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
统一股份600506.SH
最近收盘价13.372026-07-17
最近交易日2026-07-17
成交量（股）5,958,290
成交额（元）81,149,677
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2026-04-24 | 2026-05-06 | cash_dividend | 0.035 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-04-24 | 2026-05-06 | bonus_share | — | — | 0.3 | — | 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 | 13.95 | 14.07 | 13.24 | 13.37 | 13.37 | qfq | 5,958,290 | 81,149,677 | -3.12% |
| 2026-07-16 | 13.70 | 14.14 | 13.56 | 13.80 | 13.80 | qfq | 4,732,620 | 65,573,788 | -0.29% |
| 2026-07-15 | 13.85 | 14.10 | 13.62 | 13.84 | 13.84 | qfq | 5,597,920 | 77,737,823 | -0.07% |
| 2026-07-14 | 13.35 | 13.85 | 13.28 | 13.85 | 13.85 | qfq | 6,593,260 | 89,680,838 | 3.98% |
| 2026-07-13 | 14.05 | 14.12 | 13.30 | 13.32 | 13.32 | qfq | 6,362,202 | 86,268,564 | -5.13% |
| 2026-07-10 | 13.75 | 14.38 | 13.56 | 14.04 | 14.04 | qfq | 9,608,080 | 134,451,640 | 4.15% |
| 2026-07-09 | 13.59 | 13.79 | 13.18 | 13.48 | 13.48 | qfq | 6,190,730 | 83,076,730 | -1.53% |
| 2026-07-08 | 13.84 | 14.16 | 13.66 | 13.69 | 13.69 | qfq | 5,576,850 | 77,148,019 | -1.58% |
| 2026-07-07 | 14.49 | 14.49 | 13.89 | 13.91 | 13.91 | qfq | 5,569,841 | 78,436,707 | -4.00% |
| 2026-07-06 | 14.56 | 14.98 | 14.45 | 14.49 | 14.49 | qfq | 7,296,020 | 107,173,485 | -0.07% |
| 2026-07-03 | 14.30 | 14.76 | 14.29 | 14.50 | 14.50 | qfq | 7,013,028 | 101,836,360 | 0.35% |
| 2026-07-02 | 14.03 | 14.88 | 14.03 | 14.45 | 14.45 | qfq | 8,227,830 | 120,175,137 | 1.05% |
| 2026-07-01 | 13.89 | 14.58 | 13.75 | 14.30 | 14.30 | qfq | 9,636,260 | 137,059,336 | 2.95% |
| 2026-06-30 | 13.85 | 14.08 | 13.63 | 13.89 | 13.89 | qfq | 6,733,800 | 93,283,510 | 0.29% |
| 2026-06-29 | 14.15 | 14.24 | 13.64 | 13.85 | 13.85 | qfq | 7,257,510 | 100,726,424 | -2.19% |
| 2026-06-26 | 14.95 | 14.96 | 14.16 | 14.16 | 14.16 | qfq | 10,023,381 | 144,537,596 | -5.35% |
| 2026-06-25 | 15.59 | 16.00 | 14.73 | 14.96 | 14.96 | qfq | 14,933,350 | 227,298,485 | -5.44% |
| 2026-06-24 | 16.09 | 16.38 | 15.24 | 15.82 | 15.82 | qfq | 24,952,102 | 389,928,486 | -3.60% |
| 2026-06-23 | 16.15 | 16.41 | 15.87 | 16.41 | 16.41 | qfq | 11,824,130 | 193,412,432 | 9.99% |
| 2026-06-22 | 15.18 | 15.19 | 14.46 | 14.92 | 14.92 | qfq | 8,022,721 | 117,762,351 | -1.78% |
| 2026-06-18 | 15.55 | 15.66 | 15.03 | 15.19 | 15.19 | qfq | 6,993,549 | 107,241,784 | -3.25% |
| 2026-06-17 | 16.00 | 16.10 | 15.65 | 15.70 | 15.70 | qfq | 4,999,040 | 79,018,099 | -2.67% |
| 2026-06-16 | 16.20 | 16.40 | 16.00 | 16.13 | 16.13 | qfq | 4,632,357 | 74,740,825 | -1.22% |
| 2026-06-15 | 16.44 | 16.70 | 16.22 | 16.33 | 16.33 | qfq | 5,504,466 | 90,502,713 | -0.06% |
| 2026-06-12 | 16.34 | 16.64 | 16.26 | 16.34 | 16.34 | qfq | 5,449,946 | 89,413,818 | 0.00% |
| 2026-06-11 | 16.24 | 16.37 | 15.91 | 16.34 | 16.34 | qfq | 5,153,180 | 83,543,945 | 0.62% |
| 2026-06-10 | 16.11 | 16.38 | 15.84 | 16.24 | 16.24 | qfq | 5,010,531 | 80,778,752 | -0.37% |
| 2026-06-09 | 16.28 | 16.94 | 16.21 | 16.30 | 16.30 | qfq | 5,121,730 | 83,976,749 | -0.91% |
| 2026-06-08 | 16.82 | 17.12 | 16.23 | 16.45 | 16.45 | qfq | 6,443,460 | 107,222,347 | -4.25% |
| 2026-06-05 | 17.35 | 17.52 | 16.96 | 17.18 | 17.18 | qfq | 5,764,730 | 98,904,426 | -0.87% |
| 2026-06-04 | 17.54 | 17.70 | 17.14 | 17.33 | 17.33 | qfq | 6,507,720 | 112,731,779 | -2.42% |
| 2026-06-03 | 17.71 | 17.90 | 17.34 | 17.76 | 17.76 | qfq | 6,620,308 | 116,838,053 | -0.06% |
| 2026-06-02 | 18.00 | 18.18 | 17.58 | 17.77 | 17.77 | qfq | 7,359,860 | 131,147,742 | -2.04% |
| 2026-06-01 | 18.37 | 18.47 | 18.00 | 18.14 | 18.14 | qfq | 9,187,397 | 167,411,305 | -1.95% |
| 2026-05-29 | 18.68 | 19.20 | 18.37 | 18.50 | 18.50 | qfq | 15,296,563 | 287,877,245 | -0.86% |
| 2026-05-28 | 17.97 | 18.66 | 17.80 | 18.66 | 18.66 | qfq | 12,813,603 | 234,089,018 | 3.84% |
| 2026-05-27 | 17.62 | 18.17 | 17.56 | 17.97 | 17.97 | qfq | 9,290,832 | 166,057,002 | 0.56% |
| 2026-05-26 | 17.40 | 18.14 | 17.26 | 17.87 | 17.87 | qfq | 12,194,107 | 217,002,486 | 1.13% |
| 2026-05-25 | 18.20 | 18.33 | 17.42 | 17.67 | 17.67 | qfq | 16,189,030 | 286,545,786 | -3.44% |
| 2026-05-22 | 17.90 | 18.55 | 17.88 | 18.30 | 18.30 | qfq | 16,495,125 | 300,764,166 | 2.18% |
| 2026-05-21 | 18.27 | 18.97 | 17.86 | 17.91 | 17.91 | qfq | 27,744,520 | 510,682,818 | -6.08% |
| 2026-05-20 | 21.09 | 21.10 | 18.90 | 19.07 | 19.07 | qfq | 45,554,060 | 916,473,364 | -4.55% |
| 2026-05-19 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | qfq | 6,389,330 | 127,658,813 | 10.02% |
| 2026-05-18 | 17.88 | 18.37 | 17.60 | 18.16 | 18.16 | qfq | 8,314,243 | 149,707,607 | 1.74% |
| 2026-05-15 | 18.08 | 18.21 | 17.74 | 17.85 | 17.85 | qfq | 8,042,932 | 144,214,538 | -1.54% |
| 2026-05-14 | 18.61 | 18.65 | 18.13 | 18.13 | 18.13 | qfq | 9,604,891 | 175,720,445 | -2.37% |
| 2026-05-13 | 18.45 | 18.75 | 18.30 | 18.57 | 18.57 | qfq | 9,030,751 | 167,869,078 | 1.25% |
| 2026-05-12 | 18.50 | 18.73 | 18.10 | 18.34 | 18.34 | qfq | 8,232,860 | 151,171,029 | -0.70% |
| 2026-05-11 | 18.26 | 18.59 | 18.15 | 18.47 | 18.47 | qfq | 8,528,770 | 157,061,824 | 1.21% |
| 2026-05-08 | 18.26 | 18.45 | 18.05 | 18.25 | 18.25 | qfq | 9,195,080 | 167,372,838 | 0.00% |
| 2026-05-07 | 17.80 | 18.73 | 17.63 | 18.25 | 18.25 | qfq | 15,669,140 | 286,972,512 | 2.99% |
| 2026-05-06 | 17.41 | 17.88 | 17.26 | 17.72 | 17.72 | qfq | 8,876,830 | 156,710,774 | -21.73% |
| 2026-04-30 | 22.68 | 22.80 | 22.40 | 22.64 | 17.39 | qfq | 6,389,100 | 144,253,171 | 0.27% |
| 2026-04-29 | 22.22 | 22.71 | 22.16 | 22.58 | 17.34 | qfq | 7,878,901 | 177,591,385 | 1.21% |
| 2026-04-28 | 22.06 | 22.97 | 22.06 | 22.31 | 17.14 | qfq | 15,593,100 | 351,016,688 | 4.89% |
| 2026-04-27 | 20.50 | 21.30 | 20.32 | 21.27 | 16.34 | qfq | 5,886,100 | 123,349,302 | 3.35% |
| 2026-04-24 | 20.70 | 20.84 | 20.40 | 20.58 | 15.81 | qfq | 3,340,800 | 68,833,055 | 0.24% |
| 2026-04-23 | 20.69 | 20.80 | 20.43 | 20.53 | 15.77 | qfq | 3,964,000 | 81,619,130 | -0.58% |
| 2026-04-22 | 20.88 | 20.88 | 20.56 | 20.65 | 15.86 | qfq | 3,165,501 | 65,394,540 | -0.86% |
| 2026-04-21 | 20.95 | 21.21 | 20.66 | 20.83 | 16.00 | qfq | 4,335,500 | 90,342,577 | -1.61% |
| 2026-04-20 | 21.02 | 21.32 | 21.01 | 21.17 | 16.26 | qfq | 3,503,300 | 74,219,971 | 0.71% |
| 2026-04-17 | 21.44 | 21.44 | 20.90 | 21.02 | 16.14 | qfq | 4,416,900 | 92,986,067 | -1.78% |
| 2026-04-16 | 21.32 | 21.50 | 21.07 | 21.40 | 16.44 | qfq | 3,231,100 | 68,825,297 | 0.47% |
| 2026-04-15 | 21.52 | 21.63 | 21.26 | 21.30 | 16.36 | qfq | 4,323,500 | 92,506,900 | -1.53% |
| 2026-04-14 | 21.86 | 21.92 | 21.34 | 21.63 | 16.61 | qfq | 6,774,900 | 146,052,867 | -1.68% |
| 2026-04-13 | 22.32 | 22.47 | 21.76 | 22.00 | 16.90 | qfq | 6,762,900 | 148,856,188 | -0.86% |
| 2026-04-10 | 21.91 | 22.50 | 21.91 | 22.19 | 17.04 | qfq | 8,327,501 | 185,186,499 | 1.28% |
| 2026-04-09 | 21.89 | 22.33 | 21.72 | 21.91 | 16.83 | qfq | 5,426,200 | 118,988,407 | -0.86% |
| 2026-04-08 | 21.51 | 22.10 | 21.51 | 22.10 | 16.97 | qfq | 7,886,311 | 172,406,017 | 1.52% |
| 2026-04-07 | 21.01 | 21.95 | 20.91 | 21.77 | 16.72 | qfq | 6,133,100 | 132,711,763 | 2.98% |
| 2026-04-03 | 21.88 | 21.95 | 21.00 | 21.14 | 16.24 | qfq | 6,322,800 | 134,808,292 | -3.78% |
| 2026-04-02 | 21.54 | 22.20 | 21.54 | 21.97 | 16.87 | qfq | 7,725,200 | 169,368,282 | 1.85% |
| 2026-04-01 | 22.02 | 22.03 | 21.45 | 21.57 | 16.57 | qfq | 5,741,200 | 124,237,878 | -1.06% |
| 2026-03-31 | 21.82 | 22.35 | 21.75 | 21.80 | 16.74 | qfq | 9,499,255 | 209,123,110 | -1.85% |
| 2026-03-30 | 20.95 | 22.56 | 20.95 | 22.21 | 17.06 | qfq | 12,953,408 | 285,000,421 | 5.16% |
| 2026-03-27 | 20.61 | 21.21 | 20.61 | 21.12 | 16.22 | qfq | 4,151,400 | 87,125,911 | 1.05% |
| 2026-03-26 | 21.20 | 21.50 | 20.81 | 20.90 | 16.05 | qfq | 6,535,641 | 137,455,886 | -3.06% |
| 2026-03-25 | 20.66 | 21.58 | 20.59 | 21.56 | 16.56 | qfq | 8,090,800 | 171,513,391 | 4.05% |
| 2026-03-24 | 20.41 | 20.78 | 19.90 | 20.72 | 15.91 | qfq | 6,941,100 | 141,232,613 | 2.73% |
| 2026-03-23 | 20.52 | 21.33 | 20.11 | 20.17 | 15.49 | qfq | 8,964,404 | 184,105,800 | -3.08% |
| 2026-03-20 | 21.60 | 21.80 | 20.80 | 20.81 | 15.98 | qfq | 7,743,200 | 164,441,998 | -4.67% |
| 2026-03-19 | 22.12 | 22.42 | 21.82 | 21.83 | 16.77 | qfq | 6,482,000 | 143,512,920 | -1.13% |
| 2026-03-18 | 21.97 | 22.19 | 21.54 | 22.08 | 16.96 | qfq | 6,058,900 | 132,129,140 | 0.09% |
| 2026-03-17 | 22.52 | 22.68 | 22.06 | 22.06 | 16.94 | qfq | 6,103,700 | 136,198,534 | -2.82% |
| 2026-03-16 | 22.50 | 22.91 | 22.29 | 22.70 | 17.43 | qfq | 6,452,200 | 145,726,486 | 0.62% |
| 2026-03-13 | 23.25 | 23.29 | 22.48 | 22.56 | 17.33 | qfq | 7,642,004 | 174,421,083 | -2.25% |
| 2026-03-12 | 23.50 | 23.60 | 23.05 | 23.08 | 17.73 | qfq | 6,792,701 | 157,920,684 | -1.03% |
