.20 | 13.38 | 13.33 | qfq | 5,738,900 | 76,526,710 | 0.22% |
| 2025-05-23 | 13.36 | 13.68 | 13.29 | 13.35 | 13.30 | qfq | 8,562,200 | 115,486,872 | 0.00% |
| 2025-05-22 | 13.74 | 13.79 | 13.35 | 13.35 | 13.30 | qfq | 9,029,200 | 121,962,940 | -3.19% |
| 2025-05-21 | 13.97 | 13.98 | 13.74 | 13.79 | 13.74 | qfq | 8,137,311 | 112,506,210 | -1.36% |
| 2025-05-20 | 14.00 | 14.15 | 13.78 | 13.98 | 13.93 | qfq | 10,348,601 | 143,562,821 | -0.64% |
| 2025-05-19 | 13.75 | 14.30 | 13.75 | 14.07 | 14.02 | qfq | 14,687,701 | 206,058,916 | 2.25% |
| 2025-05-16 | 13.52 | 13.88 | 13.52 | 13.76 | 13.71 | qfq | 7,449,687 | 102,426,837 | 1.33% |
| 2025-05-15 | 13.97 | 14.00 | 13.58 | 13.58 | 13.53 | qfq | 7,980,000 | 109,503,016 | -2.23% |
| 2025-05-14 | 13.88 | 14.15 | 13.69 | 13.89 | 13.84 | qfq | 11,480,477 | 160,229,799 | 0.65% |
| 2025-05-13 | 14.07 | 14.08 | 13.74 | 13.80 | 13.75 | qfq | 7,662,290 | 106,200,569 | -1.43% |
| 2025-05-12 | 13.86 | 14.04 | 13.82 | 14.00 | 13.95 | qfq | 7,439,710 | 103,730,234 | 1.45% |
| 2025-05-09 | 14.05 | 14.09 | 13.79 | 13.80 | 13.75 | qfq | 7,739,926 | 107,386,428 | -2.20% |
| 2025-05-08 | 14.00 | 14.13 | 13.86 | 14.11 | 14.06 | qfq | 8,834,000 | 124,194,377 | 0.28% |
| 2025-05-07 | 14.10 | 14.20 | 13.80 | 14.07 | 14.02 | qfq | 11,043,300 | 154,367,929 | 0.86% |
| 2025-05-06 | 13.46 | 13.95 | 13.46 | 13.95 | 13.90 | qfq | 11,452,189 | 157,499,995 | 4.03% |
| 2025-04-30 | 13.50 | 13.63 | 13.40 | 13.41 | 13.36 | qfq | 10,120,000 | 136,392,684 | -1.03% |
| 2025-04-29 | 13.55 | 13.76 | 13.38 | 13.55 | 13.50 | qfq | 11,859,701 | 161,212,613 | -0.88% |
| 2025-04-28 | 14.00 | 14.37 | 13.49 | 13.67 | 13.62 | qfq | 20,051,901 | 276,634,435 | -3.05% |
| 2025-04-25 | 13.90 | 14.15 | 13.81 | 14.10 | 14.05 | qfq | 12,577,300 | 176,256,317 | 1.81% |
| 2025-04-24 | 13.68 | 14.01 | 13.60 | 13.85 | 13.80 | qfq | 13,783,100 | 191,377,582 | 1.02% |
| 2025-04-23 | 13.70 | 13.85 | 13.61 | 13.71 | 13.66 | qfq | 9,700,410 | 133,214,131 | 0.73% |
| 2025-04-22 | 13.42 | 13.65 | 13.30 | 13.61 | 13.56 | qfq | 10,290,200 | 138,856,775 | 0.96% |
| 2025-04-21 | 13.24 | 13.52 | 13.14 | 13.48 | 13.43 | qfq | 10,081,800 | 135,227,240 | 1.89% |
| 2025-04-18 | 13.00 | 13.41 | 12.84 | 13.23 | 13.19 | qfq | 10,309,400 | 134,912,608 | 1.38% |
| 2025-04-17 | 12.70 | 13.31 | 12.70 | 13.05 | 13.01 | qfq | 10,838,000 | 141,815,169 | 1.32% |
| 2025-04-16 | 13.33 | 13.37 | 12.76 | 12.88 | 12.84 | qfq | 12,663,411 | 164,827,404 | -3.45% |
| 2025-04-15 | 13.40 | 13.84 | 13.17 | 13.34 | 13.29 | qfq | 18,220,300 | 245,508,885 | 2.22% |
| 2025-04-14 | 12.85 | 13.25 | 12.82 | 13.05 | 13.01 | qfq | 11,562,311 | 150,963,108 | 2.76% |
| 2025-04-11 | 12.54 | 12.85 | 12.43 | 12.70 | 12.66 | qfq | 10,750,511 | 137,027,784 | 0.63% |
| 2025-04-10 | 12.60 | 12.97 | 12.58 | 12.62 | 12.58 | qfq | 14,843,900 | 189,141,623 | 1.77% |
| 2025-04-09 | 11.63 | 12.57 | 11.01 | 12.40 | 12.36 | qfq | 23,173,000 | 276,291,836 | 2.90% |
| 2025-04-08 | 12.33 | 12.72 | 11.89 | 12.05 | 12.01 | qfq | 29,360,011 | 354,648,929 | -8.78% |
| 2025-04-07 | 13.30 | 13.51 | 13.21 | 13.21 | 13.17 | qfq | 6,688,400 | 88,623,232 | -10.01% |
| 2025-04-03 | 14.48 | 14.98 | 14.41 | 14.68 | 14.63 | qfq | 15,214,300 | 223,154,841 | -0.14% |
| 2025-04-02 | 14.61 | 15.12 | 14.56 | 14.70 | 14.65 | qfq | 16,205,300 | 239,347,603 | 0.41% |
| 2025-04-01 | 14.70 | 14.86 | 14.59 | 14.64 | 14.59 | qfq | 15,205,600 | 223,968,640 | 0.21% |
| 2025-03-31 | 15.04 | 15.30 | 14.15 | 14.61 | 14.56 | qfq | 27,935,300 | 406,762,934 | -4.51% |
| 2025-03-28 | 16.35 | 16.54 | 15.22 | 15.30 | 15.25 | qfq | 40,057,228 | 629,994,817 | -4.08% |
| 2025-03-27 | 15.72 | 16.77 | 15.72 | 15.95 | 15.90 | qfq | 50,220,301 | 812,747,391 | 1.01% |
| 2025-03-26 | 15.39 | 16.16 | 15.18 | 15.79 | 15.74 | qfq | 52,903,944 | 830,295,458 | 1.61% |
| 2025-03-25 | 14.10 | 15.54 | 14.01 | 15.54 | 15.49 | qfq | 28,656,000 | 426,630,034 | 9.98% |
| 2025-03-24 | 14.32 | 14.58 | 13.76 | 14.13 | 14.08 | qfq | 15,113,800 | 213,433,651 | -1.40% |
| 2025-03-21 | 14.52 | 14.60 | 14.30 | 14.33 | 14.28 | qfq | 10,151,900 | 146,435,074 | -1.65% |
| 2025-03-20 | 14.79 | 14.82 | 14.56 | 14.57 | 14.52 | qfq | 9,995,401 | 146,736,815 | -0.88% |
| 2025-03-19 | 15.13 | 15.13 | 14.64 | 14.70 | 14.65 | qfq | 17,942,386 | 265,594,798 | -2.84% |
| 2025-03-18 | 15.11 | 15.23 | 15.06 | 15.13 | 15.08 | qfq | 14,399,102 | 217,794,548 | 0.07% |
| 2025-03-17 | 15.21 | 15.44 | 15.05 | 15.12 | 15.07 | qfq | 21,921,300 | 333,988,389 | -2.14% |
| 2025-03-14 | 16.21 | 16.41 | 15.13 | 15.45 | 15.40 | qfq | 33,863,764 | 523,796,847 | -2.22% |
| 2025-03-13 | 15.65 | 15.95 | 15.43 | 15.80 | 15.75 | qfq | 32,877,495 | 516,169,955 | 0.89% |
| 2025-03-12 | 15.60 | 16.02 | 15.46 | 15.66 | 15.61 | qfq | 44,760,794 | 703,528,222 | 1.82% |
| 2025-03-11 | 14.62 | 15.58 | 14.41 | 15.38 | 15.33 | qfq | 52,578,170 | 798,094,678 | 4.63% |
| 2025-03-10 | 16.02 | 16.33 | 14.64 | 14.70 | 14.65 | qfq | 72,853,548 | 1,118,905,972 | -3.67% |
| 2025-03-07 | 14.30 | 15.26 | 14.30 | 15.26 | 15.21 | qfq | 31,853,996 | 482,352,202 | 10.02% |
| 2025-03-06 | 13.25 | 14.04 | 13.06 | 13.87 | 13.82 | qfq | 32,601,695 | 443,276,388 | 5.24% |
| 2025-03-05 | 13.25 | 13.33 | 12.95 | 13.18 | 13.14 | qfq | 13,970,417 | 182,688,702 | -1.13% |
