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
上海能源600508.SH
最近收盘价8.262026-07-17
最近交易日2026-07-17
成交量（股）11,797,960
成交额（元）99,427,516
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 7 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-17 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-10 | 2026-06-17 | stock_dividend | — | 0.3 | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-10 | 2026-06-17 | bonus_share | — | — | 0.1 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-19 | 2025-09-25 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-12 | 2025-07-18 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-14 | 2024-09-24 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-10 | 2024-07-18 | cash_dividend | 0.41 | — | — | — | 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 | 8.41 | 8.57 | 8.23 | 8.26 | 8.26 | qfq | 11,797,960 | 99,427,516 | -1.78% |
| 2026-07-16 | 8.53 | 8.56 | 8.30 | 8.41 | 8.41 | qfq | 7,611,791 | 63,896,405 | -1.41% |
| 2026-07-15 | 8.50 | 8.60 | 8.40 | 8.53 | 8.53 | qfq | 10,040,857 | 85,330,974 | -0.12% |
| 2026-07-14 | 8.23 | 8.58 | 8.23 | 8.54 | 8.54 | qfq | 13,477,803 | 113,807,479 | 3.77% |
| 2026-07-13 | 8.03 | 8.30 | 8.01 | 8.23 | 8.23 | qfq | 10,663,089 | 87,419,883 | 2.49% |
| 2026-07-10 | 8.03 | 8.13 | 7.86 | 8.03 | 8.03 | qfq | 6,300,120 | 50,400,756 | 0.00% |
| 2026-07-09 | 8.01 | 8.20 | 7.99 | 8.03 | 8.03 | qfq | 6,754,818 | 54,556,253 | -1.11% |
| 2026-07-08 | 7.92 | 8.26 | 7.92 | 8.12 | 8.12 | qfq | 7,644,564 | 62,108,560 | 1.50% |
| 2026-07-07 | 8.26 | 8.27 | 7.97 | 8.00 | 8.00 | qfq | 7,921,517 | 63,919,296 | -3.26% |
| 2026-07-06 | 8.15 | 8.32 | 7.99 | 8.27 | 8.27 | qfq | 9,508,849 | 77,766,507 | 1.97% |
| 2026-07-03 | 7.73 | 8.19 | 7.73 | 8.11 | 8.11 | qfq | 10,816,614 | 86,539,145 | 4.92% |
| 2026-07-02 | 7.64 | 7.85 | 7.59 | 7.73 | 7.73 | qfq | 8,530,414 | 65,909,569 | 1.18% |
| 2026-07-01 | 7.37 | 7.73 | 7.33 | 7.64 | 7.64 | qfq | 8,519,505 | 64,504,484 | 3.66% |
| 2026-06-30 | 7.52 | 7.62 | 7.34 | 7.37 | 7.37 | qfq | 6,812,003 | 50,524,798 | -2.90% |
| 2026-06-29 | 7.43 | 7.63 | 7.30 | 7.59 | 7.59 | qfq | 8,204,901 | 61,618,144 | 2.57% |
| 2026-06-26 | 7.73 | 7.75 | 7.39 | 7.40 | 7.40 | qfq | 9,521,536 | 71,402,558 | -3.90% |
| 2026-06-25 | 7.80 | 7.83 | 7.60 | 7.70 | 7.70 | qfq | 7,903,720 | 60,796,054 | -2.16% |
| 2026-06-24 | 8.35 | 8.36 | 7.82 | 7.87 | 7.87 | qfq | 10,547,339 | 84,042,853 | -4.84% |
| 2026-06-23 | 8.15 | 8.34 | 8.10 | 8.27 | 8.27 | qfq | 9,488,760 | 78,207,640 | 1.22% |
| 2026-06-22 | 8.01 | 8.18 | 7.91 | 8.17 | 8.17 | qfq | 11,232,308 | 90,335,132 | 1.36% |
| 2026-06-18 | 8.45 | 8.48 | 8.04 | 8.06 | 8.06 | qfq | 14,547,882 | 118,914,169 | -6.06% |
| 2026-06-17 | 8.88 | 8.89 | 8.47 | 8.58 | 8.58 | qfq | 12,373,135 | 106,786,786 | -32.39% |
| 2026-06-16 | 12.82 | 12.82 | 12.46 | 12.69 | 8.91 | qfq | 10,726,008 | 135,493,502 | -1.32% |
| 2026-06-15 | 13.00 | 13.18 | 12.72 | 12.86 | 9.03 | qfq | 10,767,031 | 138,892,976 | -2.13% |
| 2026-06-12 | 12.75 | 13.40 | 12.60 | 13.14 | 9.23 | qfq | 12,117,150 | 157,947,931 | 2.74% |
| 2026-06-11 | 12.69 | 12.94 | 12.46 | 12.79 | 8.98 | qfq | 10,125,952 | 128,952,778 | 1.75% |
| 2026-06-10 | 13.05 | 13.15 | 12.45 | 12.57 | 8.83 | qfq | 13,433,600 | 170,697,641 | -4.05% |
| 2026-06-09 | 13.45 | 13.53 | 13.02 | 13.10 | 9.20 | qfq | 12,412,231 | 163,606,048 | -4.38% |
| 2026-06-08 | 13.94 | 14.21 | 13.56 | 13.70 | 9.62 | qfq | 14,391,479 | 198,446,025 | -2.84% |
| 2026-06-05 | 14.48 | 14.62 | 14.07 | 14.10 | 9.90 | qfq | 14,904,609 | 212,548,049 | -4.08% |
| 2026-06-04 | 14.49 | 14.84 | 14.14 | 14.70 | 10.33 | qfq | 22,666,118 | 329,645,477 | 1.17% |
| 2026-06-03 | 14.30 | 14.63 | 14.01 | 14.53 | 10.21 | qfq | 20,193,026 | 288,459,517 | 1.04% |
| 2026-06-02 | 14.66 | 14.84 | 14.26 | 14.38 | 10.10 | qfq | 23,147,660 | 334,927,397 | -3.49% |
| 2026-06-01 | 14.18 | 14.90 | 14.00 | 14.90 | 10.47 | qfq | 30,149,964 | 438,313,610 | 4.12% |
| 2026-05-29 | 13.42 | 14.46 | 13.35 | 14.31 | 10.05 | qfq | 27,132,220 | 382,828,426 | 6.87% |
| 2026-05-28 | 13.08 | 13.83 | 12.99 | 13.39 | 9.41 | qfq | 14,256,295 | 192,301,911 | 1.75% |
| 2026-05-27 | 13.12 | 13.42 | 12.80 | 13.16 | 9.24 | qfq | 12,409,050 | 162,768,152 | 0.23% |
| 2026-05-26 | 13.41 | 13.85 | 13.02 | 13.13 | 9.22 | qfq | 14,339,300 | 190,686,728 | -3.60% |
| 2026-05-25 | 13.14 | 14.17 | 13.14 | 13.62 | 9.57 | qfq | 20,005,003 | 274,931,791 | 5.75% |
| 2026-05-22 | 12.91 | 13.06 | 12.70 | 12.88 | 9.05 | qfq | 6,152,715 | 79,115,799 | -0.62% |
| 2026-05-21 | 13.50 | 13.57 | 12.93 | 12.96 | 9.10 | qfq | 8,838,801 | 117,194,159 | -4.64% |
| 2026-05-20 | 13.95 | 14.15 | 13.52 | 13.59 | 9.55 | qfq | 8,885,591 | 121,955,438 | -2.79% |
| 2026-05-19 | 13.74 | 14.03 | 13.68 | 13.98 | 9.82 | qfq | 10,418,140 | 144,186,212 | 1.45% |
| 2026-05-18 | 13.54 | 13.85 | 13.51 | 13.78 | 9.68 | qfq | 8,966,400 | 122,990,913 | 1.77% |
| 2026-05-15 | 13.63 | 13.75 | 13.28 | 13.54 | 9.51 | qfq | 9,419,407 | 127,033,685 | -0.88% |
| 2026-05-14 | 13.69 | 13.98 | 13.62 | 13.66 | 9.60 | qfq | 10,155,300 | 139,820,124 | 0.29% |
