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
宁沪高速600377.SH
最近收盘价11.812026-07-17
最近交易日2026-07-17
成交量（股）14,253,700
成交额（元）169,319,140
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-04 | 2026-07-13 | cash_dividend | 0.49 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-23 | 2025-07-30 | cash_dividend | 0.49 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-19 | 2024-07-26 | cash_dividend | 0.47 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-20 | 2023-07-26 | cash_dividend | 0.46 | — | — | — | 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 | 11.85 | 11.96 | 11.79 | 11.81 | 11.81 | qfq | 14,253,700 | 169,319,140 | -0.17% |
| 2026-07-16 | 11.87 | 11.97 | 11.74 | 11.83 | 11.83 | qfq | 11,114,000 | 131,344,644 | -0.59% |
| 2026-07-15 | 12.10 | 12.18 | 11.79 | 11.90 | 11.90 | qfq | 15,617,300 | 186,106,648 | -2.30% |
| 2026-07-14 | 12.00 | 12.26 | 11.94 | 12.18 | 12.18 | qfq | 15,746,000 | 191,499,553 | 1.92% |
| 2026-07-13 | 12.03 | 12.15 | 11.89 | 11.95 | 11.95 | qfq | 17,184,053 | 206,268,770 | -4.55% |
| 2026-07-10 | 12.61 | 12.67 | 12.40 | 12.52 | 12.03 | qfq | 15,228,700 | 191,393,073 | -1.34% |
| 2026-07-09 | 12.57 | 12.79 | 12.41 | 12.69 | 12.19 | qfq | 15,163,021 | 191,759,480 | 1.04% |
| 2026-07-08 | 12.31 | 12.64 | 12.25 | 12.56 | 12.07 | qfq | 13,585,114 | 169,452,730 | 2.03% |
| 2026-07-07 | 12.33 | 12.40 | 12.22 | 12.31 | 11.83 | qfq | 8,600,000 | 105,987,504 | -0.08% |
| 2026-07-06 | 12.02 | 12.38 | 11.92 | 12.32 | 11.84 | qfq | 12,050,643 | 146,981,570 | 2.58% |
| 2026-07-03 | 11.81 | 12.05 | 11.74 | 12.01 | 11.54 | qfq | 9,639,985 | 115,206,810 | 2.04% |
| 2026-07-02 | 11.65 | 11.85 | 11.54 | 11.77 | 11.31 | qfq | 10,733,238 | 125,599,748 | 1.29% |
| 2026-07-01 | 11.60 | 11.64 | 11.49 | 11.62 | 11.17 | qfq | 6,249,607 | 72,311,450 | 0.43% |
| 2026-06-30 | 11.78 | 11.86 | 11.52 | 11.57 | 11.12 | qfq | 7,958,400 | 92,629,236 | -2.45% |
| 2026-06-29 | 11.75 | 11.93 | 11.48 | 11.86 | 11.40 | qfq | 9,168,517 | 107,696,239 | 0.94% |
| 2026-06-26 | 11.83 | 11.86 | 11.68 | 11.75 | 11.29 | qfq | 6,034,957 | 70,959,411 | -0.68% |
| 2026-06-25 | 11.78 | 11.92 | 11.72 | 11.83 | 11.37 | qfq | 6,320,435 | 74,741,186 | 0.08% |
| 2026-06-24 | 12.03 | 12.12 | 11.81 | 11.82 | 11.36 | qfq | 7,971,344 | 94,929,541 | -1.50% |
| 2026-06-23 | 11.90 | 12.09 | 11.86 | 12.00 | 11.53 | qfq | 8,572,966 | 103,034,660 | 0.59% |
| 2026-06-22 | 12.00 | 12.02 | 11.86 | 11.93 | 11.46 | qfq | 9,368,243 | 111,632,948 | -1.08% |
| 2026-06-18 | 12.11 | 12.18 | 12.01 | 12.06 | 11.59 | qfq | 8,938,101 | 107,984,070 | -0.74% |
| 2026-06-17 | 12.05 | 12.20 | 12.01 | 12.15 | 11.67 | qfq | 10,141,434 | 122,999,650 | 0.83% |
| 2026-06-16 | 12.08 | 12.12 | 11.95 | 12.05 | 11.58 | qfq | 11,460,400 | 137,790,763 | -0.58% |
| 2026-06-15 | 12.38 | 12.40 | 12.04 | 12.12 | 11.65 | qfq | 24,635,998 | 299,009,197 | -3.35% |
| 2026-06-12 | 12.30 | 12.54 | 12.12 | 12.54 | 12.05 | qfq | 28,146,899 | 345,015,138 | 1.37% |
| 2026-06-11 | 12.71 | 12.71 | 12.25 | 12.37 | 11.89 | qfq | 17,209,440 | 213,201,485 | -2.98% |
| 2026-06-10 | 12.79 | 12.85 | 12.63 | 12.75 | 12.25 | qfq | 8,485,700 | 108,006,929 | -0.16% |
| 2026-06-09 | 12.65 | 12.88 | 12.58 | 12.77 | 12.27 | qfq | 9,319,207 | 119,060,218 | 1.11% |
| 2026-06-08 | 12.55 | 12.68 | 12.50 | 12.63 | 12.14 | qfq | 7,549,809 | 94,991,570 | -0.39% |
| 2026-06-05 | 12.75 | 12.93 | 12.60 | 12.68 | 12.18 | qfq | 8,478,615 | 108,048,989 | -0.55% |
| 2026-06-04 | 12.80 | 12.91 | 12.68 | 12.75 | 12.25 | qfq | 6,405,806 | 81,957,577 | -0.70% |
| 2026-06-03 | 13.00 | 13.00 | 12.66 | 12.84 | 12.34 | qfq | 10,272,650 | 131,499,681 | -1.38% |
| 2026-06-02 | 12.90 | 13.07 | 12.82 | 13.02 | 12.51 | qfq | 10,337,504 | 134,035,894 | 0.70% |
| 2026-06-01 | 12.80 | 12.95 | 12.58 | 12.93 | 12.42 | qfq | 13,590,102 | 173,605,947 | 0.31% |
| 2026-05-29 | 12.59 | 12.93 | 12.51 | 12.89 | 12.39 | qfq | 13,048,890 | 167,256,137 | 2.87% |
| 2026-05-28 | 12.63 | 12.74 | 12.52 | 12.53 | 12.04 | qfq | 8,023,609 | 101,259,249 | -0.87% |
| 2026-05-27 | 12.50 | 12.64 | 12.42 | 12.64 | 12.15 | qfq | 9,417,863 | 118,276,850 | 1.12% |
| 2026-05-26 | 12.35 | 12.50 | 12.30 | 12.50 | 12.01 | qfq | 7,022,818 | 87,340,871 | 1.13% |
| 2026-05-25 | 12.20 | 12.38 | 12.18 | 12.36 | 11.88 | qfq | 6,544,900 | 80,635,904 | 1.15% |
| 2026-05-22 | 12.35 | 12.39 | 12.16 | 12.22 | 11.74 | qfq | 6,430,901 | 78,673,748 | -0.97% |
| 2026-05-21 | 12.29 | 12.42 | 12.26 | 12.34 | 11.86 | qfq | 6,883,480 | 85,082,140 | 0.24% |
| 2026-05-20 | 12.38 | 12.45 | 12.27 | 12.31 | 11.83 | qfq | 8,136,700 | 100,559,440 | -0.73% |
| 2026-05-19 | 12.19 | 12.44 | 12.16 | 12.40 | 11.91 | qfq | 6,970,163 | 86,207,434 | 1.64% |
| 2026-05-18 | 12.30 | 12.30 | 12.16 | 12.20 | 11.72 | qfq | 6,946,298 | 84,802,233 | -0.49% |
| 2026-05-15 | 12.42 | 12.43 | 12.19 | 12.26 | 11.78 | qfq | 7,672,868 | 94,183,263 | -0.89% |
| 2026-05-14 | 12.45 | 12.53 | 12.35 | 12.37 | 11.89 | qfq | 6,443,119 | 80,201,021 | -0.08% |
| 2026-05-13 | 12.48 | 12.55 | 12.36 | 12.38 | 11.90 | qfq | 7,573,850 | 94,228,278 | -0.64% |
| 2026-05-12 | 12.24 | 12.49 | 12.21 | 12.46 | 11.97 | qfq | 14,995,301 | 186,148,971 | 1.88% |
| 2026-05-11 | 12.20 | 12.25 | 12.06 | 12.23 | 11.75 | qfq | 6,656,701 | 80,955,907 | 0.25% |
| 2026-05-08 | 12.15 | 12.22 | 12.10 | 12.20 | 11.72 | qfq | 7,406,274 | 90,207,945 | 0.41% |
| 2026-05-07 | 12.22 | 12.30 | 12.10 | 12.15 | 11.67 | qfq | 7,081,752 | 86,393,128 | -0.65% |
| 2026-05-06 | 12.25 | 12.27 | 12.10 | 12.23 | 11.75 | qfq | 8,643,200 | 105,156,986 | -0.57% |
| 2026-04-30 | 12.18 | 12.30 | 12.08 | 12.30 | 11.82 | qfq | 11,595,760 | 141,161,734 | 0.65% |
| 2026-04-29 | 12.18 | 12.34 | 12.12 | 12.22 | 11.74 | qfq | 8,553,600 | 104,656,308 | 0.33% |
| 2026-04-28 | 11.96 | 12.20 | 11.96 | 12.18 | 11.70 | qfq | 8,472,363 | 102,826,035 | 1.50% |
| 2026-04-27 | 12.22 | 12.22 | 11.95 | 12.00 | 11.53 | qfq | 6,799,899 | 81,870,269 | -1.23% |
| 2026-04-24 | 12.24 | 12.24 | 12.11 | 12.15 | 11.67 | qfq | 6,577,400 | 79,946,521 | -0.41% |
| 2026-04-23 | 12.15 | 12.22 | 12.06 | 12.20 | 11.72 | qfq | 7,782,000 | 94,685,206 | 0.25% |
| 2026-04-22 | 12.01 | 12.18 | 11.99 | 12.17 | 11.69 | qfq | 9,519,900 | 115,378,514 | 1.08% |
| 2026-04-21 | 11.80 | 12.14 | 11.78 | 12.04 | 11.57 | qfq | 15,577,644 | 187,219,186 | 2.12% |
| 2026-04-20 | 11.80 | 11.82 | 11.68 | 11.79 | 11.33 | qfq | 5,283,433 | 62,004,855 | 0.34% |
| 2026-04-17 | 11.76 | 11.82 | 11.74 | 11.75 | 11.29 | qfq | 4,263,752 | 50,174,279 | -0.34% |
| 2026-04-16 | 11.68 | 11.83 | 11.65 | 11.79 | 11.33 | qfq | 8,287,942 | 97,499,527 | 0.94% |
| 2026-04-15 | 11.56 | 11.68 | 11.53 | 11.68 | 11.22 | qfq | 8,266,084 | 96,148,037 | 1.13% |
| 2026-04-14 | 11.50 | 11.55 | 11.49 | 11.55 | 11.10 | qfq | 4,923,078 | 56,727,936 | 0.35% |
| 2026-04-13 | 11.52 | 11.52 | 11.47 | 11.51 | 11.06 | qfq | 4,894,513 | 56,266,920 | -0.17% |
| 2026-04-10 | 11.57 | 11.64 | 11.49 | 11.53 | 11.08 | qfq | 11,593,713 | 133,712,908 | 0.00% |
| 2026-04-09 | 11.59 | 11.59 | 11.50 | 11.53 | 11.08 | qfq | 5,230,317 | 60,316,830 | -0.77% |
| 2026-04-08 | 11.60 | 11.64 | 11.48 | 11.62 | 11.17 | qfq | 11,331,453 | 130,957,058 | 0.78% |
| 2026-04-07 | 11.74 | 11.75 | 11.49 | 11.53 | 11.08 | qfq | 9,909,800 | 114,366,765 | -1.37% |
| 2026-04-03 | 11.95 | 11.95 | 11.65 | 11.69 | 11.23 | qfq | 11,957,700 | 140,429,331 | -2.34% |
| 2026-04-02 | 11.90 | 11.97 | 11.82 | 11.97 | 11.50 | qfq | 10,643,025 | 126,636,050 | 1.10% |
| 2026-04-01 | 12.12 | 12.13 | 11.82 | 11.84 | 11.38 | qfq | 17,606,300 | 209,377,953 | -1.74% |
| 2026-03-31 | 12.04 | 12.18 | 11.99 | 12.05 | 11.58 | qfq | 10,292,570 | 124,318,385 | 0.67% |
| 2026-03-30 | 12.01 | 12.11 | 11.92 | 11.97 | 11.50 | qfq | 8,222,600 | 98,615,248 | -1.07% |
| 2026-03-27 | 12.30 | 12.33 | 12.02 | 12.10 | 11.63 | qfq | 13,332,655 | 161,835,240 | -1.94% |
| 2026-03-26 | 12.12 | 12.42 | 12.09 | 12.34 | 11.86 | qfq | 19,316,571 | 238,319,949 | 1.65% |
| 2026-03-25 | 12.08 | 12.20 | 11.86 | 12.14 | 11.66 | qfq | 12,256,852 | 147,263,388 | 0.83% |
| 2026-03-24 | 12.00 | 12.11 | 11.92 | 12.04 | 11.57 | qfq | 10,074,551 | 121,207,682 | 1.35% |
| 2026-03-23 | 12.26 | 12.27 | 11.83 | 11.88 | 11.42 | qfq | 13,346,844 | 160,410,443 | -3.65% |
| 2026-03-20 | 12.43 | 12.50 | 12.27 | 12.33 | 11.85 | qfq | 8,490,050 | 105,399,245 | -0.80% |
| 2026-03-19 | 12.42 | 12.55 | 12.36 | 12.43 | 11.94 | qfq | 10,393,417 | 129,748,155 | 0.08% |
| 2026-03-18 | 12.49 | 12.52 | 12.32 | 12.42 | 11.93 | qfq | 9,190,060 | 114,187,173 | -0.48% |
| 2026-03-17 | 12.44 | 12.56 | 12.39 | 12.48 | 11.99 | qfq | 6,754,500 | 84,391,520 | 0.56% |
| 2026-03-16 | 12.40 | 12.54 | 12.38 | 12.41 | 11.92 | qfq | 8,179,628 | 101,872,563 | 0.32% |