| 2025-03-04 | 13.50 | 13.55 | 13.25 | 13.33 | 13.28 | qfq | 15,439,013 | 206,018,886 | -1.91% |
| 2025-03-03 | 13.29 | 13.84 | 13.29 | 13.59 | 13.54 | qfq | 27,199,713 | 370,277,296 | 3.50% |
| 2025-02-28 | 13.26 | 13.42 | 13.10 | 13.13 | 13.09 | qfq | 14,495,514 | 192,519,101 | -1.43% |
| 2025-02-27 | 13.36 | 13.50 | 13.08 | 13.32 | 13.27 | qfq | 16,939,800 | 226,253,962 | 0.00% |
| 2025-02-26 | 12.97 | 13.39 | 12.97 | 13.32 | 13.27 | qfq | 16,649,800 | 220,521,332 | 2.30% |
| 2025-02-25 | 12.98 | 13.20 | 12.85 | 13.02 | 12.98 | qfq | 9,450,313 | 123,103,445 | -0.46% |
| 2025-02-24 | 13.07 | 13.17 | 12.87 | 13.08 | 13.04 | qfq | 9,442,535 | 123,024,687 | 0.08% |
| 2025-02-21 | 12.99 | 13.23 | 12.90 | 13.07 | 13.03 | qfq | 10,889,401 | 141,815,222 | -0.08% |
| 2025-02-20 | 12.85 | 13.16 | 12.82 | 13.08 | 13.04 | qfq | 10,487,155 | 136,682,144 | 1.32% |
| 2025-02-19 | 12.68 | 13.00 | 12.61 | 12.91 | 12.87 | qfq | 8,942,300 | 114,839,160 | 1.81% |
| 2025-02-18 | 13.03 | 13.08 | 12.66 | 12.68 | 12.64 | qfq | 9,656,700 | 124,314,562 | -2.54% |
| 2025-02-17 | 12.83 | 13.03 | 12.76 | 13.01 | 12.97 | qfq | 10,687,400 | 137,791,578 | 1.25% |
| 2025-02-14 | 13.16 | 13.34 | 12.80 | 12.85 | 12.81 | qfq | 13,783,101 | 179,348,790 | -2.36% |
| 2025-02-13 | 13.32 | 13.48 | 13.16 | 13.16 | 13.12 | qfq | 12,858,399 | 171,008,192 | -1.13% |
| 2025-02-12 | 13.25 | 13.39 | 13.11 | 13.31 | 13.26 | qfq | 12,378,482 | 164,054,589 | 0.00% |
| 2025-02-11 | 13.30 | 13.42 | 13.22 | 13.31 | 13.26 | qfq | 12,559,110 | 167,113,489 | -0.82% |
| 2025-02-10 | 13.37 | 13.45 | 13.15 | 13.42 | 13.37 | qfq | 15,344,210 | 204,090,231 | 0.15% |
| 2025-02-07 | 13.52 | 13.62 | 13.23 | 13.40 | 13.35 | qfq | 24,434,200 | 329,122,465 | -0.89% |
| 2025-02-06 | 12.81 | 13.56 | 12.76 | 13.52 | 13.47 | qfq | 25,162,101 | 332,988,624 | 4.81% |
| 2025-02-05 | 12.88 | 12.95 | 12.76 | 12.90 | 12.86 | qfq | 11,978,401 | 154,027,638 | 0.86% |
| 2025-01-27 | 13.04 | 13.28 | 12.79 | 12.79 | 12.75 | qfq | 14,897,000 | 193,762,176 | -2.96% |
| 2025-01-24 | 13.09 | 13.21 | 12.92 | 13.18 | 13.14 | qfq | 17,998,927 | 235,760,424 | 0.61% |
| 2025-01-23 | 13.65 | 13.75 | 13.10 | 13.10 | 13.06 | qfq | 24,577,055 | 329,046,645 | -2.46% |
| 2025-01-22 | 13.51 | 13.98 | 13.33 | 13.43 | 13.38 | qfq | 31,925,400 | 435,481,651 | -1.40% |
| 2025-01-21 | 13.75 | 13.87 | 13.15 | 13.62 | 13.57 | qfq | 35,310,001 | 474,679,877 | 0.52% |
| 2025-01-20 | 13.71 | 14.32 | 13.44 | 13.55 | 13.50 | qfq | 51,272,900 | 703,673,840 | -2.52% |
| 2025-01-17 | 14.48 | 15.18 | 13.83 | 13.90 | 13.85 | qfq | 77,175,661 | 1,117,996,888 | -3.94% |
| 2025-01-16 | 14.10 | 14.47 | 13.98 | 14.47 | 14.42 | qfq | 63,313,054 | 909,740,668 | 10.04% |
| 2025-01-15 | 11.88 | 13.15 | 11.84 | 13.15 | 13.11 | qfq | 29,696,374 | 387,021,579 | 10.04% |
| 2025-01-14 | 11.61 | 11.99 | 11.57 | 11.95 | 11.91 | qfq | 12,908,612 | 152,416,498 | 2.93% |
| 2025-01-13 | 11.15 | 11.64 | 11.00 | 11.61 | 11.57 | qfq | 10,951,672 | 124,685,353 | 1.31% |
| 2025-01-10 | 12.06 | 12.16 | 11.43 | 11.46 | 11.42 | qfq | 13,851,230 | 163,021,024 | -4.98% |
| 2025-01-09 | 12.06 | 12.26 | 11.92 | 12.06 | 12.02 | qfq | 17,118,300 | 207,112,432 | -0.41% |
| 2025-01-08 | 12.24 | 12.42 | 11.80 | 12.11 | 12.07 | qfq | 23,359,670 | 282,781,729 | -3.89% |
| 2025-01-07 | 12.00 | 12.77 | 11.91 | 12.60 | 12.56 | qfq | 36,212,569 | 448,402,124 | 5.35% |
| 2025-01-06 | 10.79 | 11.96 | 10.56 | 11.96 | 11.92 | qfq | 13,210,968 | 153,370,571 | 10.03% |
| 2025-01-03 | 11.44 | 11.44 | 10.82 | 10.87 | 10.83 | qfq | 6,843,400 | 75,769,008 | -4.06% |
| 2025-01-02 | 11.54 | 11.68 | 11.19 | 11.33 | 11.29 | qfq | 5,911,200 | 67,735,698 | -1.82% |
| 2024-12-31 | 11.83 | 11.88 | 11.50 | 11.54 | 11.50 | qfq | 5,607,110 | 65,289,542 | -2.20% |
| 2024-12-30 | 11.91 | 12.06 | 11.64 | 11.80 | 11.76 | qfq | 6,112,779 | 72,364,911 | -0.92% |
| 2024-12-27 | 11.74 | 11.97 | 11.62 | 11.91 | 11.87 | qfq | 7,420,956 | 87,971,237 | 2.14% |
| 2024-12-26 | 11.45 | 11.74 | 11.45 | 11.66 | 11.62 | qfq | 5,062,077 | 58,844,538 | 1.66% |
| 2024-12-25 | 11.75 | 11.80 | 11.32 | 11.47 | 11.43 | qfq | 6,684,505 | 76,856,155 | -2.80% |
| 2024-12-24 | 11.69 | 11.95 | 11.63 | 11.80 | 11.76 | qfq | 6,518,100 | 76,703,026 | 2.08% |
| 2024-12-23 | 12.03 | 12.08 | 11.54 | 11.56 | 11.52 | qfq | 7,429,500 | 87,319,138 | -4.30% |
| 2024-12-20 | 11.92 | 12.19 | 11.88 | 12.08 | 12.04 | qfq | 6,121,900 | 73,671,319 | 1.34% |
| 2024-12-19 | 11.80 | 11.96 | 11.65 | 11.92 | 11.88 | qfq | 6,620,479 | 78,183,603 | 0.17% |
| 2024-12-18 | 11.97 | 12.04 | 11.84 | 11.90 | 11.86 | qfq | 6,505,600 | 77,711,444 | -0.34% |
| 2024-12-17 | 12.35 | 12.39 | 11.88 | 11.94 | 11.90 | qfq | 10,682,100 | 129,053,817 | -3.71% |
| 2024-12-16 | 12.56 | 12.61 | 12.26 | 12.40 | 12.36 | qfq | 8,803,300 | 109,322,225 | -1.20% |
| 2024-12-13 | 12.66 | 12.87 | 12.54 | 12.55 | 12.51 | qfq | 11,089,100 | 140,251,102 | -1.95% |
| 2024-12-12 | 12.75 | 12.81 | 12.51 | 12.80 | 12.76 | qfq | 13,725,101 | 173,906,199 | 0.23% |
| 2024-12-11 | 12.68 | 12.80 | 12.64 | 12.77 | 12.73 | qfq | 12,455,820 | 158,611,322 | 0.31% |
| 2024-12-10 | 13.20 | 13.26 | 12.68 | 12.73 | 12.69 | qfq | 18,776,726 | 241,942,059 | -1.09% |
| 2024-12-09 | 12.58 | 13.09 | 12.53 | 12.87 | 12.83 | qfq | 22,425,221 | 287,859,978 | 2.06% |
| 2024-12-06 | 12.57 | 12.67 | 12.39 | 12.61 | 12.57 | qfq | 14,720,577 | 184,812,846 | 0.16% |