| 2026-05-13 | 13.60 | 13.83 | 13.51 | 13.62 | 9.57 | qfq | 7,040,192 | 96,235,639 | 0.15% |
| 2026-05-12 | 13.69 | 13.81 | 13.47 | 13.60 | 9.55 | qfq | 5,572,900 | 75,828,032 | -0.58% |
| 2026-05-11 | 13.54 | 13.87 | 13.45 | 13.68 | 9.61 | qfq | 7,954,380 | 109,040,436 | 1.33% |
| 2026-05-08 | 13.57 | 13.88 | 13.46 | 13.50 | 9.48 | qfq | 6,842,901 | 93,094,317 | -0.59% |
| 2026-05-07 | 13.91 | 14.03 | 13.52 | 13.58 | 9.54 | qfq | 11,364,772 | 154,917,472 | -3.00% |
| 2026-05-06 | 13.88 | 14.03 | 13.64 | 14.00 | 9.83 | qfq | 9,210,500 | 127,617,331 | 0.86% |
| 2026-04-30 | 13.89 | 13.99 | 13.76 | 13.88 | 9.75 | qfq | 8,726,727 | 120,918,665 | -0.14% |
| 2026-04-29 | 13.63 | 13.99 | 13.59 | 13.90 | 9.76 | qfq | 11,621,385 | 161,054,947 | 1.83% |
| 2026-04-28 | 13.27 | 13.74 | 13.18 | 13.65 | 9.59 | qfq | 12,293,400 | 166,052,021 | 1.71% |
| 2026-04-27 | 13.29 | 13.51 | 13.20 | 13.42 | 9.43 | qfq | 9,639,000 | 128,916,749 | 1.05% |
| 2026-04-24 | 13.35 | 13.40 | 13.16 | 13.28 | 9.33 | qfq | 6,933,426 | 91,937,367 | -0.75% |
| 2026-04-23 | 12.95 | 13.39 | 12.90 | 13.38 | 9.40 | qfq | 11,989,600 | 158,485,420 | 3.08% |
| 2026-04-22 | 12.93 | 13.10 | 12.89 | 12.98 | 9.12 | qfq | 5,566,601 | 72,348,495 | 0.23% |
| 2026-04-21 | 12.75 | 12.98 | 12.72 | 12.95 | 9.10 | qfq | 7,488,103 | 96,403,930 | 1.49% |
| 2026-04-20 | 12.66 | 12.83 | 12.60 | 12.76 | 8.96 | qfq | 6,554,300 | 83,335,441 | 0.79% |
| 2026-04-17 | 12.77 | 12.87 | 12.61 | 12.66 | 8.89 | qfq | 5,817,001 | 73,770,688 | -1.09% |
| 2026-04-16 | 12.79 | 12.85 | 12.70 | 12.80 | 8.99 | qfq | 4,587,901 | 58,624,498 | 0.16% |
| 2026-04-15 | 12.88 | 12.88 | 12.69 | 12.78 | 8.98 | qfq | 6,008,700 | 76,825,823 | -0.93% |
| 2026-04-14 | 13.09 | 13.09 | 12.77 | 12.90 | 9.06 | qfq | 7,570,810 | 97,588,762 | -1.00% |
| 2026-04-13 | 12.86 | 13.14 | 12.81 | 13.03 | 9.15 | qfq | 10,220,101 | 132,556,464 | 1.56% |
| 2026-04-10 | 12.80 | 12.95 | 12.80 | 12.83 | 9.01 | qfq | 6,680,100 | 85,933,295 | -0.31% |
| 2026-04-09 | 12.83 | 13.09 | 12.75 | 12.87 | 9.04 | qfq | 8,324,967 | 107,091,924 | 0.39% |
| 2026-04-08 | 12.81 | 12.82 | 12.55 | 12.82 | 9.01 | qfq | 11,145,734 | 142,009,541 | -0.54% |
| 2026-04-07 | 12.62 | 12.97 | 12.51 | 12.89 | 9.05 | qfq | 8,116,034 | 103,870,629 | 2.14% |
| 2026-04-03 | 13.40 | 13.43 | 12.60 | 12.62 | 8.87 | qfq | 15,039,458 | 192,020,908 | -5.89% |
| 2026-04-02 | 13.41 | 13.79 | 13.35 | 13.41 | 9.42 | qfq | 10,044,502 | 136,171,972 | -0.45% |
| 2026-04-01 | 13.46 | 13.72 | 13.23 | 13.47 | 9.46 | qfq | 11,564,312 | 156,374,204 | 0.60% |
| 2026-03-31 | 14.16 | 14.24 | 13.39 | 13.39 | 9.41 | qfq | 20,902,346 | 287,335,168 | -5.44% |
| 2026-03-30 | 14.68 | 15.41 | 14.01 | 14.16 | 9.95 | qfq | 26,583,013 | 387,845,959 | -0.49% |
| 2026-03-27 | 14.10 | 14.86 | 14.02 | 14.23 | 10.00 | qfq | 27,051,454 | 389,625,699 | -0.21% |
| 2026-03-26 | 14.00 | 14.45 | 13.77 | 14.26 | 10.02 | qfq | 26,102,700 | 368,984,391 | 1.28% |
| 2026-03-25 | 13.55 | 14.39 | 13.33 | 14.08 | 9.89 | qfq | 28,204,662 | 394,171,732 | 1.08% |
| 2026-03-24 | 13.10 | 13.96 | 13.10 | 13.93 | 9.79 | qfq | 25,555,988 | 349,997,157 | 4.58% |
| 2026-03-23 | 13.47 | 13.74 | 13.18 | 13.32 | 9.36 | qfq | 22,827,966 | 307,755,327 | 0.76% |
| 2026-03-20 | 13.05 | 13.50 | 12.90 | 13.22 | 9.29 | qfq | 11,732,572 | 155,513,669 | 0.46% |
| 2026-03-19 | 13.28 | 13.42 | 13.14 | 13.16 | 9.24 | qfq | 9,944,296 | 131,801,686 | 0.23% |
| 2026-03-18 | 13.18 | 13.50 | 13.00 | 13.13 | 9.22 | qfq | 8,862,901 | 117,094,906 | -0.91% |
| 2026-03-17 | 13.41 | 13.57 | 13.19 | 13.25 | 9.31 | qfq | 8,404,801 | 112,018,415 | -1.56% |
| 2026-03-16 | 13.79 | 13.98 | 13.41 | 13.46 | 9.46 | qfq | 12,163,360 | 165,491,306 | -2.39% |
| 2026-03-13 | 13.93 | 14.15 | 13.70 | 13.79 | 9.69 | qfq | 15,820,779 | 219,790,821 | -1.29% |
| 2026-03-12 | 13.39 | 14.12 | 13.21 | 13.97 | 9.81 | qfq | 25,184,696 | 347,884,728 | 5.43% |
| 2026-03-11 | 13.07 | 13.30 | 12.83 | 13.25 | 9.31 | qfq | 11,585,707 | 151,673,965 | 0.91% |
| 2026-03-10 | 13.00 | 13.33 | 12.91 | 13.13 | 9.22 | qfq | 12,903,760 | 169,910,071 | -2.60% |
| 2026-03-09 | 13.75 | 13.89 | 13.41 | 13.48 | 9.47 | qfq | 20,855,678 | 284,865,984 | 1.89% |
| 2026-03-06 | 13.20 | 13.30 | 12.98 | 13.23 | 9.29 | qfq | 10,073,822 | 132,514,810 | -0.82% |
| 2026-03-05 | 13.37 | 13.44 | 13.05 | 13.34 | 9.37 | qfq | 13,726,043 | 181,727,968 | -0.67% |
| 2026-03-04 | 13.50 | 13.54 | 12.95 | 13.43 | 9.43 | qfq | 19,729,527 | 261,700,562 | -3.38% |
| 2026-03-03 | 13.25 | 14.16 | 13.14 | 13.90 | 9.76 | qfq | 31,570,072 | 431,340,408 | 4.98% |
| 2026-03-02 | 13.25 | 13.40 | 13.00 | 13.24 | 9.30 | qfq | 15,939,578 | 210,551,109 | 1.07% |
| 2026-02-27 | 12.82 | 13.15 | 12.80 | 13.10 | 9.20 | qfq | 10,137,966 | 131,941,251 | 2.02% |
| 2026-02-26 | 12.82 | 12.99 | 12.72 | 12.84 | 9.02 | qfq | 7,702,200 | 98,947,178 | 0.00% |
| 2026-02-25 | 12.81 | 13.05 | 12.72 | 12.84 | 9.02 | qfq | 9,334,295 | 120,180,390 | 0.08% |
| 2026-02-24 | 12.45 | 12.88 | 12.39 | 12.83 | 9.01 | qfq | 11,295,201 | 143,485,944 | 4.48% |
| 2026-02-13 | 12.60 | 12.60 | 12.28 | 12.28 | 8.63 | qfq | 7,682,664 | 95,398,401 | -3.00% |