| 2026-03-11 | 23.58 | 23.65 | 23.14 | 23.32 | 17.91 | qfq | 9,044,001 | 211,144,872 | -1.60% |
| 2026-03-10 | 23.00 | 23.79 | 23.00 | 23.70 | 18.20 | qfq | 10,442,842 | 246,101,707 | -2.19% |
| 2026-03-09 | 25.39 | 25.67 | 24.10 | 24.23 | 18.61 | qfq | 15,424,963 | 384,014,274 | -0.90% |
| 2026-03-06 | 24.56 | 24.71 | 24.11 | 24.45 | 18.78 | qfq | 10,920,301 | 265,833,210 | -1.85% |
| 2026-03-05 | 25.06 | 25.40 | 23.69 | 24.91 | 19.13 | qfq | 16,093,642 | 396,892,179 | -2.73% |
| 2026-03-04 | 26.65 | 26.77 | 25.11 | 25.61 | 19.67 | qfq | 21,433,310 | 548,982,834 | -8.21% |
| 2026-03-03 | 27.50 | 29.08 | 26.39 | 27.90 | 21.43 | qfq | 37,162,114 | 1,040,380,754 | 1.49% |
| 2026-03-02 | 26.41 | 27.50 | 26.24 | 27.49 | 21.11 | qfq | 30,203,062 | 813,004,619 | 7.13% |
| 2026-02-27 | 25.30 | 25.93 | 25.22 | 25.66 | 19.71 | qfq | 7,546,600 | 192,890,502 | 0.83% |
| 2026-02-26 | 25.49 | 25.62 | 25.26 | 25.45 | 19.55 | qfq | 5,084,200 | 129,331,328 | -0.16% |
| 2026-02-25 | 25.50 | 25.70 | 25.29 | 25.49 | 19.58 | qfq | 7,448,900 | 190,090,197 | -1.09% |
| 2026-02-24 | 25.03 | 25.84 | 24.99 | 25.77 | 19.79 | qfq | 9,721,201 | 249,108,943 | 3.33% |
| 2026-02-13 | 24.75 | 25.38 | 24.70 | 24.94 | 19.15 | qfq | 5,465,600 | 136,883,543 | 0.28% |
| 2026-02-12 | 24.93 | 25.44 | 24.74 | 24.87 | 19.10 | qfq | 7,251,800 | 182,032,413 | 0.57% |
| 2026-02-11 | 24.81 | 24.91 | 24.70 | 24.73 | 18.99 | qfq | 3,246,501 | 80,505,143 | -0.32% |
| 2026-02-10 | 25.20 | 25.20 | 24.63 | 24.81 | 19.06 | qfq | 4,231,100 | 105,089,712 | -0.56% |
| 2026-02-09 | 24.75 | 25.04 | 24.59 | 24.95 | 19.16 | qfq | 5,216,400 | 129,713,368 | 1.59% |
| 2026-02-06 | 24.38 | 24.97 | 24.11 | 24.56 | 18.86 | qfq | 7,387,900 | 181,543,187 | -1.41% |
| 2026-02-05 | 24.70 | 25.71 | 24.68 | 24.91 | 19.13 | qfq | 11,326,500 | 285,504,876 | 0.93% |
| 2026-02-04 | 24.80 | 24.83 | 24.36 | 24.68 | 18.96 | qfq | 4,730,300 | 116,381,725 | 0.37% |
| 2026-02-03 | 24.24 | 24.60 | 24.14 | 24.59 | 18.89 | qfq | 5,846,602 | 142,543,493 | 2.42% |
| 2026-02-02 | 24.26 | 24.75 | 23.86 | 24.01 | 18.44 | qfq | 5,682,900 | 138,015,845 | -2.20% |
| 2026-01-30 | 25.27 | 25.80 | 24.41 | 24.55 | 18.86 | qfq | 9,883,401 | 246,044,751 | -3.35% |
| 2026-01-29 | 25.17 | 25.86 | 24.93 | 25.40 | 19.51 | qfq | 10,609,101 | 269,564,397 | 0.40% |
| 2026-01-28 | 24.80 | 25.68 | 24.77 | 25.30 | 19.43 | qfq | 9,735,100 | 246,024,721 | 1.20% |
| 2026-01-27 | 24.70 | 25.24 | 24.25 | 25.00 | 19.20 | qfq | 8,507,800 | 211,787,026 | 0.89% |
| 2026-01-26 | 26.24 | 26.25 | 24.77 | 24.78 | 19.03 | qfq | 17,242,501 | 436,870,067 | -7.57% |
| 2026-01-23 | 26.61 | 27.06 | 26.34 | 26.81 | 20.59 | qfq | 10,599,401 | 283,257,315 | -0.04% |
| 2026-01-22 | 26.66 | 27.26 | 26.61 | 26.82 | 20.60 | qfq | 9,915,200 | 267,180,989 | 0.15% |
| 2026-01-21 | 26.32 | 26.88 | 25.94 | 26.78 | 20.57 | qfq | 8,806,991 | 232,765,689 | 0.71% |
| 2026-01-20 | 27.40 | 27.42 | 26.50 | 26.59 | 20.42 | qfq | 10,351,201 | 277,080,188 | -3.03% |
| 2026-01-19 | 26.57 | 27.43 | 26.36 | 27.42 | 21.06 | qfq | 12,992,299 | 351,371,289 | 2.62% |
| 2026-01-16 | 26.20 | 26.93 | 26.20 | 26.72 | 20.52 | qfq | 10,140,558 | 270,424,259 | 1.29% |
| 2026-01-15 | 26.77 | 27.07 | 26.06 | 26.38 | 20.26 | qfq | 12,725,528 | 336,412,276 | -1.75% |
| 2026-01-14 | 26.68 | 27.79 | 26.60 | 26.85 | 20.62 | qfq | 18,718,935 | 506,158,787 | -1.61% |
| 2026-01-13 | 28.02 | 28.37 | 27.22 | 27.29 | 20.96 | qfq | 20,815,801 | 576,377,482 | -2.61% |
| 2026-01-12 | 28.40 | 28.42 | 27.81 | 28.02 | 21.52 | qfq | 29,756,328 | 834,225,995 | -2.74% |
| 2026-01-09 | 27.90 | 29.50 | 27.48 | 28.81 | 22.13 | qfq | 37,594,591 | 1,058,470,263 | 5.65% |
| 2026-01-08 | 26.79 | 27.80 | 26.53 | 27.27 | 20.94 | qfq | 28,214,401 | 765,946,785 | -0.29% |
| 2026-01-07 | 25.95 | 27.99 | 25.59 | 27.35 | 21.01 | qfq | 39,547,747 | 1,066,194,494 | 4.27% |
| 2026-01-06 | 26.09 | 26.96 | 26.09 | 26.23 | 20.15 | qfq | 27,516,837 | 726,509,857 | -2.31% |
| 2026-01-05 | 26.60 | 28.01 | 25.80 | 26.85 | 20.62 | qfq | 38,401,224 | 1,024,954,758 | 2.44% |
| 2025-12-31 | 28.13 | 28.33 | 26.21 | 26.21 | 20.13 | qfq | 43,984,502 | 1,180,106,366 | -9.99% |
| 2025-12-30 | 26.73 | 29.12 | 26.03 | 29.12 | 22.37 | qfq | 56,047,613 | 1,545,918,296 | 10.01% |
| 2025-12-29 | 24.72 | 26.47 | 24.00 | 26.47 | 20.33 | qfq | 47,302,523 | 1,202,224,427 | 10.02% |
| 2025-12-26 | 23.88 | 24.14 | 23.70 | 24.06 | 18.48 | qfq | 9,414,763 | 225,543,873 | 1.09% |
| 2025-12-25 | 23.82 | 23.98 | 23.60 | 23.80 | 18.28 | qfq | 7,611,200 | 180,843,246 | -0.25% |
| 2025-12-24 | 23.54 | 24.04 | 23.26 | 23.86 | 18.33 | qfq | 8,026,710 | 190,837,042 | 1.40% |
| 2025-12-23 | 23.75 | 23.90 | 23.28 | 23.53 | 18.07 | qfq | 8,877,290 | 209,085,188 | -0.93% |
| 2025-12-22 | 23.34 | 23.98 | 23.24 | 23.75 | 18.24 | qfq | 9,368,401 | 221,760,134 | 1.67% |
| 2025-12-19 | 23.00 | 23.63 | 22.96 | 23.36 | 17.94 | qfq | 10,065,501 | 234,277,062 | 0.82% |
| 2025-12-18 | 22.89 | 23.61 | 22.78 | 23.17 | 17.80 | qfq | 8,785,063 | 204,446,659 | 1.22% |
| 2025-12-17 | 22.86 | 23.03 | 22.40 | 22.89 | 17.58 | qfq | 8,253,370 | 187,292,613 | -0.04% |
| 2025-12-16 | 23.77 | 23.95 | 22.76 | 22.90 | 17.59 | qfq | 9,379,500 | 217,087,340 | -3.74% |
| 2025-12-15 | 23.43 | 24.10 | 23.43 | 23.79 | 18.27 | qfq | 8,359,300 | 199,589,276 | -0.42% |
| 2025-12-12 | 23.85 | 24.31 | 23.61 | 23.89 | 18.35 | qfq | 12,001,877 | 287,190,702 | 1.62% |
| 2025-12-11 | 24.24 | 24.36 | 23.51 | 23.51 | 18.06 | qfq | 10,212,500 | 242,865,077 | -2.85% |
| 2025-12-10 | 24.45 | 24.65 | 24.03 | 24.20 | 18.59 | qfq | 9,615,900 | 232,607,266 | -1.47% |
| 2025-12-09 | 24.97 | 25.10 | 24.45 | 24.56 | 18.86 | qfq | 10,087,800 | 249,159,270 | -1.21% |
| 2025-12-08 | 24.39 | 25.07 | 24.36 | 24.86 | 19.09 | qfq | 17,330,500 | 428,118,792 | -0.64% |
| 2025-12-05 | 24.58 | 25.09 | 24.30 | 25.02 | 19.22 | qfq | 14,119,399 | 350,871,575 | 2.54% |
| 2025-12-04 | 24.58 | 25.34 | 24.37 | 24.40 | 18.74 | qfq | 17,593,223 | 433,744,220 | -2.44% |
| 2025-12-03 | 26.03 | 26.70 | 24.74 | 25.01 | 19.21 | qfq | 23,218,692 | 588,535,238 | -4.25% |
| 2025-12-02 | 25.45 | 26.68 | 25.26 | 26.12 | 20.06 | qfq | 26,906,800 | 702,179,309 | 2.39% |
| 2025-12-01 | 26.00 | 26.29 | 25.47 | 25.51 | 19.59 | qfq | 16,377,200 | 420,359,211 | -1.85% |
| 2025-11-28 | 25.48 | 26.20 | 25.12 | 25.99 | 19.96 | qfq | 18,317,600 | 471,722,935 | 2.32% |
| 2025-11-27 | 25.53 | 25.95 | 25.26 | 25.40 | 19.51 | qfq | 17,647,134 | 450,689,004 | -1.55% |
| 2025-11-26 | 26.02 | 26.64 | 25.71 | 25.80 | 19.82 | qfq | 20,130,200 | 524,098,225 | -2.31% |
| 2025-11-25 | 26.36 | 26.99 | 26.17 | 26.41 | 20.28 | qfq | 23,143,300 | 614,484,242 | 0.23% |
| 2025-11-24 | 25.80 | 26.78 | 25.38 | 26.35 | 20.24 | qfq | 24,733,231 | 641,885,445 | 3.09% |
| 2025-11-21 | 27.35 | 28.62 | 25.47 | 25.56 | 19.63 | qfq | 29,681,041 | 786,693,388 | -8.81% |
| 2025-11-20 | 28.50 | 30.23 | 27.13 | 28.03 | 21.53 | qfq | 32,031,091 | 923,056,772 | -4.33% |
| 2025-11-19 | 31.30 | 31.30 | 29.30 | 29.30 | 22.50 | qfq | 34,908,201 | 1,049,081,394 | -10.01% |
| 2025-11-18 | 34.09 | 36.50 | 30.99 | 32.56 | 25.01 | qfq | 62,638,628 | 2,090,748,820 | -5.43% |
| 2025-11-17 | 33.66 | 34.43 | 31.75 | 34.43 | 26.44 | qfq | 39,017,758 | 1,320,875,989 | 10.00% |
| 2025-11-14 | 28.99 | 31.74 | 28.98 | 31.30 | 24.04 | qfq | 49,914,616 | 1,536,463,904 | 8.49% |
| 2025-11-13 | 28.03 | 30.56 | 27.60 | 28.85 | 22.16 | qfq | 41,713,210 | 1,211,488,663 | -0.10% |
| 2025-11-12 | 28.05 | 30.21 | 26.94 | 28.88 | 22.18 | qfq | 44,686,506 | 1,271,816,132 | 0.98% |
| 2025-11-11 | 26.96 | 29.42 | 26.96 | 28.60 | 21.97 | qfq | 43,476,397 | 1,231,540,403 | 5.85% |
| 2025-11-10 | 28.05 | 28.96 | 26.78 | 27.02 | 20.75 | qfq | 49,996,513 | 1,378,773,824 | -9.18% |
| 2025-11-07 | 30.58 | 31.44 | 29.70 | 29.75 | 22.85 | qfq | 66,379,073 | 2,059,289,695 | 4.09% |
| 2025-11-06 | 25.67 | 28.58 | 25.19 | 28.58 | 21.95 | qfq | 43,338,051 | 1,163,501,305 | 10.01% |
| 2025-11-05 | 25.31 | 27.84 | 25.31 | 25.98 | 19.95 | qfq | 49,894,533 | 1,313,156,326 | 2.65% |
| 2025-11-04 | 22.76 | 25.31 | 22.76 | 25.31 | 19.44 | qfq | 21,564,139 | 535,155,553 | 10.00% |
| 2025-11-03 | 22.48 | 23.98 | 22.46 | 23.01 | 17.67 | qfq | 21,686,210 | 504,230,376 | 2.82% |
| 2025-10-31 | 22.45 | 23.30 | 22.21 | 22.38 | 17.19 | qfq | 21,191,010 | 480,698,325 | -1.89% |
| 2025-10-30 | 23.48 | 24.10 | 22.61 | 22.81 | 17.52 | qfq | 31,087,743 | 722,929,109 | -6.71% |
| 2025-10-29 | 26.48 | 26.48 | 23.84 | 24.45 | 18.78 | qfq | 49,148,914 | 1,234,966,636 | -0.77% |
| 2025-10-28 | 22.00 | 24.64 | 21.99 | 24.64 | 18.92 | qfq | 36,668,042 | 865,872,871 | 10.00% |
| 2025-10-27 | 21.50 | 23.10 | 21.50 | 22.40 | 17.20 | qfq | 35,083,981 | 788,961,993 | 6.67% |
| 2025-10-24 | 21.98 | 22.68 | 21.00 | 21.00 | 16.13 | qfq | 22,706,257 | 493,378,261 | 0.62% |