| 2024-12-05 | 12.50 | 12.62 | 12.37 | 12.59 | 12.55 | qfq | 12,337,687 | 154,712,594 | 0.72% |
| 2024-12-04 | 12.80 | 12.81 | 12.38 | 12.50 | 12.46 | qfq | 20,831,502 | 262,478,623 | -2.72% |
| 2024-12-03 | 12.59 | 13.02 | 12.47 | 12.85 | 12.81 | qfq | 30,356,957 | 386,753,856 | 2.80% |
| 2024-12-02 | 12.28 | 12.57 | 12.19 | 12.50 | 12.46 | qfq | 24,762,658 | 307,006,727 | 1.46% |
| 2024-11-29 | 12.10 | 12.40 | 11.92 | 12.32 | 12.28 | qfq | 29,337,063 | 357,348,861 | 0.82% |
| 2024-11-28 | 12.32 | 12.59 | 12.16 | 12.22 | 12.18 | qfq | 34,393,964 | 424,159,566 | -1.77% |
| 2024-11-27 | 12.60 | 13.00 | 12.20 | 12.44 | 12.40 | qfq | 54,751,655 | 674,940,062 | -8.19% |
| 2024-11-26 | 14.08 | 14.30 | 13.55 | 13.55 | 13.50 | qfq | 24,244,883 | 331,681,362 | -9.97% |
| 2024-11-25 | 14.88 | 15.30 | 13.93 | 15.05 | 15.00 | qfq | 79,367,742 | 1,166,214,582 | 3.65% |
| 2024-11-22 | 14.00 | 14.52 | 13.72 | 14.52 | 14.47 | qfq | 66,017,639 | 949,005,461 | 10.00% |
| 2024-11-21 | 12.52 | 13.20 | 12.35 | 13.20 | 13.16 | qfq | 30,249,130 | 390,774,274 | 10.00% |
| 2024-11-20 | 11.53 | 12.01 | 11.51 | 12.00 | 11.96 | qfq | 11,444,483 | 135,913,447 | 3.81% |
| 2024-11-19 | 11.28 | 11.56 | 11.17 | 11.56 | 11.52 | qfq | 5,654,553 | 64,360,794 | 3.21% |
| 2024-11-18 | 11.55 | 11.72 | 11.15 | 11.20 | 11.16 | qfq | 5,967,102 | 67,857,483 | -2.10% |
| 2024-11-15 | 11.56 | 11.79 | 11.41 | 11.44 | 11.40 | qfq | 5,891,411 | 68,543,248 | -1.63% |
| 2024-11-14 | 11.90 | 12.25 | 11.62 | 11.63 | 11.59 | qfq | 7,496,000 | 89,230,539 | -3.24% |
| 2024-11-13 | 11.93 | 12.18 | 11.68 | 12.02 | 11.98 | qfq | 8,097,246 | 96,543,685 | -0.08% |
| 2024-11-12 | 12.17 | 12.43 | 11.91 | 12.03 | 11.99 | qfq | 10,533,500 | 128,584,114 | -1.07% |
| 2024-11-11 | 11.90 | 12.16 | 11.86 | 12.16 | 12.12 | qfq | 11,340,069 | 136,598,149 | 1.59% |
| 2024-11-08 | 12.08 | 12.37 | 11.92 | 11.97 | 11.93 | qfq | 11,416,551 | 138,159,601 | -0.58% |
| 2024-11-07 | 11.83 | 12.05 | 11.72 | 12.04 | 12.00 | qfq | 9,229,216 | 110,378,076 | 0.42% |
| 2024-11-06 | 12.02 | 12.22 | 11.85 | 11.99 | 11.95 | qfq | 12,237,817 | 147,474,559 | -0.17% |
| 2024-11-05 | 11.70 | 12.05 | 11.69 | 12.01 | 11.97 | qfq | 16,114,423 | 191,829,084 | 1.69% |
| 2024-11-04 | 12.00 | 12.01 | 11.46 | 11.81 | 11.77 | qfq | 14,849,742 | 173,098,323 | -0.08% |
| 2024-11-01 | 11.48 | 12.37 | 11.36 | 11.82 | 11.78 | qfq | 22,473,040 | 266,789,483 | 2.43% |
| 2024-10-31 | 11.37 | 11.56 | 11.35 | 11.54 | 11.50 | qfq | 8,214,522 | 94,423,837 | 1.41% |
| 2024-10-30 | 11.20 | 11.45 | 11.16 | 11.38 | 11.34 | qfq | 7,777,320 | 88,221,487 | 0.89% |
| 2024-10-29 | 11.58 | 11.71 | 11.24 | 11.28 | 11.24 | qfq | 11,266,435 | 128,469,248 | -2.84% |
| 2024-10-28 | 11.42 | 11.64 | 11.37 | 11.61 | 11.57 | qfq | 10,598,338 | 122,152,504 | 1.22% |
| 2024-10-25 | 11.09 | 11.60 | 11.09 | 11.47 | 11.43 | qfq | 12,588,121 | 143,091,713 | 2.87% |
| 2024-10-24 | 11.15 | 11.35 | 11.03 | 11.15 | 11.11 | qfq | 9,174,634 | 102,689,757 | 1.27% |
| 2024-10-23 | 11.22 | 11.22 | 10.96 | 11.01 | 10.97 | qfq | 11,572,062 | 127,952,604 | -2.05% |
| 2024-10-22 | 11.00 | 11.30 | 10.93 | 11.24 | 11.20 | qfq | 20,796,033 | 231,246,099 | 6.54% |
| 2024-10-21 | 10.33 | 10.65 | 10.33 | 10.55 | 10.51 | qfq | 9,200,701 | 96,671,960 | 2.13% |
| 2024-10-18 | 10.10 | 10.46 | 10.09 | 10.33 | 10.29 | qfq | 8,112,462 | 83,470,834 | 1.87% |
| 2024-10-17 | 10.35 | 10.48 | 10.11 | 10.14 | 10.11 | qfq | 6,759,000 | 69,465,628 | -2.22% |
| 2024-10-16 | 10.11 | 10.52 | 10.06 | 10.37 | 10.33 | qfq | 7,035,884 | 72,546,761 | 1.67% |
| 2024-10-15 | 10.42 | 10.50 | 10.20 | 10.20 | 10.17 | qfq | 5,469,936 | 56,455,751 | -2.11% |
| 2024-10-14 | 10.15 | 10.44 | 10.08 | 10.42 | 10.38 | qfq | 5,849,371 | 60,158,977 | 2.86% |
| 2024-10-11 | 10.56 | 10.60 | 10.03 | 10.13 | 10.10 | qfq | 7,867,927 | 80,692,470 | -4.43% |
| 2024-10-10 | 10.61 | 10.96 | 10.31 | 10.60 | 10.56 | qfq | 11,047,601 | 117,672,840 | 0.28% |
| 2024-10-09 | 11.39 | 11.39 | 10.57 | 10.57 | 10.53 | qfq | 15,245,301 | 166,426,793 | -9.97% |
| 2024-10-08 | 12.20 | 12.21 | 11.14 | 11.74 | 11.70 | qfq | 19,504,764 | 229,147,634 | 5.77% |
| 2024-09-30 | 10.58 | 11.19 | 10.43 | 11.10 | 11.06 | qfq | 15,648,891 | 169,668,112 | 8.82% |
| 2024-09-27 | 9.74 | 10.23 | 9.74 | 10.20 | 10.16 | qfq | 7,286,778 | 73,159,240 | 5.70% |
| 2024-09-26 | 9.40 | 9.65 | 9.35 | 9.65 | 9.61 | qfq | 4,629,200 | 44,079,522 | 2.88% |
| 2024-09-25 | 9.38 | 9.63 | 9.36 | 9.38 | 9.34 | qfq | 6,093,600 | 57,885,555 | 0.86% |
| 2024-09-24 | 8.96 | 9.31 | 8.96 | 9.30 | 9.26 | qfq | 5,125,229 | 46,947,600 | 4.26% |
| 2024-09-23 | 8.99 | 8.99 | 8.83 | 8.92 | 8.88 | qfq | 1,977,800 | 17,618,073 | 0.22% |
| 2024-09-20 | 8.96 | 9.00 | 8.82 | 8.90 | 8.86 | qfq | 2,989,464 | 26,565,097 | -0.78% |
| 2024-09-19 | 8.69 | 8.97 | 8.61 | 8.97 | 8.93 | qfq | 4,296,700 | 38,033,836 | 4.18% |
| 2024-09-18 | 8.73 | 8.74 | 8.47 | 8.61 | 8.57 | qfq | 3,130,922 | 26,847,728 | -1.03% |
| 2024-09-13 | 8.95 | 9.01 | 8.70 | 8.70 | 8.66 | qfq | 3,301,300 | 29,004,519 | -2.58% |
| 2024-09-12 | 8.93 | 9.11 | 8.91 | 8.93 | 8.89 | qfq | 2,975,100 | 26,823,628 | -1.00% |
| 2024-09-11 | 8.97 | 9.08 | 8.88 | 9.02 | 8.98 | qfq | 3,929,102 | 35,335,299 | 1.12% |
| 2024-09-10 | 8.90 | 8.99 | 8.71 | 8.92 | 8.88 | qfq | 3,602,601 | 31,841,624 | 0.68% |