| 2026-02-12 | 12.57 | 12.70 | 12.42 | 12.66 | 8.89 | qfq | 7,992,297 | 100,710,568 | 0.72% |
| 2026-02-11 | 12.44 | 12.68 | 12.35 | 12.57 | 8.83 | qfq | 7,099,959 | 88,922,252 | 0.64% |
| 2026-02-10 | 12.45 | 12.56 | 12.25 | 12.49 | 8.77 | qfq | 5,941,880 | 73,890,679 | 0.24% |
| 2026-02-09 | 12.48 | 12.56 | 12.40 | 12.46 | 8.75 | qfq | 7,336,563 | 91,521,304 | 0.08% |
| 2026-02-06 | 12.45 | 12.63 | 12.36 | 12.45 | 8.75 | qfq | 7,377,600 | 92,239,159 | -1.27% |
| 2026-02-05 | 12.96 | 12.96 | 12.45 | 12.61 | 8.86 | qfq | 13,001,336 | 163,448,435 | -3.30% |
| 2026-02-04 | 12.13 | 13.07 | 12.13 | 13.04 | 9.16 | qfq | 21,472,639 | 273,753,471 | 7.41% |
| 2026-02-03 | 12.18 | 12.25 | 11.99 | 12.14 | 8.53 | qfq | 7,526,324 | 91,169,709 | 0.33% |
| 2026-02-02 | 12.70 | 12.80 | 12.08 | 12.10 | 8.50 | qfq | 15,670,100 | 193,852,158 | -6.27% |
| 2026-01-30 | 12.91 | 13.39 | 12.75 | 12.91 | 9.07 | qfq | 16,596,486 | 216,253,794 | 0.39% |
| 2026-01-29 | 12.68 | 13.08 | 12.66 | 12.86 | 9.03 | qfq | 16,977,285 | 218,387,726 | 0.94% |
| 2026-01-28 | 12.19 | 12.88 | 12.12 | 12.74 | 8.95 | qfq | 18,161,969 | 228,257,018 | 4.43% |
| 2026-01-27 | 12.42 | 12.49 | 12.08 | 12.20 | 8.57 | qfq | 7,990,807 | 97,652,567 | -2.32% |
| 2026-01-26 | 12.33 | 12.52 | 12.25 | 12.49 | 8.77 | qfq | 8,915,680 | 110,480,028 | 0.56% |
| 2026-01-23 | 12.38 | 12.45 | 12.33 | 12.42 | 8.72 | qfq | 6,124,922 | 75,918,003 | 0.16% |
| 2026-01-22 | 12.24 | 12.41 | 12.22 | 12.40 | 8.71 | qfq | 7,149,822 | 88,225,526 | 1.47% |
| 2026-01-21 | 12.37 | 12.37 | 12.18 | 12.22 | 8.58 | qfq | 5,826,400 | 71,267,236 | -1.45% |
| 2026-01-20 | 12.31 | 12.40 | 12.21 | 12.40 | 8.71 | qfq | 5,206,133 | 64,089,156 | 0.98% |
| 2026-01-19 | 12.14 | 12.32 | 12.12 | 12.28 | 8.63 | qfq | 4,960,412 | 60,810,766 | 1.24% |
| 2026-01-16 | 12.25 | 12.28 | 12.10 | 12.13 | 8.52 | qfq | 3,830,000 | 46,681,917 | -0.74% |
| 2026-01-15 | 12.12 | 12.28 | 12.08 | 12.22 | 8.58 | qfq | 3,573,100 | 43,610,967 | 0.08% |
| 2026-01-14 | 12.33 | 12.36 | 12.10 | 12.21 | 8.58 | qfq | 6,464,811 | 79,294,995 | -0.97% |
| 2026-01-13 | 12.38 | 12.43 | 12.28 | 12.33 | 8.66 | qfq | 6,469,204 | 79,836,846 | -0.80% |
| 2026-01-12 | 12.51 | 12.55 | 12.31 | 12.43 | 8.73 | qfq | 7,746,200 | 95,932,183 | -0.64% |
| 2026-01-09 | 12.19 | 12.51 | 12.18 | 12.51 | 8.79 | qfq | 8,297,562 | 102,856,426 | 1.96% |
| 2026-01-08 | 12.35 | 12.40 | 12.20 | 12.27 | 8.62 | qfq | 6,778,923 | 83,345,866 | -0.81% |
| 2026-01-07 | 12.13 | 12.38 | 12.06 | 12.37 | 8.69 | qfq | 10,948,508 | 134,030,207 | 2.66% |
| 2026-01-06 | 11.88 | 12.07 | 11.88 | 12.05 | 8.46 | qfq | 3,692,716 | 44,357,678 | 1.43% |
| 2026-01-05 | 11.83 | 11.92 | 11.80 | 11.88 | 8.35 | qfq | 3,166,726 | 37,599,523 | 0.93% |
| 2025-12-31 | 11.88 | 11.89 | 11.77 | 11.77 | 8.27 | qfq | 3,410,700 | 40,262,422 | -0.68% |
| 2025-12-30 | 11.93 | 12.00 | 11.83 | 11.85 | 8.32 | qfq | 3,613,001 | 42,890,682 | -0.92% |
| 2025-12-29 | 12.05 | 12.17 | 11.95 | 11.96 | 8.40 | qfq | 3,824,879 | 46,056,845 | -1.08% |
| 2025-12-26 | 12.03 | 12.15 | 12.01 | 12.09 | 8.49 | qfq | 2,959,532 | 35,764,469 | 0.33% |
| 2025-12-25 | 12.04 | 12.07 | 11.96 | 12.05 | 8.46 | qfq | 2,997,100 | 36,026,663 | 0.08% |
| 2025-12-24 | 12.02 | 12.04 | 11.92 | 12.04 | 8.46 | qfq | 2,420,701 | 28,997,248 | 0.33% |
| 2025-12-23 | 12.20 | 12.20 | 11.99 | 12.00 | 8.43 | qfq | 2,432,645 | 29,304,824 | -0.83% |
| 2025-12-22 | 12.13 | 12.19 | 12.10 | 12.10 | 8.50 | qfq | 2,841,462 | 34,496,465 | -0.17% |
| 2025-12-19 | 11.98 | 12.14 | 11.98 | 12.12 | 8.51 | qfq | 2,274,827 | 27,506,966 | 0.41% |
| 2025-12-18 | 12.00 | 12.11 | 11.94 | 12.07 | 8.48 | qfq | 2,675,141 | 32,148,915 | 1.26% |
| 2025-12-17 | 11.92 | 11.97 | 11.80 | 11.92 | 8.37 | qfq | 2,512,622 | 29,850,179 | 0.00% |
| 2025-12-16 | 12.14 | 12.14 | 11.87 | 11.92 | 8.37 | qfq | 2,969,420 | 35,456,806 | -1.32% |
| 2025-12-15 | 12.01 | 12.19 | 12.00 | 12.08 | 8.49 | qfq | 2,339,120 | 28,349,587 | 0.42% |
| 2025-12-12 | 12.01 | 12.12 | 12.00 | 12.03 | 8.45 | qfq | 3,280,100 | 39,544,197 | -0.08% |
| 2025-12-11 | 12.24 | 12.24 | 12.02 | 12.04 | 8.46 | qfq | 2,571,460 | 31,164,148 | -1.31% |
| 2025-12-10 | 12.12 | 12.24 | 12.12 | 12.20 | 8.57 | qfq | 2,347,775 | 28,585,293 | 0.74% |
| 2025-12-09 | 12.25 | 12.26 | 12.11 | 12.11 | 8.51 | qfq | 3,443,100 | 41,876,368 | -1.38% |
| 2025-12-08 | 12.41 | 12.45 | 12.27 | 12.28 | 8.63 | qfq | 4,588,478 | 56,441,249 | -1.21% |
| 2025-12-05 | 12.32 | 12.45 | 12.24 | 12.43 | 8.73 | qfq | 3,230,632 | 39,953,068 | 0.49% |
| 2025-12-04 | 12.49 | 12.49 | 12.30 | 12.37 | 8.69 | qfq | 3,041,002 | 37,650,227 | -0.96% |
| 2025-12-03 | 12.33 | 12.58 | 12.33 | 12.49 | 8.77 | qfq | 4,621,200 | 57,661,458 | 0.64% |
| 2025-12-02 | 12.43 | 12.46 | 12.31 | 12.41 | 8.72 | qfq | 2,259,073 | 27,970,869 | -0.16% |
| 2025-12-01 | 12.46 | 12.53 | 12.40 | 12.43 | 8.73 | qfq | 3,217,722 | 40,094,524 | 0.08% |
| 2025-11-28 | 12.40 | 12.47 | 12.35 | 12.42 | 8.72 | qfq | 2,773,300 | 34,418,881 | -0.08% |
| 2025-11-27 | 12.35 | 12.50 | 12.30 | 12.43 | 8.73 | qfq | 2,980,600 | 37,052,808 | 0.49% |