| 2025-10-23 | 20.70 | 21.06 | 20.27 | 20.87 | 16.03 | qfq | 12,635,300 | 260,131,073 | -0.90% |
| 2025-10-22 | 20.63 | 21.61 | 20.15 | 21.06 | 16.17 | qfq | 16,216,200 | 338,813,331 | 1.69% |
| 2025-10-21 | 20.56 | 20.95 | 20.22 | 20.71 | 15.91 | qfq | 11,075,093 | 227,776,416 | -0.43% |
| 2025-10-20 | 20.79 | 21.54 | 20.39 | 20.80 | 15.98 | qfq | 16,012,844 | 334,039,758 | 1.36% |
| 2025-10-17 | 20.14 | 21.00 | 19.91 | 20.52 | 15.76 | qfq | 18,122,508 | 374,250,331 | 2.75% |
| 2025-10-16 | 20.28 | 20.47 | 19.83 | 19.97 | 15.34 | qfq | 7,650,200 | 153,757,006 | -1.14% |
| 2025-10-15 | 19.89 | 20.66 | 19.67 | 20.20 | 15.51 | qfq | 10,703,058 | 214,781,500 | 3.06% |
| 2025-10-14 | 19.68 | 19.82 | 19.50 | 19.60 | 15.05 | qfq | 5,150,900 | 101,314,910 | 0.26% |
| 2025-10-13 | 19.01 | 19.62 | 18.90 | 19.55 | 15.02 | qfq | 6,022,450 | 116,606,251 | -1.31% |
| 2025-10-10 | 19.44 | 20.14 | 19.25 | 19.81 | 15.21 | qfq | 8,507,301 | 168,444,617 | 1.69% |
| 2025-10-09 | 19.46 | 19.52 | 19.01 | 19.48 | 14.96 | qfq | 5,393,300 | 104,433,573 | 0.46% |
| 2025-09-30 | 19.35 | 19.48 | 19.29 | 19.39 | 14.89 | qfq | 4,468,600 | 86,653,958 | 0.36% |
| 2025-09-29 | 19.44 | 19.52 | 19.10 | 19.32 | 14.84 | qfq | 5,544,300 | 107,053,292 | -0.51% |
| 2025-09-26 | 19.28 | 19.82 | 19.10 | 19.42 | 14.92 | qfq | 7,644,358 | 149,390,284 | 1.41% |
| 2025-09-25 | 19.32 | 19.55 | 19.12 | 19.15 | 14.71 | qfq | 5,371,643 | 103,710,848 | -0.73% |
| 2025-09-24 | 19.35 | 19.44 | 19.20 | 19.29 | 14.82 | qfq | 3,633,900 | 70,116,966 | 0.36% |
| 2025-09-23 | 19.30 | 19.32 | 18.70 | 19.22 | 14.76 | qfq | 6,003,559 | 114,033,587 | -0.41% |
| 2025-09-22 | 19.68 | 19.68 | 19.14 | 19.30 | 14.82 | qfq | 5,422,875 | 104,534,115 | -1.98% |
| 2025-09-19 | 19.52 | 19.88 | 19.43 | 19.69 | 15.12 | qfq | 6,241,000 | 122,482,703 | 0.56% |
| 2025-09-18 | 19.85 | 20.11 | 19.52 | 19.58 | 15.04 | qfq | 8,541,135 | 169,304,379 | -1.26% |
| 2025-09-17 | 20.05 | 20.10 | 19.80 | 19.83 | 15.23 | qfq | 6,562,001 | 130,582,176 | -0.95% |
| 2025-09-16 | 19.93 | 20.20 | 19.89 | 20.02 | 15.38 | qfq | 5,112,200 | 102,379,847 | 0.60% |
| 2025-09-15 | 19.87 | 20.04 | 19.74 | 19.90 | 15.28 | qfq | 4,472,350 | 88,989,447 | -0.45% |
| 2025-09-12 | 20.10 | 20.28 | 19.95 | 19.99 | 15.35 | qfq | 6,539,649 | 131,415,586 | -0.25% |
| 2025-09-11 | 20.01 | 20.04 | 19.67 | 20.04 | 15.39 | qfq | 6,813,817 | 135,551,579 | 0.45% |
| 2025-09-10 | 19.78 | 20.18 | 19.78 | 19.95 | 15.32 | qfq | 5,364,879 | 107,220,302 | 0.96% |
| 2025-09-09 | 20.18 | 20.18 | 19.73 | 19.76 | 15.18 | qfq | 7,316,700 | 145,822,352 | -2.23% |
| 2025-09-08 | 19.97 | 20.34 | 19.86 | 20.21 | 15.52 | qfq | 7,362,700 | 148,158,247 | 1.15% |
| 2025-09-05 | 19.85 | 20.09 | 19.63 | 19.98 | 15.35 | qfq | 11,018,742 | 218,808,451 | 0.91% |
| 2025-09-04 | 20.89 | 20.89 | 19.70 | 19.80 | 15.21 | qfq | 20,170,722 | 408,226,195 | -9.55% |
| 2025-09-03 | 24.35 | 24.36 | 21.89 | 21.89 | 16.81 | qfq | 26,057,950 | 588,095,855 | -9.99% |
| 2025-09-02 | 22.88 | 24.89 | 22.02 | 24.32 | 18.68 | qfq | 31,929,596 | 762,520,204 | 7.47% |
| 2025-09-01 | 22.42 | 22.73 | 22.21 | 22.63 | 17.38 | qfq | 9,158,902 | 206,193,344 | -0.04% |
| 2025-08-29 | 22.42 | 23.03 | 21.90 | 22.64 | 17.39 | qfq | 13,842,302 | 311,555,532 | 2.30% |
| 2025-08-28 | 22.24 | 22.55 | 21.61 | 22.13 | 17.00 | qfq | 12,348,237 | 272,408,782 | -1.03% |
| 2025-08-27 | 23.18 | 23.90 | 22.34 | 22.36 | 17.17 | qfq | 16,914,344 | 388,754,808 | -4.93% |
| 2025-08-26 | 22.90 | 23.96 | 22.68 | 23.52 | 18.06 | qfq | 16,796,440 | 392,062,876 | 2.75% |
| 2025-08-25 | 22.68 | 23.20 | 22.30 | 22.89 | 17.58 | qfq | 13,905,437 | 315,214,487 | 2.32% |
| 2025-08-22 | 21.98 | 22.75 | 21.96 | 22.37 | 17.18 | qfq | 12,096,429 | 271,437,087 | 1.27% |
| 2025-08-21 | 22.38 | 22.71 | 22.00 | 22.09 | 16.97 | qfq | 9,488,869 | 211,001,386 | -1.25% |
| 2025-08-20 | 22.40 | 22.80 | 21.93 | 22.37 | 17.18 | qfq | 12,039,237 | 269,103,387 | 0.72% |
| 2025-08-19 | 22.94 | 23.10 | 22.17 | 22.21 | 17.06 | qfq | 15,960,638 | 358,771,239 | -3.18% |
| 2025-08-18 | 21.79 | 23.52 | 21.71 | 22.94 | 17.62 | qfq | 24,023,883 | 547,857,662 | 7.20% |
| 2025-08-15 | 20.66 | 21.98 | 20.66 | 21.40 | 16.44 | qfq | 16,063,239 | 343,037,708 | 3.83% |
| 2025-08-14 | 21.20 | 21.20 | 20.50 | 20.61 | 15.83 | qfq | 11,246,000 | 233,233,041 | -2.74% |
| 2025-08-13 | 21.25 | 21.39 | 20.90 | 21.19 | 16.27 | qfq | 13,770,550 | 290,150,066 | 0.28% |
| 2025-08-12 | 21.01 | 22.00 | 20.88 | 21.13 | 16.23 | qfq | 21,037,113 | 450,081,586 | 1.49% |
| 2025-08-11 | 20.99 | 21.23 | 20.64 | 20.82 | 15.99 | qfq | 15,515,801 | 325,409,702 | -0.05% |
| 2025-08-08 | 20.10 | 21.40 | 20.02 | 20.83 | 16.00 | qfq | 21,387,891 | 443,034,762 | 2.21% |
| 2025-08-07 | 20.19 | 21.20 | 20.02 | 20.38 | 15.65 | qfq | 18,705,901 | 386,030,781 | 0.44% |
| 2025-08-06 | 19.77 | 20.45 | 19.60 | 20.29 | 15.58 | qfq | 13,951,300 | 280,104,361 | 2.63% |
| 2025-08-05 | 19.35 | 19.88 | 19.27 | 19.77 | 15.18 | qfq | 8,301,838 | 163,083,810 | 2.22% |
| 2025-08-04 | 19.18 | 19.38 | 19.04 | 19.34 | 14.85 | qfq | 3,408,266 | 65,488,912 | -0.26% |
| 2025-08-01 | 19.77 | 19.78 | 19.27 | 19.39 | 14.89 | qfq | 5,822,856 | 113,233,975 | -1.17% |
| 2025-07-31 | 19.39 | 19.98 | 19.30 | 19.62 | 15.07 | qfq | 8,331,609 | 163,798,099 | 1.13% |
| 2025-07-30 | 19.40 | 19.50 | 19.31 | 19.40 | 14.90 | qfq | 3,361,500 | 65,180,659 | 0.00% |
| 2025-07-29 | 19.63 | 19.65 | 19.32 | 19.40 | 14.90 | qfq | 4,352,100 | 84,473,998 | -1.02% |
| 2025-07-28 | 19.55 | 19.66 | 19.48 | 19.60 | 15.05 | qfq | 4,113,118 | 80,444,295 | 0.51% |
| 2025-07-25 | 19.70 | 19.70 | 19.49 | 19.50 | 14.98 | qfq | 5,162,109 | 100,978,155 | -0.86% |
| 2025-07-24 | 19.70 | 19.72 | 19.56 | 19.67 | 15.11 | qfq | 6,825,229 | 134,007,569 | -0.05% |
| 2025-07-23 | 20.01 | 20.01 | 19.65 | 19.68 | 15.12 | qfq | 6,591,301 | 130,478,981 | -1.65% |
| 2025-07-22 | 19.89 | 20.02 | 19.61 | 20.01 | 15.37 | qfq | 8,629,205 | 171,502,954 | 0.86% |
| 2025-07-21 | 19.74 | 19.85 | 19.65 | 19.84 | 15.24 | qfq | 5,341,071 | 105,760,553 | 0.56% |
| 2025-07-18 | 19.83 | 19.83 | 19.56 | 19.73 | 15.15 | qfq | 5,145,000 | 101,297,649 | 0.31% |
| 2025-07-17 | 19.82 | 19.82 | 19.62 | 19.67 | 15.11 | qfq | 5,595,559 | 110,148,947 | -0.86% |
| 2025-07-16 | 19.67 | 20.26 | 19.57 | 19.84 | 15.24 | qfq | 8,054,687 | 160,082,987 | 1.22% |
| 2025-07-15 | 19.62 | 19.80 | 19.44 | 19.60 | 15.05 | qfq | 5,884,900 | 115,066,557 | -0.71% |
| 2025-07-14 | 20.00 | 20.00 | 19.71 | 19.74 | 15.16 | qfq | 5,152,100 | 102,072,738 | -0.70% |
| 2025-07-11 | 20.09 | 20.18 | 19.70 | 19.88 | 15.27 | qfq | 7,629,600 | 151,680,136 | -0.75% |
| 2025-07-10 | 20.01 | 20.24 | 19.80 | 20.03 | 15.38 | qfq | 8,571,800 | 171,708,337 | -0.40% |
| 2025-07-09 | 20.24 | 20.60 | 20.00 | 20.11 | 15.45 | qfq | 14,591,388 | 296,123,012 | -0.35% |
| 2025-07-08 | 19.96 | 20.28 | 19.73 | 20.18 | 15.50 | qfq | 11,507,600 | 230,439,706 | 1.77% |
| 2025-07-07 | 19.34 | 19.87 | 19.18 | 19.83 | 15.23 | qfq | 7,846,841 | 154,288,124 | 2.43% |
| 2025-07-04 | 19.57 | 19.67 | 19.31 | 19.36 | 14.87 | qfq | 6,148,600 | 119,452,148 | -1.07% |
| 2025-07-03 | 19.69 | 19.82 | 19.53 | 19.57 | 15.03 | qfq | 5,629,501 | 110,506,531 | -0.81% |
| 2025-07-02 | 20.08 | 20.12 | 19.65 | 19.73 | 15.15 | qfq | 8,027,400 | 159,252,275 | -1.94% |
| 2025-07-01 | 19.68 | 20.35 | 19.67 | 20.12 | 15.45 | qfq | 14,345,637 | 288,324,524 | 1.93% |
| 2025-06-30 | 19.71 | 19.85 | 19.44 | 19.74 | 15.16 | qfq | 8,396,755 | 164,883,148 | 1.08% |
| 2025-06-27 | 19.79 | 19.98 | 19.50 | 19.53 | 15.00 | qfq | 9,636,400 | 189,468,431 | -1.71% |
| 2025-06-26 | 19.98 | 20.02 | 19.78 | 19.87 | 15.26 | qfq | 10,886,500 | 216,563,510 | -0.25% |
| 2025-06-25 | 20.06 | 20.08 | 19.70 | 19.92 | 15.30 | qfq | 13,279,527 | 263,861,515 | -0.25% |
| 2025-06-24 | 20.00 | 20.14 | 19.55 | 19.97 | 15.34 | qfq | 21,728,600 | 432,254,291 | -3.90% |
| 2025-06-23 | 20.04 | 21.64 | 19.73 | 20.78 | 15.96 | qfq | 26,847,137 | 549,942,100 | 5.64% |
| 2025-06-20 | 19.78 | 20.00 | 19.31 | 19.67 | 15.11 | qfq | 14,897,149 | 292,310,367 | -1.75% |
| 2025-06-19 | 19.02 | 20.72 | 18.90 | 20.02 | 15.38 | qfq | 23,465,921 | 466,189,297 | 4.43% |
| 2025-06-18 | 19.55 | 19.72 | 19.13 | 19.17 | 14.72 | qfq | 11,452,321 | 221,363,195 | -3.08% |
| 2025-06-17 | 19.09 | 19.96 | 18.72 | 19.78 | 15.19 | qfq | 17,832,400 | 345,652,489 | 2.75% |
| 2025-06-16 | 19.40 | 19.61 | 19.03 | 19.25 | 14.78 | qfq | 11,779,579 | 226,786,518 | -1.28% |
| 2025-06-13 | 19.30 | 20.14 | 19.03 | 19.50 | 14.98 | qfq | 20,234,101 | 395,532,366 | 2.96% |
| 2025-06-12 | 19.03 | 19.30 | 18.81 | 18.94 | 14.55 | qfq | 6,397,700 | 121,588,320 | -0.26% |
| 2025-06-11 | 18.67 | 19.44 | 18.61 | 18.99 | 14.59 | qfq | 10,121,603 | 192,608,983 | 2.21% |