| 2026-03-13 | 12.45 | 12.48 | 12.33 | 12.37 | 11.89 | qfq | 8,894,550 | 110,352,552 | -0.48% |
| 2026-03-12 | 12.20 | 12.47 | 12.13 | 12.43 | 11.94 | qfq | 17,137,792 | 212,057,685 | 1.89% |
| 2026-03-11 | 12.08 | 12.20 | 11.98 | 12.20 | 11.72 | qfq | 8,784,600 | 106,410,352 | 0.74% |
| 2026-03-10 | 12.08 | 12.12 | 11.95 | 12.11 | 11.64 | qfq | 6,628,111 | 79,838,576 | 0.17% |
| 2026-03-09 | 12.18 | 12.25 | 12.04 | 12.09 | 11.62 | qfq | 10,117,252 | 122,828,856 | -0.82% |
| 2026-03-06 | 12.02 | 12.21 | 11.98 | 12.19 | 11.71 | qfq | 8,885,900 | 107,640,309 | 1.33% |
| 2026-03-05 | 11.92 | 12.07 | 11.88 | 12.03 | 11.56 | qfq | 8,478,096 | 101,465,774 | 0.84% |
| 2026-03-04 | 12.20 | 12.20 | 11.86 | 11.93 | 11.46 | qfq | 13,566,664 | 162,399,724 | -2.21% |
| 2026-03-03 | 12.07 | 12.28 | 12.03 | 12.20 | 11.72 | qfq | 13,532,220 | 164,822,243 | 1.08% |
| 2026-03-02 | 11.98 | 12.10 | 11.88 | 12.07 | 11.60 | qfq | 10,232,056 | 122,941,370 | 0.58% |
| 2026-02-27 | 11.95 | 12.06 | 11.95 | 12.00 | 11.53 | qfq | 8,059,294 | 96,890,666 | 0.42% |
| 2026-02-26 | 11.95 | 12.04 | 11.91 | 11.95 | 11.48 | qfq | 5,600,332 | 66,957,015 | 0.00% |
| 2026-02-25 | 12.02 | 12.08 | 11.94 | 11.95 | 11.48 | qfq | 8,896,200 | 106,874,889 | -0.58% |
| 2026-02-24 | 12.08 | 12.08 | 12.00 | 12.02 | 11.55 | qfq | 6,259,277 | 75,325,499 | 0.17% |
| 2026-02-13 | 12.15 | 12.19 | 12.00 | 12.00 | 11.53 | qfq | 7,132,481 | 86,116,688 | -0.99% |
| 2026-02-12 | 12.36 | 12.37 | 12.11 | 12.12 | 11.65 | qfq | 9,063,882 | 110,671,840 | -1.78% |
| 2026-02-11 | 12.30 | 12.36 | 12.20 | 12.34 | 11.86 | qfq | 8,211,848 | 101,055,152 | 0.90% |
| 2026-02-10 | 12.12 | 12.25 | 12.06 | 12.23 | 11.75 | qfq | 9,016,993 | 109,860,459 | 0.82% |
| 2026-02-09 | 12.16 | 12.19 | 12.04 | 12.13 | 11.66 | qfq | 7,923,900 | 95,907,947 | 0.17% |
| 2026-02-06 | 12.24 | 12.29 | 12.10 | 12.11 | 11.64 | qfq | 7,660,368 | 93,221,911 | -1.06% |
| 2026-02-05 | 12.20 | 12.30 | 12.17 | 12.24 | 11.76 | qfq | 7,794,069 | 95,485,021 | 0.58% |
| 2026-02-04 | 12.05 | 12.23 | 12.02 | 12.17 | 11.69 | qfq | 8,638,857 | 105,082,580 | 1.00% |
| 2026-02-03 | 12.14 | 12.17 | 11.97 | 12.05 | 11.58 | qfq | 10,091,534 | 121,495,871 | -0.33% |
| 2026-02-02 | 12.08 | 12.33 | 12.02 | 12.09 | 11.62 | qfq | 18,989,756 | 231,308,574 | 0.50% |
| 2026-01-30 | 12.30 | 12.46 | 12.03 | 12.03 | 11.56 | qfq | 19,495,922 | 238,396,844 | -1.88% |
| 2026-01-29 | 12.12 | 12.28 | 12.12 | 12.26 | 11.78 | qfq | 13,661,404 | 166,752,258 | 1.32% |
| 2026-01-28 | 11.98 | 12.29 | 11.92 | 12.10 | 11.63 | qfq | 19,926,500 | 242,460,394 | 1.17% |
| 2026-01-27 | 11.94 | 12.03 | 11.91 | 11.96 | 11.49 | qfq | 12,993,313 | 155,634,993 | 0.17% |
| 2026-01-26 | 11.75 | 12.00 | 11.67 | 11.94 | 11.47 | qfq | 16,633,800 | 197,561,692 | 1.70% |
| 2026-01-23 | 11.75 | 11.81 | 11.71 | 11.74 | 11.28 | qfq | 8,285,300 | 97,355,468 | -0.09% |
| 2026-01-22 | 11.70 | 11.78 | 11.62 | 11.75 | 11.29 | qfq | 7,503,027 | 87,948,978 | 0.77% |
| 2026-01-21 | 11.83 | 11.83 | 11.65 | 11.66 | 11.20 | qfq | 8,837,754 | 103,335,160 | -1.44% |
| 2026-01-20 | 11.59 | 11.83 | 11.55 | 11.83 | 11.37 | qfq | 13,625,072 | 160,274,527 | 1.98% |
| 2026-01-19 | 11.51 | 11.62 | 11.47 | 11.60 | 11.15 | qfq | 7,689,007 | 88,828,359 | 0.87% |
| 2026-01-16 | 11.60 | 11.63 | 11.48 | 11.50 | 11.05 | qfq | 9,320,386 | 107,482,587 | -0.69% |
| 2026-01-15 | 11.71 | 11.77 | 11.58 | 11.58 | 11.13 | qfq | 9,083,150 | 105,847,557 | -1.03% |
| 2026-01-14 | 11.83 | 11.83 | 11.68 | 11.70 | 11.24 | qfq | 9,548,800 | 112,235,692 | -1.10% |
| 2026-01-13 | 11.87 | 11.91 | 11.78 | 11.83 | 11.37 | qfq | 9,880,000 | 117,055,309 | -0.34% |
| 2026-01-12 | 11.70 | 11.94 | 11.68 | 11.87 | 11.41 | qfq | 15,432,015 | 182,491,225 | 1.37% |
| 2026-01-09 | 11.68 | 11.72 | 11.62 | 11.71 | 11.25 | qfq | 11,216,600 | 130,824,426 | 0.09% |
| 2026-01-08 | 11.82 | 11.85 | 11.67 | 11.70 | 11.24 | qfq | 15,340,663 | 179,886,497 | -1.02% |
| 2026-01-07 | 11.96 | 11.96 | 11.82 | 11.82 | 11.36 | qfq | 14,558,009 | 172,776,392 | -1.17% |
| 2026-01-06 | 12.01 | 12.02 | 11.92 | 11.96 | 11.49 | qfq | 12,428,787 | 148,668,537 | -0.42% |
| 2026-01-05 | 12.08 | 12.09 | 11.94 | 12.01 | 11.54 | qfq | 12,324,096 | 147,750,444 | -0.83% |
| 2025-12-31 | 12.05 | 12.14 | 12.03 | 12.11 | 11.64 | qfq | 6,610,834 | 79,940,523 | 0.50% |
| 2025-12-30 | 12.13 | 12.15 | 12.02 | 12.05 | 11.58 | qfq | 8,026,800 | 96,730,983 | -0.82% |
| 2025-12-29 | 12.11 | 12.35 | 12.11 | 12.15 | 11.67 | qfq | 11,789,140 | 144,249,628 | 0.33% |
| 2025-12-26 | 12.16 | 12.18 | 12.04 | 12.11 | 11.64 | qfq | 7,366,700 | 89,154,126 | -0.25% |
| 2025-12-25 | 12.02 | 12.18 | 12.01 | 12.14 | 11.66 | qfq | 9,661,675 | 116,976,582 | 0.91% |
| 2025-12-24 | 12.00 | 12.03 | 11.93 | 12.03 | 11.56 | qfq | 7,911,900 | 94,786,225 | 0.25% |
| 2025-12-23 | 12.06 | 12.08 | 11.97 | 12.00 | 11.53 | qfq | 7,886,582 | 94,681,863 | -0.50% |
| 2025-12-22 | 12.15 | 12.17 | 12.04 | 12.06 | 11.59 | qfq | 10,168,700 | 122,842,163 | -0.82% |
| 2025-12-19 | 12.35 | 12.36 | 12.12 | 12.16 | 11.68 | qfq | 15,102,799 | 184,205,328 | -1.46% |
| 2025-12-18 | 12.09 | 12.37 | 12.08 | 12.34 | 11.86 | qfq | 11,209,163 | 137,309,834 | 2.07% |
| 2025-12-17 | 12.21 | 12.22 | 12.06 | 12.09 | 11.62 | qfq | 9,766,859 | 118,293,832 | -0.98% |
| 2025-12-16 | 12.27 | 12.37 | 12.17 | 12.21 | 11.73 | qfq | 13,417,800 | 164,852,993 | -0.25% |
| 2025-12-15 | 12.07 | 12.24 | 11.95 | 12.24 | 11.76 | qfq | 17,409,597 | 211,032,863 | 1.41% |
| 2025-12-12 | 12.12 | 12.13 | 12.01 | 12.07 | 11.60 | qfq | 32,876,506 | 396,849,844 | -0.41% |
| 2025-12-11 | 12.21 | 12.30 | 12.05 | 12.12 | 11.65 | qfq | 23,142,612 | 281,321,168 | -0.57% |
| 2025-12-10 | 12.19 | 12.23 | 12.12 | 12.19 | 11.71 | qfq | 11,061,735 | 134,632,193 | -0.08% |
| 2025-12-09 | 12.36 | 12.39 | 12.15 | 12.20 | 11.72 | qfq | 12,594,751 | 154,087,629 | -1.21% |
| 2025-12-08 | 12.45 | 12.48 | 12.31 | 12.35 | 11.87 | qfq | 11,126,298 | 137,358,116 | -0.80% |
| 2025-12-05 | 12.62 | 12.62 | 12.40 | 12.45 | 11.96 | qfq | 12,529,100 | 156,297,741 | -1.27% |
| 2025-12-04 | 12.76 | 12.76 | 12.59 | 12.61 | 12.12 | qfq | 9,907,294 | 125,179,189 | -0.94% |
| 2025-12-03 | 12.66 | 12.78 | 12.59 | 12.73 | 12.23 | qfq | 13,499,559 | 171,457,366 | 0.63% |
| 2025-12-02 | 12.64 | 12.75 | 12.52 | 12.65 | 12.15 | qfq | 19,486,000 | 246,107,093 | 0.00% |
| 2025-12-01 | 13.00 | 13.05 | 12.51 | 12.65 | 12.15 | qfq | 26,243,731 | 332,760,853 | -2.92% |
| 2025-11-28 | 13.17 | 13.22 | 13.02 | 13.03 | 12.52 | qfq | 7,020,400 | 91,750,436 | -1.06% |
| 2025-11-27 | 13.05 | 13.23 | 13.05 | 13.17 | 12.65 | qfq | 7,471,466 | 98,171,928 | 0.92% |
| 2025-11-26 | 13.19 | 13.27 | 12.95 | 13.05 | 12.54 | qfq | 10,954,774 | 143,486,992 | -0.91% |
| 2025-11-25 | 13.27 | 13.33 | 13.15 | 13.17 | 12.65 | qfq | 7,920,101 | 104,537,873 | -0.75% |
| 2025-11-24 | 13.29 | 13.44 | 13.17 | 13.27 | 12.75 | qfq | 6,782,800 | 90,027,173 | -0.15% |
| 2025-11-21 | 13.34 | 13.53 | 13.26 | 13.29 | 12.77 | qfq | 8,771,742 | 117,600,520 | -0.52% |
| 2025-11-20 | 13.41 | 13.45 | 13.29 | 13.36 | 12.84 | qfq | 6,275,718 | 83,863,950 | -0.45% |
| 2025-11-19 | 13.42 | 13.53 | 13.41 | 13.42 | 12.89 | qfq | 5,046,765 | 67,881,036 | -0.30% |
| 2025-11-18 | 13.52 | 13.58 | 13.42 | 13.46 | 12.93 | qfq | 4,747,309 | 64,031,228 | -0.37% |
| 2025-11-17 | 13.56 | 13.59 | 13.39 | 13.51 | 12.98 | qfq | 8,848,910 | 119,132,297 | -0.37% |
| 2025-11-14 | 13.72 | 13.74 | 13.56 | 13.56 | 13.03 | qfq | 5,054,501 | 68,958,718 | -0.51% |
| 2025-11-13 | 13.83 | 13.91 | 13.58 | 13.63 | 13.10 | qfq | 8,991,244 | 123,022,642 | -1.30% |
| 2025-11-12 | 13.99 | 14.28 | 13.81 | 13.81 | 13.27 | qfq | 9,581,953 | 133,452,744 | 0.00% |
| 2025-11-11 | 13.86 | 13.87 | 13.78 | 13.81 | 13.27 | qfq | 4,935,100 | 68,230,272 | -0.65% |
| 2025-11-10 | 13.83 | 13.91 | 13.68 | 13.90 | 13.36 | qfq | 7,248,239 | 100,279,599 | 0.94% |
| 2025-11-07 | 13.86 | 13.94 | 13.77 | 13.77 | 13.23 | qfq | 5,385,372 | 74,599,640 | -0.65% |
| 2025-11-06 | 13.91 | 13.91 | 13.78 | 13.86 | 13.32 | qfq | 6,884,734 | 95,302,547 | -0.29% |
| 2025-11-05 | 13.82 | 13.96 | 13.70 | 13.90 | 13.36 | qfq | 10,642,494 | 147,628,405 | 0.29% |
| 2025-11-04 | 13.69 | 13.88 | 13.57 | 13.86 | 13.32 | qfq | 10,449,286 | 144,179,489 | 1.54% |
| 2025-11-03 | 13.74 | 13.77 | 13.61 | 13.65 | 13.12 | qfq | 7,774,401 | 106,302,404 | -0.58% |
| 2025-10-31 | 13.80 | 13.81 | 13.54 | 13.73 | 13.19 | qfq | 9,122,000 | 124,693,701 | -0.36% |
| 2025-10-30 | 13.75 | 13.82 | 13.65 | 13.78 | 13.24 | qfq | 7,583,601 | 104,390,886 | 0.73% |
| 2025-10-29 | 13.70 | 13.83 | 13.58 | 13.68 | 13.14 | qfq | 8,239,401 | 113,061,873 | -0.29% |
| 2025-10-28 | 13.56 | 13.76 | 13.50 | 13.72 | 13.18 | qfq | 10,849,415 | 148,215,698 | 1.25% |