| 2025-11-26 | 12.46 | 12.47 | 12.27 | 12.37 | 8.69 | qfq | 3,205,032 | 39,753,691 | -0.72% |
| 2025-11-25 | 12.30 | 12.51 | 12.21 | 12.46 | 8.75 | qfq | 5,195,485 | 64,572,013 | 1.71% |
| 2025-11-24 | 12.25 | 12.41 | 12.16 | 12.25 | 8.61 | qfq | 5,370,960 | 65,788,090 | 0.33% |
| 2025-11-21 | 12.70 | 12.83 | 12.20 | 12.21 | 8.58 | qfq | 7,560,960 | 94,152,281 | -4.46% |
| 2025-11-20 | 13.00 | 13.03 | 12.78 | 12.78 | 8.98 | qfq | 5,143,801 | 66,191,014 | -1.62% |
| 2025-11-19 | 13.04 | 13.14 | 12.88 | 12.99 | 9.13 | qfq | 4,612,322 | 59,854,030 | -0.69% |
| 2025-11-18 | 13.56 | 13.56 | 13.02 | 13.08 | 9.19 | qfq | 9,781,200 | 128,702,594 | -4.04% |
| 2025-11-17 | 13.40 | 13.75 | 13.30 | 13.63 | 9.57 | qfq | 9,609,292 | 130,307,714 | 1.41% |
| 2025-11-14 | 13.45 | 13.60 | 13.39 | 13.44 | 9.44 | qfq | 5,968,000 | 80,316,078 | -0.30% |
| 2025-11-13 | 13.40 | 13.55 | 13.26 | 13.48 | 9.47 | qfq | 7,580,692 | 101,763,960 | 0.60% |
| 2025-11-12 | 13.52 | 13.62 | 13.35 | 13.40 | 9.41 | qfq | 6,637,435 | 89,264,372 | -1.33% |
| 2025-11-11 | 13.94 | 13.94 | 13.46 | 13.58 | 9.54 | qfq | 11,431,800 | 155,176,272 | -2.37% |
| 2025-11-10 | 13.67 | 13.94 | 13.58 | 13.91 | 9.77 | qfq | 9,727,901 | 134,545,313 | 1.76% |
| 2025-11-07 | 13.73 | 13.82 | 13.58 | 13.67 | 9.60 | qfq | 8,506,500 | 116,333,906 | -0.29% |
| 2025-11-06 | 13.56 | 13.92 | 13.52 | 13.71 | 9.63 | qfq | 13,921,113 | 191,176,901 | 0.59% |
| 2025-11-05 | 13.35 | 13.81 | 13.34 | 13.63 | 9.57 | qfq | 11,812,822 | 161,393,086 | 0.89% |
| 2025-11-04 | 13.76 | 13.90 | 13.39 | 13.51 | 9.49 | qfq | 12,436,431 | 168,987,955 | -1.75% |
| 2025-11-03 | 13.68 | 14.03 | 13.68 | 13.75 | 9.66 | qfq | 14,059,417 | 194,622,539 | -0.43% |
| 2025-10-31 | 13.78 | 13.94 | 13.60 | 13.81 | 9.70 | qfq | 14,332,333 | 197,013,503 | -0.22% |
| 2025-10-30 | 14.44 | 14.45 | 13.82 | 13.84 | 9.72 | qfq | 21,321,584 | 299,914,221 | -4.02% |
| 2025-10-29 | 13.74 | 14.80 | 13.50 | 14.42 | 10.13 | qfq | 31,085,119 | 443,658,873 | 3.59% |
| 2025-10-28 | 13.70 | 14.03 | 13.63 | 13.92 | 9.78 | qfq | 20,333,429 | 281,478,321 | -1.14% |
| 2025-10-27 | 13.45 | 14.49 | 13.07 | 14.08 | 9.89 | qfq | 30,691,832 | 424,929,541 | 4.61% |
| 2025-10-24 | 13.52 | 13.88 | 13.33 | 13.46 | 9.46 | qfq | 31,906,007 | 431,183,797 | -4.06% |
| 2025-10-23 | 12.79 | 14.03 | 12.78 | 14.03 | 9.86 | qfq | 30,452,105 | 420,653,571 | 10.04% |
| 2025-10-22 | 12.90 | 12.96 | 12.66 | 12.75 | 8.96 | qfq | 6,571,302 | 83,938,047 | -1.39% |
| 2025-10-21 | 13.00 | 13.01 | 12.74 | 12.93 | 9.08 | qfq | 8,401,100 | 108,216,279 | -0.92% |
| 2025-10-20 | 12.76 | 13.06 | 12.74 | 13.05 | 9.17 | qfq | 11,136,430 | 144,049,549 | 2.43% |
| 2025-10-17 | 12.85 | 12.98 | 12.68 | 12.74 | 8.95 | qfq | 8,646,402 | 110,780,428 | -1.39% |
| 2025-10-16 | 12.68 | 12.96 | 12.60 | 12.92 | 9.08 | qfq | 13,108,131 | 167,737,797 | 1.81% |
| 2025-10-15 | 12.62 | 12.75 | 12.56 | 12.69 | 8.91 | qfq | 6,457,864 | 81,783,051 | 0.08% |
| 2025-10-14 | 12.51 | 12.74 | 12.37 | 12.68 | 8.91 | qfq | 11,826,101 | 149,179,384 | 2.09% |
| 2025-10-13 | 12.32 | 12.48 | 12.23 | 12.42 | 8.72 | qfq | 6,557,910 | 80,939,907 | -1.19% |
| 2025-10-10 | 12.38 | 12.64 | 12.31 | 12.57 | 8.83 | qfq | 8,217,562 | 103,013,218 | 1.53% |
| 2025-10-09 | 12.09 | 12.40 | 12.04 | 12.38 | 8.70 | qfq | 7,558,800 | 92,631,382 | 2.91% |
| 2025-09-30 | 12.06 | 12.10 | 11.98 | 12.03 | 8.45 | qfq | 2,666,114 | 32,109,335 | -0.25% |
| 2025-09-29 | 12.16 | 12.19 | 11.91 | 12.06 | 8.47 | qfq | 4,240,714 | 50,897,685 | -0.82% |
| 2025-09-26 | 12.11 | 12.25 | 12.07 | 12.16 | 8.54 | qfq | 3,916,593 | 47,704,013 | 0.41% |
| 2025-09-25 | 12.18 | 12.19 | 12.02 | 12.11 | 8.51 | qfq | 3,212,062 | 38,884,916 | -0.74% |
| 2025-09-24 | 12.18 | 12.28 | 12.10 | 12.20 | 8.51 | qfq | 3,431,773 | 41,789,763 | -0.33% |
| 2025-09-23 | 12.18 | 12.25 | 12.01 | 12.24 | 8.53 | qfq | 4,063,401 | 49,316,985 | 0.49% |
| 2025-09-22 | 12.27 | 12.32 | 12.10 | 12.18 | 8.49 | qfq | 3,408,673 | 41,461,038 | -0.81% |
| 2025-09-19 | 12.09 | 12.29 | 12.02 | 12.28 | 8.56 | qfq | 5,395,345 | 65,629,514 | 2.33% |
| 2025-09-18 | 12.39 | 12.40 | 12.00 | 12.00 | 8.37 | qfq | 5,963,923 | 72,406,708 | -2.99% |
| 2025-09-17 | 12.17 | 12.43 | 12.17 | 12.37 | 8.63 | qfq | 5,757,885 | 71,023,238 | 0.73% |
| 2025-09-16 | 12.39 | 12.45 | 12.22 | 12.28 | 8.56 | qfq | 4,425,067 | 54,428,194 | 0.08% |
| 2025-09-15 | 12.18 | 12.27 | 12.05 | 12.27 | 8.56 | qfq | 3,676,313 | 44,691,006 | 0.66% |
| 2025-09-12 | 12.10 | 12.20 | 12.09 | 12.19 | 8.50 | qfq | 3,011,200 | 36,593,124 | 0.58% |
| 2025-09-11 | 12.07 | 12.13 | 12.04 | 12.12 | 8.45 | qfq | 2,570,200 | 31,067,817 | 0.33% |
| 2025-09-10 | 12.27 | 12.27 | 12.08 | 12.08 | 8.42 | qfq | 2,007,301 | 24,328,212 | -0.58% |
| 2025-09-09 | 12.09 | 12.26 | 12.08 | 12.15 | 8.47 | qfq | 2,967,800 | 36,023,193 | 0.41% |
| 2025-09-08 | 12.07 | 12.12 | 12.04 | 12.10 | 8.44 | qfq | 2,447,100 | 29,579,891 | 0.25% |
| 2025-09-05 | 12.07 | 12.09 | 11.93 | 12.07 | 8.42 | qfq | 2,957,705 | 35,514,563 | 0.75% |
| 2025-09-04 | 11.90 | 11.98 | 11.86 | 11.98 | 8.35 | qfq | 2,822,751 | 33,636,421 | 0.67% |
| 2025-09-03 | 12.02 | 12.13 | 11.89 | 11.90 | 8.30 | qfq | 2,962,611 | 35,468,001 | -1.57% |