| 2025-06-10 | 18.93 | 18.95 | 18.32 | 18.58 | 14.27 | qfq | 6,247,401 | 116,278,040 | -2.00% |
| 2025-06-09 | 18.88 | 18.97 | 18.77 | 18.96 | 14.56 | qfq | 4,443,900 | 83,889,883 | 0.64% |
| 2025-06-06 | 18.70 | 18.95 | 18.51 | 18.84 | 14.47 | qfq | 6,056,000 | 113,926,669 | 0.96% |
| 2025-06-05 | 18.70 | 18.77 | 18.52 | 18.66 | 14.33 | qfq | 4,922,300 | 91,609,142 | -0.21% |
| 2025-06-04 | 18.78 | 18.87 | 18.47 | 18.70 | 14.36 | qfq | 4,232,503 | 79,261,254 | -0.11% |
| 2025-06-03 | 18.41 | 18.85 | 18.41 | 18.72 | 14.38 | qfq | 4,602,103 | 85,957,294 | 0.16% |
| 2025-05-30 | 18.90 | 19.27 | 18.58 | 18.69 | 14.35 | qfq | 6,932,900 | 130,420,823 | -0.59% |
| 2025-05-29 | 18.66 | 18.90 | 18.52 | 18.80 | 14.44 | qfq | 4,404,472 | 82,547,105 | 0.75% |
| 2025-05-28 | 18.87 | 18.97 | 18.55 | 18.66 | 14.33 | qfq | 3,911,237 | 73,181,651 | -1.48% |
| 2025-05-27 | 19.00 | 19.00 | 18.60 | 18.94 | 14.55 | qfq | 4,221,000 | 79,335,680 | 0.26% |
| 2025-05-26 | 18.73 | 18.89 | 18.50 | 18.89 | 14.51 | qfq | 4,714,801 | 88,332,786 | 0.80% |
| 2025-05-23 | 19.04 | 19.14 | 18.70 | 18.74 | 14.39 | qfq | 5,997,814 | 113,336,402 | -1.58% |
| 2025-05-22 | 19.55 | 19.55 | 19.02 | 19.04 | 14.62 | qfq | 8,387,901 | 161,083,069 | -3.15% |
| 2025-05-21 | 19.91 | 20.52 | 19.60 | 19.66 | 15.10 | qfq | 10,115,200 | 201,269,442 | -2.04% |
| 2025-05-20 | 19.73 | 20.35 | 19.73 | 20.07 | 15.41 | qfq | 11,906,713 | 239,069,512 | 1.77% |
| 2025-05-19 | 19.57 | 20.06 | 19.35 | 19.72 | 15.15 | qfq | 9,609,300 | 190,158,370 | 1.49% |
| 2025-05-16 | 19.52 | 19.76 | 19.24 | 19.43 | 14.92 | qfq | 6,373,501 | 124,065,041 | 0.10% |
| 2025-05-15 | 19.77 | 19.77 | 19.32 | 19.41 | 14.91 | qfq | 6,789,200 | 132,535,862 | -2.02% |
| 2025-05-14 | 19.65 | 20.18 | 19.60 | 19.81 | 15.21 | qfq | 10,919,600 | 216,487,082 | 1.59% |
| 2025-05-13 | 19.94 | 20.05 | 19.31 | 19.50 | 14.98 | qfq | 6,591,201 | 129,807,028 | -0.96% |
| 2025-05-12 | 19.89 | 19.92 | 19.58 | 19.69 | 15.12 | qfq | 6,219,100 | 122,429,294 | 0.41% |
| 2025-05-09 | 20.26 | 20.38 | 19.60 | 19.61 | 15.06 | qfq | 9,549,600 | 190,192,844 | -2.19% |
| 2025-05-08 | 19.44 | 20.06 | 19.40 | 20.05 | 15.40 | qfq | 11,398,600 | 226,130,884 | 0.45% |
| 2025-05-07 | 19.57 | 20.96 | 19.30 | 19.96 | 15.33 | qfq | 18,915,700 | 377,575,831 | 3.10% |
| 2025-05-06 | 19.00 | 19.36 | 18.91 | 19.36 | 14.87 | qfq | 8,754,100 | 168,240,072 | 3.03% |
| 2025-04-30 | 18.81 | 19.00 | 18.68 | 18.79 | 14.43 | qfq | 8,558,200 | 161,308,848 | 2.18% |
| 2025-04-29 | 18.69 | 18.97 | 18.26 | 18.39 | 14.12 | qfq | 8,010,500 | 148,540,319 | -1.55% |
| 2025-04-28 | 19.14 | 19.34 | 18.60 | 18.68 | 14.35 | qfq | 7,889,100 | 148,524,353 | -2.30% |
| 2025-04-25 | 18.70 | 19.58 | 18.70 | 19.12 | 14.68 | qfq | 12,771,404 | 245,677,512 | 2.52% |
| 2025-04-24 | 19.02 | 19.02 | 18.40 | 18.65 | 14.32 | qfq | 8,327,400 | 155,592,496 | -2.15% |
| 2025-04-23 | 19.03 | 19.30 | 18.94 | 19.06 | 14.64 | qfq | 8,217,400 | 156,831,146 | 0.16% |
| 2025-04-22 | 19.10 | 19.13 | 18.67 | 19.03 | 14.62 | qfq | 7,706,855 | 145,581,070 | -0.21% |
| 2025-04-21 | 18.88 | 19.08 | 18.69 | 19.07 | 14.65 | qfq | 6,599,855 | 125,277,723 | 0.53% |
| 2025-04-18 | 19.64 | 19.71 | 18.88 | 18.97 | 14.57 | qfq | 8,837,000 | 169,114,614 | -1.51% |
| 2025-04-17 | 18.81 | 19.94 | 18.78 | 19.26 | 14.79 | qfq | 12,352,800 | 240,014,095 | 1.69% |
| 2025-04-16 | 19.45 | 19.64 | 18.65 | 18.94 | 14.55 | qfq | 10,664,500 | 202,933,572 | -3.56% |
| 2025-04-15 | 19.99 | 20.25 | 19.41 | 19.64 | 15.08 | qfq | 13,342,200 | 263,074,922 | -2.96% |
| 2025-04-14 | 19.41 | 21.08 | 19.33 | 20.24 | 15.55 | qfq | 20,514,100 | 413,701,778 | 4.92% |
| 2025-04-11 | 19.26 | 19.97 | 19.01 | 19.29 | 14.82 | qfq | 14,029,800 | 273,646,077 | 0.10% |
| 2025-04-10 | 19.00 | 19.93 | 18.90 | 19.27 | 14.80 | qfq | 18,326,156 | 356,520,375 | 2.07% |
| 2025-04-09 | 18.06 | 19.27 | 16.38 | 18.88 | 14.50 | qfq | 18,576,055 | 337,236,809 | 4.19% |
| 2025-04-08 | 18.05 | 18.87 | 17.51 | 18.12 | 13.92 | qfq | 17,311,900 | 313,472,299 | -3.10% |
| 2025-04-07 | 18.90 | 19.25 | 18.70 | 18.70 | 14.36 | qfq | 11,502,600 | 216,235,404 | -10.01% |
| 2025-04-03 | 21.00 | 21.81 | 20.51 | 20.78 | 15.96 | qfq | 19,289,291 | 406,132,672 | -2.81% |
| 2025-04-02 | 21.00 | 22.74 | 20.80 | 21.38 | 16.42 | qfq | 27,605,632 | 596,124,957 | 2.99% |
| 2025-04-01 | 19.87 | 20.76 | 19.45 | 20.76 | 15.94 | qfq | 16,711,029 | 337,250,724 | 10.02% |
| 2025-03-31 | 19.62 | 19.62 | 18.57 | 18.87 | 14.49 | qfq | 9,998,939 | 191,028,473 | -5.13% |
| 2025-03-28 | 19.90 | 20.51 | 19.80 | 19.89 | 15.28 | qfq | 13,784,150 | 276,690,741 | 3.16% |
| 2025-03-27 | 19.51 | 19.63 | 19.16 | 19.28 | 14.81 | qfq | 6,680,658 | 129,586,904 | -1.53% |
| 2025-03-26 | 19.30 | 19.83 | 19.30 | 19.58 | 15.04 | qfq | 8,598,100 | 168,799,987 | 0.62% |
| 2025-03-25 | 19.63 | 19.96 | 19.27 | 19.46 | 14.95 | qfq | 9,743,200 | 190,617,338 | -0.71% |
| 2025-03-24 | 20.47 | 20.54 | 19.15 | 19.60 | 15.05 | qfq | 12,561,971 | 247,282,500 | -3.64% |
| 2025-03-21 | 21.12 | 21.28 | 20.28 | 20.34 | 15.62 | qfq | 13,290,929 | 274,583,884 | -4.46% |
| 2025-03-20 | 21.27 | 21.59 | 21.14 | 21.29 | 16.35 | qfq | 10,707,900 | 227,816,657 | -0.88% |
| 2025-03-19 | 22.01 | 22.07 | 21.41 | 21.48 | 16.50 | qfq | 13,518,600 | 293,698,247 | -1.96% |
| 2025-03-18 | 21.88 | 22.53 | 21.71 | 21.91 | 16.83 | qfq | 17,527,417 | 386,132,985 | -1.62% |
| 2025-03-17 | 21.80 | 23.70 | 21.66 | 22.27 | 17.10 | qfq | 26,540,617 | 598,846,260 | 1.83% |
| 2025-03-14 | 22.22 | 22.50 | 21.46 | 21.87 | 16.80 | qfq | 21,963,617 | 481,268,928 | -3.14% |
| 2025-03-13 | 21.80 | 23.03 | 21.60 | 22.58 | 17.34 | qfq | 29,929,600 | 671,251,612 | 1.44% |
| 2025-03-12 | 23.23 | 24.10 | 22.26 | 22.26 | 17.10 | qfq | 44,363,565 | 1,016,126,065 | -2.33% |
| 2025-03-11 | 20.07 | 22.79 | 20.07 | 22.79 | 17.50 | qfq | 28,872,701 | 646,023,271 | 9.99% |
| 2025-03-10 | 21.99 | 22.00 | 20.51 | 20.72 | 15.91 | qfq | 24,407,000 | 513,885,499 | 2.17% |
| 2025-03-07 | 19.60 | 20.62 | 19.40 | 20.28 | 15.58 | qfq | 19,031,520 | 380,324,689 | 2.94% |
| 2025-03-06 | 19.55 | 19.90 | 19.55 | 19.70 | 15.13 | qfq | 13,238,300 | 261,351,037 | 0.87% |
| 2025-03-05 | 19.44 | 19.78 | 19.08 | 19.53 | 15.00 | qfq | 12,211,301 | 237,297,740 | -1.21% |
| 2025-03-04 | 19.43 | 20.22 | 18.88 | 19.77 | 15.18 | qfq | 16,425,701 | 319,810,729 | 2.38% |
| 2025-03-03 | 20.53 | 20.88 | 19.31 | 19.31 | 14.83 | qfq | 23,615,302 | 472,520,645 | -9.98% |
| 2025-02-28 | 21.02 | 23.23 | 20.69 | 21.45 | 16.47 | qfq | 30,258,534 | 660,724,369 | 1.56% |
| 2025-02-27 | 20.20 | 21.48 | 20.20 | 21.12 | 16.22 | qfq | 21,553,639 | 451,789,221 | 4.71% |
| 2025-02-26 | 20.80 | 20.84 | 19.93 | 20.17 | 15.49 | qfq | 18,939,107 | 383,279,508 | -0.59% |
| 2025-02-25 | 19.60 | 21.00 | 19.41 | 20.29 | 15.58 | qfq | 27,036,710 | 547,874,309 | 3.41% |
| 2025-02-24 | 19.54 | 20.23 | 18.92 | 19.62 | 15.07 | qfq | 19,579,647 | 381,636,674 | 0.36% |
| 2025-02-21 | 18.59 | 19.80 | 18.56 | 19.55 | 15.02 | qfq | 24,672,811 | 475,939,158 | 5.33% |
| 2025-02-20 | 18.97 | 18.97 | 18.36 | 18.56 | 14.25 | qfq | 12,636,458 | 234,350,845 | -2.16% |
| 2025-02-19 | 18.83 | 19.14 | 18.68 | 18.97 | 14.57 | qfq | 15,270,501 | 289,217,634 | 0.11% |
| 2025-02-18 | 18.46 | 20.00 | 18.40 | 18.95 | 14.55 | qfq | 23,084,300 | 441,316,344 | 1.45% |
| 2025-02-17 | 18.44 | 19.00 | 18.27 | 18.68 | 14.35 | qfq | 22,169,600 | 414,744,855 | 4.94% |
| 2025-02-14 | 17.90 | 18.07 | 17.70 | 17.80 | 13.67 | qfq | 8,032,100 | 143,386,927 | -1.11% |
| 2025-02-13 | 18.40 | 18.43 | 17.95 | 18.00 | 13.82 | qfq | 10,731,900 | 194,296,914 | -2.60% |
| 2025-02-12 | 18.30 | 18.69 | 18.10 | 18.48 | 14.19 | qfq | 13,721,400 | 252,500,221 | 1.82% |
| 2025-02-11 | 18.32 | 18.45 | 17.99 | 18.15 | 13.94 | qfq | 9,976,800 | 181,585,374 | -0.71% |
| 2025-02-10 | 18.00 | 18.47 | 17.99 | 18.28 | 14.04 | qfq | 11,721,700 | 213,395,162 | 1.61% |
| 2025-02-07 | 17.48 | 18.30 | 17.42 | 17.99 | 13.82 | qfq | 15,847,000 | 284,861,784 | 3.27% |
| 2025-02-06 | 17.00 | 17.45 | 16.71 | 17.42 | 13.38 | qfq | 9,326,005 | 160,485,891 | 1.81% |
| 2025-02-05 | 17.22 | 17.30 | 16.81 | 17.11 | 13.14 | qfq | 8,782,860 | 149,350,130 | -0.47% |
| 2025-01-27 | 17.96 | 18.07 | 17.15 | 17.19 | 13.20 | qfq | 8,808,264 | 153,996,773 | -3.48% |
| 2025-01-24 | 17.60 | 17.89 | 17.24 | 17.81 | 13.68 | qfq | 11,230,200 | 197,028,186 | 1.25% |
| 2025-01-23 | 18.50 | 18.71 | 17.55 | 17.59 | 13.51 | qfq | 16,228,700 | 294,857,221 | -4.14% |
| 2025-01-22 | 18.00 | 18.83 | 17.88 | 18.35 | 14.09 | qfq | 16,851,000 | 309,636,637 | 1.10% |
| 2025-01-21 | 18.06 | 18.45 | 17.78 | 18.15 | 13.94 | qfq | 14,923,900 | 270,224,563 | 0.39% |
| 2025-01-20 | 17.65 | 18.88 | 17.65 | 18.08 | 13.89 | qfq | 18,186,001 | 331,272,898 | 3.20% |