| 2024-09-09 | 8.95 | 9.02 | 8.83 | 8.86 | 8.82 | qfq | 3,319,600 | 29,599,756 | -0.78% |
| 2024-09-06 | 9.14 | 9.14 | 8.93 | 8.93 | 8.89 | qfq | 3,750,700 | 33,751,745 | -2.51% |
| 2024-09-05 | 9.16 | 9.27 | 9.09 | 9.16 | 9.12 | qfq | 3,501,300 | 32,062,537 | -0.33% |
| 2024-09-04 | 9.21 | 9.37 | 9.15 | 9.19 | 9.15 | qfq | 3,635,701 | 33,597,458 | -0.86% |
| 2024-09-03 | 9.26 | 9.39 | 9.19 | 9.27 | 9.23 | qfq | 2,926,300 | 27,187,377 | 0.11% |
| 2024-09-02 | 9.43 | 9.50 | 9.26 | 9.26 | 9.22 | qfq | 3,345,500 | 31,401,491 | -1.80% |
| 2024-08-30 | 9.30 | 9.55 | 9.25 | 9.43 | 9.39 | qfq | 5,322,898 | 50,289,206 | 1.07% |
| 2024-08-29 | 9.09 | 9.34 | 9.06 | 9.33 | 9.29 | qfq | 3,713,687 | 34,362,484 | 1.63% |
| 2024-08-28 | 9.00 | 9.24 | 9.00 | 9.18 | 9.14 | qfq | 3,505,201 | 32,135,733 | 1.44% |
| 2024-08-27 | 9.27 | 9.27 | 9.02 | 9.05 | 9.01 | qfq | 2,904,300 | 26,554,184 | -2.58% |
| 2024-08-26 | 8.93 | 9.31 | 8.93 | 9.29 | 9.25 | qfq | 4,133,102 | 38,101,918 | 4.03% |
| 2024-08-23 | 9.01 | 9.10 | 8.88 | 8.93 | 8.89 | qfq | 2,763,200 | 24,721,079 | -0.89% |
| 2024-08-22 | 9.19 | 9.23 | 9.01 | 9.01 | 8.97 | qfq | 2,498,100 | 22,739,758 | -2.28% |
| 2024-08-21 | 9.11 | 9.25 | 9.02 | 9.22 | 9.18 | qfq | 2,608,811 | 23,908,601 | 1.21% |
| 2024-08-20 | 9.27 | 9.36 | 9.10 | 9.11 | 9.07 | qfq | 2,782,900 | 25,575,634 | -1.73% |
| 2024-08-19 | 9.26 | 9.38 | 9.22 | 9.27 | 9.23 | qfq | 2,250,000 | 20,935,907 | 0.00% |
| 2024-08-16 | 9.42 | 9.45 | 9.27 | 9.27 | 9.23 | qfq | 2,746,700 | 25,674,275 | -1.38% |
| 2024-08-15 | 9.18 | 9.43 | 9.11 | 9.40 | 9.36 | qfq | 3,414,500 | 31,795,231 | 1.62% |
| 2024-08-14 | 9.58 | 9.58 | 9.23 | 9.25 | 9.21 | qfq | 4,066,457 | 37,952,797 | -2.12% |
| 2024-08-13 | 9.38 | 9.49 | 9.28 | 9.45 | 9.41 | qfq | 2,206,200 | 20,693,209 | 0.75% |
| 2024-08-12 | 9.47 | 9.55 | 9.34 | 9.38 | 9.34 | qfq | 2,357,300 | 22,220,200 | -1.05% |
| 2024-08-09 | 9.58 | 9.71 | 9.47 | 9.48 | 9.44 | qfq | 2,829,200 | 27,157,722 | -0.94% |
| 2024-08-08 | 9.68 | 9.68 | 9.47 | 9.57 | 9.53 | qfq | 3,215,000 | 30,760,129 | -0.93% |
| 2024-08-07 | 9.70 | 9.75 | 9.56 | 9.66 | 9.62 | qfq | 3,045,900 | 29,484,010 | -0.31% |
| 2024-08-06 | 9.58 | 9.75 | 9.58 | 9.69 | 9.65 | qfq | 3,051,101 | 29,492,083 | 1.68% |
| 2024-08-05 | 9.77 | 9.97 | 9.52 | 9.53 | 9.49 | qfq | 4,286,110 | 41,629,256 | -3.15% |
| 2024-08-02 | 9.89 | 10.04 | 9.79 | 9.84 | 9.80 | qfq | 3,428,500 | 34,073,390 | -1.01% |
| 2024-08-01 | 9.89 | 10.06 | 9.88 | 9.94 | 9.90 | qfq | 4,781,534 | 47,607,790 | 0.61% |
| 2024-07-31 | 9.53 | 9.89 | 9.44 | 9.88 | 9.84 | qfq | 4,630,530 | 45,134,351 | 4.11% |
| 2024-07-30 | 9.41 | 9.57 | 9.35 | 9.49 | 9.45 | qfq | 2,732,627 | 25,862,721 | 0.53% |
| 2024-07-29 | 9.53 | 9.70 | 9.40 | 9.44 | 9.40 | qfq | 3,159,500 | 29,877,403 | -1.67% |
| 2024-07-26 | 9.39 | 9.64 | 9.35 | 9.60 | 9.56 | qfq | 3,286,977 | 31,382,532 | 2.67% |
| 2024-07-25 | 9.21 | 9.48 | 9.16 | 9.35 | 9.31 | qfq | 3,767,700 | 35,163,020 | 1.52% |
| 2024-07-24 | 9.42 | 9.46 | 9.15 | 9.21 | 9.17 | qfq | 4,520,900 | 41,937,536 | -2.23% |
| 2024-07-23 | 9.81 | 9.84 | 9.41 | 9.42 | 9.38 | qfq | 4,105,300 | 39,480,412 | -3.88% |
| 2024-07-22 | 9.94 | 9.99 | 9.74 | 9.80 | 9.76 | qfq | 3,590,600 | 35,293,803 | -1.31% |
| 2024-07-19 | 9.89 | 10.02 | 9.75 | 9.93 | 9.89 | qfq | 3,665,801 | 36,316,411 | 0.30% |
| 2024-07-18 | 9.92 | 9.93 | 9.70 | 9.90 | 9.86 | qfq | 3,532,500 | 34,662,654 | -0.40% |
| 2024-07-17 | 10.23 | 10.25 | 9.94 | 9.94 | 9.90 | qfq | 3,696,588 | 37,044,122 | -2.36% |
| 2024-07-16 | 10.16 | 10.29 | 10.11 | 10.18 | 10.14 | qfq | 3,693,300 | 37,568,875 | -0.59% |
| 2024-07-15 | 10.34 | 10.45 | 10.23 | 10.24 | 10.20 | qfq | 4,470,657 | 46,071,305 | -2.10% |
| 2024-07-12 | 10.36 | 10.52 | 10.35 | 10.46 | 10.41 | qfq | 5,729,367 | 59,907,023 | 0.48% |
| 2024-07-11 | 10.20 | 10.54 | 10.16 | 10.41 | 10.36 | qfq | 9,039,919 | 93,754,723 | 3.89% |
| 2024-07-10 | 10.16 | 10.29 | 10.01 | 10.02 | 9.98 | qfq | 9,478,331 | 96,292,981 | 1.93% |
| 2024-07-09 | 9.62 | 9.86 | 9.42 | 9.83 | 9.79 | qfq | 4,010,062 | 38,841,907 | 2.18% |
| 2024-07-08 | 9.89 | 9.92 | 9.58 | 9.62 | 9.58 | qfq | 3,205,300 | 31,093,517 | -2.73% |
| 2024-07-05 | 9.70 | 9.96 | 9.67 | 9.89 | 9.85 | qfq | 2,804,400 | 27,557,917 | 0.92% |
| 2024-07-04 | 10.11 | 10.17 | 9.74 | 9.80 | 9.76 | qfq | 4,346,900 | 43,147,440 | -2.97% |
| 2024-07-03 | 10.12 | 10.30 | 10.05 | 10.10 | 10.06 | qfq | 3,946,500 | 40,039,521 | -0.88% |
| 2024-07-02 | 10.15 | 10.40 | 10.09 | 10.19 | 10.15 | qfq | 6,461,459 | 66,069,635 | 0.20% |
| 2024-07-01 | 10.00 | 10.21 | 9.89 | 10.17 | 10.13 | qfq | 4,976,660 | 50,120,956 | 2.62% |
| 2024-06-28 | 9.81 | 10.05 | 9.80 | 9.91 | 9.87 | qfq | 3,757,130 | 37,431,902 | 0.41% |
| 2024-06-27 | 10.10 | 10.12 | 9.85 | 9.87 | 9.83 | qfq | 4,313,100 | 43,075,738 | -2.76% |
| 2024-06-26 | 9.74 | 10.17 | 9.67 | 10.15 | 10.11 | qfq | 5,304,300 | 52,652,861 | 3.78% |
| 2024-06-25 | 9.70 | 9.87 | 9.70 | 9.78 | 9.74 | qfq | 5,304,760 | 51,994,694 | 0.31% |
| 2024-06-24 | 10.01 | 10.10 | 9.61 | 9.75 | 9.71 | qfq | 7,225,700 | 70,782,048 | -4.13% |
| 2024-06-21 | 10.21 | 10.37 | 10.15 | 10.17 | 10.13 | qfq | 3,679,626 | 37,691,119 | -0.20% |
| 2024-06-20 | 10.61 | 10.61 | 10.16 | 10.19 | 10.15 | qfq | 5,713,000 | 59,053,092 | -3.50% |