| 2025-09-02 | 12.16 | 12.16 | 11.99 | 12.09 | 8.43 | qfq | 3,157,784 | 38,076,847 | -0.17% |
| 2025-09-01 | 12.06 | 12.17 | 12.00 | 12.11 | 8.44 | qfq | 3,166,012 | 38,260,517 | 0.58% |
| 2025-08-29 | 12.09 | 12.20 | 12.00 | 12.04 | 8.40 | qfq | 3,547,600 | 42,889,046 | -0.50% |
| 2025-08-28 | 12.25 | 12.25 | 11.95 | 12.10 | 8.44 | qfq | 4,399,733 | 53,185,068 | -0.33% |
| 2025-08-27 | 12.42 | 12.42 | 12.14 | 12.14 | 8.47 | qfq | 4,190,890 | 51,514,856 | -2.18% |
| 2025-08-26 | 12.46 | 12.49 | 12.40 | 12.41 | 8.65 | qfq | 3,210,204 | 39,938,244 | -0.40% |
| 2025-08-25 | 12.29 | 12.49 | 12.29 | 12.46 | 8.69 | qfq | 5,488,146 | 68,145,342 | 1.55% |
| 2025-08-22 | 12.30 | 12.37 | 12.22 | 12.27 | 8.56 | qfq | 4,072,842 | 49,981,278 | -0.49% |
| 2025-08-21 | 12.30 | 12.37 | 12.26 | 12.33 | 8.60 | qfq | 4,872,504 | 60,063,871 | 0.24% |
| 2025-08-20 | 12.16 | 12.30 | 12.15 | 12.30 | 8.58 | qfq | 2,822,562 | 34,534,052 | 0.90% |
| 2025-08-19 | 12.24 | 12.27 | 12.18 | 12.19 | 8.50 | qfq | 2,510,872 | 30,678,114 | -0.33% |
| 2025-08-18 | 12.33 | 12.40 | 12.20 | 12.23 | 8.53 | qfq | 5,079,526 | 62,297,893 | -0.57% |
| 2025-08-15 | 12.15 | 12.30 | 12.09 | 12.30 | 8.58 | qfq | 3,716,241 | 45,385,490 | 1.57% |
| 2025-08-14 | 12.32 | 12.35 | 12.10 | 12.11 | 8.44 | qfq | 4,173,591 | 50,949,013 | -1.70% |
| 2025-08-13 | 12.37 | 12.38 | 12.27 | 12.32 | 8.59 | qfq | 3,146,500 | 38,743,069 | -0.32% |
| 2025-08-12 | 12.35 | 12.42 | 12.30 | 12.36 | 8.62 | qfq | 3,408,937 | 42,150,686 | 0.49% |
| 2025-08-11 | 12.32 | 12.36 | 12.27 | 12.30 | 8.58 | qfq | 3,627,102 | 44,673,132 | -0.16% |
| 2025-08-08 | 12.26 | 12.34 | 12.23 | 12.32 | 8.59 | qfq | 2,453,201 | 30,156,368 | 0.16% |
| 2025-08-07 | 12.41 | 12.41 | 12.23 | 12.30 | 8.58 | qfq | 3,567,800 | 43,957,612 | -0.89% |
| 2025-08-06 | 12.12 | 12.44 | 12.12 | 12.41 | 8.65 | qfq | 5,154,300 | 63,465,573 | 2.06% |
| 2025-08-05 | 12.04 | 12.16 | 12.00 | 12.16 | 8.48 | qfq | 2,462,600 | 29,748,955 | 1.00% |
| 2025-08-04 | 11.94 | 12.04 | 11.90 | 12.04 | 8.40 | qfq | 2,914,910 | 34,878,089 | 0.33% |
| 2025-08-01 | 11.93 | 12.08 | 11.93 | 12.00 | 8.37 | qfq | 2,529,453 | 30,404,575 | 0.25% |
| 2025-07-31 | 12.15 | 12.19 | 11.93 | 11.97 | 8.35 | qfq | 5,768,674 | 69,314,308 | -2.37% |
| 2025-07-30 | 12.29 | 12.41 | 12.17 | 12.26 | 8.55 | qfq | 5,900,796 | 72,535,921 | 0.16% |
| 2025-07-29 | 12.14 | 12.27 | 12.03 | 12.24 | 8.53 | qfq | 4,344,101 | 52,818,215 | 0.82% |
| 2025-07-28 | 12.23 | 12.27 | 12.07 | 12.14 | 8.47 | qfq | 6,875,526 | 83,566,581 | -2.02% |
| 2025-07-25 | 12.62 | 12.66 | 12.35 | 12.39 | 8.64 | qfq | 5,677,275 | 70,828,764 | -1.51% |
| 2025-07-24 | 12.38 | 12.60 | 12.27 | 12.58 | 8.77 | qfq | 7,869,701 | 97,943,169 | 1.45% |
| 2025-07-23 | 12.75 | 12.75 | 12.37 | 12.40 | 8.65 | qfq | 10,612,700 | 132,820,648 | -1.98% |
| 2025-07-22 | 12.12 | 12.75 | 12.06 | 12.65 | 8.82 | qfq | 15,642,781 | 195,551,566 | 4.20% |
| 2025-07-21 | 11.90 | 12.17 | 11.90 | 12.14 | 8.47 | qfq | 5,474,365 | 66,133,350 | 2.27% |
| 2025-07-18 | 11.83 | 11.96 | 11.81 | 11.87 | 8.28 | qfq | 4,456,905 | 52,966,200 | -0.75% |
| 2025-07-17 | 11.96 | 11.99 | 11.92 | 11.96 | 8.20 | qfq | 2,408,532 | 28,791,536 | 0.00% |
| 2025-07-16 | 11.93 | 12.00 | 11.92 | 11.96 | 8.20 | qfq | 2,253,200 | 26,924,108 | 0.17% |
| 2025-07-15 | 12.14 | 12.14 | 11.89 | 11.94 | 8.19 | qfq | 5,155,267 | 61,713,723 | -1.65% |
| 2025-07-14 | 12.06 | 12.18 | 12.01 | 12.14 | 8.32 | qfq | 4,808,024 | 58,279,637 | 0.08% |
| 2025-07-11 | 12.17 | 12.23 | 12.10 | 12.13 | 8.32 | qfq | 5,077,011 | 61,749,938 | -0.33% |
| 2025-07-10 | 11.98 | 12.18 | 11.98 | 12.17 | 8.34 | qfq | 4,964,575 | 60,064,449 | 1.42% |
| 2025-07-09 | 11.91 | 12.07 | 11.89 | 12.00 | 8.23 | qfq | 4,131,354 | 49,534,377 | 0.76% |
| 2025-07-08 | 11.95 | 12.04 | 11.83 | 11.91 | 8.17 | qfq | 4,758,354 | 56,651,466 | 0.08% |
| 2025-07-07 | 11.78 | 11.92 | 11.74 | 11.90 | 8.16 | qfq | 3,887,960 | 45,991,882 | 1.19% |
| 2025-07-04 | 11.71 | 11.82 | 11.71 | 11.76 | 8.06 | qfq | 3,120,153 | 36,695,756 | 0.26% |
| 2025-07-03 | 11.79 | 11.84 | 11.68 | 11.73 | 8.04 | qfq | 3,121,783 | 36,624,680 | -0.59% |
| 2025-07-02 | 11.59 | 11.80 | 11.59 | 11.80 | 8.09 | qfq | 4,232,300 | 49,571,949 | 1.46% |
| 2025-07-01 | 11.72 | 11.72 | 11.60 | 11.63 | 7.97 | qfq | 2,667,731 | 31,043,555 | -0.60% |
| 2025-06-30 | 11.66 | 11.71 | 11.51 | 11.70 | 8.02 | qfq | 4,054,601 | 47,169,471 | 0.86% |
| 2025-06-27 | 11.60 | 11.67 | 11.58 | 11.60 | 7.95 | qfq | 4,342,601 | 50,472,219 | 0.17% |
| 2025-06-26 | 11.62 | 11.68 | 11.53 | 11.58 | 7.94 | qfq | 3,523,070 | 40,803,202 | -0.17% |
| 2025-06-25 | 11.53 | 11.60 | 11.48 | 11.60 | 7.95 | qfq | 3,508,741 | 40,487,804 | 0.61% |
| 2025-06-24 | 11.42 | 11.55 | 11.36 | 11.53 | 7.91 | qfq | 4,421,386 | 50,833,084 | 0.52% |
| 2025-06-23 | 11.38 | 11.50 | 11.33 | 11.47 | 7.86 | qfq | 3,124,460 | 35,721,894 | 0.70% |
| 2025-06-20 | 11.37 | 11.48 | 11.33 | 11.39 | 7.81 | qfq | 3,755,100 | 42,901,787 | 0.44% |
| 2025-06-19 | 11.40 | 11.42 | 11.26 | 11.34 | 7.77 | qfq | 2,750,010 | 31,149,546 | -0.70% |