| 2025-01-17 | 17.68 | 17.75 | 17.01 | 17.52 | 13.46 | qfq | 11,660,200 | 202,238,975 | 1.04% |
| 2025-01-16 | 18.00 | 18.28 | 17.18 | 17.34 | 13.32 | qfq | 15,803,200 | 279,108,195 | 0.58% |
| 2025-01-15 | 17.25 | 17.68 | 17.18 | 17.24 | 13.24 | qfq | 12,660,201 | 220,009,566 | -0.17% |
| 2025-01-14 | 16.52 | 17.29 | 16.45 | 17.27 | 13.26 | qfq | 12,895,301 | 219,031,419 | 5.63% |
| 2025-01-13 | 16.26 | 16.70 | 15.90 | 16.35 | 12.56 | qfq | 9,906,800 | 161,602,252 | -2.56% |
| 2025-01-10 | 17.77 | 17.96 | 16.64 | 16.78 | 12.89 | qfq | 15,489,700 | 267,064,440 | -5.99% |
| 2025-01-09 | 17.84 | 18.47 | 17.72 | 17.85 | 13.71 | qfq | 16,002,200 | 287,790,426 | -1.71% |
| 2025-01-08 | 17.42 | 18.36 | 17.05 | 18.16 | 13.95 | qfq | 19,587,306 | 352,833,050 | 2.43% |
| 2025-01-07 | 17.20 | 17.78 | 16.82 | 17.73 | 13.62 | qfq | 15,778,201 | 274,002,743 | 4.36% |
| 2025-01-06 | 16.83 | 17.96 | 16.14 | 16.99 | 13.05 | qfq | 16,128,500 | 273,989,970 | -1.96% |
| 2025-01-03 | 19.00 | 19.06 | 17.30 | 17.33 | 13.31 | qfq | 23,322,101 | 414,760,257 | -9.83% |
| 2025-01-02 | 19.45 | 20.24 | 18.80 | 19.22 | 14.76 | qfq | 24,347,500 | 473,722,916 | -6.70% |
| 2024-12-31 | 19.91 | 21.20 | 19.58 | 20.60 | 15.82 | qfq | 34,150,189 | 693,125,529 | 6.30% |
| 2024-12-30 | 19.88 | 20.37 | 19.22 | 19.38 | 14.88 | qfq | 31,513,200 | 621,335,993 | -2.52% |
| 2024-12-27 | 18.40 | 19.88 | 18.18 | 19.88 | 15.27 | qfq | 18,845,634 | 367,224,505 | 10.02% |
| 2024-12-26 | 17.50 | 18.42 | 17.35 | 18.07 | 13.88 | qfq | 18,082,400 | 324,940,653 | 2.61% |
| 2024-12-25 | 18.87 | 19.08 | 17.27 | 17.61 | 13.53 | qfq | 23,939,861 | 430,574,286 | -7.22% |
| 2024-12-24 | 18.00 | 19.50 | 18.00 | 18.98 | 14.58 | qfq | 27,514,744 | 518,244,666 | 6.87% |
| 2024-12-23 | 18.81 | 19.14 | 17.63 | 17.76 | 13.64 | qfq | 21,880,338 | 399,178,107 | -7.21% |
| 2024-12-20 | 19.49 | 19.87 | 18.88 | 19.14 | 14.70 | qfq | 29,201,300 | 563,354,624 | -5.53% |
| 2024-12-19 | 21.18 | 22.20 | 20.26 | 20.26 | 15.56 | qfq | 32,320,771 | 682,959,109 | -10.00% |
| 2024-12-18 | 23.00 | 24.43 | 21.77 | 22.51 | 17.29 | qfq | 47,881,271 | 1,101,955,027 | -2.43% |
| 2024-12-17 | 20.86 | 23.73 | 19.92 | 23.07 | 17.72 | qfq | 47,833,093 | 1,045,468,549 | 6.95% |
| 2024-12-16 | 22.25 | 23.39 | 20.99 | 21.57 | 16.57 | qfq | 40,126,003 | 891,378,715 | -0.14% |
| 2024-12-13 | 23.24 | 24.59 | 20.80 | 21.60 | 16.59 | qfq | 53,223,405 | 1,223,624,222 | -3.36% |
| 2024-12-12 | 19.83 | 22.35 | 19.50 | 22.35 | 17.17 | qfq | 37,395,323 | 792,561,951 | 9.99% |
| 2024-12-11 | 17.93 | 20.32 | 17.75 | 20.32 | 15.61 | qfq | 41,151,804 | 788,774,407 | 10.02% |
| 2024-12-10 | 17.66 | 18.89 | 17.09 | 18.47 | 14.19 | qfq | 39,379,267 | 707,882,164 | 7.38% |
| 2024-12-09 | 17.92 | 18.47 | 16.95 | 17.20 | 13.21 | qfq | 29,058,801 | 508,228,205 | -4.60% |
| 2024-12-06 | 20.20 | 21.28 | 17.90 | 18.03 | 13.85 | qfq | 52,933,711 | 1,017,143,312 | -7.21% |
| 2024-12-05 | 19.11 | 19.43 | 18.14 | 19.43 | 14.92 | qfq | 18,756,069 | 356,490,924 | 10.02% |
| 2024-12-04 | 15.91 | 17.66 | 15.64 | 17.66 | 13.56 | qfq | 14,788,235 | 251,642,281 | 10.03% |
| 2024-12-03 | 15.48 | 16.38 | 15.21 | 16.05 | 12.33 | qfq | 23,368,401 | 368,523,751 | 3.68% |
| 2024-12-02 | 15.13 | 15.63 | 15.08 | 15.48 | 11.89 | qfq | 18,118,301 | 277,964,753 | 3.06% |
| 2024-11-29 | 14.95 | 15.11 | 14.56 | 15.02 | 11.54 | qfq | 16,217,733 | 241,185,855 | -0.07% |
| 2024-11-28 | 15.10 | 15.70 | 14.98 | 15.03 | 11.54 | qfq | 20,572,571 | 313,853,520 | -1.57% |
| 2024-11-27 | 14.93 | 16.08 | 14.90 | 15.27 | 11.73 | qfq | 24,535,920 | 377,174,710 | -1.67% |
| 2024-11-26 | 16.18 | 16.66 | 15.53 | 15.53 | 11.93 | qfq | 31,011,253 | 493,212,366 | -9.97% |
| 2024-11-25 | 17.99 | 18.82 | 16.42 | 17.25 | 13.25 | qfq | 50,165,089 | 891,445,738 | 0.82% |
| 2024-11-22 | 17.11 | 17.11 | 17.00 | 17.11 | 13.14 | qfq | 11,820,337 | 202,245,731 | 10.03% |
| 2024-11-21 | 15.46 | 16.38 | 15.03 | 15.55 | 11.94 | qfq | 35,715,322 | 556,616,496 | 4.15% |
| 2024-11-20 | 13.50 | 14.93 | 13.50 | 14.93 | 11.47 | qfq | 13,207,492 | 190,809,260 | 10.02% |
| 2024-11-19 | 13.27 | 13.64 | 13.20 | 13.57 | 10.42 | qfq | 8,246,201 | 110,624,062 | 2.18% |
| 2024-11-18 | 13.92 | 14.10 | 13.16 | 13.28 | 10.20 | qfq | 11,750,398 | 158,763,000 | -3.77% |
| 2024-11-15 | 14.49 | 14.65 | 13.79 | 13.80 | 10.60 | qfq | 17,361,701 | 246,495,333 | -5.93% |
| 2024-11-14 | 15.57 | 15.57 | 14.60 | 14.67 | 11.27 | qfq | 25,636,116 | 386,070,306 | -6.86% |
| 2024-11-13 | 14.25 | 15.75 | 14.24 | 15.75 | 12.10 | qfq | 22,337,706 | 339,036,896 | 9.99% |
| 2024-11-12 | 14.36 | 14.70 | 14.15 | 14.32 | 11.00 | qfq | 13,995,408 | 202,183,235 | -0.42% |
| 2024-11-11 | 13.66 | 14.73 | 13.58 | 14.38 | 11.04 | qfq | 15,984,905 | 226,577,685 | 4.28% |
| 2024-11-08 | 14.39 | 14.39 | 13.79 | 13.79 | 10.59 | qfq | 9,937,302 | 138,998,496 | -2.06% |
| 2024-11-07 | 13.80 | 14.21 | 13.72 | 14.08 | 10.81 | qfq | 10,725,901 | 150,843,071 | 1.22% |
| 2024-11-06 | 13.79 | 14.29 | 13.52 | 13.91 | 10.68 | qfq | 12,219,912 | 169,308,323 | 1.38% |
| 2024-11-05 | 13.56 | 13.79 | 13.40 | 13.72 | 10.54 | qfq | 9,934,724 | 134,876,671 | 1.40% |
| 2024-11-04 | 13.10 | 13.62 | 13.07 | 13.53 | 10.39 | qfq | 6,780,934 | 91,102,093 | 2.19% |
| 2024-11-01 | 14.16 | 14.20 | 13.15 | 13.24 | 10.17 | qfq | 12,345,935 | 166,944,296 | -6.30% |
| 2024-10-31 | 14.31 | 14.38 | 13.98 | 14.13 | 10.85 | qfq | 15,042,812 | 212,288,454 | -2.69% |
| 2024-10-30 | 14.12 | 14.97 | 13.60 | 14.52 | 11.15 | qfq | 24,411,516 | 348,219,092 | 2.11% |
| 2024-10-29 | 13.50 | 14.79 | 13.21 | 14.22 | 10.92 | qfq | 25,753,979 | 361,096,765 | 5.65% |
| 2024-10-28 | 13.08 | 13.51 | 13.02 | 13.46 | 10.34 | qfq | 11,018,166 | 146,005,725 | 2.36% |
| 2024-10-25 | 13.05 | 13.26 | 12.88 | 13.15 | 10.10 | qfq | 10,858,723 | 142,142,215 | 0.69% |
| 2024-10-24 | 12.54 | 13.58 | 12.52 | 13.06 | 10.03 | qfq | 15,652,518 | 205,351,741 | 3.32% |
| 2024-10-23 | 12.75 | 12.85 | 12.58 | 12.64 | 9.71 | qfq | 6,115,900 | 77,836,928 | -1.25% |
| 2024-10-22 | 12.72 | 12.85 | 12.62 | 12.80 | 9.83 | qfq | 7,043,901 | 89,827,689 | 0.55% |
| 2024-10-21 | 12.61 | 12.81 | 12.48 | 12.73 | 9.78 | qfq | 9,207,200 | 116,534,230 | 0.63% |
| 2024-10-18 | 12.41 | 12.86 | 12.40 | 12.65 | 9.72 | qfq | 9,922,901 | 126,005,023 | 2.35% |
| 2024-10-17 | 12.58 | 12.66 | 12.35 | 12.36 | 9.49 | qfq | 5,071,500 | 63,505,954 | -1.90% |
| 2024-10-16 | 12.30 | 12.68 | 12.24 | 12.60 | 9.68 | qfq | 5,932,002 | 74,338,607 | 0.56% |
| 2024-10-15 | 12.63 | 12.91 | 12.47 | 12.53 | 9.62 | qfq | 8,405,002 | 106,420,571 | -3.39% |
| 2024-10-14 | 12.80 | 13.06 | 12.55 | 12.97 | 9.96 | qfq | 9,988,426 | 128,449,220 | 4.77% |
| 2024-10-11 | 12.58 | 12.84 | 12.28 | 12.38 | 9.51 | qfq | 7,726,401 | 97,117,331 | -2.21% |
| 2024-10-10 | 12.59 | 13.20 | 12.43 | 12.66 | 9.72 | qfq | 10,890,801 | 140,113,637 | 0.56% |
| 2024-10-09 | 13.19 | 13.75 | 12.30 | 12.59 | 9.67 | qfq | 13,093,479 | 168,930,232 | -7.49% |
| 2024-10-08 | 14.22 | 14.22 | 12.70 | 13.61 | 10.45 | qfq | 19,068,765 | 256,039,508 | 5.18% |
| 2024-09-30 | 12.38 | 13.08 | 12.10 | 12.94 | 9.94 | qfq | 14,650,104 | 185,320,999 | 7.21% |
| 2024-09-27 | 11.80 | 12.16 | 11.72 | 12.07 | 9.27 | qfq | 7,060,500 | 84,397,197 | 2.72% |
| 2024-09-26 | 11.46 | 11.75 | 11.38 | 11.75 | 9.02 | qfq | 5,841,100 | 67,577,341 | 2.62% |
| 2024-09-25 | 11.38 | 11.75 | 11.30 | 11.45 | 8.79 | qfq | 7,189,200 | 82,814,736 | 1.51% |
| 2024-09-24 | 11.01 | 11.34 | 11.00 | 11.28 | 8.66 | qfq | 5,695,500 | 63,710,351 | 2.92% |
| 2024-09-23 | 10.90 | 11.08 | 10.82 | 10.96 | 8.42 | qfq | 2,703,900 | 29,614,324 | 0.46% |
| 2024-09-20 | 11.00 | 11.05 | 10.86 | 10.91 | 8.38 | qfq | 2,520,900 | 27,579,820 | -0.46% |
| 2024-09-19 | 10.80 | 10.96 | 10.65 | 10.96 | 8.42 | qfq | 3,795,500 | 41,221,666 | 2.72% |
| 2024-09-18 | 10.70 | 10.86 | 10.42 | 10.67 | 8.20 | qfq | 3,397,300 | 36,062,996 | -0.19% |
| 2024-09-13 | 10.92 | 11.05 | 10.65 | 10.69 | 8.21 | qfq | 3,975,400 | 43,054,530 | -2.11% |
| 2024-09-12 | 11.08 | 11.22 | 10.92 | 10.92 | 8.39 | qfq | 3,542,900 | 39,200,328 | -1.00% |
| 2024-09-11 | 11.01 | 11.11 | 10.91 | 11.03 | 8.47 | qfq | 3,252,500 | 35,810,276 | -1.25% |
| 2024-09-10 | 11.28 | 11.49 | 10.93 | 11.17 | 8.58 | qfq | 5,794,200 | 64,491,110 | -0.98% |
| 2024-09-09 | 11.51 | 11.62 | 11.18 | 11.28 | 8.66 | qfq | 8,049,800 | 91,286,087 | -2.93% |
| 2024-09-06 | 11.36 | 12.30 | 11.25 | 11.62 | 8.92 | qfq | 13,507,500 | 158,430,270 | 3.75% |
| 2024-09-05 | 10.94 | 11.80 | 10.93 | 11.20 | 8.60 | qfq | 6,239,700 | 70,586,904 | 2.75% |
| 2024-09-04 | 11.17 | 11.19 | 10.83 | 10.90 | 8.37 | qfq | 4,650,400 | 50,859,038 | -2.85% |
| 2024-09-03 | 11.21 | 11.36 | 11.16 | 11.22 | 8.62 | qfq | 4,617,500 | 51,888,448 | -0.71% |