| 2024-06-19 | 10.47 | 10.61 | 10.43 | 10.56 | 10.51 | qfq | 4,874,700 | 51,401,921 | 0.57% |
| 2024-06-18 | 10.38 | 10.52 | 10.32 | 10.50 | 10.45 | qfq | 4,378,700 | 45,751,932 | 1.16% |
| 2024-06-17 | 10.61 | 10.62 | 10.36 | 10.38 | 10.32 | qfq | 5,644,180 | 58,955,189 | -2.08% |
| 2024-06-14 | 10.69 | 10.69 | 10.50 | 10.60 | 10.54 | qfq | 4,965,938 | 52,531,928 | -0.09% |
| 2024-06-13 | 10.71 | 10.83 | 10.60 | 10.61 | 10.55 | qfq | 6,347,519 | 67,870,862 | -2.84% |
| 2024-06-12 | 10.67 | 10.94 | 10.60 | 10.92 | 10.86 | qfq | 5,226,458 | 56,800,767 | 1.96% |
| 2024-06-11 | 10.53 | 10.73 | 10.37 | 10.71 | 10.65 | qfq | 6,155,401 | 65,135,285 | -0.19% |
| 2024-06-07 | 10.69 | 10.76 | 10.51 | 10.73 | 10.67 | qfq | 7,573,909 | 80,680,817 | 1.71% |
| 2024-06-06 | 10.93 | 11.10 | 10.38 | 10.55 | 10.49 | qfq | 10,959,902 | 117,077,060 | -3.74% |
| 2024-06-05 | 11.34 | 11.34 | 10.94 | 10.96 | 10.90 | qfq | 8,442,601 | 93,523,015 | -3.52% |
| 2024-06-04 | 11.35 | 11.42 | 11.14 | 11.36 | 11.30 | qfq | 9,462,401 | 106,937,526 | -0.18% |
| 2024-06-03 | 11.80 | 11.84 | 11.27 | 11.38 | 11.32 | qfq | 16,169,282 | 185,926,246 | -5.48% |
| 2024-05-31 | 12.28 | 12.41 | 11.97 | 12.04 | 11.98 | qfq | 16,092,161 | 195,630,169 | -3.06% |
| 2024-05-30 | 12.88 | 13.10 | 12.30 | 12.42 | 12.35 | qfq | 18,811,660 | 239,740,064 | -3.12% |
| 2024-05-29 | 12.20 | 13.25 | 12.04 | 12.82 | 12.75 | qfq | 22,926,161 | 292,305,775 | 3.05% |
| 2024-05-28 | 12.42 | 12.80 | 12.17 | 12.44 | 12.37 | qfq | 19,457,376 | 243,962,717 | 0.32% |
| 2024-05-27 | 12.06 | 12.53 | 12.02 | 12.40 | 12.33 | qfq | 17,685,726 | 217,505,096 | 1.81% |
| 2024-05-24 | 12.42 | 12.46 | 12.00 | 12.18 | 12.12 | qfq | 18,355,012 | 223,882,621 | -0.33% |
| 2024-05-23 | 13.00 | 13.13 | 12.19 | 12.22 | 12.15 | qfq | 32,256,002 | 402,451,887 | -9.68% |
| 2024-05-22 | 13.60 | 13.88 | 13.21 | 13.53 | 13.46 | qfq | 42,426,272 | 575,080,355 | 4.00% |
| 2024-05-21 | 12.89 | 13.07 | 12.35 | 13.01 | 12.94 | qfq | 30,283,184 | 386,645,541 | 2.44% |
| 2024-05-20 | 12.28 | 12.73 | 12.28 | 12.70 | 12.63 | qfq | 20,120,175 | 253,279,659 | 3.42% |
| 2024-05-17 | 12.19 | 12.28 | 11.96 | 12.28 | 12.21 | qfq | 12,717,874 | 154,102,265 | 0.90% |
| 2024-05-16 | 12.46 | 12.53 | 12.09 | 12.17 | 12.11 | qfq | 16,747,700 | 205,211,834 | -2.01% |
| 2024-05-15 | 12.43 | 12.77 | 12.38 | 12.42 | 12.35 | qfq | 15,845,925 | 197,987,469 | -1.51% |
| 2024-05-14 | 13.35 | 13.68 | 12.56 | 12.61 | 12.54 | qfq | 30,763,714 | 399,239,466 | -5.54% |
| 2024-05-13 | 13.38 | 13.90 | 13.10 | 13.35 | 13.28 | qfq | 26,885,011 | 361,475,856 | -2.55% |
| 2024-05-10 | 14.26 | 14.27 | 13.18 | 13.70 | 13.63 | qfq | 45,230,296 | 625,055,549 | -2.70% |
| 2024-05-09 | 13.30 | 14.74 | 13.16 | 14.08 | 14.01 | qfq | 56,502,160 | 792,033,458 | 5.07% |
| 2024-05-08 | 12.91 | 13.60 | 12.75 | 13.40 | 13.33 | qfq | 44,234,482 | 588,048,757 | 2.29% |
| 2024-05-07 | 13.01 | 13.18 | 12.67 | 13.10 | 13.03 | qfq | 29,415,976 | 380,035,014 | -0.38% |
| 2024-05-06 | 12.24 | 13.35 | 12.00 | 13.15 | 13.08 | qfq | 31,992,476 | 406,372,195 | 8.23% |
| 2024-04-30 | 12.50 | 12.50 | 11.95 | 12.15 | 12.09 | qfq | 20,878,241 | 254,441,554 | -0.41% |
| 2024-04-29 | 11.81 | 12.20 | 11.59 | 12.20 | 12.14 | qfq | 17,140,748 | 204,921,013 | 10.01% |
| 2024-04-26 | 10.66 | 11.29 | 10.66 | 11.09 | 11.03 | qfq | 7,547,049 | 83,243,419 | 4.52% |
| 2024-04-25 | 10.35 | 10.81 | 10.33 | 10.61 | 10.55 | qfq | 5,604,250 | 59,555,792 | 0.95% |
| 2024-04-24 | 10.07 | 10.75 | 9.97 | 10.51 | 10.45 | qfq | 6,413,912 | 66,459,395 | 3.85% |
| 2024-04-23 | 10.08 | 10.30 | 10.05 | 10.12 | 10.07 | qfq | 2,729,574 | 27,682,160 | -0.78% |
| 2024-04-22 | 10.30 | 10.45 | 10.11 | 10.20 | 10.15 | qfq | 3,172,802 | 32,520,039 | -1.73% |
| 2024-04-19 | 10.28 | 10.71 | 10.23 | 10.38 | 10.32 | qfq | 4,057,200 | 42,341,028 | -0.29% |
| 2024-04-18 | 10.17 | 10.75 | 9.95 | 10.41 | 10.35 | qfq | 7,854,700 | 82,085,786 | 1.86% |
| 2024-04-17 | 9.56 | 10.26 | 9.55 | 10.22 | 10.17 | qfq | 6,646,957 | 66,452,584 | 5.69% |
| 2024-04-16 | 10.57 | 10.58 | 9.67 | 9.67 | 9.62 | qfq | 9,582,744 | 94,118,566 | -9.96% |
| 2024-04-15 | 11.30 | 11.45 | 10.57 | 10.74 | 10.68 | qfq | 8,550,233 | 93,106,046 | -6.04% |
| 2024-04-12 | 11.62 | 11.68 | 11.30 | 11.43 | 11.37 | qfq | 7,170,864 | 82,278,724 | -1.64% |
| 2024-04-11 | 11.58 | 11.94 | 11.41 | 11.62 | 11.56 | qfq | 7,895,697 | 92,061,258 | -0.17% |
| 2024-04-10 | 11.99 | 12.16 | 11.55 | 11.64 | 11.58 | qfq | 10,898,403 | 128,618,622 | -3.32% |
| 2024-04-09 | 11.49 | 12.20 | 11.45 | 12.04 | 11.98 | qfq | 14,700,292 | 175,328,726 | 4.06% |
| 2024-04-08 | 11.96 | 12.33 | 11.57 | 11.57 | 11.51 | qfq | 17,038,137 | 204,469,943 | -1.36% |
| 2024-04-03 | 11.42 | 12.11 | 11.29 | 11.73 | 11.67 | qfq | 16,535,833 | 194,729,240 | 2.09% |
| 2024-04-02 | 11.06 | 11.57 | 11.02 | 11.49 | 11.43 | qfq | 11,286,974 | 128,850,194 | 4.08% |
| 2024-04-01 | 10.60 | 11.12 | 10.60 | 11.04 | 10.98 | qfq | 5,359,900 | 58,732,270 | 4.15% |
| 2024-03-29 | 10.50 | 10.78 | 10.50 | 10.60 | 10.54 | qfq | 2,683,696 | 28,525,151 | 0.95% |
| 2024-03-28 | 10.33 | 10.61 | 10.32 | 10.50 | 10.44 | qfq | 2,978,585 | 31,313,123 | 1.45% |
| 2024-03-27 | 10.69 | 10.79 | 10.34 | 10.35 | 10.29 | qfq | 3,290,544 | 34,769,557 | -3.72% |
| 2024-03-26 | 10.50 | 10.77 | 10.30 | 10.75 | 10.69 | qfq | 4,140,200 | 43,894,908 | 1.70% |