| 2025-10-27 | 13.43 | 13.58 | 13.33 | 13.55 | 13.02 | qfq | 11,605,115 | 156,576,248 | 0.89% |
| 2025-10-24 | 13.43 | 13.51 | 13.32 | 13.43 | 12.90 | qfq | 8,431,400 | 113,057,624 | 0.00% |
| 2025-10-23 | 13.47 | 13.60 | 13.43 | 13.43 | 12.90 | qfq | 7,119,100 | 96,299,814 | -0.30% |
| 2025-10-22 | 13.33 | 13.51 | 13.33 | 13.47 | 12.94 | qfq | 7,113,365 | 95,591,932 | 0.97% |
| 2025-10-21 | 13.47 | 13.54 | 13.33 | 13.34 | 12.82 | qfq | 7,571,164 | 101,438,395 | -1.11% |
| 2025-10-20 | 13.46 | 13.57 | 13.23 | 13.49 | 12.96 | qfq | 11,752,139 | 157,354,821 | 0.30% |
| 2025-10-17 | 13.35 | 13.61 | 13.29 | 13.45 | 12.92 | qfq | 11,671,702 | 157,242,511 | 0.82% |
| 2025-10-16 | 13.20 | 13.38 | 13.20 | 13.34 | 12.82 | qfq | 7,610,995 | 101,355,997 | 0.76% |
| 2025-10-15 | 13.39 | 13.50 | 13.21 | 13.24 | 12.72 | qfq | 10,632,432 | 141,456,037 | -1.27% |
| 2025-10-14 | 13.01 | 13.41 | 12.91 | 13.41 | 12.89 | qfq | 15,107,363 | 199,460,037 | 2.92% |
| 2025-10-13 | 12.93 | 13.04 | 12.71 | 13.03 | 12.52 | qfq | 11,510,980 | 148,294,314 | 0.85% |
| 2025-10-10 | 12.50 | 12.94 | 12.49 | 12.92 | 12.41 | qfq | 14,234,197 | 181,752,629 | 3.19% |
| 2025-10-09 | 12.56 | 12.56 | 12.39 | 12.52 | 12.03 | qfq | 10,499,306 | 130,689,711 | -0.32% |
| 2025-09-30 | 12.66 | 12.66 | 12.56 | 12.56 | 12.07 | qfq | 6,265,289 | 78,939,469 | -0.87% |
| 2025-09-29 | 12.76 | 12.76 | 12.58 | 12.67 | 12.17 | qfq | 8,268,136 | 104,562,887 | -0.71% |
| 2025-09-26 | 12.68 | 12.77 | 12.58 | 12.76 | 12.26 | qfq | 8,695,053 | 110,195,350 | 0.63% |
| 2025-09-25 | 12.75 | 12.75 | 12.50 | 12.68 | 12.18 | qfq | 10,125,104 | 127,917,829 | -0.86% |
| 2025-09-24 | 12.83 | 13.00 | 12.75 | 12.79 | 12.29 | qfq | 13,287,610 | 170,878,431 | -0.23% |
| 2025-09-23 | 12.49 | 12.84 | 12.43 | 12.82 | 12.32 | qfq | 16,577,500 | 210,451,536 | 2.56% |
| 2025-09-22 | 12.58 | 12.60 | 12.46 | 12.50 | 12.01 | qfq | 7,097,330 | 88,844,627 | -0.64% |
| 2025-09-19 | 12.56 | 12.63 | 12.40 | 12.58 | 12.09 | qfq | 11,350,057 | 141,852,332 | 0.16% |
| 2025-09-18 | 12.71 | 12.72 | 12.53 | 12.56 | 12.07 | qfq | 11,316,710 | 142,505,069 | -1.41% |
| 2025-09-17 | 12.83 | 12.85 | 12.72 | 12.74 | 12.24 | qfq | 7,199,983 | 91,962,107 | -0.86% |
| 2025-09-16 | 12.91 | 12.98 | 12.81 | 12.85 | 12.35 | qfq | 9,429,996 | 121,582,371 | -0.46% |
| 2025-09-15 | 13.00 | 13.01 | 12.88 | 12.91 | 12.40 | qfq | 8,631,166 | 111,451,823 | -0.69% |
| 2025-09-12 | 13.15 | 13.23 | 12.98 | 13.00 | 12.49 | qfq | 13,916,114 | 181,863,198 | -1.07% |
| 2025-09-11 | 13.18 | 13.19 | 12.99 | 13.14 | 12.63 | qfq | 14,604,201 | 190,852,530 | -0.30% |
| 2025-09-10 | 13.23 | 13.27 | 13.13 | 13.18 | 12.66 | qfq | 8,161,111 | 107,841,797 | -0.38% |
| 2025-09-09 | 13.30 | 13.30 | 13.18 | 13.23 | 12.71 | qfq | 6,771,208 | 89,537,039 | -0.53% |
| 2025-09-08 | 13.28 | 13.35 | 13.24 | 13.30 | 12.78 | qfq | 5,863,052 | 77,916,217 | 0.08% |
| 2025-09-05 | 13.39 | 13.40 | 13.24 | 13.29 | 12.77 | qfq | 6,429,952 | 85,447,123 | -0.97% |
| 2025-09-04 | 13.33 | 13.44 | 13.17 | 13.42 | 12.89 | qfq | 9,127,925 | 121,470,308 | 0.45% |
| 2025-09-03 | 13.49 | 13.51 | 13.27 | 13.36 | 12.84 | qfq | 9,331,562 | 124,514,808 | -0.60% |
| 2025-09-02 | 13.54 | 13.58 | 13.43 | 13.44 | 12.91 | qfq | 7,937,553 | 107,080,639 | -0.59% |
| 2025-09-01 | 13.41 | 13.55 | 13.30 | 13.52 | 12.99 | qfq | 9,711,200 | 130,648,344 | 0.82% |
| 2025-08-29 | 13.40 | 13.56 | 13.38 | 13.41 | 12.89 | qfq | 9,774,437 | 131,483,143 | -0.89% |
| 2025-08-28 | 13.72 | 13.72 | 13.38 | 13.53 | 13.00 | qfq | 12,183,292 | 165,006,191 | -1.53% |
| 2025-08-27 | 13.88 | 13.89 | 13.70 | 13.74 | 13.20 | qfq | 9,894,502 | 136,212,169 | -1.08% |
| 2025-08-26 | 13.94 | 13.97 | 13.87 | 13.89 | 13.35 | qfq | 10,081,201 | 140,303,558 | -0.36% |
| 2025-08-25 | 13.87 | 13.94 | 13.86 | 13.94 | 13.39 | qfq | 9,591,011 | 133,364,672 | 0.58% |
| 2025-08-22 | 13.93 | 13.94 | 13.78 | 13.86 | 13.32 | qfq | 6,970,075 | 96,350,492 | -0.29% |
| 2025-08-21 | 13.76 | 13.92 | 13.73 | 13.90 | 13.36 | qfq | 8,463,188 | 117,338,191 | 0.94% |
| 2025-08-20 | 13.80 | 13.83 | 13.70 | 13.77 | 13.23 | qfq | 6,989,124 | 96,135,725 | -0.51% |
| 2025-08-19 | 13.83 | 13.86 | 13.76 | 13.84 | 13.30 | qfq | 6,265,595 | 86,545,610 | 0.07% |
| 2025-08-18 | 13.80 | 13.89 | 13.76 | 13.83 | 13.29 | qfq | 7,187,841 | 99,345,578 | 0.22% |
| 2025-08-15 | 13.94 | 13.94 | 13.70 | 13.80 | 13.26 | qfq | 12,758,679 | 175,684,459 | -1.08% |
| 2025-08-14 | 14.01 | 14.05 | 13.95 | 13.95 | 13.40 | qfq | 5,809,403 | 81,336,837 | -0.43% |
| 2025-08-13 | 14.09 | 14.09 | 13.98 | 14.01 | 13.46 | qfq | 8,271,961 | 115,971,813 | -0.57% |
| 2025-08-12 | 14.00 | 14.12 | 13.99 | 14.09 | 13.54 | qfq | 5,474,173 | 77,065,704 | 0.21% |
| 2025-08-11 | 14.28 | 14.29 | 14.05 | 14.06 | 13.51 | qfq | 11,579,621 | 163,422,363 | -1.33% |
| 2025-08-08 | 14.26 | 14.30 | 14.23 | 14.25 | 13.69 | qfq | 4,625,326 | 65,964,669 | -0.07% |
| 2025-08-07 | 14.22 | 14.27 | 14.14 | 14.26 | 13.70 | qfq | 6,719,554 | 95,407,829 | 0.28% |
| 2025-08-06 | 14.30 | 14.35 | 14.22 | 14.22 | 13.66 | qfq | 4,964,851 | 70,793,489 | -0.21% |
| 2025-08-05 | 14.23 | 14.30 | 14.14 | 14.25 | 13.69 | qfq | 4,962,489 | 70,632,379 | 0.35% |
| 2025-08-04 | 14.13 | 14.23 | 14.10 | 14.20 | 13.64 | qfq | 5,205,800 | 73,809,075 | 0.14% |
| 2025-08-01 | 14.15 | 14.28 | 14.12 | 14.18 | 13.63 | qfq | 6,353,382 | 90,137,396 | 0.14% |
| 2025-07-31 | 14.37 | 14.40 | 14.12 | 14.16 | 13.61 | qfq | 8,885,933 | 125,968,886 | -1.73% |
| 2025-07-30 | 14.40 | 14.53 | 14.26 | 14.41 | 13.85 | qfq | 8,694,473 | 125,607,015 | -3.35% |
| 2025-07-29 | 14.94 | 14.95 | 14.74 | 14.91 | 13.86 | qfq | 10,020,840 | 148,836,329 | -0.33% |
| 2025-07-28 | 15.20 | 15.21 | 14.94 | 14.96 | 13.90 | qfq | 12,628,500 | 189,903,017 | -1.51% |
| 2025-07-25 | 15.33 | 15.37 | 15.17 | 15.19 | 14.12 | qfq | 7,244,100 | 110,586,177 | -0.85% |
| 2025-07-24 | 15.33 | 15.34 | 15.12 | 15.32 | 14.24 | qfq | 10,528,404 | 160,545,149 | 0.00% |
| 2025-07-23 | 15.20 | 15.41 | 15.20 | 15.32 | 14.24 | qfq | 15,749,245 | 241,348,318 | 1.26% |
| 2025-07-22 | 15.04 | 15.20 | 15.04 | 15.13 | 14.06 | qfq | 11,998,044 | 181,369,842 | 0.60% |
| 2025-07-21 | 15.05 | 15.08 | 15.00 | 15.04 | 13.98 | qfq | 6,116,896 | 92,031,528 | -0.07% |
| 2025-07-18 | 14.99 | 15.09 | 14.99 | 15.05 | 13.99 | qfq | 5,750,365 | 86,490,687 | 0.40% |
| 2025-07-17 | 15.08 | 15.15 | 14.99 | 14.99 | 13.93 | qfq | 7,472,276 | 112,329,397 | -0.60% |
| 2025-07-16 | 15.05 | 15.11 | 15.01 | 15.08 | 14.01 | qfq | 6,162,705 | 92,779,212 | 0.13% |
| 2025-07-15 | 15.22 | 15.28 | 15.02 | 15.06 | 14.00 | qfq | 11,443,100 | 172,840,692 | -1.05% |
| 2025-07-14 | 15.23 | 15.32 | 15.20 | 15.22 | 14.14 | qfq | 9,368,989 | 142,745,970 | -0.07% |
| 2025-07-11 | 15.39 | 15.55 | 15.23 | 15.23 | 14.15 | qfq | 13,497,300 | 207,172,040 | -0.98% |
| 2025-07-10 | 15.25 | 15.39 | 15.25 | 15.38 | 14.29 | qfq | 6,874,899 | 105,366,048 | 0.59% |
| 2025-07-09 | 15.17 | 15.32 | 15.06 | 15.29 | 14.21 | qfq | 9,274,300 | 141,425,543 | 0.86% |
| 2025-07-08 | 15.40 | 15.46 | 15.15 | 15.16 | 14.09 | qfq | 14,681,700 | 223,854,175 | -1.69% |
| 2025-07-07 | 15.31 | 15.43 | 15.18 | 15.42 | 14.33 | qfq | 6,824,001 | 104,787,766 | 0.78% |
| 2025-07-04 | 15.24 | 15.49 | 15.24 | 15.30 | 14.22 | qfq | 9,500,067 | 146,121,311 | 0.26% |
| 2025-07-03 | 15.37 | 15.37 | 15.22 | 15.26 | 14.18 | qfq | 7,148,638 | 109,075,265 | -0.72% |
| 2025-07-02 | 15.47 | 15.60 | 15.27 | 15.37 | 14.28 | qfq | 8,915,428 | 137,696,187 | -0.58% |
| 2025-07-01 | 15.33 | 15.49 | 15.33 | 15.46 | 14.37 | qfq | 8,358,300 | 129,028,336 | 0.78% |
| 2025-06-30 | 15.35 | 15.50 | 15.28 | 15.34 | 14.26 | qfq | 9,571,400 | 147,038,120 | -0.45% |
| 2025-06-27 | 15.57 | 15.58 | 15.25 | 15.41 | 14.32 | qfq | 13,067,600 | 200,720,329 | -1.03% |
| 2025-06-26 | 15.72 | 15.72 | 15.52 | 15.57 | 14.47 | qfq | 11,531,700 | 179,756,306 | -0.95% |
| 2025-06-25 | 15.78 | 15.88 | 15.66 | 15.72 | 14.61 | qfq | 8,877,175 | 139,650,488 | -0.32% |
| 2025-06-24 | 15.82 | 15.91 | 15.62 | 15.77 | 14.65 | qfq | 12,126,013 | 190,973,950 | -0.57% |
| 2025-06-23 | 16.03 | 16.07 | 15.72 | 15.86 | 14.74 | qfq | 7,139,297 | 113,095,916 | -0.88% |
| 2025-06-20 | 15.74 | 16.08 | 15.72 | 16.00 | 14.87 | qfq | 7,193,598 | 114,636,529 | 1.39% |
| 2025-06-19 | 15.79 | 15.94 | 15.75 | 15.78 | 14.66 | qfq | 6,031,444 | 95,489,418 | 0.00% |
| 2025-06-18 | 15.76 | 15.86 | 15.75 | 15.78 | 14.66 | qfq | 6,075,301 | 95,968,987 | 0.13% |
| 2025-06-17 | 15.79 | 15.96 | 15.74 | 15.76 | 14.65 | qfq | 8,360,913 | 132,516,724 | -0.19% |
| 2025-06-16 | 16.00 | 16.08 | 15.77 | 15.79 | 14.67 | qfq | 8,198,068 | 130,326,714 | -1.62% |
| 2025-06-13 | 15.85 | 16.10 | 15.85 | 16.05 | 14.92 | qfq | 8,215,462 | 131,531,317 | 0.94% |