| 2024-09-02 | 11.47 | 11.56 | 11.27 | 11.30 | 8.68 | qfq | 5,092,000 | 58,120,519 | -1.48% |
| 2024-08-30 | 11.29 | 11.58 | 11.17 | 11.47 | 8.81 | qfq | 8,472,400 | 96,686,793 | 1.06% |
| 2024-08-29 | 11.53 | 11.68 | 11.16 | 11.35 | 8.72 | qfq | 9,205,800 | 104,245,860 | -2.16% |
| 2024-08-28 | 11.38 | 12.30 | 11.21 | 11.60 | 8.91 | qfq | 13,100,100 | 153,831,377 | 2.84% |
| 2024-08-27 | 11.50 | 11.77 | 11.22 | 11.28 | 8.66 | qfq | 13,423,101 | 154,253,636 | -2.08% |
| 2024-08-26 | 10.47 | 11.52 | 10.42 | 11.52 | 8.85 | qfq | 10,574,100 | 117,900,723 | 10.03% |
| 2024-08-23 | 10.44 | 10.56 | 10.24 | 10.47 | 8.04 | qfq | 2,415,542 | 25,126,126 | 0.29% |
| 2024-08-22 | 10.61 | 10.70 | 10.43 | 10.44 | 8.02 | qfq | 2,132,800 | 22,484,440 | -2.34% |
| 2024-08-21 | 10.62 | 10.72 | 10.56 | 10.69 | 8.21 | qfq | 1,825,700 | 19,455,904 | 0.66% |
| 2024-08-20 | 10.83 | 10.85 | 10.55 | 10.62 | 8.16 | qfq | 3,131,300 | 33,360,124 | -1.48% |
| 2024-08-19 | 11.00 | 11.04 | 10.75 | 10.78 | 8.28 | qfq | 4,260,800 | 46,246,038 | -2.44% |
| 2024-08-16 | 11.18 | 11.32 | 11.00 | 11.05 | 8.49 | qfq | 3,183,801 | 35,504,107 | -1.16% |
| 2024-08-15 | 11.10 | 11.28 | 10.98 | 11.18 | 8.59 | qfq | 3,489,800 | 38,922,318 | 0.81% |
| 2024-08-14 | 11.30 | 11.39 | 11.08 | 11.09 | 8.52 | qfq | 5,384,281 | 60,270,414 | -3.06% |
| 2024-08-13 | 11.51 | 11.78 | 11.23 | 11.44 | 8.79 | qfq | 6,011,900 | 69,100,373 | 0.09% |
| 2024-08-12 | 11.69 | 11.75 | 11.26 | 11.43 | 8.78 | qfq | 3,647,100 | 41,860,235 | -1.38% |
| 2024-08-09 | 11.40 | 11.62 | 11.36 | 11.59 | 8.90 | qfq | 3,428,900 | 39,547,338 | 1.31% |
| 2024-08-08 | 11.36 | 11.45 | 11.12 | 11.44 | 8.79 | qfq | 3,015,002 | 34,135,143 | 0.62% |
| 2024-08-07 | 11.36 | 11.43 | 11.25 | 11.37 | 8.73 | qfq | 2,077,800 | 23,563,574 | 0.09% |
| 2024-08-06 | 11.28 | 11.38 | 11.20 | 11.36 | 8.72 | qfq | 2,654,000 | 29,976,877 | 1.88% |
| 2024-08-05 | 11.50 | 11.63 | 11.11 | 11.15 | 8.56 | qfq | 4,529,900 | 51,387,899 | -3.63% |
| 2024-08-02 | 11.72 | 11.78 | 11.53 | 11.57 | 8.89 | qfq | 3,322,800 | 38,712,102 | -1.45% |
| 2024-08-01 | 11.69 | 11.89 | 11.68 | 11.74 | 9.02 | qfq | 3,969,200 | 46,693,640 | 0.51% |
| 2024-07-31 | 11.45 | 11.72 | 11.40 | 11.68 | 8.97 | qfq | 4,159,681 | 48,342,130 | 2.01% |
| 2024-07-30 | 11.27 | 11.49 | 11.27 | 11.45 | 8.79 | qfq | 2,781,163 | 31,750,559 | 0.88% |
| 2024-07-29 | 11.43 | 11.50 | 11.35 | 11.35 | 8.72 | qfq | 2,449,200 | 27,902,066 | -0.70% |
| 2024-07-26 | 11.11 | 11.59 | 11.11 | 11.43 | 8.78 | qfq | 4,715,500 | 53,846,456 | 2.88% |
| 2024-07-25 | 11.12 | 11.32 | 10.91 | 11.11 | 8.53 | qfq | 3,762,200 | 41,761,198 | -1.24% |
| 2024-07-24 | 11.10 | 11.60 | 11.09 | 11.25 | 8.64 | qfq | 4,567,280 | 51,778,756 | 0.27% |
| 2024-07-23 | 11.43 | 11.62 | 11.20 | 11.22 | 8.62 | qfq | 3,687,890 | 42,191,050 | -1.84% |
| 2024-07-22 | 11.48 | 11.50 | 11.32 | 11.43 | 8.78 | qfq | 2,533,100 | 28,847,041 | 0.26% |
| 2024-07-19 | 11.34 | 11.55 | 11.31 | 11.40 | 8.76 | qfq | 3,157,742 | 36,148,004 | -0.26% |
| 2024-07-18 | 11.59 | 11.59 | 11.22 | 11.43 | 8.78 | qfq | 4,277,300 | 48,714,587 | -2.31% |
| 2024-07-17 | 11.61 | 11.72 | 11.33 | 11.70 | 8.99 | qfq | 4,326,300 | 50,062,725 | 1.04% |
| 2024-07-16 | 11.98 | 12.00 | 11.46 | 11.58 | 8.89 | qfq | 6,647,900 | 77,068,723 | -3.34% |
| 2024-07-15 | 12.39 | 12.39 | 11.98 | 11.98 | 9.20 | qfq | 5,900,600 | 71,279,523 | -3.46% |
| 2024-07-12 | 12.69 | 12.81 | 12.41 | 12.41 | 9.53 | qfq | 6,709,353 | 84,305,076 | -2.51% |
| 2024-07-11 | 12.26 | 12.75 | 12.18 | 12.73 | 9.78 | qfq | 9,590,701 | 119,853,415 | -0.08% |
| 2024-07-10 | 12.57 | 12.96 | 12.43 | 12.74 | 9.78 | qfq | 6,586,580 | 83,789,663 | 0.87% |
| 2024-07-09 | 12.13 | 12.69 | 12.04 | 12.63 | 9.70 | qfq | 5,774,300 | 71,352,617 | 4.21% |
| 2024-07-08 | 12.47 | 12.48 | 12.05 | 12.12 | 9.31 | qfq | 3,580,000 | 43,675,256 | -2.96% |
| 2024-07-05 | 12.17 | 12.54 | 12.03 | 12.49 | 9.59 | qfq | 4,542,686 | 55,850,301 | 2.29% |
| 2024-07-04 | 12.66 | 12.67 | 12.12 | 12.21 | 9.38 | qfq | 5,143,200 | 63,562,198 | -3.25% |
| 2024-07-03 | 12.66 | 12.99 | 12.60 | 12.62 | 9.69 | qfq | 5,643,500 | 72,254,565 | -1.02% |
| 2024-07-02 | 12.81 | 12.98 | 12.70 | 12.75 | 9.79 | qfq | 6,038,200 | 77,373,532 | -0.55% |
| 2024-07-01 | 12.50 | 12.90 | 12.38 | 12.82 | 9.85 | qfq | 8,455,900 | 107,742,277 | 3.55% |
| 2024-06-28 | 12.08 | 12.55 | 12.07 | 12.38 | 9.51 | qfq | 4,769,680 | 59,050,823 | 1.39% |
| 2024-06-27 | 12.24 | 12.61 | 12.21 | 12.21 | 9.38 | qfq | 5,129,780 | 63,540,744 | -0.73% |
| 2024-06-26 | 11.94 | 12.33 | 11.83 | 12.30 | 9.45 | qfq | 4,680,680 | 56,645,713 | 2.76% |
| 2024-06-25 | 11.92 | 12.23 | 11.88 | 11.97 | 9.19 | qfq | 3,927,500 | 47,354,415 | 0.34% |
| 2024-06-24 | 12.28 | 12.39 | 11.83 | 11.93 | 9.16 | qfq | 5,128,500 | 61,678,882 | -4.02% |
| 2024-06-21 | 12.20 | 12.58 | 12.08 | 12.43 | 9.55 | qfq | 4,157,900 | 51,449,380 | 0.89% |
| 2024-06-20 | 12.66 | 12.82 | 12.28 | 12.32 | 9.46 | qfq | 5,911,480 | 73,755,474 | -2.14% |
| 2024-06-19 | 12.58 | 12.80 | 12.51 | 12.59 | 9.67 | qfq | 5,786,800 | 73,379,837 | 0.96% |
| 2024-06-18 | 12.34 | 12.62 | 12.30 | 12.47 | 9.58 | qfq | 4,679,900 | 58,430,428 | 1.55% |
| 2024-06-17 | 12.70 | 12.70 | 12.28 | 12.28 | 9.43 | qfq | 5,681,100 | 70,562,212 | -3.61% |
| 2024-06-14 | 12.66 | 12.94 | 12.51 | 12.74 | 9.78 | qfq | 4,903,100 | 62,726,617 | 0.63% |
| 2024-06-13 | 12.96 | 13.05 | 12.60 | 12.66 | 9.72 | qfq | 5,028,000 | 64,119,747 | -2.31% |
| 2024-06-12 | 12.80 | 13.15 | 12.80 | 12.96 | 9.95 | qfq | 6,820,500 | 88,800,364 | 1.65% |
| 2024-06-11 | 12.60 | 12.77 | 12.28 | 12.75 | 9.79 | qfq | 6,025,900 | 75,690,358 | 1.35% |
| 2024-06-07 | 12.38 | 12.75 | 12.24 | 12.58 | 9.66 | qfq | 7,979,400 | 99,636,728 | 3.62% |
| 2024-06-06 | 12.65 | 12.74 | 11.98 | 12.14 | 9.32 | qfq | 7,696,400 | 94,335,791 | -2.96% |
| 2024-06-05 | 12.62 | 12.74 | 12.43 | 12.51 | 9.61 | qfq | 6,124,755 | 77,252,574 | -0.71% |
| 2024-06-04 | 13.01 | 13.08 | 12.36 | 12.60 | 9.68 | qfq | 10,828,880 | 135,937,515 | -3.67% |
| 2024-06-03 | 13.42 | 13.51 | 12.97 | 13.08 | 10.05 | qfq | 8,266,400 | 108,562,088 | -2.10% |
| 2024-05-31 | 13.39 | 13.93 | 13.30 | 13.36 | 10.26 | qfq | 10,129,201 | 136,737,654 | 2.30% |
| 2024-05-30 | 13.30 | 13.46 | 12.98 | 13.06 | 10.03 | qfq | 8,833,301 | 115,909,294 | -3.12% |
| 2024-05-29 | 13.31 | 13.67 | 13.14 | 13.48 | 10.35 | qfq | 9,812,100 | 132,073,118 | 2.04% |
| 2024-05-28 | 13.62 | 13.80 | 13.14 | 13.21 | 10.15 | qfq | 11,868,092 | 158,127,018 | -3.08% |
| 2024-05-27 | 13.96 | 14.12 | 13.30 | 13.63 | 10.47 | qfq | 16,909,392 | 231,160,114 | -3.95% |
| 2024-05-24 | 13.72 | 14.80 | 13.72 | 14.19 | 10.90 | qfq | 25,491,292 | 362,547,642 | 4.26% |
| 2024-05-23 | 13.55 | 14.16 | 13.55 | 13.61 | 10.45 | qfq | 16,737,500 | 231,874,839 | 0.37% |
| 2024-05-22 | 13.68 | 13.85 | 13.45 | 13.56 | 10.41 | qfq | 7,303,072 | 99,437,503 | -0.37% |
| 2024-05-21 | 13.66 | 13.75 | 13.45 | 13.61 | 10.45 | qfq | 9,674,613 | 131,016,542 | -1.09% |
| 2024-05-20 | 13.77 | 14.05 | 13.45 | 13.76 | 10.57 | qfq | 11,654,532 | 160,797,766 | -1.01% |
| 2024-05-17 | 14.14 | 14.32 | 13.71 | 13.90 | 10.68 | qfq | 16,731,212 | 234,779,315 | -4.14% |
| 2024-05-16 | 13.79 | 14.66 | 13.57 | 14.50 | 11.14 | qfq | 22,867,212 | 323,813,758 | 3.20% |
| 2024-05-15 | 13.73 | 14.70 | 13.70 | 14.05 | 10.79 | qfq | 19,350,588 | 274,627,697 | 2.26% |
| 2024-05-14 | 13.68 | 14.18 | 13.68 | 13.74 | 10.55 | qfq | 13,679,970 | 189,735,527 | -0.94% |
| 2024-05-13 | 13.20 | 13.91 | 12.98 | 13.87 | 10.65 | qfq | 17,043,000 | 231,518,012 | 3.58% |
| 2024-05-10 | 13.36 | 13.54 | 13.17 | 13.39 | 10.28 | qfq | 11,155,100 | 149,069,518 | 0.83% |
| 2024-05-09 | 13.37 | 13.55 | 13.27 | 13.28 | 10.20 | qfq | 11,696,700 | 156,327,855 | -0.67% |
| 2024-05-08 | 13.70 | 13.93 | 13.30 | 13.37 | 10.27 | qfq | 18,208,700 | 245,435,316 | -5.24% |
| 2024-05-07 | 13.11 | 14.52 | 13.11 | 14.11 | 10.84 | qfq | 28,593,575 | 399,488,302 | 6.89% |
| 2024-05-06 | 13.59 | 13.59 | 13.17 | 13.20 | 10.14 | qfq | 22,704,908 | 303,233,438 | 1.85% |
| 2024-04-30 | 12.96 | 12.96 | 12.96 | 12.96 | 9.95 | qfq | 4,792,575 | 62,111,772 | 10.02% |
| 2024-04-29 | 11.31 | 11.80 | 11.23 | 11.78 | 9.05 | qfq | 7,313,701 | 85,233,310 | 3.33% |
| 2024-04-26 | 11.16 | 11.51 | 11.16 | 11.40 | 8.76 | qfq | 7,664,354 | 87,253,492 | 2.15% |
| 2024-04-25 | 11.20 | 11.37 | 11.10 | 11.16 | 8.57 | qfq | 6,349,100 | 71,222,654 | 0.18% |
| 2024-04-24 | 10.80 | 11.20 | 10.75 | 11.14 | 8.56 | qfq | 6,755,701 | 74,398,648 | 4.50% |
| 2024-04-23 | 10.76 | 10.91 | 10.65 | 10.66 | 8.19 | qfq | 5,056,900 | 54,430,589 | -0.28% |
| 2024-04-22 | 11.01 | 11.12 | 10.49 | 10.69 | 8.21 | qfq | 7,598,900 | 81,722,301 | -4.30% |
| 2024-04-19 | 10.78 | 11.32 | 10.65 | 11.17 | 8.58 | qfq | 10,294,224 | 113,843,662 | 3.62% |