| 2024-03-25 | 10.93 | 10.96 | 10.57 | 10.57 | 10.51 | qfq | 3,755,225 | 40,410,898 | -3.12% |
| 2024-03-22 | 11.11 | 11.15 | 10.86 | 10.91 | 10.85 | qfq | 3,970,146 | 43,533,472 | -1.98% |
| 2024-03-21 | 11.12 | 11.18 | 10.93 | 11.13 | 11.07 | qfq | 5,227,844 | 57,914,776 | 0.27% |
| 2024-03-20 | 10.99 | 11.11 | 10.95 | 11.10 | 11.04 | qfq | 3,986,250 | 44,006,446 | 0.54% |
| 2024-03-19 | 11.00 | 11.20 | 10.92 | 11.04 | 10.98 | qfq | 5,173,720 | 57,360,232 | 0.18% |
| 2024-03-18 | 11.00 | 11.22 | 10.95 | 11.02 | 10.96 | qfq | 7,037,486 | 77,721,205 | 0.18% |
| 2024-03-15 | 10.71 | 11.04 | 10.62 | 11.00 | 10.94 | qfq | 8,231,036 | 89,327,698 | 2.14% |
| 2024-03-14 | 10.68 | 11.40 | 10.67 | 10.77 | 10.71 | qfq | 11,649,131 | 127,141,632 | 2.28% |
| 2024-03-13 | 10.51 | 10.64 | 10.44 | 10.53 | 10.47 | qfq | 3,483,330 | 36,707,834 | 0.29% |
| 2024-03-12 | 10.50 | 10.54 | 10.30 | 10.50 | 10.44 | qfq | 4,293,300 | 44,736,131 | 0.48% |
| 2024-03-11 | 10.16 | 10.48 | 10.13 | 10.45 | 10.39 | qfq | 5,688,283 | 58,852,716 | 3.67% |
| 2024-03-08 | 10.02 | 10.25 | 9.92 | 10.08 | 10.03 | qfq | 2,754,700 | 27,738,159 | -0.10% |
| 2024-03-07 | 10.11 | 10.43 | 10.05 | 10.09 | 10.04 | qfq | 4,633,850 | 47,322,697 | 0.50% |
| 2024-03-06 | 9.96 | 10.20 | 9.90 | 10.04 | 9.99 | qfq | 2,931,250 | 29,395,315 | 0.30% |
| 2024-03-05 | 10.15 | 10.30 | 9.97 | 10.01 | 9.96 | qfq | 3,287,450 | 33,098,822 | -2.34% |
| 2024-03-04 | 10.37 | 10.58 | 10.12 | 10.25 | 10.20 | qfq | 3,622,400 | 37,154,329 | -1.16% |
| 2024-03-01 | 10.15 | 10.47 | 10.07 | 10.37 | 10.31 | qfq | 5,453,338 | 56,076,012 | 2.78% |
| 2024-02-29 | 9.58 | 10.10 | 9.58 | 10.09 | 10.04 | qfq | 4,719,836 | 46,945,493 | 3.91% |
| 2024-02-28 | 10.59 | 10.83 | 9.71 | 9.71 | 9.66 | qfq | 8,139,631 | 84,349,171 | -7.70% |
| 2024-02-27 | 10.09 | 10.55 | 9.99 | 10.52 | 10.46 | qfq | 5,498,472 | 56,717,782 | 4.37% |
| 2024-02-26 | 9.92 | 10.23 | 9.90 | 10.08 | 10.03 | qfq | 4,787,579 | 48,334,102 | 1.72% |
| 2024-02-23 | 9.74 | 9.93 | 9.66 | 9.91 | 9.86 | qfq | 4,071,900 | 40,020,781 | 1.64% |
| 2024-02-22 | 9.50 | 9.82 | 9.50 | 9.75 | 9.70 | qfq | 3,845,800 | 37,242,145 | 1.46% |
| 2024-02-21 | 9.28 | 9.86 | 9.18 | 9.61 | 9.56 | qfq | 5,446,174 | 52,254,413 | 3.11% |
| 2024-02-20 | 9.21 | 9.34 | 9.08 | 9.32 | 9.27 | qfq | 2,974,743 | 27,469,218 | 0.87% |
| 2024-02-19 | 9.12 | 9.42 | 9.12 | 9.24 | 9.19 | qfq | 4,946,600 | 45,698,769 | 1.65% |
| 2024-02-08 | 8.35 | 9.15 | 8.35 | 9.09 | 9.04 | qfq | 6,351,087 | 56,061,701 | 9.25% |
| 2024-02-07 | 8.30 | 8.66 | 8.00 | 8.32 | 8.28 | qfq | 4,818,494 | 40,450,820 | 0.00% |
| 2024-02-06 | 8.00 | 8.52 | 7.47 | 8.32 | 8.28 | qfq | 7,016,342 | 55,774,995 | 1.96% |
| 2024-02-05 | 9.05 | 9.05 | 8.16 | 8.16 | 8.12 | qfq | 5,917,700 | 49,277,114 | -10.03% |
| 2024-02-02 | 9.79 | 9.90 | 8.77 | 9.07 | 9.02 | qfq | 5,971,570 | 55,465,383 | -6.69% |
| 2024-02-01 | 9.90 | 9.97 | 9.54 | 9.72 | 9.67 | qfq | 3,715,701 | 36,290,539 | -1.72% |
| 2024-01-31 | 10.52 | 10.62 | 9.88 | 9.89 | 9.84 | qfq | 3,610,387 | 36,694,984 | -5.72% |
| 2024-01-30 | 11.06 | 11.06 | 10.45 | 10.49 | 10.43 | qfq | 2,561,696 | 27,597,670 | -4.46% |
| 2024-01-29 | 11.41 | 11.47 | 10.95 | 10.98 | 10.92 | qfq | 2,847,620 | 31,760,991 | -3.68% |
| 2024-01-26 | 11.40 | 11.62 | 11.31 | 11.40 | 11.34 | qfq | 2,782,759 | 31,963,072 | -0.70% |
| 2024-01-25 | 11.09 | 11.51 | 11.05 | 11.48 | 11.42 | qfq | 3,565,327 | 40,520,749 | 2.87% |
| 2024-01-24 | 11.15 | 11.25 | 10.86 | 11.16 | 11.10 | qfq | 2,075,900 | 23,004,057 | 0.72% |
| 2024-01-23 | 11.05 | 11.19 | 10.80 | 11.08 | 11.02 | qfq | 2,496,855 | 27,515,294 | 0.18% |
| 2024-01-22 | 11.83 | 11.83 | 10.88 | 11.06 | 11.00 | qfq | 3,299,915 | 37,581,485 | -6.82% |
| 2024-01-19 | 11.89 | 12.12 | 11.84 | 11.87 | 11.81 | qfq | 1,719,653 | 20,568,045 | -0.59% |
| 2024-01-18 | 11.89 | 11.95 | 11.54 | 11.94 | 11.88 | qfq | 3,574,855 | 41,956,215 | 0.17% |
| 2024-01-17 | 12.06 | 12.21 | 11.88 | 11.92 | 11.86 | qfq | 2,261,100 | 27,201,043 | -1.32% |
| 2024-01-16 | 12.36 | 12.44 | 11.96 | 12.08 | 12.02 | qfq | 3,602,400 | 43,792,600 | -1.63% |
| 2024-01-15 | 12.50 | 12.55 | 12.23 | 12.28 | 12.21 | qfq | 3,188,300 | 39,307,012 | -1.92% |
| 2024-01-12 | 12.69 | 12.86 | 12.52 | 12.52 | 12.45 | qfq | 3,070,200 | 39,002,478 | -1.73% |
| 2024-01-11 | 12.44 | 12.85 | 12.30 | 12.74 | 12.67 | qfq | 5,173,816 | 65,235,601 | 2.08% |
| 2024-01-10 | 12.42 | 12.75 | 12.14 | 12.48 | 12.41 | qfq | 4,113,880 | 51,413,431 | 0.00% |
| 2024-01-09 | 12.70 | 12.82 | 12.32 | 12.48 | 12.41 | qfq | 5,314,600 | 66,649,828 | -1.89% |
| 2024-01-08 | 12.81 | 13.24 | 12.70 | 12.72 | 12.65 | qfq | 6,597,854 | 85,385,190 | -2.75% |
| 2024-01-05 | 12.79 | 13.56 | 12.63 | 13.08 | 13.01 | qfq | 11,407,529 | 149,657,764 | 2.19% |
| 2024-01-04 | 12.94 | 13.25 | 12.73 | 12.80 | 12.73 | qfq | 6,046,279 | 78,656,685 | -0.93% |
| 2024-01-03 | 12.74 | 13.28 | 12.70 | 12.92 | 12.85 | qfq | 5,167,580 | 66,884,955 | 1.17% |
| 2024-01-02 | 12.71 | 12.87 | 12.71 | 12.77 | 12.70 | qfq | 2,261,500 | 28,958,021 | -0.39% |
| 2023-12-29 | 12.81 | 12.87 | 12.71 | 12.82 | 12.75 | qfq | 3,684,628 | 47,113,415 | 0.08% |
| 2023-12-28 | 12.46 | 12.95 | 12.46 | 12.81 | 12.74 | qfq | 6,273,700 | 80,313,500 | 2.81% |