| 2025-06-12 | 15.86 | 15.93 | 15.78 | 15.90 | 14.78 | qfq | 5,535,120 | 87,861,345 | 0.00% |
| 2025-06-11 | 15.84 | 15.98 | 15.74 | 15.90 | 14.78 | qfq | 6,140,036 | 97,425,046 | 0.57% |
| 2025-06-10 | 15.86 | 16.00 | 15.79 | 15.81 | 14.69 | qfq | 8,278,317 | 131,374,435 | -0.19% |
| 2025-06-09 | 16.07 | 16.10 | 15.73 | 15.84 | 14.72 | qfq | 8,689,474 | 137,765,573 | -1.37% |
| 2025-06-06 | 16.24 | 16.24 | 15.97 | 16.06 | 14.92 | qfq | 5,195,174 | 83,438,659 | -0.62% |
| 2025-06-05 | 16.00 | 16.32 | 16.00 | 16.16 | 15.02 | qfq | 7,756,125 | 125,383,598 | 1.06% |
| 2025-06-04 | 15.80 | 16.02 | 15.80 | 15.99 | 14.86 | qfq | 6,639,801 | 105,910,870 | 0.57% |
| 2025-06-03 | 16.33 | 16.35 | 15.66 | 15.90 | 14.78 | qfq | 12,247,765 | 194,178,725 | -2.81% |
| 2025-05-30 | 16.14 | 16.39 | 16.07 | 16.36 | 15.20 | qfq | 5,530,430 | 90,063,458 | 1.68% |
| 2025-05-29 | 15.95 | 16.12 | 15.90 | 16.09 | 14.95 | qfq | 5,570,664 | 89,218,595 | 0.50% |
| 2025-05-28 | 15.75 | 16.02 | 15.70 | 16.01 | 14.88 | qfq | 5,023,875 | 79,934,249 | 1.46% |
| 2025-05-27 | 15.88 | 16.08 | 15.75 | 15.78 | 14.66 | qfq | 5,239,710 | 83,338,606 | -0.44% |
| 2025-05-26 | 15.86 | 16.05 | 15.81 | 15.85 | 14.73 | qfq | 5,287,500 | 84,164,992 | 0.06% |
| 2025-05-23 | 16.00 | 16.20 | 15.77 | 15.84 | 14.72 | qfq | 6,626,780 | 105,720,650 | -1.37% |
| 2025-05-22 | 15.80 | 16.06 | 15.73 | 16.06 | 14.92 | qfq | 5,638,760 | 89,705,951 | 1.65% |
| 2025-05-21 | 15.72 | 15.87 | 15.71 | 15.80 | 14.68 | qfq | 3,627,760 | 57,299,960 | 0.64% |
| 2025-05-20 | 15.66 | 15.98 | 15.65 | 15.70 | 14.59 | qfq | 5,845,500 | 92,448,176 | 0.26% |
| 2025-05-19 | 15.30 | 15.79 | 15.26 | 15.66 | 14.55 | qfq | 9,372,600 | 146,290,484 | 2.69% |
| 2025-05-16 | 15.43 | 15.48 | 15.17 | 15.25 | 14.17 | qfq | 5,766,900 | 87,993,477 | -1.17% |
| 2025-05-15 | 15.40 | 15.53 | 15.39 | 15.43 | 14.34 | qfq | 5,325,210 | 82,361,578 | 0.19% |
| 2025-05-14 | 15.49 | 15.55 | 15.28 | 15.40 | 14.31 | qfq | 6,295,955 | 96,945,310 | -0.77% |
| 2025-05-13 | 15.43 | 15.55 | 15.33 | 15.52 | 14.42 | qfq | 5,635,200 | 87,014,132 | 0.52% |
| 2025-05-12 | 15.36 | 15.50 | 15.15 | 15.44 | 14.35 | qfq | 8,669,100 | 133,314,917 | 0.32% |
| 2025-05-09 | 15.20 | 15.47 | 15.16 | 15.39 | 14.30 | qfq | 11,576,500 | 177,911,000 | 1.38% |
| 2025-05-08 | 15.09 | 15.23 | 15.02 | 15.18 | 14.11 | qfq | 9,127,613 | 138,166,785 | 0.60% |
| 2025-05-07 | 15.00 | 15.18 | 14.94 | 15.09 | 14.02 | qfq | 9,048,585 | 136,350,111 | 0.47% |
| 2025-05-06 | 15.28 | 15.28 | 14.90 | 15.02 | 13.96 | qfq | 11,935,312 | 178,908,230 | -1.44% |
| 2025-04-30 | 15.40 | 15.46 | 15.15 | 15.24 | 14.16 | qfq | 7,695,904 | 117,440,037 | -1.04% |
| 2025-04-29 | 15.80 | 15.82 | 15.31 | 15.40 | 14.31 | qfq | 10,824,800 | 167,398,769 | -2.72% |
| 2025-04-28 | 15.65 | 16.00 | 15.55 | 15.83 | 14.71 | qfq | 5,749,004 | 91,231,747 | 1.09% |
| 2025-04-25 | 15.76 | 15.79 | 15.46 | 15.66 | 14.55 | qfq | 6,690,612 | 104,299,007 | -0.70% |
| 2025-04-24 | 15.62 | 15.87 | 15.62 | 15.77 | 14.65 | qfq | 4,903,700 | 77,325,084 | 0.96% |
| 2025-04-23 | 15.86 | 15.90 | 15.58 | 15.62 | 14.52 | qfq | 7,019,179 | 109,998,641 | -1.58% |
| 2025-04-22 | 15.70 | 15.92 | 15.66 | 15.87 | 14.75 | qfq | 6,175,334 | 97,769,970 | 1.34% |
| 2025-04-21 | 15.62 | 15.73 | 15.55 | 15.66 | 14.55 | qfq | 4,859,600 | 76,043,794 | 0.71% |
| 2025-04-18 | 15.64 | 15.65 | 15.42 | 15.55 | 14.45 | qfq | 4,108,200 | 63,983,775 | -0.26% |
| 2025-04-17 | 15.90 | 15.90 | 15.52 | 15.59 | 14.49 | qfq | 6,884,500 | 107,447,305 | -1.83% |
| 2025-04-16 | 15.50 | 15.88 | 15.47 | 15.88 | 14.76 | qfq | 7,796,575 | 122,510,438 | 2.12% |
| 2025-04-15 | 15.35 | 15.77 | 15.30 | 15.55 | 14.45 | qfq | 8,795,400 | 137,275,133 | 1.24% |
| 2025-04-14 | 15.50 | 15.56 | 15.31 | 15.36 | 14.27 | qfq | 13,021,800 | 200,407,542 | -0.58% |
| 2025-04-11 | 15.31 | 15.49 | 15.29 | 15.45 | 14.36 | qfq | 8,360,101 | 128,799,679 | 0.26% |
| 2025-04-10 | 15.50 | 15.60 | 15.12 | 15.41 | 14.32 | qfq | 13,865,696 | 212,942,253 | -2.16% |
| 2025-04-09 | 15.37 | 15.75 | 15.22 | 15.75 | 14.64 | qfq | 12,594,060 | 194,764,116 | 2.01% |
| 2025-04-08 | 15.23 | 15.49 | 15.02 | 15.44 | 14.35 | qfq | 13,678,019 | 209,500,723 | 0.65% |
| 2025-04-07 | 15.11 | 15.53 | 14.74 | 15.34 | 14.26 | qfq | 15,469,160 | 234,771,079 | -0.32% |
| 2025-04-03 | 15.30 | 15.45 | 14.96 | 15.39 | 14.30 | qfq | 10,012,981 | 151,864,380 | -0.06% |
| 2025-04-02 | 15.55 | 15.79 | 15.35 | 15.40 | 14.31 | qfq | 13,231,590 | 205,324,641 | -0.90% |
| 2025-04-01 | 15.28 | 15.56 | 15.01 | 15.54 | 14.44 | qfq | 12,905,712 | 199,044,139 | 1.70% |
| 2025-03-31 | 14.95 | 15.29 | 14.89 | 15.28 | 14.20 | qfq | 14,002,003 | 212,566,142 | 2.69% |
| 2025-03-28 | 14.54 | 14.99 | 14.50 | 14.88 | 13.83 | qfq | 17,723,894 | 262,222,624 | 3.12% |
| 2025-03-27 | 14.44 | 14.70 | 14.38 | 14.43 | 13.41 | qfq | 15,016,800 | 218,676,529 | 0.63% |
| 2025-03-26 | 14.28 | 14.45 | 14.13 | 14.34 | 13.33 | qfq | 11,804,200 | 169,037,028 | 0.49% |
| 2025-03-25 | 14.29 | 14.33 | 14.18 | 14.27 | 13.26 | qfq | 7,663,600 | 109,233,662 | 0.00% |
| 2025-03-24 | 14.26 | 14.48 | 14.20 | 14.27 | 13.26 | qfq | 13,181,300 | 188,837,601 | 0.07% |
| 2025-03-21 | 14.21 | 14.32 | 14.15 | 14.26 | 13.25 | qfq | 9,299,000 | 132,305,243 | 0.35% |
| 2025-03-20 | 14.32 | 14.53 | 14.18 | 14.21 | 13.21 | qfq | 12,029,700 | 172,426,746 | -0.77% |
| 2025-03-19 | 14.12 | 14.37 | 14.09 | 14.32 | 13.31 | qfq | 11,419,500 | 162,876,483 | 1.20% |
| 2025-03-18 | 14.24 | 14.26 | 14.12 | 14.15 | 13.15 | qfq | 9,978,800 | 141,315,980 | -0.42% |
| 2025-03-17 | 14.43 | 14.51 | 14.16 | 14.21 | 13.21 | qfq | 15,760,600 | 224,593,337 | -1.66% |
| 2025-03-14 | 14.54 | 14.71 | 14.36 | 14.45 | 13.43 | qfq | 12,875,356 | 186,592,704 | -0.55% |
| 2025-03-13 | 14.35 | 14.67 | 14.35 | 14.53 | 13.50 | qfq | 13,173,622 | 191,558,912 | 0.76% |
| 2025-03-12 | 14.59 | 14.59 | 14.35 | 14.42 | 13.40 | qfq | 5,704,677 | 82,262,006 | -0.62% |
| 2025-03-11 | 14.52 | 14.62 | 14.44 | 14.51 | 13.48 | qfq | 6,082,406 | 88,308,183 | 0.07% |
| 2025-03-10 | 14.58 | 14.73 | 14.46 | 14.50 | 13.47 | qfq | 6,795,292 | 98,901,601 | -1.36% |
| 2025-03-07 | 15.08 | 15.08 | 14.67 | 14.70 | 13.66 | qfq | 6,499,000 | 96,214,484 | -1.87% |
| 2025-03-06 | 15.10 | 15.19 | 14.86 | 14.98 | 13.92 | qfq | 8,896,200 | 133,376,982 | -1.71% |
| 2025-03-05 | 15.58 | 15.58 | 15.20 | 15.24 | 14.16 | qfq | 5,151,078 | 78,942,680 | -0.97% |
| 2025-03-04 | 15.20 | 15.61 | 15.16 | 15.39 | 14.30 | qfq | 8,053,033 | 124,173,814 | 0.59% |
| 2025-03-03 | 15.20 | 15.36 | 14.85 | 15.30 | 14.22 | qfq | 10,976,580 | 165,944,200 | 0.59% |
| 2025-02-28 | 15.39 | 15.46 | 15.14 | 15.21 | 14.13 | qfq | 7,314,231 | 111,478,661 | -1.11% |
| 2025-02-27 | 14.92 | 15.45 | 14.86 | 15.38 | 14.29 | qfq | 9,349,286 | 142,969,206 | 3.01% |
| 2025-02-26 | 14.75 | 15.10 | 14.55 | 14.93 | 13.87 | qfq | 8,270,502 | 123,577,113 | 1.29% |
| 2025-02-25 | 14.59 | 14.88 | 14.51 | 14.74 | 13.70 | qfq | 7,577,478 | 111,750,793 | 0.75% |
| 2025-02-24 | 14.42 | 14.66 | 14.34 | 14.63 | 13.60 | qfq | 7,247,060 | 105,467,615 | 1.04% |
| 2025-02-21 | 14.52 | 14.58 | 14.25 | 14.48 | 13.46 | qfq | 7,150,200 | 102,882,186 | -0.41% |
| 2025-02-20 | 14.71 | 14.77 | 14.48 | 14.54 | 13.51 | qfq | 6,565,880 | 95,716,301 | -1.42% |
| 2025-02-19 | 14.71 | 14.80 | 14.49 | 14.75 | 13.71 | qfq | 7,749,841 | 113,636,709 | -0.14% |
| 2025-02-18 | 14.50 | 14.90 | 14.45 | 14.77 | 13.73 | qfq | 9,913,100 | 146,547,275 | 0.96% |
| 2025-02-17 | 14.21 | 14.68 | 14.09 | 14.63 | 13.60 | qfq | 12,672,686 | 182,943,320 | 2.38% |
| 2025-02-14 | 14.08 | 14.30 | 13.96 | 14.29 | 13.28 | qfq | 9,539,014 | 135,033,581 | 1.20% |
| 2025-02-13 | 14.13 | 14.22 | 14.02 | 14.12 | 13.12 | qfq | 5,194,100 | 73,476,845 | -0.07% |
| 2025-02-12 | 14.15 | 14.18 | 13.98 | 14.13 | 13.13 | qfq | 5,989,000 | 84,225,762 | -0.28% |
| 2025-02-11 | 14.08 | 14.35 | 14.08 | 14.17 | 13.17 | qfq | 7,859,101 | 111,776,500 | 0.71% |
| 2025-02-10 | 14.25 | 14.27 | 14.05 | 14.07 | 13.08 | qfq | 7,153,514 | 100,886,460 | -0.99% |
| 2025-02-07 | 14.20 | 14.38 | 14.15 | 14.21 | 13.21 | qfq | 7,073,640 | 100,649,938 | -0.35% |
| 2025-02-06 | 14.29 | 14.51 | 14.16 | 14.26 | 13.25 | qfq | 7,612,548 | 108,954,034 | -0.07% |
| 2025-02-05 | 14.70 | 14.70 | 14.21 | 14.27 | 13.26 | qfq | 10,772,955 | 154,536,977 | -2.86% |
| 2025-01-27 | 14.57 | 14.85 | 14.51 | 14.69 | 13.65 | qfq | 7,039,811 | 103,619,510 | 1.38% |
| 2025-01-24 | 14.62 | 14.74 | 14.30 | 14.49 | 13.47 | qfq | 9,070,738 | 131,909,246 | -0.69% |
| 2025-01-23 | 14.48 | 14.66 | 14.39 | 14.59 | 13.56 | qfq | 7,962,910 | 115,828,718 | 1.39% |
| 2025-01-22 | 14.47 | 14.56 | 14.35 | 14.39 | 13.37 | qfq | 4,672,081 | 67,431,132 | -0.28% |
| 2025-01-21 | 14.88 | 14.88 | 14.41 | 14.43 | 13.41 | qfq | 10,103,255 | 147,122,836 | -2.83% |