| 2024-04-18 | 10.83 | 10.97 | 10.57 | 10.78 | 8.28 | qfq | 8,691,747 | 94,024,558 | 0.28% |
| 2024-04-17 | 9.80 | 10.80 | 9.80 | 10.75 | 8.26 | qfq | 11,203,000 | 118,462,124 | 7.72% |
| 2024-04-16 | 10.95 | 10.96 | 9.98 | 9.98 | 7.67 | qfq | 12,782,409 | 130,361,060 | -10.01% |
| 2024-04-15 | 11.84 | 11.99 | 10.85 | 11.09 | 8.52 | qfq | 13,096,153 | 147,415,436 | -7.97% |
| 2024-04-12 | 12.00 | 12.40 | 11.94 | 12.05 | 9.25 | qfq | 9,031,500 | 109,820,341 | 1.01% |
| 2024-04-11 | 11.94 | 12.30 | 11.78 | 11.93 | 9.16 | qfq | 9,034,500 | 108,946,755 | -0.58% |
| 2024-04-10 | 12.79 | 12.87 | 11.90 | 12.00 | 9.22 | qfq | 13,058,001 | 159,596,842 | -6.54% |
| 2024-04-09 | 12.75 | 13.00 | 12.60 | 12.84 | 9.86 | qfq | 8,123,735 | 103,788,362 | -0.62% |
| 2024-04-08 | 13.10 | 13.43 | 12.86 | 12.92 | 9.92 | qfq | 9,845,907 | 129,014,057 | -2.20% |
| 2024-04-03 | 13.88 | 13.98 | 13.19 | 13.21 | 10.15 | qfq | 15,205,134 | 205,224,473 | -5.98% |
| 2024-04-02 | 13.92 | 14.34 | 13.74 | 14.05 | 10.79 | qfq | 17,024,694 | 239,126,616 | 0.43% |
| 2024-04-01 | 13.94 | 14.20 | 13.71 | 13.99 | 10.74 | qfq | 22,988,772 | 320,649,946 | 0.43% |
| 2024-03-29 | 14.09 | 14.75 | 13.90 | 13.93 | 10.70 | qfq | 33,293,638 | 476,864,211 | -1.76% |
| 2024-03-28 | 12.80 | 14.18 | 12.58 | 14.18 | 10.89 | qfq | 31,293,696 | 432,512,384 | 10.01% |
| 2024-03-27 | 13.69 | 13.83 | 12.71 | 12.89 | 9.90 | qfq | 15,082,375 | 200,290,337 | -7.73% |
| 2024-03-26 | 13.00 | 14.11 | 12.70 | 13.97 | 10.73 | qfq | 23,797,201 | 321,294,091 | 6.40% |
| 2024-03-25 | 13.60 | 13.96 | 12.90 | 13.13 | 10.08 | qfq | 15,392,781 | 209,431,522 | -4.09% |
| 2024-03-22 | 14.10 | 14.32 | 13.60 | 13.69 | 10.51 | qfq | 16,900,797 | 233,003,256 | -3.46% |
| 2024-03-21 | 14.29 | 14.60 | 14.15 | 14.18 | 10.89 | qfq | 22,133,580 | 317,054,694 | -3.47% |
| 2024-03-20 | 14.20 | 15.89 | 14.05 | 14.69 | 11.28 | qfq | 41,050,233 | 599,931,591 | 0.41% |
| 2024-03-19 | 13.21 | 14.63 | 13.12 | 14.63 | 11.24 | qfq | 36,695,176 | 524,406,296 | 10.00% |
| 2024-03-18 | 12.79 | 13.95 | 12.62 | 13.30 | 10.21 | qfq | 25,179,610 | 331,730,822 | 3.83% |
| 2024-03-15 | 12.95 | 12.95 | 12.60 | 12.81 | 9.84 | qfq | 13,470,510 | 171,856,118 | -1.08% |
| 2024-03-14 | 12.59 | 13.00 | 12.35 | 12.95 | 9.95 | qfq | 19,573,400 | 250,647,429 | 1.65% |
| 2024-03-13 | 12.90 | 13.10 | 12.62 | 12.74 | 9.78 | qfq | 15,046,710 | 192,764,529 | -1.24% |
| 2024-03-12 | 13.00 | 13.38 | 12.79 | 12.90 | 9.91 | qfq | 26,421,550 | 342,527,477 | -4.09% |
| 2024-03-11 | 12.71 | 13.46 | 12.22 | 13.45 | 10.33 | qfq | 42,574,739 | 538,632,405 | 7.17% |
| 2024-03-08 | 11.30 | 12.55 | 11.30 | 12.55 | 9.64 | qfq | 21,150,076 | 263,725,022 | 9.99% |
| 2024-03-07 | 12.06 | 12.25 | 11.30 | 11.41 | 8.76 | qfq | 22,720,800 | 266,115,398 | -6.24% |
| 2024-03-06 | 11.99 | 12.37 | 11.59 | 12.17 | 9.35 | qfq | 28,106,238 | 338,323,542 | -1.70% |
| 2024-03-05 | 12.65 | 13.11 | 12.33 | 12.38 | 9.51 | qfq | 41,431,386 | 530,366,587 | 3.86% |
| 2024-03-04 | 11.24 | 11.92 | 10.91 | 11.92 | 9.16 | qfq | 14,329,902 | 166,533,328 | 9.96% |
| 2024-03-01 | 10.49 | 10.92 | 10.46 | 10.84 | 8.33 | qfq | 16,540,210 | 176,980,028 | 3.83% |
| 2024-02-29 | 9.70 | 10.49 | 9.66 | 10.44 | 8.02 | qfq | 14,719,885 | 151,516,235 | 3.26% |
| 2024-02-28 | 11.18 | 11.45 | 10.11 | 10.11 | 7.76 | qfq | 22,867,680 | 247,250,934 | -9.97% |
| 2024-02-27 | 10.59 | 11.23 | 10.42 | 11.23 | 8.63 | qfq | 17,704,200 | 194,236,223 | 5.35% |
| 2024-02-26 | 10.20 | 10.95 | 10.17 | 10.66 | 8.19 | qfq | 19,500,055 | 205,623,996 | 3.39% |
| 2024-02-23 | 10.03 | 10.46 | 9.84 | 10.31 | 7.92 | qfq | 20,855,147 | 211,054,750 | 1.08% |
| 2024-02-22 | 9.50 | 10.22 | 9.47 | 10.20 | 7.83 | qfq | 19,431,958 | 191,826,878 | 8.63% |
| 2024-02-21 | 9.09 | 9.96 | 8.86 | 9.39 | 7.21 | qfq | 18,136,533 | 170,430,645 | 3.07% |
| 2024-02-20 | 9.04 | 9.67 | 8.96 | 9.11 | 7.00 | qfq | 19,295,527 | 177,483,537 | 3.17% |
| 2024-02-19 | 8.03 | 8.83 | 8.03 | 8.83 | 6.78 | qfq | 15,939,841 | 135,869,178 | 9.96% |
| 2024-02-08 | 7.30 | 8.08 | 6.95 | 8.03 | 6.17 | qfq | 17,723,398 | 134,201,582 | 8.66% |
| 2024-02-07 | 8.18 | 8.25 | 7.37 | 7.39 | 5.68 | qfq | 18,390,761 | 140,906,298 | -9.55% |
| 2024-02-06 | 8.93 | 8.93 | 8.16 | 8.17 | 6.27 | qfq | 16,237,200 | 134,460,779 | -9.92% |
| 2024-02-05 | 9.90 | 10.03 | 9.07 | 9.07 | 6.97 | qfq | 8,136,200 | 74,887,624 | -10.02% |
| 2024-02-02 | 10.72 | 11.05 | 9.72 | 10.08 | 7.74 | qfq | 10,308,600 | 106,878,918 | -5.17% |
| 2024-02-01 | 11.06 | 11.06 | 10.38 | 10.63 | 8.16 | qfq | 8,327,300 | 88,644,406 | -4.23% |
| 2024-01-31 | 11.80 | 11.88 | 10.96 | 11.10 | 8.53 | qfq | 10,624,711 | 120,513,138 | -6.33% |
| 2024-01-30 | 12.11 | 12.45 | 11.85 | 11.85 | 9.10 | qfq | 8,633,500 | 104,602,323 | -3.19% |
| 2024-01-29 | 12.90 | 12.99 | 12.20 | 12.24 | 9.40 | qfq | 10,556,500 | 131,848,984 | -4.67% |
| 2024-01-26 | 13.03 | 13.27 | 12.69 | 12.84 | 9.86 | qfq | 16,317,000 | 211,053,881 | 0.39% |
| 2024-01-25 | 12.08 | 12.87 | 11.95 | 12.79 | 9.82 | qfq | 18,437,500 | 232,083,806 | 4.75% |
| 2024-01-24 | 11.80 | 12.30 | 11.57 | 12.21 | 9.38 | qfq | 17,884,760 | 214,202,894 | 3.74% |
| 2024-01-23 | 11.76 | 11.98 | 11.51 | 11.77 | 9.04 | qfq | 9,554,500 | 112,406,755 | 0.86% |
| 2024-01-22 | 12.43 | 12.56 | 11.56 | 11.67 | 8.96 | qfq | 11,713,400 | 140,792,419 | -6.04% |
| 2024-01-19 | 12.79 | 12.83 | 12.38 | 12.42 | 9.54 | qfq | 9,270,100 | 116,265,746 | -3.04% |
| 2024-01-18 | 13.17 | 13.21 | 12.36 | 12.81 | 9.84 | qfq | 17,452,300 | 220,777,367 | -3.54% |
| 2024-01-17 | 14.01 | 14.08 | 13.28 | 13.28 | 10.20 | qfq | 17,138,700 | 231,276,254 | -5.95% |
| 2024-01-16 | 14.64 | 14.78 | 13.80 | 14.12 | 10.84 | qfq | 21,748,800 | 306,477,050 | -5.30% |
| 2024-01-15 | 15.12 | 15.18 | 14.61 | 14.91 | 11.45 | qfq | 19,364,000 | 288,559,035 | -1.78% |
| 2024-01-12 | 15.78 | 16.36 | 15.13 | 15.18 | 11.66 | qfq | 28,910,500 | 452,654,380 | -3.13% |
| 2024-01-11 | 15.20 | 16.00 | 14.82 | 15.67 | 12.04 | qfq | 35,270,476 | 544,725,740 | 3.50% |
| 2024-01-10 | 16.29 | 16.29 | 15.10 | 15.14 | 11.63 | qfq | 38,750,279 | 607,667,800 | -3.26% |
| 2024-01-09 | 14.45 | 15.65 | 14.45 | 15.65 | 12.02 | qfq | 11,915,500 | 183,105,372 | 9.98% |
| 2024-01-08 | 15.07 | 15.07 | 14.17 | 14.23 | 10.93 | qfq | 23,305,670 | 336,184,934 | -5.82% |
| 2024-01-05 | 14.50 | 15.43 | 14.43 | 15.11 | 11.61 | qfq | 34,969,049 | 523,213,325 | 4.14% |
| 2024-01-04 | 15.19 | 15.29 | 14.40 | 14.51 | 11.14 | qfq | 30,015,201 | 441,332,549 | -2.62% |
| 2024-01-03 | 15.99 | 16.29 | 14.82 | 14.90 | 11.44 | qfq | 42,475,992 | 656,824,232 | -8.98% |
| 2024-01-02 | 17.99 | 19.60 | 16.37 | 16.37 | 12.57 | qfq | 57,948,180 | 1,017,974,746 | -10.01% |
| 2023-12-29 | 17.23 | 18.19 | 17.23 | 18.19 | 13.97 | qfq | 35,493,092 | 636,170,182 | 9.98% |
| 2023-12-28 | 15.87 | 16.54 | 14.91 | 16.54 | 12.70 | qfq | 44,117,180 | 686,520,025 | 9.97% |
| 2023-12-27 | 13.70 | 15.04 | 13.65 | 15.04 | 11.55 | qfq | 25,927,301 | 383,416,696 | 10.02% |
| 2023-12-26 | 13.44 | 13.84 | 13.44 | 13.67 | 10.50 | qfq | 15,927,300 | 216,684,877 | 2.55% |
| 2023-12-25 | 13.45 | 13.54 | 13.21 | 13.33 | 10.24 | qfq | 9,160,200 | 122,386,887 | -1.99% |
| 2023-12-22 | 13.56 | 13.86 | 13.43 | 13.60 | 10.45 | qfq | 11,380,200 | 155,349,331 | 0.07% |
| 2023-12-21 | 13.40 | 13.76 | 13.28 | 13.59 | 10.44 | qfq | 11,679,199 | 158,207,539 | 1.04% |
| 2023-12-20 | 13.62 | 13.92 | 13.42 | 13.45 | 10.33 | qfq | 8,958,244 | 122,535,238 | -1.82% |
| 2023-12-19 | 13.80 | 14.11 | 13.60 | 13.70 | 10.52 | qfq | 10,505,000 | 145,515,802 | -0.72% |
| 2023-12-18 | 13.51 | 14.08 | 13.51 | 13.80 | 10.60 | qfq | 11,521,400 | 159,500,040 | 1.17% |
| 2023-12-15 | 13.69 | 13.83 | 13.55 | 13.64 | 10.48 | qfq | 8,841,000 | 120,997,667 | -0.22% |
| 2023-12-14 | 13.97 | 14.01 | 13.60 | 13.67 | 10.50 | qfq | 12,434,023 | 170,984,340 | -1.94% |
| 2023-12-13 | 13.96 | 14.36 | 13.60 | 13.94 | 10.71 | qfq | 17,769,500 | 247,957,859 | 0.14% |
| 2023-12-12 | 13.60 | 14.00 | 13.46 | 13.92 | 10.69 | qfq | 15,714,123 | 215,861,747 | 2.20% |
| 2023-12-11 | 12.94 | 13.76 | 12.88 | 13.62 | 10.46 | qfq | 17,260,843 | 232,340,374 | 4.21% |
| 2023-12-08 | 13.10 | 13.51 | 12.97 | 13.07 | 10.04 | qfq | 22,731,698 | 299,110,288 | -3.97% |
| 2023-12-07 | 14.66 | 14.94 | 13.57 | 13.61 | 10.45 | qfq | 34,001,577 | 488,923,325 | -9.75% |
| 2023-12-06 | 14.24 | 15.50 | 13.62 | 15.08 | 11.58 | qfq | 41,833,976 | 606,429,026 | 4.65% |
| 2023-12-05 | 14.33 | 15.00 | 14.07 | 14.41 | 11.07 | qfq | 36,770,128 | 533,151,357 | 2.42% |
| 2023-12-04 | 13.93 | 14.18 | 13.80 | 14.07 | 10.81 | qfq | 19,170,990 | 268,890,680 | 1.22% |
| 2023-12-01 | 13.52 | 13.99 | 13.45 | 13.90 | 10.68 | qfq | 22,676,403 | 312,672,974 | 2.73% |