| 2025-06-18 | 11.52 | 11.52 | 11.31 | 11.42 | 7.83 | qfq | 2,718,400 | 30,989,393 | -0.78% |
| 2025-06-17 | 11.40 | 11.54 | 11.35 | 11.51 | 7.89 | qfq | 3,534,164 | 40,558,067 | 0.88% |
| 2025-06-16 | 11.33 | 11.48 | 11.32 | 11.41 | 7.82 | qfq | 2,485,300 | 28,387,077 | 0.53% |
| 2025-06-13 | 11.45 | 11.48 | 11.35 | 11.35 | 7.78 | qfq | 3,711,256 | 42,352,938 | -0.35% |
| 2025-06-12 | 11.47 | 11.54 | 11.35 | 11.39 | 7.81 | qfq | 2,542,900 | 29,012,675 | -0.61% |
| 2025-06-11 | 11.45 | 11.53 | 11.41 | 11.46 | 7.86 | qfq | 2,510,504 | 28,858,838 | 0.35% |
| 2025-06-10 | 11.48 | 11.50 | 11.36 | 11.42 | 7.83 | qfq | 2,381,900 | 27,265,468 | -0.44% |
| 2025-06-09 | 11.45 | 11.50 | 11.38 | 11.47 | 7.86 | qfq | 1,899,215 | 21,748,541 | 0.35% |
| 2025-06-06 | 11.44 | 11.47 | 11.39 | 11.43 | 7.84 | qfq | 1,842,547 | 21,058,142 | 0.53% |
| 2025-06-05 | 11.46 | 11.52 | 11.34 | 11.37 | 7.80 | qfq | 2,237,815 | 25,520,880 | -0.79% |
| 2025-06-04 | 11.30 | 11.49 | 11.27 | 11.46 | 7.86 | qfq | 3,147,516 | 35,867,728 | 1.42% |
| 2025-06-03 | 11.32 | 11.34 | 11.24 | 11.30 | 7.75 | qfq | 2,472,800 | 27,915,542 | -0.18% |
| 2025-05-30 | 11.37 | 11.42 | 11.31 | 11.32 | 7.76 | qfq | 1,598,500 | 18,127,831 | -0.44% |
| 2025-05-29 | 11.29 | 11.38 | 11.24 | 11.37 | 7.80 | qfq | 2,601,850 | 29,514,528 | 0.80% |
| 2025-05-28 | 11.21 | 11.31 | 11.19 | 11.28 | 7.73 | qfq | 1,989,900 | 22,412,739 | 0.71% |
| 2025-05-27 | 11.27 | 11.30 | 11.15 | 11.20 | 7.68 | qfq | 2,444,300 | 27,363,578 | -0.44% |
| 2025-05-26 | 11.26 | 11.29 | 11.20 | 11.25 | 7.71 | qfq | 1,760,601 | 19,808,383 | -0.27% |
| 2025-05-23 | 11.39 | 11.48 | 11.28 | 11.28 | 7.73 | qfq | 2,914,134 | 33,139,241 | -1.05% |
| 2025-05-22 | 11.50 | 11.53 | 11.36 | 11.40 | 7.82 | qfq | 2,786,971 | 31,851,294 | -1.13% |
| 2025-05-21 | 11.39 | 11.58 | 11.38 | 11.53 | 7.91 | qfq | 4,137,049 | 47,693,646 | 1.14% |
| 2025-05-20 | 11.47 | 11.47 | 11.36 | 11.40 | 7.82 | qfq | 2,063,815 | 23,530,292 | -0.26% |
| 2025-05-19 | 11.36 | 11.46 | 11.32 | 11.43 | 7.84 | qfq | 2,378,300 | 27,116,393 | 0.79% |
| 2025-05-16 | 11.44 | 11.49 | 11.34 | 11.34 | 7.77 | qfq | 2,441,400 | 27,800,562 | -1.05% |
| 2025-05-15 | 11.46 | 11.56 | 11.40 | 11.46 | 7.86 | qfq | 3,281,800 | 37,639,749 | 0.00% |
| 2025-05-14 | 11.37 | 11.46 | 11.31 | 11.46 | 7.86 | qfq | 3,393,376 | 38,680,827 | 0.88% |
| 2025-05-13 | 11.38 | 11.39 | 11.30 | 11.36 | 7.79 | qfq | 3,603,200 | 40,902,522 | 0.71% |
| 2025-05-12 | 11.29 | 11.29 | 11.23 | 11.28 | 7.73 | qfq | 2,716,421 | 30,567,650 | 0.27% |
| 2025-05-09 | 11.28 | 11.33 | 11.21 | 11.25 | 7.71 | qfq | 2,144,899 | 24,124,055 | -0.18% |
| 2025-05-08 | 11.20 | 11.29 | 11.18 | 11.27 | 7.73 | qfq | 2,559,900 | 28,831,719 | 0.27% |
| 2025-05-07 | 11.28 | 11.34 | 11.19 | 11.24 | 7.71 | qfq | 3,486,900 | 39,212,058 | 0.27% |
| 2025-05-06 | 11.12 | 11.22 | 11.08 | 11.21 | 7.69 | qfq | 3,030,889 | 33,879,925 | 1.17% |
| 2025-04-30 | 11.11 | 11.15 | 11.07 | 11.08 | 7.60 | qfq | 2,520,800 | 28,011,257 | -0.09% |
| 2025-04-29 | 11.17 | 11.23 | 11.09 | 11.09 | 7.60 | qfq | 3,145,400 | 35,056,145 | -0.81% |
| 2025-04-28 | 11.33 | 11.34 | 11.07 | 11.18 | 7.67 | qfq | 4,605,214 | 51,470,995 | -1.93% |
| 2025-04-25 | 11.44 | 11.48 | 11.29 | 11.40 | 7.82 | qfq | 4,609,700 | 52,406,328 | -0.70% |
| 2025-04-24 | 11.44 | 11.55 | 11.43 | 11.48 | 7.87 | qfq | 3,574,556 | 41,120,377 | 0.35% |
| 2025-04-23 | 11.52 | 11.58 | 11.42 | 11.44 | 7.84 | qfq | 3,119,900 | 35,760,064 | -0.44% |
| 2025-04-22 | 11.46 | 11.53 | 11.44 | 11.49 | 7.88 | qfq | 3,096,600 | 35,555,610 | 0.17% |
| 2025-04-21 | 11.57 | 11.59 | 11.45 | 11.47 | 7.86 | qfq | 2,685,500 | 30,921,129 | -0.52% |
| 2025-04-18 | 11.64 | 11.64 | 11.44 | 11.53 | 7.91 | qfq | 2,482,900 | 28,603,694 | -1.03% |
| 2025-04-17 | 11.60 | 11.69 | 11.56 | 11.65 | 7.99 | qfq | 1,951,322 | 22,720,209 | 0.17% |
| 2025-04-16 | 11.62 | 11.68 | 11.50 | 11.63 | 7.97 | qfq | 2,126,400 | 24,632,101 | 0.00% |
| 2025-04-15 | 11.64 | 11.68 | 11.55 | 11.63 | 7.97 | qfq | 2,089,400 | 24,231,406 | -0.43% |
| 2025-04-14 | 11.62 | 11.72 | 11.56 | 11.68 | 8.01 | qfq | 2,981,800 | 34,703,810 | 0.95% |
| 2025-04-11 | 11.60 | 11.68 | 11.53 | 11.57 | 7.93 | qfq | 2,867,000 | 33,248,098 | -1.11% |
| 2025-04-10 | 11.58 | 11.79 | 11.50 | 11.70 | 8.02 | qfq | 5,984,800 | 69,721,046 | 1.83% |
| 2025-04-09 | 11.38 | 11.52 | 11.09 | 11.49 | 7.88 | qfq | 5,394,000 | 61,006,418 | 0.79% |
| 2025-04-08 | 10.94 | 11.40 | 10.94 | 11.40 | 7.82 | qfq | 8,052,831 | 90,715,667 | 4.20% |
| 2025-04-07 | 11.80 | 11.80 | 10.94 | 10.94 | 7.50 | qfq | 8,591,620 | 96,743,138 | -9.96% |
| 2025-04-03 | 12.05 | 12.21 | 12.03 | 12.15 | 8.33 | qfq | 2,513,002 | 30,512,055 | 0.08% |
| 2025-04-02 | 12.07 | 12.20 | 12.05 | 12.14 | 8.32 | qfq | 2,931,767 | 35,581,700 | 0.25% |
| 2025-04-01 | 11.97 | 12.16 | 11.95 | 12.11 | 8.30 | qfq | 4,230,013 | 51,163,347 | 1.76% |
| 2025-03-31 | 11.99 | 12.08 | 11.86 | 11.90 | 8.16 | qfq | 3,878,550 | 46,353,916 | -0.75% |
| 2025-03-28 | 12.29 | 12.32 | 11.98 | 11.99 | 8.22 | qfq | 6,159,615 | 74,427,731 | -2.44% |
| 2025-03-27 | 12.34 | 12.45 | 12.27 | 12.29 | 8.43 | qfq | 3,979,097 | 48,978,152 | -1.13% |