| 2025-01-20 | 14.85 | 14.90 | 14.77 | 14.85 | 13.80 | qfq | 6,557,181 | 97,375,431 | 0.00% |
| 2025-01-17 | 15.05 | 15.08 | 14.72 | 14.85 | 13.80 | qfq | 10,301,400 | 152,803,481 | -1.72% |
| 2025-01-16 | 15.23 | 15.24 | 14.83 | 15.11 | 14.04 | qfq | 7,552,200 | 113,510,638 | -0.40% |
| 2025-01-15 | 14.82 | 15.24 | 14.77 | 15.17 | 14.10 | qfq | 11,653,336 | 176,118,914 | 2.15% |
| 2025-01-14 | 14.83 | 14.98 | 14.73 | 14.85 | 13.80 | qfq | 9,262,700 | 137,383,764 | 0.13% |
| 2025-01-13 | 15.13 | 15.17 | 14.70 | 14.83 | 13.78 | qfq | 9,901,155 | 147,238,227 | -1.98% |
| 2025-01-10 | 15.23 | 15.27 | 14.95 | 15.13 | 14.06 | qfq | 7,551,479 | 114,240,454 | -0.13% |
| 2025-01-09 | 15.40 | 15.40 | 15.11 | 15.15 | 14.08 | qfq | 6,830,000 | 103,826,501 | -1.75% |
| 2025-01-08 | 15.05 | 15.55 | 15.05 | 15.42 | 14.33 | qfq | 10,404,567 | 160,164,293 | 1.78% |
| 2025-01-07 | 15.20 | 15.32 | 15.01 | 15.15 | 14.08 | qfq | 7,641,096 | 115,690,454 | -0.33% |
| 2025-01-06 | 14.86 | 15.27 | 14.80 | 15.20 | 14.13 | qfq | 12,648,810 | 190,818,903 | 1.67% |
| 2025-01-03 | 15.42 | 15.45 | 14.87 | 14.95 | 13.89 | qfq | 11,188,516 | 168,054,770 | -1.12% |
| 2025-01-02 | 15.40 | 15.63 | 15.05 | 15.12 | 14.05 | qfq | 16,480,888 | 251,952,039 | -1.24% |
| 2024-12-31 | 15.11 | 15.48 | 15.06 | 15.31 | 14.23 | qfq | 12,466,672 | 191,136,815 | 0.79% |
| 2024-12-30 | 15.00 | 15.38 | 14.93 | 15.19 | 14.12 | qfq | 10,413,980 | 158,268,164 | 0.93% |
| 2024-12-27 | 14.52 | 15.08 | 14.52 | 15.05 | 13.99 | qfq | 13,078,310 | 194,384,377 | 2.66% |
| 2024-12-26 | 14.72 | 14.80 | 14.53 | 14.66 | 13.62 | qfq | 8,059,559 | 118,040,349 | -0.81% |
| 2024-12-25 | 14.75 | 14.94 | 14.66 | 14.78 | 13.73 | qfq | 8,401,486 | 124,099,282 | 0.27% |
| 2024-12-24 | 14.51 | 14.76 | 14.43 | 14.74 | 13.70 | qfq | 11,991,682 | 175,288,870 | 0.89% |
| 2024-12-23 | 14.59 | 14.83 | 14.53 | 14.61 | 13.58 | qfq | 13,620,977 | 200,055,674 | 0.97% |
| 2024-12-20 | 14.46 | 14.67 | 14.43 | 14.47 | 13.45 | qfq | 9,571,987 | 139,078,913 | 0.07% |
| 2024-12-19 | 14.55 | 14.74 | 14.34 | 14.46 | 13.44 | qfq | 12,328,477 | 178,662,622 | -1.09% |
| 2024-12-18 | 14.93 | 14.93 | 14.59 | 14.62 | 13.59 | qfq | 14,568,501 | 214,310,039 | -0.61% |
| 2024-12-17 | 14.73 | 15.13 | 14.68 | 14.71 | 13.67 | qfq | 19,499,398 | 288,976,457 | -0.07% |
| 2024-12-16 | 14.24 | 14.89 | 14.22 | 14.72 | 13.68 | qfq | 35,969,682 | 528,612,004 | 3.37% |
| 2024-12-13 | 13.97 | 14.33 | 13.93 | 14.24 | 13.23 | qfq | 45,529,284 | 645,291,018 | 1.57% |
| 2024-12-12 | 13.96 | 14.12 | 13.90 | 14.02 | 13.03 | qfq | 21,469,663 | 300,545,445 | 0.21% |
| 2024-12-11 | 13.83 | 14.04 | 13.75 | 13.99 | 13.00 | qfq | 20,019,022 | 277,611,089 | 0.72% |
| 2024-12-10 | 14.17 | 14.26 | 13.78 | 13.89 | 12.91 | qfq | 27,151,000 | 376,989,930 | -1.70% |
| 2024-12-09 | 14.05 | 14.40 | 13.92 | 14.13 | 13.13 | qfq | 17,423,300 | 247,037,670 | 0.64% |
| 2024-12-06 | 14.06 | 14.37 | 13.99 | 14.04 | 13.05 | qfq | 14,968,289 | 212,030,926 | -0.21% |
| 2024-12-05 | 14.47 | 14.48 | 14.06 | 14.07 | 13.08 | qfq | 13,170,610 | 187,358,948 | -2.16% |
| 2024-12-04 | 13.93 | 14.41 | 13.87 | 14.38 | 13.36 | qfq | 18,425,627 | 262,124,927 | 3.30% |
| 2024-12-03 | 13.66 | 13.99 | 13.55 | 13.92 | 12.94 | qfq | 19,068,577 | 264,649,800 | -0.57% |
| 2024-12-02 | 14.38 | 14.48 | 13.29 | 14.00 | 13.01 | qfq | 31,868,958 | 437,523,518 | -1.27% |
| 2024-11-29 | 13.93 | 14.29 | 13.90 | 14.18 | 13.18 | qfq | 15,008,466 | 212,286,360 | 1.65% |
| 2024-11-28 | 13.72 | 14.03 | 13.58 | 13.95 | 12.96 | qfq | 14,560,200 | 202,361,507 | 1.75% |
| 2024-11-27 | 13.61 | 13.76 | 13.45 | 13.71 | 12.74 | qfq | 12,963,354 | 176,943,808 | 0.81% |
| 2024-11-26 | 13.39 | 13.70 | 13.33 | 13.60 | 12.64 | qfq | 10,356,286 | 140,799,023 | 1.64% |
| 2024-11-25 | 13.23 | 13.59 | 13.10 | 13.38 | 12.43 | qfq | 14,177,322 | 190,617,345 | 1.29% |
| 2024-11-22 | 13.29 | 13.50 | 13.15 | 13.21 | 12.28 | qfq | 10,738,400 | 143,394,679 | -0.60% |
| 2024-11-21 | 13.17 | 13.38 | 13.15 | 13.29 | 12.35 | qfq | 9,782,152 | 129,972,502 | 0.53% |
| 2024-11-20 | 13.20 | 13.28 | 13.04 | 13.22 | 12.29 | qfq | 8,189,682 | 107,731,988 | 0.08% |
| 2024-11-19 | 13.12 | 13.26 | 13.05 | 13.21 | 12.28 | qfq | 8,534,828 | 112,257,589 | 0.46% |
| 2024-11-18 | 13.33 | 13.44 | 13.07 | 13.15 | 12.22 | qfq | 13,716,103 | 182,356,966 | -1.20% |
| 2024-11-15 | 13.07 | 13.38 | 12.98 | 13.31 | 12.37 | qfq | 25,511,684 | 338,366,529 | 1.84% |
| 2024-11-14 | 12.78 | 13.14 | 12.72 | 13.07 | 12.15 | qfq | 19,954,563 | 259,773,765 | 2.11% |
| 2024-11-13 | 12.62 | 12.91 | 12.61 | 12.80 | 11.89 | qfq | 12,412,800 | 158,479,236 | 1.03% |
| 2024-11-12 | 12.70 | 12.96 | 12.61 | 12.67 | 11.77 | qfq | 18,653,774 | 238,192,675 | -0.24% |
| 2024-11-11 | 12.97 | 12.97 | 12.69 | 12.70 | 11.80 | qfq | 15,186,824 | 193,657,723 | -2.08% |
| 2024-11-08 | 13.04 | 13.15 | 12.90 | 12.97 | 12.05 | qfq | 13,059,873 | 169,755,477 | -0.54% |
| 2024-11-07 | 12.85 | 13.05 | 12.82 | 13.04 | 12.12 | qfq | 12,297,497 | 159,219,508 | 1.40% |
| 2024-11-06 | 13.08 | 13.13 | 12.85 | 12.86 | 11.95 | qfq | 12,551,610 | 162,534,254 | -1.91% |
| 2024-11-05 | 13.24 | 13.30 | 13.05 | 13.11 | 12.18 | qfq | 15,119,529 | 198,153,115 | -1.21% |
| 2024-11-04 | 12.92 | 13.28 | 12.85 | 13.27 | 12.33 | qfq | 18,800,224 | 246,921,934 | 2.79% |
| 2024-11-01 | 12.59 | 12.98 | 12.50 | 12.91 | 12.00 | qfq | 16,586,171 | 212,607,931 | 2.54% |
| 2024-10-31 | 12.81 | 12.87 | 12.56 | 12.59 | 11.70 | qfq | 10,944,841 | 138,501,311 | -1.64% |
| 2024-10-30 | 12.93 | 12.95 | 12.69 | 12.80 | 11.89 | qfq | 10,414,107 | 133,244,128 | -1.08% |
| 2024-10-29 | 13.06 | 13.12 | 12.91 | 12.94 | 12.02 | qfq | 8,546,511 | 110,985,545 | -1.15% |
| 2024-10-28 | 13.08 | 13.17 | 12.86 | 13.09 | 12.16 | qfq | 11,964,902 | 155,915,134 | 0.15% |
| 2024-10-25 | 13.06 | 13.13 | 12.82 | 13.07 | 12.15 | qfq | 12,714,301 | 164,929,146 | 0.54% |
| 2024-10-24 | 13.07 | 13.13 | 12.97 | 13.00 | 12.08 | qfq | 6,841,300 | 89,031,286 | -0.46% |
| 2024-10-23 | 13.06 | 13.17 | 13.02 | 13.06 | 12.14 | qfq | 11,779,755 | 154,451,024 | 0.38% |
| 2024-10-22 | 12.96 | 13.10 | 12.89 | 13.01 | 12.09 | qfq | 11,793,611 | 153,527,867 | 0.46% |
| 2024-10-21 | 13.01 | 13.10 | 12.84 | 12.95 | 12.03 | qfq | 17,696,317 | 228,992,902 | -0.46% |
| 2024-10-18 | 12.96 | 13.15 | 12.73 | 13.01 | 12.09 | qfq | 16,714,867 | 216,088,006 | 0.39% |
| 2024-10-17 | 13.13 | 13.30 | 12.92 | 12.96 | 12.04 | qfq | 11,974,092 | 156,365,552 | -1.44% |
| 2024-10-16 | 12.89 | 13.20 | 12.82 | 13.15 | 12.22 | qfq | 16,203,423 | 211,361,417 | 1.94% |
| 2024-10-15 | 13.03 | 13.18 | 12.84 | 12.90 | 11.99 | qfq | 14,688,224 | 190,765,937 | -1.00% |
| 2024-10-14 | 12.84 | 13.17 | 12.75 | 13.03 | 12.11 | qfq | 21,056,928 | 272,640,733 | 1.88% |
| 2024-10-11 | 13.04 | 13.12 | 12.70 | 12.79 | 11.89 | qfq | 23,626,196 | 304,207,505 | -0.93% |
| 2024-10-10 | 12.72 | 13.25 | 12.71 | 12.91 | 12.00 | qfq | 34,544,220 | 450,373,991 | 1.73% |
| 2024-10-09 | 13.64 | 13.64 | 12.66 | 12.69 | 11.79 | qfq | 30,068,338 | 393,149,927 | -7.71% |
| 2024-10-08 | 15.60 | 15.64 | 13.51 | 13.75 | 12.78 | qfq | 48,400,571 | 683,984,572 | -3.64% |
| 2024-09-30 | 13.56 | 14.34 | 13.40 | 14.27 | 13.26 | qfq | 39,121,789 | 540,928,747 | 6.49% |
| 2024-09-27 | 13.75 | 13.85 | 13.32 | 13.40 | 12.45 | qfq | 15,528,170 | 209,459,512 | -2.55% |
| 2024-09-26 | 13.69 | 13.77 | 13.49 | 13.75 | 12.78 | qfq | 11,934,145 | 162,506,103 | 0.51% |
| 2024-09-25 | 13.89 | 14.20 | 13.61 | 13.68 | 12.71 | qfq | 16,459,321 | 228,201,135 | -1.08% |
| 2024-09-24 | 13.65 | 13.93 | 13.60 | 13.83 | 12.85 | qfq | 14,654,551 | 201,725,434 | 0.80% |
| 2024-09-23 | 13.80 | 13.80 | 13.50 | 13.72 | 12.75 | qfq | 5,472,000 | 74,881,489 | 0.59% |
| 2024-09-20 | 13.50 | 13.75 | 13.35 | 13.64 | 12.68 | qfq | 9,962,000 | 135,419,974 | 1.34% |
| 2024-09-19 | 13.92 | 13.92 | 13.39 | 13.46 | 12.51 | qfq | 10,286,394 | 139,139,844 | -2.60% |
| 2024-09-18 | 13.65 | 14.05 | 13.62 | 13.82 | 12.84 | qfq | 9,346,514 | 129,115,871 | 1.62% |
| 2024-09-13 | 13.78 | 13.95 | 13.59 | 13.60 | 12.64 | qfq | 8,507,632 | 116,707,774 | -2.02% |
| 2024-09-12 | 13.82 | 13.93 | 13.61 | 13.88 | 12.90 | qfq | 8,696,132 | 119,899,141 | 0.29% |
| 2024-09-11 | 14.30 | 14.34 | 13.72 | 13.84 | 12.86 | qfq | 11,153,215 | 155,255,702 | -3.15% |
| 2024-09-10 | 14.09 | 14.34 | 14.05 | 14.29 | 13.28 | qfq | 4,934,911 | 70,044,562 | 0.42% |
| 2024-09-09 | 14.40 | 14.55 | 14.16 | 14.23 | 13.22 | qfq | 7,272,004 | 104,243,605 | -2.13% |
| 2024-09-06 | 14.39 | 14.72 | 14.12 | 14.54 | 13.51 | qfq | 10,879,075 | 156,480,921 | 1.89% |
| 2024-09-05 | 13.97 | 14.39 | 13.70 | 14.27 | 13.26 | qfq | 10,035,703 | 141,575,003 | 2.15% |