| 2023-11-30 | 13.77 | 13.92 | 13.00 | 13.53 | 10.39 | qfq | 25,891,221 | 348,111,696 | -2.31% |
| 2023-11-29 | 13.59 | 14.10 | 13.49 | 13.85 | 10.64 | qfq | 25,975,931 | 359,447,187 | 2.37% |
| 2023-11-28 | 14.11 | 14.31 | 13.40 | 13.53 | 10.39 | qfq | 32,349,070 | 443,481,384 | -4.85% |
| 2023-11-27 | 14.74 | 15.35 | 14.10 | 14.22 | 10.92 | qfq | 34,637,103 | 512,156,712 | -4.50% |
| 2023-11-24 | 14.66 | 16.57 | 14.28 | 14.89 | 11.44 | qfq | 49,687,082 | 757,478,709 | -6.18% |
| 2023-11-23 | 16.80 | 18.79 | 15.87 | 15.87 | 12.19 | qfq | 52,754,479 | 901,976,713 | -9.98% |
| 2023-11-22 | 14.72 | 17.63 | 14.72 | 17.63 | 13.54 | qfq | 60,428,744 | 962,828,884 | 9.98% |
| 2023-11-21 | 18.61 | 19.48 | 15.95 | 16.03 | 12.31 | qfq | 73,165,317 | 1,318,066,821 | -9.49% |
| 2023-11-20 | 16.30 | 17.71 | 16.05 | 17.71 | 13.60 | qfq | 37,446,299 | 642,904,028 | 10.00% |
| 2023-11-17 | 14.86 | 16.10 | 14.65 | 16.10 | 12.37 | qfq | 43,689,783 | 690,342,637 | 9.97% |
| 2023-11-16 | 13.42 | 14.64 | 13.35 | 14.64 | 11.24 | qfq | 25,801,825 | 370,429,917 | 9.99% |
| 2023-11-15 | 11.86 | 13.31 | 11.68 | 13.31 | 10.22 | qfq | 29,535,441 | 366,414,787 | 10.00% |
| 2023-11-14 | 11.79 | 12.58 | 11.76 | 12.10 | 9.29 | qfq | 27,558,846 | 332,960,774 | 1.51% |
| 2023-11-13 | 13.87 | 13.89 | 11.92 | 11.92 | 9.16 | qfq | 41,581,255 | 537,978,896 | -5.62% |
| 2023-11-10 | 11.81 | 12.63 | 11.59 | 12.63 | 9.70 | qfq | 10,260,800 | 126,292,967 | 10.02% |
| 2023-11-09 | 10.43 | 11.48 | 10.38 | 11.48 | 8.82 | qfq | 16,408,357 | 183,682,880 | 9.96% |
| 2023-11-08 | 10.57 | 10.58 | 10.39 | 10.44 | 8.02 | qfq | 1,948,300 | 20,423,818 | -1.04% |
| 2023-11-07 | 10.52 | 10.62 | 10.43 | 10.55 | 8.10 | qfq | 2,087,000 | 21,972,959 | 0.19% |
| 2023-11-06 | 10.50 | 10.56 | 10.43 | 10.53 | 8.09 | qfq | 2,199,800 | 23,082,415 | 0.29% |
| 2023-11-03 | 10.60 | 10.67 | 10.50 | 10.50 | 8.06 | qfq | 1,942,000 | 20,546,771 | -0.38% |
| 2023-11-02 | 10.71 | 10.71 | 10.49 | 10.54 | 8.10 | qfq | 2,673,700 | 28,285,553 | -1.40% |
| 2023-11-01 | 10.70 | 10.73 | 10.44 | 10.69 | 8.21 | qfq | 4,012,700 | 42,633,343 | 1.42% |
| 2023-10-31 | 10.54 | 10.56 | 10.42 | 10.54 | 8.10 | qfq | 1,668,400 | 17,527,358 | 0.29% |
| 2023-10-30 | 10.34 | 10.55 | 10.28 | 10.51 | 8.07 | qfq | 2,997,200 | 31,338,686 | 2.14% |
| 2023-10-27 | 10.24 | 10.35 | 10.20 | 10.29 | 7.90 | qfq | 1,550,602 | 15,963,216 | 0.59% |
| 2023-10-26 | 10.43 | 10.43 | 10.14 | 10.23 | 7.86 | qfq | 1,596,001 | 16,279,817 | -0.58% |
| 2023-10-25 | 10.03 | 10.30 | 10.03 | 10.29 | 7.90 | qfq | 1,951,500 | 19,981,871 | 2.39% |
| 2023-10-24 | 9.82 | 10.09 | 9.76 | 10.05 | 7.72 | qfq | 2,122,971 | 21,208,814 | 2.66% |
| 2023-10-23 | 10.04 | 10.08 | 9.72 | 9.79 | 7.52 | qfq | 1,831,260 | 18,054,917 | -2.10% |
| 2023-10-20 | 9.95 | 10.11 | 9.88 | 10.00 | 7.68 | qfq | 1,748,278 | 17,465,661 | 0.20% |
| 2023-10-19 | 10.30 | 10.30 | 9.98 | 9.98 | 7.67 | qfq | 3,030,281 | 30,636,330 | -1.67% |
| 2023-10-18 | 10.36 | 10.48 | 10.15 | 10.15 | 7.80 | qfq | 2,490,000 | 25,518,736 | -2.50% |
| 2023-10-17 | 10.40 | 10.55 | 10.30 | 10.41 | 8.00 | qfq | 2,585,700 | 26,955,021 | -0.48% |
| 2023-10-16 | 10.31 | 10.57 | 10.27 | 10.46 | 8.03 | qfq | 3,391,830 | 35,423,356 | 1.95% |
| 2023-10-13 | 10.28 | 10.31 | 10.19 | 10.26 | 7.88 | qfq | 1,775,004 | 18,175,397 | -0.39% |
| 2023-10-12 | 10.35 | 10.44 | 10.28 | 10.30 | 7.91 | qfq | 2,240,900 | 23,124,518 | -1.06% |
| 2023-10-11 | 10.43 | 10.64 | 10.20 | 10.41 | 8.00 | qfq | 4,182,676 | 43,534,591 | -0.29% |
| 2023-10-10 | 10.15 | 10.93 | 10.15 | 10.44 | 8.02 | qfq | 5,081,902 | 53,509,672 | 2.76% |
| 2023-10-09 | 10.49 | 10.65 | 10.08 | 10.16 | 7.80 | qfq | 4,414,705 | 45,394,689 | -3.97% |
| 2023-09-28 | 10.32 | 10.68 | 10.17 | 10.58 | 8.13 | qfq | 3,922,700 | 40,928,404 | 3.93% |
| 2023-09-27 | 10.04 | 10.22 | 10.04 | 10.18 | 7.82 | qfq | 1,647,004 | 16,723,617 | 0.89% |
| 2023-09-26 | 10.14 | 10.25 | 10.02 | 10.09 | 7.75 | qfq | 1,998,492 | 20,253,924 | -0.98% |
| 2023-09-25 | 10.23 | 10.31 | 10.13 | 10.19 | 7.83 | qfq | 1,395,045 | 14,220,911 | -0.68% |
| 2023-09-22 | 10.18 | 10.30 | 10.11 | 10.26 | 7.88 | qfq | 1,328,856 | 13,590,993 | 0.88% |
| 2023-09-21 | 10.30 | 10.34 | 10.16 | 10.17 | 7.81 | qfq | 1,205,400 | 12,326,908 | -1.26% |
| 2023-09-20 | 10.37 | 10.44 | 10.26 | 10.30 | 7.91 | qfq | 2,142,900 | 22,183,761 | -0.87% |
| 2023-09-19 | 10.33 | 10.50 | 10.26 | 10.39 | 7.98 | qfq | 2,111,000 | 21,860,587 | 0.19% |
| 2023-09-18 | 10.21 | 10.40 | 10.13 | 10.37 | 7.96 | qfq | 1,693,200 | 17,448,590 | 0.88% |
| 2023-09-15 | 10.52 | 10.55 | 10.25 | 10.28 | 7.90 | qfq | 2,857,159 | 29,656,583 | -2.28% |
| 2023-09-14 | 10.41 | 10.63 | 10.26 | 10.52 | 8.08 | qfq | 2,679,300 | 27,975,124 | 1.06% |
| 2023-09-13 | 10.45 | 10.49 | 10.34 | 10.41 | 8.00 | qfq | 1,380,500 | 14,353,864 | -0.38% |
| 2023-09-12 | 10.49 | 10.57 | 10.39 | 10.45 | 8.03 | qfq | 1,259,700 | 13,184,749 | -0.19% |
| 2023-09-11 | 10.45 | 10.61 | 10.39 | 10.47 | 8.04 | qfq | 1,292,450 | 13,547,562 | 0.29% |
| 2023-09-08 | 10.53 | 10.57 | 10.44 | 10.44 | 8.02 | qfq | 1,089,100 | 11,397,609 | -0.38% |
| 2023-09-07 | 10.65 | 10.70 | 10.48 | 10.48 | 8.05 | qfq | 1,234,600 | 13,054,153 | -1.60% |
| 2023-09-06 | 10.70 | 10.78 | 10.60 | 10.65 | 8.18 | qfq | 1,341,000 | 14,323,542 | -0.09% |
| 2023-09-05 | 10.72 | 10.75 | 10.60 | 10.66 | 8.19 | qfq | 1,838,595 | 19,616,364 | -0.28% |
| 2023-09-04 | 10.64 | 10.72 | 10.48 | 10.69 | 8.21 | qfq | 2,507,750 | 26,651,469 | 0.38% |
| 2023-09-01 | 10.43 | 10.74 | 10.40 | 10.65 | 8.18 | qfq | 2,517,511 | 26,687,276 | 2.11% |
| 2023-08-31 | 10.43 | 10.56 | 10.36 | 10.43 | 8.01 | qfq | 1,637,500 | 17,109,165 | -0.57% |
| 2023-08-30 | 10.41 | 10.57 | 10.37 | 10.49 | 8.06 | qfq | 1,940,300 | 20,365,876 | 0.77% |
| 2023-08-29 | 10.18 | 10.43 | 10.09 | 10.41 | 8.00 | qfq | 1,963,386 | 20,246,045 | 3.17% |
| 2023-08-28 | 10.57 | 10.57 | 10.09 | 10.09 | 7.75 | qfq | 2,265,900 | 23,334,170 | 0.00% |
| 2023-08-25 | 10.20 | 10.43 | 10.07 | 10.09 | 7.75 | qfq | 1,927,800 | 19,802,908 | -1.37% |
| 2023-08-24 | 10.13 | 10.38 | 10.03 | 10.23 | 7.86 | qfq | 1,442,299 | 14,682,868 | 0.69% |
| 2023-08-23 | 10.31 | 10.33 | 10.14 | 10.16 | 7.80 | qfq | 1,190,900 | 12,174,131 | -0.88% |
| 2023-08-22 | 10.41 | 10.47 | 10.15 | 10.25 | 7.87 | qfq | 1,619,700 | 16,620,281 | -1.35% |
| 2023-08-21 | 10.41 | 10.56 | 10.37 | 10.39 | 7.98 | qfq | 1,078,300 | 11,256,307 | -0.57% |
| 2023-08-18 | 10.48 | 10.63 | 10.43 | 10.45 | 8.03 | qfq | 1,430,601 | 15,065,821 | -0.48% |
| 2023-08-17 | 10.51 | 10.52 | 10.27 | 10.50 | 8.06 | qfq | 1,220,150 | 12,666,141 | 0.57% |
| 2023-08-16 | 10.39 | 10.58 | 10.32 | 10.44 | 8.02 | qfq | 1,637,900 | 17,138,339 | 0.38% |
| 2023-08-15 | 10.36 | 10.49 | 10.35 | 10.40 | 7.99 | qfq | 1,445,700 | 15,064,110 | 0.58% |
| 2023-08-14 | 10.29 | 10.45 | 10.13 | 10.34 | 7.94 | qfq | 1,590,900 | 16,385,430 | -0.10% |
| 2023-08-11 | 10.55 | 10.63 | 10.34 | 10.35 | 7.95 | qfq | 1,434,500 | 15,031,163 | -1.99% |
| 2023-08-10 | 10.47 | 10.61 | 10.42 | 10.56 | 8.11 | qfq | 1,608,300 | 16,929,880 | 1.44% |
| 2023-08-09 | 10.51 | 10.53 | 10.37 | 10.41 | 8.00 | qfq | 1,362,510 | 14,213,600 | -0.76% |
| 2023-08-08 | 10.53 | 10.62 | 10.44 | 10.49 | 8.06 | qfq | 1,667,710 | 17,522,947 | -0.57% |
| 2023-08-07 | 10.64 | 10.71 | 10.46 | 10.55 | 8.10 | qfq | 2,163,929 | 22,894,380 | -0.85% |
| 2023-08-04 | 10.88 | 10.89 | 10.61 | 10.64 | 8.17 | qfq | 2,980,950 | 31,952,543 | -1.85% |
| 2023-08-03 | 10.97 | 10.97 | 10.78 | 10.84 | 8.33 | qfq | 1,487,800 | 16,111,135 | -0.91% |
| 2023-08-02 | 11.00 | 11.11 | 10.93 | 10.94 | 8.40 | qfq | 1,416,190 | 15,579,171 | -0.82% |
| 2023-08-01 | 11.10 | 11.18 | 10.99 | 11.03 | 8.47 | qfq | 1,982,200 | 21,928,936 | -0.63% |
| 2023-07-31 | 10.90 | 11.18 | 10.78 | 11.10 | 8.53 | qfq | 3,457,450 | 38,244,420 | 2.40% |
| 2023-07-28 | 10.75 | 10.88 | 10.62 | 10.84 | 8.33 | qfq | 1,768,500 | 19,051,699 | 0.93% |
| 2023-07-27 | 10.89 | 10.96 | 10.71 | 10.74 | 8.25 | qfq | 1,602,200 | 17,338,133 | -1.38% |
| 2023-07-26 | 10.86 | 10.91 | 10.75 | 10.89 | 8.36 | qfq | 1,425,411 | 15,472,111 | 0.55% |
| 2023-07-25 | 10.81 | 10.93 | 10.76 | 10.83 | 8.32 | qfq | 1,628,600 | 17,633,660 | 0.93% |
| 2023-07-24 | 10.86 | 10.88 | 10.70 | 10.73 | 8.24 | qfq | 1,413,300 | 15,206,460 | -0.83% |
| 2023-07-21 | 10.83 | 10.94 | 10.78 | 10.82 | 8.31 | qfq | 1,719,416 | 18,669,833 | 0.37% |
| 2023-07-20 | 10.97 | 10.97 | 10.78 | 10.78 | 8.28 | qfq | 1,526,500 | 16,584,639 | -1.28% |
| 2023-07-19 | 10.88 | 10.93 | 10.83 | 10.92 | 8.39 | qfq | 1,316,200 | 14,336,826 | 0.37% |
| 2023-07-18 | 10.89 | 11.03 | 10.83 | 10.88 | 8.36 | qfq | 1,163,200 | 12,673,450 | -0.09% |
| 2023-07-17 | 10.78 | 10.96 | 10.70 | 10.89 | 8.36 | qfq | 1,329,400 | 14,413,688 | -0.09% |