| 2025-03-26 | 12.54 | 12.55 | 12.38 | 12.43 | 8.52 | qfq | 5,215,729 | 64,837,316 | -0.80% |
| 2025-03-25 | 12.35 | 12.58 | 12.18 | 12.53 | 8.59 | qfq | 8,170,414 | 101,765,376 | 2.12% |
| 2025-03-24 | 12.35 | 12.46 | 12.14 | 12.27 | 8.41 | qfq | 6,063,923 | 74,483,053 | -0.89% |
| 2025-03-21 | 12.34 | 12.46 | 12.30 | 12.38 | 8.49 | qfq | 5,522,888 | 68,412,530 | 0.00% |
| 2025-03-20 | 12.26 | 12.45 | 12.25 | 12.38 | 8.49 | qfq | 6,369,082 | 78,841,660 | 0.90% |
| 2025-03-19 | 12.26 | 12.30 | 12.20 | 12.27 | 8.41 | qfq | 2,852,401 | 34,961,368 | 0.16% |
| 2025-03-18 | 12.26 | 12.28 | 12.14 | 12.25 | 8.40 | qfq | 3,641,699 | 44,500,278 | -0.08% |
| 2025-03-17 | 12.31 | 12.31 | 12.24 | 12.26 | 8.41 | qfq | 4,367,801 | 53,581,715 | -0.49% |
| 2025-03-14 | 12.30 | 12.34 | 12.21 | 12.32 | 8.45 | qfq | 7,775,230 | 95,432,094 | -0.24% |
| 2025-03-13 | 12.03 | 12.36 | 12.03 | 12.35 | 8.47 | qfq | 12,252,556 | 149,847,712 | 2.66% |
| 2025-03-12 | 12.09 | 12.12 | 12.00 | 12.03 | 8.25 | qfq | 3,367,700 | 40,513,680 | -0.50% |
| 2025-03-11 | 12.03 | 12.09 | 11.93 | 12.09 | 8.29 | qfq | 2,855,000 | 34,358,155 | 0.08% |
| 2025-03-10 | 12.03 | 12.14 | 12.01 | 12.08 | 8.28 | qfq | 4,086,415 | 49,354,949 | 0.42% |
| 2025-03-07 | 11.98 | 12.09 | 11.93 | 12.03 | 8.25 | qfq | 4,832,041 | 58,139,861 | 0.42% |
| 2025-03-06 | 11.83 | 11.99 | 11.76 | 11.98 | 8.21 | qfq | 3,999,311 | 47,616,150 | 1.27% |
| 2025-03-05 | 11.90 | 11.92 | 11.76 | 11.83 | 8.11 | qfq | 3,290,003 | 38,846,294 | -0.76% |
| 2025-03-04 | 11.93 | 11.96 | 11.87 | 11.92 | 8.17 | qfq | 3,042,928 | 36,228,360 | -0.58% |
| 2025-03-03 | 11.96 | 12.07 | 11.96 | 11.99 | 8.22 | qfq | 3,307,400 | 39,724,803 | 0.25% |
| 2025-02-28 | 12.03 | 12.08 | 11.91 | 11.96 | 8.20 | qfq | 4,148,000 | 49,773,685 | -0.58% |
| 2025-02-27 | 12.12 | 12.14 | 11.93 | 12.03 | 8.25 | qfq | 4,987,800 | 59,874,815 | -0.74% |
| 2025-02-26 | 12.02 | 12.17 | 12.02 | 12.12 | 8.31 | qfq | 4,405,186 | 53,291,912 | 0.83% |
| 2025-02-25 | 12.20 | 12.22 | 12.00 | 12.02 | 8.24 | qfq | 5,630,970 | 68,038,243 | -1.39% |
| 2025-02-24 | 12.17 | 12.23 | 12.12 | 12.19 | 8.36 | qfq | 4,177,806 | 50,908,402 | 0.08% |
| 2025-02-21 | 12.29 | 12.30 | 12.14 | 12.18 | 8.35 | qfq | 5,288,394 | 64,474,144 | -0.73% |
| 2025-02-20 | 12.28 | 12.34 | 12.19 | 12.27 | 8.41 | qfq | 4,122,062 | 50,522,033 | 0.00% |
| 2025-02-19 | 12.28 | 12.33 | 12.22 | 12.27 | 8.41 | qfq | 4,127,832 | 50,571,139 | -0.32% |
| 2025-02-18 | 12.36 | 12.47 | 12.22 | 12.31 | 8.44 | qfq | 4,004,539 | 49,480,559 | -0.65% |
| 2025-02-17 | 12.39 | 12.45 | 12.28 | 12.39 | 8.49 | qfq | 4,591,539 | 56,741,253 | -0.24% |
| 2025-02-14 | 12.45 | 12.49 | 12.37 | 12.42 | 8.52 | qfq | 2,726,900 | 33,885,520 | -0.32% |
| 2025-02-13 | 12.49 | 12.55 | 12.45 | 12.46 | 8.54 | qfq | 3,560,558 | 44,487,559 | -0.32% |
| 2025-02-12 | 12.55 | 12.63 | 12.44 | 12.50 | 8.57 | qfq | 3,656,270 | 45,694,345 | -0.71% |
| 2025-02-11 | 12.66 | 12.67 | 12.50 | 12.59 | 8.63 | qfq | 3,581,815 | 44,967,360 | -0.40% |
| 2025-02-10 | 12.72 | 12.72 | 12.60 | 12.64 | 8.67 | qfq | 4,280,586 | 54,143,035 | -0.63% |
| 2025-02-07 | 12.48 | 12.72 | 12.44 | 12.72 | 8.72 | qfq | 5,470,000 | 68,947,237 | 1.60% |
| 2025-02-06 | 12.44 | 12.54 | 12.38 | 12.52 | 8.58 | qfq | 3,218,000 | 40,132,337 | 0.32% |
| 2025-02-05 | 12.69 | 12.69 | 12.38 | 12.48 | 8.56 | qfq | 3,502,879 | 43,743,929 | -0.87% |
| 2025-01-27 | 12.55 | 12.78 | 12.54 | 12.59 | 8.63 | qfq | 4,169,553 | 52,814,608 | 0.64% |
| 2025-01-24 | 12.36 | 12.53 | 12.31 | 12.51 | 8.58 | qfq | 2,975,993 | 37,042,564 | 1.13% |
| 2025-01-23 | 12.42 | 12.52 | 12.33 | 12.37 | 8.48 | qfq | 3,738,549 | 46,548,146 | 0.57% |
| 2025-01-22 | 12.29 | 12.32 | 12.13 | 12.30 | 8.43 | qfq | 2,203,141 | 26,976,673 | 0.08% |
| 2025-01-21 | 12.45 | 12.49 | 12.23 | 12.29 | 8.43 | qfq | 2,439,690 | 30,050,514 | -0.97% |
| 2025-01-20 | 12.49 | 12.58 | 12.39 | 12.41 | 8.51 | qfq | 2,931,800 | 36,555,510 | -0.56% |
| 2025-01-17 | 12.47 | 12.52 | 12.40 | 12.48 | 8.56 | qfq | 2,421,233 | 30,193,988 | -0.08% |
| 2025-01-16 | 12.40 | 12.64 | 12.40 | 12.49 | 8.56 | qfq | 4,146,224 | 51,951,164 | 1.13% |
| 2025-01-15 | 12.40 | 12.43 | 12.31 | 12.35 | 8.47 | qfq | 2,707,686 | 33,459,009 | -0.56% |
| 2025-01-14 | 12.21 | 12.43 | 12.18 | 12.42 | 8.52 | qfq | 4,454,500 | 54,910,053 | 1.89% |
| 2025-01-13 | 12.15 | 12.23 | 12.07 | 12.19 | 8.36 | qfq | 2,942,200 | 35,760,452 | -0.08% |
| 2025-01-10 | 12.46 | 12.48 | 12.18 | 12.20 | 8.36 | qfq | 3,874,200 | 47,723,868 | -1.53% |
| 2025-01-09 | 12.58 | 12.60 | 12.39 | 12.39 | 8.49 | qfq | 3,436,990 | 42,859,576 | -1.90% |
| 2025-01-08 | 12.80 | 12.82 | 12.45 | 12.63 | 8.66 | qfq | 4,448,600 | 56,127,323 | -1.17% |
| 2025-01-07 | 12.83 | 12.89 | 12.60 | 12.78 | 8.76 | qfq | 2,963,993 | 37,767,914 | -0.39% |
| 2025-01-06 | 12.76 | 12.94 | 12.61 | 12.83 | 8.80 | qfq | 3,889,987 | 49,753,980 | 0.47% |
| 2025-01-03 | 12.80 | 13.09 | 12.72 | 12.77 | 8.76 | qfq | 4,977,193 | 64,089,096 | -0.31% |
| 2025-01-02 | 13.23 | 13.35 | 12.73 | 12.81 | 8.78 | qfq | 6,054,270 | 78,952,306 | -3.17% |