| 2024-09-04 | 13.85 | 13.99 | 13.68 | 13.97 | 12.98 | qfq | 5,906,552 | 82,013,065 | 0.87% |
| 2024-09-03 | 14.11 | 14.23 | 13.65 | 13.85 | 12.87 | qfq | 9,184,695 | 127,257,416 | -2.26% |
| 2024-09-02 | 13.50 | 14.36 | 13.45 | 14.17 | 13.17 | qfq | 14,969,289 | 210,454,752 | 3.28% |
| 2024-08-30 | 13.68 | 13.87 | 13.13 | 13.72 | 12.75 | qfq | 18,984,377 | 257,193,037 | -1.44% |
| 2024-08-29 | 14.95 | 14.95 | 13.90 | 13.92 | 12.94 | qfq | 19,251,590 | 274,049,323 | -7.01% |
| 2024-08-28 | 14.62 | 15.09 | 14.60 | 14.97 | 13.91 | qfq | 10,525,291 | 157,269,190 | 1.42% |
| 2024-08-27 | 14.40 | 14.82 | 14.35 | 14.76 | 13.72 | qfq | 8,291,002 | 121,152,467 | 2.43% |
| 2024-08-26 | 14.45 | 14.48 | 13.98 | 14.41 | 13.39 | qfq | 7,848,365 | 111,921,075 | -0.41% |
| 2024-08-23 | 14.08 | 14.58 | 13.90 | 14.47 | 13.45 | qfq | 10,345,360 | 147,877,230 | 2.77% |
| 2024-08-22 | 13.91 | 14.16 | 13.81 | 14.08 | 13.08 | qfq | 8,760,879 | 123,288,595 | 1.22% |
| 2024-08-21 | 13.87 | 13.97 | 13.77 | 13.91 | 12.93 | qfq | 5,137,727 | 71,299,448 | 0.00% |
| 2024-08-20 | 13.93 | 14.08 | 13.74 | 13.91 | 12.93 | qfq | 7,308,800 | 101,420,590 | -0.14% |
| 2024-08-19 | 13.57 | 13.95 | 13.50 | 13.93 | 12.94 | qfq | 6,907,084 | 95,238,996 | 2.65% |
| 2024-08-16 | 13.54 | 13.69 | 13.37 | 13.57 | 12.61 | qfq | 6,040,400 | 81,862,662 | 0.15% |
| 2024-08-15 | 13.44 | 13.61 | 13.35 | 13.55 | 12.59 | qfq | 5,435,919 | 73,476,243 | 0.82% |
| 2024-08-14 | 13.38 | 13.60 | 13.31 | 13.44 | 12.49 | qfq | 3,838,259 | 51,684,339 | 0.45% |
| 2024-08-13 | 13.34 | 13.48 | 13.23 | 13.38 | 12.43 | qfq | 3,965,726 | 53,009,034 | 0.30% |
| 2024-08-12 | 13.18 | 13.38 | 13.15 | 13.34 | 12.40 | qfq | 3,092,400 | 41,073,112 | 1.21% |
| 2024-08-09 | 13.37 | 13.39 | 13.05 | 13.18 | 12.25 | qfq | 3,566,115 | 47,010,922 | -1.20% |
| 2024-08-08 | 13.16 | 13.43 | 13.03 | 13.34 | 12.40 | qfq | 5,708,306 | 76,074,564 | 1.52% |
| 2024-08-07 | 12.97 | 13.30 | 12.90 | 13.14 | 12.21 | qfq | 5,655,627 | 74,366,648 | 1.08% |
| 2024-08-06 | 13.29 | 13.40 | 12.85 | 13.00 | 12.08 | qfq | 8,599,800 | 111,985,646 | -2.40% |
| 2024-08-05 | 13.35 | 13.55 | 13.17 | 13.32 | 12.38 | qfq | 7,963,375 | 106,457,344 | -1.99% |
| 2024-08-02 | 13.33 | 13.60 | 13.21 | 13.59 | 12.63 | qfq | 7,925,913 | 106,503,127 | 0.74% |
| 2024-08-01 | 12.70 | 13.53 | 12.60 | 13.49 | 12.54 | qfq | 13,114,743 | 173,493,853 | 4.74% |
| 2024-07-31 | 13.00 | 13.00 | 12.58 | 12.88 | 11.97 | qfq | 13,787,463 | 175,940,744 | -1.53% |
| 2024-07-30 | 12.91 | 13.09 | 12.67 | 13.08 | 12.16 | qfq | 8,806,145 | 113,863,002 | 1.00% |
| 2024-07-29 | 12.50 | 12.98 | 12.50 | 12.95 | 12.03 | qfq | 9,783,287 | 125,130,014 | 2.13% |
| 2024-07-26 | 12.88 | 12.92 | 12.31 | 12.68 | 11.78 | qfq | 12,014,471 | 150,751,135 | -5.02% |
| 2024-07-25 | 13.31 | 13.40 | 13.11 | 13.35 | 11.97 | qfq | 9,335,820 | 123,982,246 | 0.38% |
| 2024-07-24 | 12.92 | 13.38 | 12.83 | 13.30 | 11.92 | qfq | 11,416,000 | 151,000,294 | 2.39% |
| 2024-07-23 | 12.91 | 13.18 | 12.83 | 12.99 | 11.65 | qfq | 12,404,465 | 161,683,519 | 0.85% |
| 2024-07-22 | 12.83 | 12.94 | 12.69 | 12.88 | 11.55 | qfq | 7,136,617 | 91,562,742 | 0.08% |
| 2024-07-19 | 12.94 | 12.99 | 12.71 | 12.87 | 11.54 | qfq | 7,518,780 | 96,592,941 | -0.85% |
| 2024-07-18 | 12.80 | 12.99 | 12.67 | 12.98 | 11.64 | qfq | 6,244,200 | 80,334,580 | 1.49% |
| 2024-07-17 | 12.91 | 13.00 | 12.75 | 12.79 | 11.47 | qfq | 5,935,300 | 76,206,591 | -1.08% |
| 2024-07-16 | 13.04 | 13.10 | 12.86 | 12.93 | 11.59 | qfq | 5,507,940 | 71,351,862 | -1.15% |
| 2024-07-15 | 12.95 | 13.12 | 12.75 | 13.08 | 11.73 | qfq | 8,773,977 | 113,826,688 | 1.00% |
| 2024-07-12 | 12.99 | 13.03 | 12.85 | 12.95 | 11.61 | qfq | 5,342,901 | 69,175,657 | -0.46% |
| 2024-07-11 | 13.02 | 13.12 | 12.91 | 13.01 | 11.66 | qfq | 6,436,151 | 83,720,074 | -0.38% |
| 2024-07-10 | 13.34 | 13.43 | 13.00 | 13.06 | 11.71 | qfq | 7,837,400 | 103,077,155 | -2.39% |
| 2024-07-09 | 13.00 | 13.44 | 13.00 | 13.38 | 12.00 | qfq | 7,199,200 | 95,358,704 | 2.06% |
| 2024-07-08 | 13.10 | 13.27 | 13.00 | 13.11 | 11.75 | qfq | 7,692,600 | 101,041,176 | -0.30% |
| 2024-07-05 | 13.24 | 13.30 | 13.07 | 13.15 | 11.79 | qfq | 5,986,821 | 78,749,898 | -0.60% |
| 2024-07-04 | 13.26 | 13.37 | 13.19 | 13.23 | 11.86 | qfq | 5,504,143 | 72,948,392 | -0.23% |
| 2024-07-03 | 13.10 | 13.45 | 13.08 | 13.26 | 11.89 | qfq | 9,936,436 | 131,792,113 | 0.84% |
| 2024-07-02 | 12.95 | 13.16 | 12.91 | 13.15 | 11.79 | qfq | 7,015,959 | 91,555,788 | 0.92% |
| 2024-07-01 | 12.61 | 13.13 | 12.58 | 13.03 | 11.68 | qfq | 10,981,643 | 141,675,884 | 3.41% |
| 2024-06-28 | 12.65 | 12.65 | 12.45 | 12.60 | 11.30 | qfq | 6,903,024 | 86,724,451 | -0.16% |
| 2024-06-27 | 12.52 | 12.68 | 12.49 | 12.62 | 11.31 | qfq | 6,260,007 | 78,909,342 | 0.40% |
| 2024-06-26 | 12.65 | 12.71 | 12.45 | 12.57 | 11.27 | qfq | 8,032,800 | 100,744,393 | -0.63% |
| 2024-06-25 | 12.44 | 12.67 | 12.44 | 12.65 | 11.34 | qfq | 8,374,585 | 105,294,207 | 1.04% |
| 2024-06-24 | 12.24 | 12.60 | 12.24 | 12.52 | 11.23 | qfq | 13,033,457 | 162,440,646 | 1.62% |
| 2024-06-21 | 12.30 | 12.42 | 12.22 | 12.32 | 11.05 | qfq | 11,499,025 | 141,586,440 | -0.24% |
| 2024-06-20 | 12.08 | 12.38 | 12.04 | 12.35 | 11.07 | qfq | 10,303,661 | 126,156,636 | 2.32% |
| 2024-06-19 | 12.09 | 12.18 | 11.94 | 12.07 | 10.82 | qfq | 9,959,450 | 120,045,470 | -0.74% |
| 2024-06-18 | 11.65 | 12.16 | 11.63 | 12.16 | 10.90 | qfq | 12,837,065 | 153,724,554 | 3.58% |
| 2024-06-17 | 11.70 | 11.83 | 11.59 | 11.74 | 10.53 | qfq | 8,342,774 | 97,647,338 | 0.51% |
| 2024-06-14 | 11.88 | 12.00 | 11.68 | 11.68 | 10.47 | qfq | 7,794,671 | 91,993,147 | -1.68% |
| 2024-06-13 | 11.81 | 11.95 | 11.80 | 11.88 | 10.65 | qfq | 6,408,930 | 76,122,009 | 0.25% |
| 2024-06-12 | 11.56 | 11.90 | 11.43 | 11.85 | 10.62 | qfq | 8,585,125 | 100,490,316 | 2.33% |
| 2024-06-11 | 12.00 | 12.07 | 11.58 | 11.58 | 10.38 | qfq | 12,971,167 | 152,783,233 | -3.58% |
| 2024-06-07 | 11.87 | 12.03 | 11.75 | 12.01 | 10.77 | qfq | 8,517,738 | 101,307,566 | 1.26% |
| 2024-06-06 | 11.83 | 11.97 | 11.78 | 11.86 | 10.63 | qfq | 9,063,485 | 107,724,959 | 0.59% |
| 2024-06-05 | 11.78 | 11.93 | 11.76 | 11.79 | 10.57 | qfq | 7,973,426 | 94,484,445 | 0.00% |
| 2024-06-04 | 11.65 | 11.80 | 11.60 | 11.79 | 10.57 | qfq | 7,410,878 | 86,753,977 | 0.86% |
| 2024-06-03 | 11.68 | 11.76 | 11.56 | 11.69 | 10.48 | qfq | 8,069,001 | 93,945,731 | -0.43% |
| 2024-05-31 | 11.66 | 11.81 | 11.65 | 11.74 | 10.53 | qfq | 6,702,968 | 78,583,135 | 0.77% |
| 2024-05-30 | 11.75 | 11.86 | 11.60 | 11.65 | 10.45 | qfq | 5,103,045 | 59,854,897 | -1.02% |
| 2024-05-29 | 11.68 | 11.80 | 11.64 | 11.77 | 10.55 | qfq | 5,792,278 | 68,084,151 | 0.34% |
| 2024-05-28 | 11.78 | 11.88 | 11.69 | 11.73 | 10.52 | qfq | 5,776,178 | 67,918,950 | -0.51% |
| 2024-05-27 | 11.56 | 11.85 | 11.54 | 11.79 | 10.57 | qfq | 8,831,479 | 103,810,111 | 2.25% |
| 2024-05-24 | 11.51 | 11.74 | 11.51 | 11.53 | 10.34 | qfq | 6,493,700 | 75,419,701 | -0.26% |
| 2024-05-23 | 11.72 | 11.79 | 11.52 | 11.56 | 10.36 | qfq | 7,053,401 | 81,977,438 | -1.62% |
| 2024-05-22 | 11.76 | 11.95 | 11.72 | 11.75 | 10.53 | qfq | 8,950,878 | 105,909,250 | 0.34% |
| 2024-05-21 | 11.60 | 11.77 | 11.58 | 11.71 | 10.50 | qfq | 8,122,789 | 94,993,728 | 0.52% |
| 2024-05-20 | 11.47 | 11.68 | 11.43 | 11.65 | 10.45 | qfq | 9,992,938 | 115,610,144 | 1.57% |
| 2024-05-17 | 11.41 | 11.50 | 11.29 | 11.47 | 10.28 | qfq | 8,762,378 | 99,844,271 | 0.70% |
| 2024-05-16 | 11.66 | 11.72 | 11.37 | 11.39 | 10.21 | qfq | 11,030,000 | 126,897,561 | -2.32% |
| 2024-05-15 | 11.77 | 11.88 | 11.65 | 11.66 | 10.45 | qfq | 7,049,793 | 82,871,207 | -1.44% |
| 2024-05-14 | 11.85 | 11.92 | 11.74 | 11.83 | 10.61 | qfq | 9,136,178 | 108,145,978 | -0.08% |
| 2024-05-13 | 11.67 | 11.92 | 11.63 | 11.84 | 10.62 | qfq | 10,893,062 | 128,537,356 | 1.63% |
| 2024-05-10 | 11.65 | 11.71 | 11.54 | 11.65 | 10.45 | qfq | 9,019,700 | 104,849,588 | -0.26% |
| 2024-05-09 | 11.52 | 11.70 | 11.44 | 11.68 | 10.47 | qfq | 9,221,090 | 106,957,785 | 1.57% |
| 2024-05-08 | 11.45 | 11.56 | 11.38 | 11.50 | 10.31 | qfq | 7,104,700 | 81,702,990 | 0.44% |
| 2024-05-07 | 11.36 | 11.55 | 11.35 | 11.45 | 10.27 | qfq | 11,042,200 | 126,492,518 | 0.17% |
| 2024-05-06 | 11.13 | 11.44 | 11.03 | 11.43 | 10.25 | qfq | 19,512,619 | 220,014,032 | 3.07% |
| 2024-04-30 | 11.04 | 11.24 | 11.01 | 11.09 | 9.94 | qfq | 15,317,292 | 170,710,063 | 0.18% |
| 2024-04-29 | 11.40 | 11.43 | 11.00 | 11.07 | 9.93 | qfq | 24,570,000 | 272,931,836 | -3.66% |
| 2024-04-26 | 11.71 | 11.80 | 11.40 | 11.49 | 10.30 | qfq | 14,536,980 | 167,301,270 | -2.21% |
| 2024-04-25 | 11.58 | 11.77 | 11.54 | 11.75 | 10.53 | qfq | 9,684,161 | 112,898,209 | 1.56% |
| 2024-04-24 | 11.58 | 11.71 | 11.47 | 11.57 | 10.37 | qfq | 10,714,029 | 123,942,114 | 0.09% |