| 2023-12-27 | 12.61 | 12.64 | 12.21 | 12.46 | 12.39 | qfq | 2,935,800 | 36,343,244 | -1.19% |
| 2023-12-26 | 12.47 | 12.68 | 12.45 | 12.61 | 12.54 | qfq | 2,641,501 | 33,317,074 | 0.64% |
| 2023-12-25 | 12.39 | 12.57 | 12.26 | 12.53 | 12.46 | qfq | 1,984,801 | 24,687,294 | 0.89% |
| 2023-12-22 | 12.34 | 12.53 | 12.14 | 12.42 | 12.35 | qfq | 2,529,956 | 31,231,513 | 0.40% |
| 2023-12-21 | 12.38 | 12.48 | 12.13 | 12.37 | 12.30 | qfq | 2,180,501 | 26,791,119 | -0.08% |
| 2023-12-20 | 12.50 | 12.59 | 12.35 | 12.38 | 12.31 | qfq | 1,248,500 | 15,532,031 | -0.08% |
| 2023-12-19 | 12.39 | 12.45 | 12.26 | 12.39 | 12.32 | qfq | 1,451,857 | 17,958,650 | 0.08% |
| 2023-12-18 | 12.68 | 12.78 | 12.36 | 12.38 | 12.31 | qfq | 3,008,350 | 37,705,697 | -3.13% |
| 2023-12-15 | 12.71 | 12.91 | 12.71 | 12.78 | 12.71 | qfq | 2,066,900 | 26,475,021 | 0.47% |
| 2023-12-14 | 12.76 | 12.84 | 12.70 | 12.72 | 12.65 | qfq | 1,490,400 | 18,988,158 | 0.08% |
| 2023-12-13 | 12.85 | 12.85 | 12.70 | 12.71 | 12.64 | qfq | 1,656,795 | 21,105,544 | -1.01% |
| 2023-12-12 | 12.90 | 12.96 | 12.80 | 12.84 | 12.77 | qfq | 1,531,700 | 19,661,494 | -0.23% |
| 2023-12-11 | 12.80 | 12.90 | 12.60 | 12.87 | 12.80 | qfq | 2,334,430 | 29,781,159 | 0.08% |
| 2023-12-08 | 12.99 | 13.10 | 12.82 | 12.86 | 12.79 | qfq | 2,710,367 | 34,978,982 | -0.69% |
| 2023-12-07 | 13.05 | 13.13 | 12.77 | 12.95 | 12.88 | qfq | 4,612,407 | 59,447,314 | -1.82% |
| 2023-12-06 | 13.00 | 13.39 | 12.95 | 13.19 | 13.12 | qfq | 6,997,299 | 92,693,510 | 2.17% |
| 2023-12-05 | 12.93 | 13.15 | 12.90 | 12.91 | 12.84 | qfq | 3,354,000 | 43,694,762 | -0.77% |
| 2023-12-04 | 12.95 | 13.14 | 12.86 | 13.01 | 12.94 | qfq | 3,119,527 | 40,675,122 | 0.93% |
| 2023-12-01 | 12.84 | 12.98 | 12.77 | 12.89 | 12.82 | qfq | 2,603,198 | 33,476,781 | 0.62% |
| 2023-11-30 | 12.94 | 12.94 | 12.73 | 12.81 | 12.74 | qfq | 2,591,084 | 33,204,870 | -1.08% |
| 2023-11-29 | 12.97 | 13.04 | 12.91 | 12.95 | 12.88 | qfq | 1,874,457 | 24,290,088 | -0.69% |
| 2023-11-28 | 12.95 | 13.04 | 12.87 | 13.04 | 12.97 | qfq | 2,781,081 | 36,077,927 | 0.62% |
| 2023-11-27 | 13.00 | 13.05 | 12.90 | 12.96 | 12.89 | qfq | 2,663,700 | 34,489,300 | -0.46% |
| 2023-11-24 | 13.29 | 13.30 | 13.00 | 13.02 | 12.95 | qfq | 3,546,639 | 46,404,285 | -2.11% |
| 2023-11-23 | 13.21 | 13.35 | 13.18 | 13.30 | 13.23 | qfq | 3,005,912 | 39,872,702 | 0.45% |
| 2023-11-22 | 13.45 | 13.56 | 13.22 | 13.24 | 13.17 | qfq | 4,209,045 | 56,133,994 | -2.00% |
| 2023-11-21 | 13.69 | 13.74 | 13.45 | 13.51 | 13.44 | qfq | 4,497,889 | 61,199,941 | -1.24% |
| 2023-11-20 | 13.61 | 13.71 | 13.44 | 13.68 | 13.61 | qfq | 4,889,545 | 66,435,395 | 0.51% |
| 2023-11-17 | 13.56 | 13.75 | 13.52 | 13.61 | 13.54 | qfq | 4,435,400 | 60,376,862 | 0.29% |
| 2023-11-16 | 13.80 | 13.83 | 13.56 | 13.57 | 13.50 | qfq | 7,961,639 | 108,777,414 | -2.58% |
| 2023-11-15 | 13.52 | 14.40 | 13.46 | 13.93 | 13.86 | qfq | 15,467,272 | 214,436,692 | 4.11% |
| 2023-11-14 | 13.41 | 13.43 | 13.30 | 13.38 | 13.31 | qfq | 2,543,000 | 33,956,076 | -0.07% |
| 2023-11-13 | 13.30 | 13.43 | 13.23 | 13.39 | 13.32 | qfq | 2,447,700 | 32,601,039 | 0.90% |
| 2023-11-10 | 13.34 | 13.39 | 13.17 | 13.27 | 13.20 | qfq | 2,972,029 | 39,384,797 | -0.97% |
| 2023-11-09 | 13.34 | 13.49 | 13.32 | 13.40 | 13.33 | qfq | 3,917,300 | 52,501,378 | 0.15% |
| 2023-11-08 | 13.47 | 13.47 | 13.23 | 13.38 | 13.31 | qfq | 3,175,700 | 42,369,752 | -0.37% |
| 2023-11-07 | 13.45 | 13.46 | 13.28 | 13.43 | 13.36 | qfq | 3,499,301 | 46,776,648 | -0.37% |
| 2023-11-06 | 12.98 | 13.67 | 12.98 | 13.48 | 13.41 | qfq | 8,523,630 | 114,054,905 | 4.25% |
| 2023-11-03 | 12.87 | 13.10 | 12.87 | 12.93 | 12.86 | qfq | 3,701,543 | 48,077,393 | 0.47% |
| 2023-11-02 | 13.06 | 13.15 | 12.84 | 12.87 | 12.80 | qfq | 2,996,100 | 38,754,602 | -1.76% |
| 2023-11-01 | 13.23 | 13.25 | 13.03 | 13.10 | 13.03 | qfq | 2,363,400 | 30,997,074 | -0.61% |
| 2023-10-31 | 13.33 | 13.45 | 13.11 | 13.18 | 13.11 | qfq | 3,574,773 | 47,334,733 | -1.49% |
| 2023-10-30 | 13.21 | 13.42 | 13.14 | 13.38 | 13.31 | qfq | 4,403,338 | 58,755,441 | 0.00% |
| 2023-10-27 | 12.76 | 13.44 | 12.73 | 13.38 | 13.31 | qfq | 8,524,503 | 112,366,630 | 3.48% |
| 2023-10-26 | 13.02 | 13.05 | 12.68 | 12.93 | 12.86 | qfq | 4,704,596 | 60,348,298 | -1.60% |
| 2023-10-25 | 13.13 | 13.31 | 13.03 | 13.14 | 13.07 | qfq | 4,443,952 | 58,438,459 | -0.45% |
| 2023-10-24 | 13.13 | 13.30 | 12.91 | 13.20 | 13.13 | qfq | 5,809,909 | 76,137,430 | 0.61% |
| 2023-10-23 | 12.87 | 13.50 | 12.67 | 13.12 | 13.05 | qfq | 7,394,812 | 97,922,261 | 2.02% |
| 2023-10-20 | 12.65 | 13.15 | 12.65 | 12.86 | 12.79 | qfq | 4,122,152 | 53,345,932 | 0.94% |
| 2023-10-19 | 12.70 | 13.00 | 12.69 | 12.74 | 12.67 | qfq | 3,050,355 | 39,107,606 | -0.23% |
| 2023-10-18 | 13.02 | 13.09 | 12.72 | 12.77 | 12.70 | qfq | 3,815,955 | 48,939,439 | -2.74% |
| 2023-10-17 | 13.09 | 13.25 | 12.97 | 13.13 | 13.06 | qfq | 3,442,252 | 45,166,601 | 0.31% |
| 2023-10-16 | 13.42 | 13.53 | 12.97 | 13.09 | 13.02 | qfq | 5,495,871 | 71,999,591 | -2.60% |
| 2023-10-13 | 13.73 | 13.80 | 13.38 | 13.44 | 13.37 | qfq | 6,497,155 | 88,087,928 | -3.38% |
| 2023-10-12 | 13.31 | 14.10 | 13.30 | 13.91 | 13.84 | qfq | 10,691,647 | 147,142,186 | 4.59% |
| 2023-10-11 | 13.39 | 13.51 | 13.29 | 13.30 | 13.23 | qfq | 3,523,700 | 47,191,483 | -1.12% |
| 2023-10-10 | 13.25 | 13.59 | 13.22 | 13.45 | 13.38 | qfq | 3,467,866 | 46,630,044 | 1.36% |
| 2023-10-09 | 13.43 | 13.48 | 13.20 | 13.27 | 13.20 | qfq | 2,761,200 | 36,704,353 | -1.12% |
| 2023-09-28 | 13.32 | 13.61 | 13.32 | 13.42 | 13.35 | qfq | 3,027,201 | 40,767,277 | 0.52% |
| 2023-09-27 | 13.18 | 13.54 | 13.09 | 13.35 | 13.28 | qfq | 3,374,071 | 45,087,194 | 0.98% |
| 2023-09-26 | 13.40 | 13.40 | 13.17 | 13.22 | 13.15 | qfq | 3,014,316 | 39,972,685 | -1.34% |
| 2023-09-25 | 13.62 | 13.64 | 13.30 | 13.40 | 13.33 | qfq | 4,002,360 | 53,681,597 | -1.90% |
| 2023-09-22 | 13.53 | 13.67 | 13.39 | 13.66 | 13.59 | qfq | 3,571,375 | 48,401,423 | 0.96% |
| 2023-09-21 | 13.60 | 13.65 | 13.37 | 13.53 | 13.46 | qfq | 3,097,100 | 41,875,552 | 0.15% |
| 2023-09-20 | 13.89 | 13.89 | 13.50 | 13.51 | 13.44 | qfq | 5,313,489 | 72,726,968 | -3.02% |
| 2023-09-19 | 14.10 | 14.14 | 13.85 | 13.93 | 13.86 | qfq | 3,782,338 | 52,850,715 | -1.76% |
| 2023-09-18 | 13.83 | 14.38 | 13.70 | 14.18 | 14.10 | qfq | 6,893,300 | 97,243,462 | 1.87% |
| 2023-09-15 | 13.90 | 14.11 | 13.78 | 13.92 | 13.85 | qfq | 5,032,200 | 70,301,117 | 0.51% |
| 2023-09-14 | 14.00 | 14.24 | 13.71 | 13.85 | 13.78 | qfq | 6,364,900 | 88,364,517 | -1.63% |
| 2023-09-13 | 14.15 | 14.30 | 13.95 | 14.08 | 14.01 | qfq | 8,647,700 | 122,216,544 | -2.29% |
| 2023-09-12 | 13.91 | 14.63 | 13.80 | 14.41 | 14.33 | qfq | 14,310,451 | 204,842,781 | 3.67% |
| 2023-09-11 | 13.82 | 13.97 | 13.66 | 13.90 | 13.83 | qfq | 4,372,343 | 60,554,836 | -0.14% |
| 2023-09-08 | 13.80 | 13.97 | 13.74 | 13.92 | 13.85 | qfq | 4,315,766 | 59,854,839 | -0.07% |
| 2023-09-07 | 14.09 | 14.20 | 13.90 | 13.93 | 13.86 | qfq | 5,754,139 | 80,556,920 | -1.55% |
| 2023-09-06 | 14.20 | 14.25 | 13.99 | 14.15 | 14.07 | qfq | 8,134,010 | 114,816,527 | -1.12% |
| 2023-09-05 | 14.43 | 14.48 | 14.20 | 14.31 | 14.23 | qfq | 8,968,699 | 128,261,496 | -0.76% |
| 2023-09-04 | 13.93 | 14.85 | 13.89 | 14.42 | 14.34 | qfq | 17,236,009 | 248,281,666 | 3.74% |
| 2023-09-01 | 14.30 | 14.49 | 13.85 | 13.90 | 13.83 | qfq | 17,133,381 | 241,689,840 | -4.47% |
| 2023-08-31 | 13.28 | 14.55 | 13.11 | 14.55 | 14.47 | qfq | 17,208,864 | 239,207,975 | 9.98% |
| 2023-08-30 | 13.21 | 13.43 | 13.09 | 13.23 | 13.16 | qfq | 6,880,093 | 91,055,219 | 0.00% |
| 2023-08-29 | 12.76 | 13.25 | 12.58 | 13.23 | 13.16 | qfq | 9,785,320 | 127,138,210 | 3.36% |
| 2023-08-28 | 13.69 | 13.75 | 12.76 | 12.80 | 12.73 | qfq | 10,318,503 | 137,689,732 | -2.96% |
| 2023-08-25 | 14.25 | 14.25 | 13.13 | 13.19 | 13.12 | qfq | 11,695,424 | 160,413,369 | -7.70% |
| 2023-08-24 | 14.08 | 14.33 | 13.72 | 14.29 | 14.21 | qfq | 11,066,755 | 156,026,287 | 0.14% |
| 2023-08-23 | 14.20 | 14.42 | 13.97 | 14.27 | 14.19 | qfq | 9,875,282 | 140,191,330 | -1.92% |
| 2023-08-22 | 14.90 | 14.98 | 13.85 | 14.55 | 14.47 | qfq | 17,606,107 | 254,017,782 | -3.19% |
| 2023-08-21 | 14.87 | 15.20 | 14.70 | 15.03 | 14.95 | qfq | 12,109,460 | 181,078,163 | 0.67% |
| 2023-08-18 | 15.29 | 15.58 | 14.92 | 14.93 | 14.85 | qfq | 19,254,175 | 293,682,247 | -2.48% |
| 2023-08-17 | 15.93 | 15.93 | 15.13 | 15.31 | 15.23 | qfq | 27,232,080 | 419,151,260 | -1.73% |
| 2023-08-16 | 14.01 | 15.58 | 13.79 | 15.58 | 15.50 | qfq | 26,850,562 | 403,649,472 | 10.03% |
| 2023-08-15 | 13.70 | 14.95 | 13.70 | 14.16 | 14.08 | qfq | 12,421,340 | 177,887,675 | 4.19% |
| 2023-08-14 | 13.51 | 13.59 | 13.32 | 13.59 | 13.52 | qfq | 2,729,400 | 36,727,984 | -0.29% |
| 2023-08-11 | 14.00 | 14.05 | 13.60 | 13.63 | 13.56 | qfq | 3,198,048 | 44,030,978 | -2.22% |
| 2023-08-10 | 13.79 | 14.05 | 13.72 | 13.94 | 13.87 | qfq | 3,119,771 | 43,522,684 | 0.87% |
| 2023-08-09 | 13.99 | 13.99 | 13.79 | 13.82 | 13.75 | qfq | 3,400,477 | 47,068,301 | -1.29% |
| 2023-08-08 | 14.28 | 14.28 | 13.60 | 14.00 | 13.93 | qfq | 8,027,074 | 111,801,733 | -2.10% |
| 2023-08-07 | 14.32 | 14.43 | 14.13 | 14.30 | 14.22 | qfq | 3,952,879 | 56,447,997 | -0.14% |
| 2023-08-04 | 14.41 | 14.56 | 14.08 | 14.32 | 14.24 | qfq | 7,663,809 | 109,546,466 | 0.14% |
| 2023-08-03 | 14.08 | 14.33 | 14.02 | 14.30 | 14.22 | qfq | 3,730,290 | 53,072,132 | 0.92% |
| 2023-08-02 | 14.31 | 14.38 | 14.12 | 14.17 | 14.09 | qfq | 3,873,402 | 54,982,719 | -0.91% |
| 2023-08-01 | 14.10 | 14.34 | 14.00 | 14.30 | 14.22 | qfq | 5,881,382 | 83,340,108 | 0.56% |
| 2023-07-31 | 14.37 | 14.55 | 14.16 | 14.22 | 14.14 | qfq | 7,022,635 | 100,868,876 | 0.64% |
| 2023-07-28 | 13.98 | 14.15 | 13.83 | 14.13 | 14.05 | qfq | 4,047,600 | 56,791,193 | 0.71% |
| 2023-07-27 | 14.17 | 14.31 | 13.99 | 14.03 | 13.96 | qfq | 4,485,841 | 63,365,358 | -1.41% |
| 2023-07-26 | 14.40 | 14.45 | 14.11 | 14.23 | 14.15 | qfq | 4,870,669 | 69,689,374 | -0.77% |
| 2023-07-25 | 14.30 | 14.50 | 14.27 | 14.34 | 14.26 | qfq | 4,864,600 | 69,823,321 | 0.91% |
| 2023-07-24 | 14.49 | 14.53 | 14.14 | 14.21 | 14.13 | qfq | 6,634,700 | 94,693,836 | -2.07% |
| 2023-07-21 | 14.70 | 14.85 | 14.50 | 14.51 | 14.43 | qfq | 4,946,700 | 72,429,030 | -1.16% |
| 2023-07-20 | 14.98 | 15.20 | 14.64 | 14.68 | 14.60 | qfq | 8,079,200 | 120,429,838 | -1.48% |
| 2023-07-19 | 15.12 | 15.21 | 14.81 | 14.90 | 14.82 | qfq | 6,259,347 | 93,511,440 | -1.78% |
| 2023-07-18 | 15.13 | 15.27 | 14.93 | 15.17 | 15.09 | qfq | 7,352,734 | 111,326,483 | 0.33% |
| 2023-07-17 | 14.90 | 15.14 | 14.69 | 15.12 | 15.04 | qfq | 7,453,498 | 111,474,660 | -0.40% |