| 2024-04-23 | 11.83 | 11.85 | 11.51 | 11.56 | 10.36 | qfq | 11,569,410 | 134,436,405 | -2.12% |
| 2024-04-22 | 11.96 | 12.14 | 11.79 | 11.81 | 10.59 | qfq | 9,033,500 | 107,604,976 | -1.17% |
| 2024-04-19 | 11.92 | 12.19 | 11.88 | 11.95 | 10.71 | qfq | 10,399,472 | 125,040,103 | 0.08% |
| 2024-04-18 | 12.05 | 12.20 | 11.82 | 11.94 | 10.71 | qfq | 12,017,300 | 144,012,043 | -1.65% |
| 2024-04-17 | 12.00 | 12.14 | 11.82 | 12.14 | 10.88 | qfq | 11,126,897 | 133,522,946 | 1.08% |
| 2024-04-16 | 12.09 | 12.21 | 11.90 | 12.01 | 10.77 | qfq | 15,475,400 | 187,030,126 | -0.33% |
| 2024-04-15 | 11.75 | 12.18 | 11.73 | 12.05 | 10.80 | qfq | 14,256,573 | 170,637,094 | 3.08% |
| 2024-04-12 | 11.75 | 11.81 | 11.61 | 11.69 | 10.48 | qfq | 8,436,211 | 98,950,587 | -0.85% |
| 2024-04-11 | 11.49 | 11.82 | 11.45 | 11.79 | 10.57 | qfq | 11,740,051 | 137,500,593 | 2.25% |
| 2024-04-10 | 11.34 | 11.68 | 11.33 | 11.53 | 10.34 | qfq | 17,382,262 | 200,842,016 | 1.77% |
| 2024-04-09 | 11.31 | 11.46 | 11.27 | 11.33 | 10.16 | qfq | 11,670,756 | 132,595,991 | 0.00% |
| 2024-04-08 | 11.19 | 11.45 | 11.15 | 11.33 | 10.16 | qfq | 13,031,107 | 147,804,131 | 0.98% |
| 2024-04-03 | 11.33 | 11.34 | 11.16 | 11.22 | 10.06 | qfq | 9,728,550 | 109,414,505 | -0.62% |
| 2024-04-02 | 11.28 | 11.46 | 11.25 | 11.29 | 10.12 | qfq | 11,993,588 | 136,074,457 | -0.09% |
| 2024-04-01 | 11.56 | 11.61 | 11.23 | 11.30 | 10.13 | qfq | 18,215,941 | 206,705,610 | -2.92% |
| 2024-03-29 | 11.64 | 11.72 | 11.41 | 11.64 | 10.44 | qfq | 11,052,793 | 128,345,498 | -1.10% |
| 2024-03-28 | 11.75 | 11.84 | 11.68 | 11.77 | 10.55 | qfq | 9,755,037 | 114,762,394 | 0.17% |
| 2024-03-27 | 11.76 | 11.85 | 11.68 | 11.75 | 10.53 | qfq | 7,984,950 | 93,965,906 | -0.25% |
| 2024-03-26 | 11.65 | 11.78 | 11.61 | 11.78 | 10.56 | qfq | 7,610,988 | 88,937,962 | 1.20% |
| 2024-03-25 | 11.40 | 11.80 | 11.36 | 11.64 | 10.44 | qfq | 10,723,601 | 124,638,397 | 2.11% |
| 2024-03-22 | 11.48 | 11.50 | 11.35 | 11.40 | 10.22 | qfq | 6,724,300 | 76,700,304 | -0.35% |
| 2024-03-21 | 11.61 | 11.64 | 11.42 | 11.44 | 10.26 | qfq | 8,800,600 | 101,340,929 | -1.29% |
| 2024-03-20 | 11.51 | 11.64 | 11.43 | 11.59 | 10.39 | qfq | 9,687,288 | 112,038,550 | 0.52% |
| 2024-03-19 | 11.53 | 11.70 | 11.52 | 11.53 | 10.34 | qfq | 7,852,400 | 91,149,760 | -0.60% |
| 2024-03-18 | 11.41 | 11.61 | 11.40 | 11.60 | 10.40 | qfq | 10,618,438 | 122,146,198 | 1.67% |
| 2024-03-15 | 11.49 | 11.54 | 11.39 | 11.41 | 10.23 | qfq | 8,475,578 | 96,995,244 | -0.61% |
| 2024-03-14 | 11.46 | 11.64 | 11.41 | 11.48 | 10.29 | qfq | 10,462,441 | 120,473,774 | 0.26% |
| 2024-03-13 | 11.41 | 11.47 | 11.30 | 11.45 | 10.27 | qfq | 12,015,668 | 136,846,096 | 0.35% |
| 2024-03-12 | 11.83 | 11.83 | 11.36 | 11.41 | 10.23 | qfq | 20,801,981 | 238,845,290 | -3.63% |
| 2024-03-11 | 12.14 | 12.19 | 11.78 | 11.84 | 10.62 | qfq | 14,759,654 | 175,763,048 | -2.31% |
| 2024-03-08 | 12.10 | 12.19 | 11.95 | 12.12 | 10.87 | qfq | 10,751,300 | 129,747,303 | -0.16% |
| 2024-03-07 | 12.13 | 12.20 | 12.00 | 12.14 | 10.88 | qfq | 10,291,801 | 124,392,691 | 0.00% |
| 2024-03-06 | 12.23 | 12.31 | 12.10 | 12.14 | 10.88 | qfq | 9,834,502 | 119,830,148 | -0.49% |
| 2024-03-05 | 12.03 | 12.29 | 11.96 | 12.20 | 10.94 | qfq | 12,122,510 | 147,562,475 | 1.41% |
| 2024-03-04 | 11.87 | 12.08 | 11.77 | 12.03 | 10.79 | qfq | 11,424,500 | 136,198,386 | 1.35% |
| 2024-03-01 | 12.05 | 12.05 | 11.80 | 11.87 | 10.64 | qfq | 8,603,946 | 102,529,993 | -1.49% |
| 2024-02-29 | 11.89 | 12.15 | 11.85 | 12.05 | 10.80 | qfq | 10,381,900 | 124,835,717 | 0.84% |
| 2024-02-28 | 11.80 | 12.06 | 11.65 | 11.95 | 10.71 | qfq | 14,734,254 | 175,285,717 | 0.84% |
| 2024-02-27 | 11.83 | 11.97 | 11.72 | 11.85 | 10.62 | qfq | 11,822,332 | 139,750,745 | 0.08% |
| 2024-02-26 | 12.21 | 12.21 | 11.72 | 11.84 | 10.62 | qfq | 15,995,014 | 189,934,847 | -3.03% |
| 2024-02-23 | 12.30 | 12.36 | 12.18 | 12.21 | 10.95 | qfq | 9,435,441 | 115,520,789 | -0.49% |
| 2024-02-22 | 12.21 | 12.35 | 12.13 | 12.27 | 11.00 | qfq | 9,723,901 | 119,264,846 | 0.25% |
| 2024-02-21 | 12.50 | 12.61 | 12.22 | 12.24 | 10.97 | qfq | 13,421,240 | 165,783,466 | -2.70% |
| 2024-02-20 | 12.17 | 12.58 | 12.10 | 12.58 | 11.28 | qfq | 11,404,844 | 141,685,889 | 3.20% |
| 2024-02-19 | 12.02 | 12.20 | 11.75 | 12.19 | 10.93 | qfq | 16,604,534 | 199,804,397 | 1.50% |
| 2024-02-08 | 11.89 | 12.19 | 11.81 | 12.01 | 10.77 | qfq | 15,397,116 | 185,069,797 | -0.58% |
| 2024-02-07 | 12.20 | 12.21 | 11.80 | 12.08 | 10.83 | qfq | 19,690,143 | 235,002,822 | -1.06% |
| 2024-02-06 | 11.88 | 12.21 | 11.82 | 12.21 | 10.95 | qfq | 14,262,364 | 171,939,657 | 2.26% |
| 2024-02-05 | 11.49 | 11.99 | 11.43 | 11.94 | 10.71 | qfq | 16,271,956 | 191,192,376 | 3.47% |
| 2024-02-02 | 11.39 | 11.79 | 11.33 | 11.54 | 10.35 | qfq | 15,624,801 | 180,847,557 | 0.87% |
| 2024-02-01 | 11.38 | 11.50 | 11.20 | 11.44 | 10.26 | qfq | 11,018,658 | 125,514,031 | 0.53% |
| 2024-01-31 | 11.35 | 11.54 | 11.32 | 11.38 | 10.20 | qfq | 8,375,646 | 95,651,609 | -0.18% |
| 2024-01-30 | 11.50 | 11.75 | 11.40 | 11.40 | 10.22 | qfq | 12,809,418 | 148,114,725 | -1.30% |
| 2024-01-29 | 11.50 | 11.72 | 11.41 | 11.55 | 10.36 | qfq | 10,319,300 | 119,133,116 | 1.40% |
| 2024-01-26 | 11.20 | 11.42 | 11.12 | 11.39 | 10.21 | qfq | 6,969,456 | 78,771,517 | 1.70% |
| 2024-01-25 | 11.20 | 11.29 | 11.09 | 11.20 | 10.04 | qfq | 8,247,000 | 92,159,373 | 0.27% |
| 2024-01-24 | 10.91 | 11.19 | 10.85 | 11.17 | 10.01 | qfq | 8,790,918 | 97,235,090 | 2.38% |
| 2024-01-23 | 10.83 | 10.93 | 10.66 | 10.91 | 9.78 | qfq | 9,682,100 | 104,710,123 | 0.93% |
| 2024-01-22 | 11.06 | 11.12 | 10.75 | 10.81 | 9.69 | qfq | 8,446,229 | 92,391,783 | -2.35% |
| 2024-01-19 | 11.05 | 11.17 | 10.98 | 11.07 | 9.93 | qfq | 5,652,178 | 62,497,019 | -0.36% |
| 2024-01-18 | 11.17 | 11.18 | 10.87 | 11.11 | 9.96 | qfq | 9,213,502 | 101,449,529 | -0.98% |
| 2024-01-17 | 11.27 | 11.39 | 11.18 | 11.22 | 10.06 | qfq | 7,772,400 | 87,848,081 | -0.80% |
| 2024-01-16 | 11.28 | 11.33 | 11.19 | 11.31 | 10.14 | qfq | 6,893,425 | 77,506,804 | 0.27% |
| 2024-01-15 | 11.17 | 11.34 | 11.17 | 11.28 | 10.11 | qfq | 8,061,710 | 90,762,254 | 0.80% |
| 2024-01-12 | 11.04 | 11.22 | 11.02 | 11.19 | 10.03 | qfq | 7,255,845 | 80,830,124 | 1.73% |
| 2024-01-11 | 11.10 | 11.22 | 10.88 | 11.00 | 9.86 | qfq | 14,091,000 | 155,335,026 | -1.35% |
| 2024-01-10 | 11.08 | 11.24 | 11.01 | 11.15 | 10.00 | qfq | 8,576,430 | 95,527,568 | 0.54% |
| 2024-01-09 | 10.96 | 11.12 | 10.81 | 11.09 | 9.94 | qfq | 9,730,442 | 107,237,544 | 1.00% |
| 2024-01-08 | 11.04 | 11.12 | 10.86 | 10.98 | 9.84 | qfq | 10,130,200 | 111,227,991 | -0.54% |
| 2024-01-05 | 10.94 | 11.15 | 10.86 | 11.04 | 9.90 | qfq | 11,608,990 | 127,903,570 | 0.91% |
| 2024-01-04 | 10.76 | 11.06 | 10.71 | 10.94 | 9.81 | qfq | 12,881,300 | 140,386,519 | 1.86% |
| 2024-01-03 | 10.45 | 10.78 | 10.41 | 10.74 | 9.63 | qfq | 12,364,532 | 131,712,504 | 2.78% |
| 2024-01-02 | 10.21 | 10.51 | 10.17 | 10.45 | 9.37 | qfq | 9,470,700 | 98,705,341 | 1.95% |
| 2023-12-29 | 10.29 | 10.34 | 10.16 | 10.25 | 9.19 | qfq | 7,466,800 | 76,474,635 | -0.87% |
| 2023-12-28 | 10.48 | 10.54 | 10.25 | 10.34 | 9.27 | qfq | 12,000,865 | 124,017,786 | -1.34% |
| 2023-12-27 | 10.43 | 10.50 | 10.33 | 10.48 | 9.40 | qfq | 6,120,343 | 63,706,268 | 0.38% |
| 2023-12-26 | 10.36 | 10.48 | 10.35 | 10.44 | 9.36 | qfq | 5,751,968 | 60,077,268 | 0.77% |
| 2023-12-25 | 10.41 | 10.45 | 10.27 | 10.36 | 9.29 | qfq | 5,934,588 | 61,325,526 | -0.58% |
| 2023-12-22 | 10.42 | 10.50 | 10.36 | 10.42 | 9.34 | qfq | 4,921,588 | 51,279,267 | 0.00% |
| 2023-12-21 | 10.44 | 10.45 | 10.32 | 10.42 | 9.34 | qfq | 5,566,600 | 57,800,687 | -0.10% |
| 2023-12-20 | 10.46 | 10.60 | 10.41 | 10.43 | 9.35 | qfq | 5,335,300 | 56,039,176 | 0.19% |
| 2023-12-19 | 10.43 | 10.49 | 10.38 | 10.41 | 9.33 | qfq | 5,783,088 | 60,261,170 | -0.10% |
| 2023-12-18 | 10.42 | 10.48 | 10.37 | 10.42 | 9.34 | qfq | 5,654,000 | 58,970,331 | 0.10% |
| 2023-12-15 | 10.53 | 10.60 | 10.37 | 10.41 | 9.33 | qfq | 6,877,760 | 71,964,891 | -1.33% |
| 2023-12-14 | 10.50 | 10.59 | 10.37 | 10.55 | 9.46 | qfq | 4,822,717 | 50,656,271 | 0.29% |
| 2023-12-13 | 10.48 | 10.60 | 10.48 | 10.52 | 9.43 | qfq | 5,653,181 | 59,565,797 | -0.09% |
| 2023-12-12 | 10.36 | 10.54 | 10.35 | 10.53 | 9.44 | qfq | 7,506,260 | 78,539,235 | 0.86% |
| 2023-12-11 | 10.39 | 10.53 | 10.15 | 10.44 | 9.36 | qfq | 16,207,669 | 168,312,874 | -0.29% |
| 2023-12-08 | 10.36 | 10.56 | 10.26 | 10.47 | 9.39 | qfq | 18,389,905 | 191,750,379 | 0.67% |
| 2023-12-07 | 10.26 | 10.42 | 10.26 | 10.40 | 9.32 | qfq | 10,116,353 | 104,876,338 | 0.68% |
| 2023-12-06 | 10.22 | 10.36 | 10.10 | 10.33 | 9.26 | qfq | 8,602,930 | 88,161,038 | 0.68% |
| 2023-12-05 | 10.26 | 10.36 | 10.18 | 10.26 | 9.20 | qfq | 6,122,700 | 63,052,870 | -0.39% |
| 2023-12-04 | 10.24 | 10.33 | 10.20 | 10.30 | 9.23 | qfq | 5,555,921 | 57,096,040 | 1.08% |
| 2023-12-01 | 10.21 | 10.27 | 10.14 | 10.19 | 9.14 | qfq | 7,153,453 | 73,084,906 | 0.00% |
| 2023-11-30 | 10.07 | 10.21 | 10.03 | 10.19 | 9.14 | qfq | 5,946,700 | 60,384,159 | 1.19% |
| 2023-11-29 | 10.08 | 10.16 | 10.04 | 10.07 | 9.03 | qfq | 5,670,348 | 57,255,134 | -0.20% |
| 2023-11-28 | 9.97 | 10.15 | 9.90 | 10.09 | 9.05 | qfq | 8,294,775 | 83,378,862 | 1.20% |
| 2023-11-27 | 10.03 | 10.06 | 9.86 | 9.97 | 8.94 | qfq | 8,183,000 | 81,635,626 | -0.30% |
| 2023-11-24 | 9.94 | 10.05 | 9.94 | 10.00 | 8.97 | qfq | 6,056,500 | 60,608,266 | 0.40% |
| 2023-11-23 | 9.91 | 10.02 | 9.89 | 9.96 | 8.93 | qfq | 5,968,620 | 59,326,222 | 0.20% |
| 2023-11-22 | 9.80 | 9.98 | 9.79 | 9.94 | 8.91 | qfq | 6,736,920 | 66,820,122 | 1.22% |
| 2023-11-21 | 9.63 | 9.91 | 9.62 | 9.82 | 8.80 | qfq | 11,571,300 | 113,130,448 | 1.97% |
| 2023-11-20 | 9.66 | 9.74 | 9.62 | 9.63 | 8.63 | qfq | 7,402,600 | 71,611,742 | -0.10% |
| 2023-11-17 | 9.69 | 9.70 | 9.61 | 9.64 | 8.64 | qfq | 4,726,300 | 45,591,555 | -0.72% |
| 2023-11-16 | 9.73 | 9.80 | 9.66 | 9.71 | 8.71 | qfq | 6,496,600 | 63,297,439 | 0.00% |
| 2023-11-15 | 9.71 | 9.73 | 9.62 | 9.71 | 8.71 | qfq | 4,249,300 | 41,130,178 | 0.00% |
| 2023-11-14 | 9.67 | 9.75 | 9.65 | 9.71 | 8.71 | qfq | 5,671,599 | 54,995,066 | 0.21% |
| 2023-11-13 | 9.78 | 9.78 | 9.51 | 9.69 | 8.69 | qfq | 8,963,718 | 86,176,257 | -0.92% |
| 2023-11-10 | 9.76 | 9.86 | 9.72 | 9.78 | 8.77 | qfq | 5,305,100 | 51,916,411 | -0.10% |
| 2023-11-09 | 9.71 | 9.81 | 9.67 | 9.79 | 8.78 | qfq | 5,939,283 | 57,917,874 | 1.03% |
| 2023-11-08 | 9.71 | 9.79 | 9.66 | 9.69 | 8.69 | qfq | 6,959,611 | 67,488,771 | -0.21% |
| 2023-11-07 | 9.75 | 9.77 | 9.67 | 9.71 | 8.71 | qfq | 5,847,100 | 56,906,726 | -0.31% |
| 2023-11-06 | 9.84 | 9.89 | 9.66 | 9.74 | 8.73 | qfq | 10,288,232 | 100,259,969 | -1.12% |
| 2023-11-03 | 10.00 | 10.08 | 9.84 | 9.85 | 8.83 | qfq | 7,122,854 | 70,746,381 | -1.60% |
| 2023-11-02 | 9.91 | 10.10 | 9.88 | 10.01 | 8.97 | qfq | 7,439,467 | 74,534,141 | 1.21% |
| 2023-11-01 | 9.87 | 9.93 | 9.76 | 9.89 | 8.87 | qfq | 6,479,895 | 63,849,972 | 0.41% |
| 2023-10-31 | 9.60 | 9.88 | 9.56 | 9.85 | 8.83 | qfq | 11,911,406 | 116,282,088 | 2.07% |
| 2023-10-30 | 10.13 | 10.13 | 9.57 | 9.65 | 8.65 | qfq | 19,445,168 | 188,663,867 | -4.08% |
| 2023-10-27 | 10.29 | 10.45 | 10.05 | 10.06 | 9.02 | qfq | 10,018,388 | 102,035,672 | -2.61% |
| 2023-10-26 | 10.14 | 10.44 | 10.10 | 10.33 | 9.26 | qfq | 6,705,700 | 69,002,297 | 1.67% |
| 2023-10-25 | 10.19 | 10.24 | 9.94 | 10.16 | 9.11 | qfq | 7,505,058 | 75,959,830 | -0.10% |
| 2023-10-24 | 10.11 | 10.22 | 9.90 | 10.17 | 9.12 | qfq | 7,291,600 | 73,491,522 | 1.19% |
| 2023-10-23 | 10.06 | 10.21 | 10.01 | 10.05 | 9.01 | qfq | 6,070,000 | 61,224,496 | 0.00% |
| 2023-10-20 | 10.24 | 10.24 | 10.03 | 10.05 | 9.01 | qfq | 6,436,000 | 64,976,473 | -1.57% |
| 2023-10-19 | 10.33 | 10.34 | 10.20 | 10.21 | 9.15 | qfq | 5,477,100 | 56,186,550 | -1.16% |
| 2023-10-18 | 10.37 | 10.47 | 10.33 | 10.33 | 9.26 | qfq | 3,748,600 | 38,940,405 | -0.58% |
| 2023-10-17 | 10.30 | 10.52 | 10.30 | 10.39 | 9.32 | qfq | 4,793,728 | 49,916,044 | 0.29% |
| 2023-10-16 | 10.17 | 10.41 | 10.17 | 10.36 | 9.29 | qfq | 6,877,785 | 70,988,979 | 1.77% |
| 2023-10-13 | 10.31 | 10.34 | 10.13 | 10.18 | 9.13 | qfq | 6,904,400 | 70,599,399 | -1.17% |
| 2023-10-12 | 10.25 | 10.41 | 10.23 | 10.30 | 9.23 | qfq | 7,566,100 | 78,183,494 | 0.78% |
| 2023-10-11 | 10.37 | 10.41 | 10.20 | 10.22 | 9.16 | qfq | 5,725,702 | 58,732,952 | -1.45% |
| 2023-10-10 | 10.48 | 10.56 | 10.31 | 10.37 | 9.30 | qfq | 8,986,418 | 93,833,886 | -0.86% |
| 2023-10-09 | 10.26 | 10.57 | 10.25 | 10.46 | 9.38 | qfq | 6,904,982 | 72,205,364 | 0.67% |
| 2023-09-28 | 10.35 | 10.43 | 10.23 | 10.39 | 9.32 | qfq | 6,748,700 | 69,817,564 | 0.87% |
| 2023-09-27 | 10.46 | 10.58 | 10.25 | 10.30 | 9.23 | qfq | 7,604,988 | 78,594,764 | -1.81% |
| 2023-09-26 | 10.44 | 10.54 | 10.38 | 10.49 | 9.41 | qfq | 8,895,500 | 93,167,546 | 0.58% |
| 2023-09-25 | 10.26 | 10.57 | 10.20 | 10.43 | 9.35 | qfq | 12,707,622 | 132,839,117 | 2.25% |
| 2023-09-22 | 10.31 | 10.48 | 10.14 | 10.20 | 9.14 | qfq | 11,743,702 | 120,121,400 | -1.73% |
| 2023-09-21 | 10.25 | 10.42 | 10.24 | 10.38 | 9.31 | qfq | 9,091,005 | 94,060,290 | 0.97% |
| 2023-09-20 | 10.26 | 10.31 | 10.15 | 10.28 | 9.22 | qfq | 8,129,731 | 83,346,433 | -0.10% |
| 2023-09-19 | 10.18 | 10.36 | 10.06 | 10.29 | 9.23 | qfq | 10,733,565 | 110,131,118 | 2.29% |
| 2023-09-18 | 10.07 | 10.19 | 9.94 | 10.06 | 9.02 | qfq | 9,714,663 | 97,560,147 | -0.69% |
| 2023-09-15 | 10.00 | 10.28 | 9.92 | 10.13 | 9.08 | qfq | 10,212,000 | 103,505,428 | 1.10% |
| 2023-09-14 | 9.82 | 10.03 | 9.78 | 10.02 | 8.98 | qfq | 10,789,288 | 107,474,014 | 2.04% |
| 2023-09-13 | 9.67 | 9.85 | 9.64 | 9.82 | 8.80 | qfq | 7,317,102 | 71,309,111 | 1.55% |
| 2023-09-12 | 9.64 | 9.72 | 9.62 | 9.67 | 8.67 | qfq | 5,545,364 | 53,545,806 | 0.10% |
| 2023-09-11 | 9.57 | 9.69 | 9.56 | 9.66 | 8.66 | qfq | 7,800,789 | 75,266,094 | 1.05% |
| 2023-09-08 | 9.55 | 9.61 | 9.50 | 9.56 | 8.57 | qfq | 6,591,739 | 62,943,046 | 0.31% |
| 2023-09-07 | 9.51 | 9.64 | 9.49 | 9.53 | 8.54 | qfq | 5,820,286 | 55,707,120 | 0.11% |
| 2023-09-06 | 9.53 | 9.58 | 9.49 | 9.52 | 8.54 | qfq | 4,139,077 | 39,426,666 | -0.21% |
| 2023-09-05 | 9.59 | 9.59 | 9.47 | 9.54 | 8.55 | qfq | 5,400,011 | 51,488,861 | -0.73% |
| 2023-09-04 | 9.54 | 9.63 | 9.45 | 9.61 | 8.62 | qfq | 10,224,500 | 97,615,072 | 0.73% |
| 2023-09-01 | 9.69 | 9.69 | 9.48 | 9.54 | 8.55 | qfq | 9,838,300 | 93,984,850 | -1.34% |
| 2023-08-31 | 9.60 | 9.70 | 9.56 | 9.67 | 8.67 | qfq | 7,235,818 | 69,711,055 | 0.83% |
| 2023-08-30 | 9.68 | 9.77 | 9.58 | 9.59 | 8.60 | qfq | 7,291,910 | 70,269,466 | -0.52% |
| 2023-08-29 | 9.81 | 9.81 | 9.61 | 9.64 | 8.64 | qfq | 11,773,450 | 114,011,782 | -1.23% |
| 2023-08-28 | 10.19 | 10.25 | 9.69 | 9.76 | 8.75 | qfq | 12,451,286 | 122,321,483 | -0.81% |
| 2023-08-25 | 9.79 | 9.95 | 9.74 | 9.84 | 8.82 | qfq | 7,440,700 | 73,352,594 | 0.41% |
| 2023-08-24 | 9.84 | 9.97 | 9.75 | 9.80 | 8.79 | qfq | 7,313,400 | 71,802,390 | -0.81% |
| 2023-08-23 | 9.84 | 9.96 | 9.81 | 9.88 | 8.86 | qfq | 8,649,968 | 85,595,110 | 0.30% |
| 2023-08-22 | 9.75 | 9.87 | 9.66 | 9.85 | 8.83 | qfq | 12,568,601 | 123,045,722 | 0.82% |
| 2023-08-21 | 9.61 | 9.88 | 9.54 | 9.77 | 8.76 | qfq | 16,002,351 | 156,355,274 | 0.93% |
| 2023-08-18 | 9.56 | 9.75 | 9.52 | 9.68 | 8.68 | qfq | 6,782,190 | 65,698,104 | 1.36% |
| 2023-08-17 | 9.56 | 9.60 | 9.45 | 9.55 | 8.56 | qfq | 5,674,805 | 54,024,343 | -0.10% |
| 2023-08-16 | 9.65 | 9.67 | 9.45 | 9.56 | 8.57 | qfq | 7,810,402 | 74,731,956 | -1.24% |
| 2023-08-15 | 9.32 | 9.73 | 9.29 | 9.68 | 8.68 | qfq | 13,822,986 | 132,092,863 | 3.97% |
| 2023-08-14 | 9.18 | 9.33 | 9.14 | 9.31 | 8.35 | qfq | 5,818,817 | 53,815,170 | 0.76% |
| 2023-08-11 | 9.23 | 9.33 | 9.22 | 9.24 | 8.28 | qfq | 6,105,500 | 56,651,615 | 0.22% |
| 2023-08-10 | 9.21 | 9.24 | 9.16 | 9.22 | 8.27 | qfq | 5,163,829 | 47,490,638 | 0.33% |
| 2023-08-09 | 9.18 | 9.23 | 9.16 | 9.19 | 8.24 | qfq | 4,226,903 | 38,831,060 | -0.54% |
| 2023-08-08 | 9.18 | 9.25 | 9.14 | 9.24 | 8.28 | qfq | 4,248,700 | 39,110,973 | 0.43% |
| 2023-08-07 | 9.25 | 9.25 | 9.15 | 9.20 | 8.25 | qfq | 5,319,146 | 48,886,718 | -0.54% |
| 2023-08-04 | 9.41 | 9.41 | 9.25 | 9.25 | 8.29 | qfq | 4,690,800 | 43,677,820 | -0.86% |
| 2023-08-03 | 9.31 | 9.39 | 9.30 | 9.33 | 8.36 | qfq | 3,823,201 | 35,712,984 | 0.11% |
| 2023-08-02 | 9.49 | 9.50 | 9.31 | 9.32 | 8.36 | qfq | 5,985,600 | 56,058,024 | -2.20% |
| 2023-08-01 | 9.48 | 9.55 | 9.45 | 9.53 | 8.54 | qfq | 7,652,360 | 72,756,399 | 0.95% |
| 2023-07-31 | 9.42 | 9.51 | 9.30 | 9.44 | 8.46 | qfq | 10,346,737 | 97,461,568 | 0.43% |
| 2023-07-28 | 9.29 | 9.41 | 9.26 | 9.40 | 8.43 | qfq | 6,030,610 | 56,461,174 | 1.73% |
| 2023-07-27 | 9.24 | 9.34 | 9.22 | 9.24 | 8.28 | qfq | 6,073,775 | 56,424,474 | 0.00% |
| 2023-07-26 | 9.12 | 9.25 | 9.09 | 9.24 | 8.28 | qfq | 12,376,307 | 113,691,326 | -3.25% |
| 2023-07-25 | 9.94 | 9.97 | 9.40 | 9.55 | 8.15 | qfq | 27,454,044 | 262,123,734 | -3.92% |
| 2023-07-24 | 9.87 | 9.97 | 9.81 | 9.94 | 8.48 | qfq | 4,703,655 | 46,630,165 | 0.71% |
| 2023-07-21 | 9.86 | 9.89 | 9.79 | 9.87 | 8.42 | qfq | 4,340,157 | 42,688,392 | 0.20% |
| 2023-07-20 | 9.99 | 9.99 | 9.82 | 9.85 | 8.41 | qfq | 4,729,467 | 46,844,418 | -1.10% |
| 2023-07-19 | 9.95 | 9.97 | 9.86 | 9.96 | 8.50 | qfq | 3,789,750 | 37,617,111 | 0.20% |
| 2023-07-18 | 9.82 | 9.96 | 9.79 | 9.94 | 8.48 | qfq | 4,824,307 | 47,724,634 | 1.12% |
| 2023-07-17 | 9.79 | 9.85 | 9.74 | 9.83 | 8.39 | qfq | 4,146,700 | 40,601,434 | 0.41% |