| 2024-12-31 | 13.46 | 13.54 | 13.17 | 13.23 | 9.07 | qfq | 5,161,811 | 68,944,083 | -1.78% |
| 2024-12-30 | 13.46 | 13.52 | 13.38 | 13.47 | 9.24 | qfq | 3,502,900 | 47,120,706 | 0.07% |
| 2024-12-27 | 13.30 | 13.49 | 13.26 | 13.46 | 9.23 | qfq | 4,780,182 | 64,076,482 | 1.20% |
| 2024-12-26 | 13.32 | 13.36 | 13.22 | 13.30 | 9.12 | qfq | 3,258,300 | 43,366,392 | -0.15% |
| 2024-12-25 | 13.30 | 13.36 | 13.19 | 13.32 | 9.13 | qfq | 4,596,875 | 61,008,983 | 0.38% |
| 2024-12-24 | 13.16 | 13.30 | 13.12 | 13.27 | 9.10 | qfq | 4,014,312 | 53,035,502 | 1.14% |
| 2024-12-23 | 13.35 | 13.38 | 13.12 | 13.12 | 9.00 | qfq | 5,886,939 | 77,937,628 | -1.65% |
| 2024-12-20 | 13.41 | 13.51 | 13.32 | 13.34 | 9.15 | qfq | 5,726,562 | 76,610,571 | -1.19% |
| 2024-12-19 | 13.47 | 13.71 | 13.34 | 13.50 | 9.26 | qfq | 8,392,968 | 113,186,619 | -2.24% |
| 2024-12-18 | 13.71 | 14.12 | 13.71 | 13.81 | 9.47 | qfq | 13,292,434 | 184,582,317 | 3.21% |
| 2024-12-17 | 13.55 | 13.61 | 13.33 | 13.38 | 9.17 | qfq | 4,630,479 | 62,226,550 | -1.40% |
| 2024-12-16 | 13.54 | 13.71 | 13.49 | 13.57 | 9.30 | qfq | 5,047,971 | 68,628,295 | -0.07% |
| 2024-12-13 | 13.95 | 13.96 | 13.57 | 13.58 | 9.31 | qfq | 9,272,617 | 127,168,473 | -3.00% |
| 2024-12-12 | 14.10 | 14.13 | 13.93 | 14.00 | 9.60 | qfq | 7,430,318 | 104,010,650 | -0.50% |
| 2024-12-11 | 13.78 | 14.08 | 13.76 | 14.07 | 9.65 | qfq | 10,565,162 | 147,895,201 | 2.10% |
| 2024-12-10 | 14.14 | 14.24 | 13.75 | 13.78 | 9.45 | qfq | 11,449,418 | 159,578,315 | -0.72% |
| 2024-12-09 | 13.65 | 14.04 | 13.64 | 13.88 | 9.52 | qfq | 11,179,788 | 154,944,141 | 1.31% |
| 2024-12-06 | 13.52 | 13.82 | 13.44 | 13.70 | 9.39 | qfq | 11,928,100 | 162,778,445 | 1.33% |
| 2024-12-05 | 13.54 | 13.62 | 13.43 | 13.52 | 9.27 | qfq | 6,494,839 | 87,803,294 | -0.73% |
| 2024-12-04 | 13.56 | 13.70 | 13.46 | 13.62 | 9.34 | qfq | 7,797,640 | 106,081,773 | 0.37% |
| 2024-12-03 | 13.51 | 13.63 | 13.38 | 13.57 | 9.30 | qfq | 6,813,472 | 91,993,464 | 0.44% |
| 2024-12-02 | 13.34 | 13.54 | 13.26 | 13.51 | 9.26 | qfq | 7,635,025 | 102,574,875 | 1.20% |
| 2024-11-29 | 13.25 | 13.41 | 13.15 | 13.35 | 9.15 | qfq | 6,440,892 | 85,758,171 | 0.60% |
| 2024-11-28 | 13.40 | 13.40 | 13.26 | 13.27 | 9.10 | qfq | 6,630,000 | 88,319,173 | -0.97% |
| 2024-11-27 | 13.28 | 13.40 | 12.96 | 13.40 | 9.19 | qfq | 8,819,710 | 116,063,458 | 0.53% |
| 2024-11-26 | 13.42 | 13.48 | 13.28 | 13.33 | 9.14 | qfq | 6,756,180 | 90,303,051 | -1.04% |
| 2024-11-25 | 13.51 | 13.66 | 13.28 | 13.47 | 9.24 | qfq | 11,065,010 | 149,176,439 | -0.96% |
| 2024-11-22 | 14.39 | 14.46 | 13.60 | 13.60 | 9.32 | qfq | 18,863,600 | 264,340,071 | -5.36% |
| 2024-11-21 | 14.51 | 14.74 | 14.27 | 14.37 | 9.85 | qfq | 16,109,657 | 232,378,414 | -1.91% |
| 2024-11-20 | 14.56 | 14.79 | 14.31 | 14.65 | 10.04 | qfq | 25,043,458 | 364,417,512 | -1.61% |
| 2024-11-19 | 14.63 | 14.98 | 14.12 | 14.89 | 10.21 | qfq | 39,099,456 | 571,785,380 | 1.64% |
| 2024-11-18 | 13.77 | 14.65 | 13.73 | 14.65 | 10.04 | qfq | 30,526,400 | 440,785,534 | 9.98% |
| 2024-11-15 | 13.40 | 13.60 | 13.30 | 13.32 | 9.13 | qfq | 5,506,727 | 74,071,463 | -0.82% |
| 2024-11-14 | 13.90 | 13.92 | 13.41 | 13.43 | 9.21 | qfq | 8,281,830 | 112,952,774 | -3.38% |
| 2024-11-13 | 13.91 | 14.31 | 13.78 | 13.90 | 9.53 | qfq | 11,200,665 | 156,931,953 | 0.51% |
| 2024-11-12 | 14.09 | 14.09 | 13.71 | 13.83 | 9.48 | qfq | 11,125,878 | 154,469,880 | -1.71% |
| 2024-11-11 | 14.13 | 14.18 | 13.71 | 14.07 | 9.65 | qfq | 13,197,208 | 183,046,843 | -0.35% |
| 2024-11-08 | 13.75 | 14.21 | 13.65 | 14.12 | 9.68 | qfq | 18,670,243 | 259,469,645 | 4.28% |
| 2024-11-07 | 13.16 | 13.54 | 13.09 | 13.54 | 9.28 | qfq | 11,463,453 | 153,233,406 | 2.65% |
| 2024-11-06 | 13.31 | 13.34 | 13.17 | 13.19 | 9.04 | qfq | 7,952,021 | 105,329,675 | -0.90% |
| 2024-11-05 | 13.12 | 13.31 | 13.10 | 13.31 | 9.13 | qfq | 8,579,961 | 113,482,475 | 1.06% |
| 2024-11-04 | 13.19 | 13.25 | 13.01 | 13.17 | 9.03 | qfq | 4,724,727 | 62,021,853 | 1.23% |
| 2024-11-01 | 13.01 | 13.20 | 12.89 | 13.01 | 8.92 | qfq | 6,100,188 | 79,659,351 | 0.00% |
| 2024-10-31 | 13.06 | 13.10 | 12.90 | 13.01 | 8.92 | qfq | 5,475,690 | 71,210,821 | 0.08% |
| 2024-10-30 | 13.05 | 13.15 | 12.91 | 13.00 | 8.91 | qfq | 5,340,568 | 69,516,274 | -0.38% |
| 2024-10-29 | 13.50 | 13.55 | 13.03 | 13.05 | 8.95 | qfq | 9,085,064 | 120,062,641 | -3.33% |
| 2024-10-28 | 13.31 | 13.50 | 13.26 | 13.50 | 9.26 | qfq | 7,808,009 | 104,734,733 | 1.66% |
| 2024-10-25 | 13.22 | 13.28 | 13.14 | 13.28 | 9.11 | qfq | 4,994,901 | 66,072,138 | 0.91% |
| 2024-10-24 | 13.23 | 13.33 | 13.12 | 13.16 | 9.02 | qfq | 5,427,410 | 71,578,268 | -1.50% |
| 2024-10-23 | 13.15 | 13.41 | 13.10 | 13.36 | 9.16 | qfq | 7,894,200 | 104,793,190 | 1.60% |
| 2024-10-22 | 13.04 | 13.20 | 13.03 | 13.15 | 9.02 | qfq | 5,684,573 | 74,597,907 | 0.46% |
| 2024-10-21 | 13.20 | 13.24 | 13.03 | 13.09 | 8.97 | qfq | 7,885,650 | 103,425,302 | -0.38% |
| 2024-10-18 | 12.89 | 13.26 | 12.76 | 13.14 | 9.01 | qfq | 8,381,772 | 109,150,714 | 1.94% |
| 2024-10-17 | 13.07 | 13.25 | 12.88 | 12.89 | 8.84 | qfq | 4,926,111 | 64,271,506 | -1.30% |
| 2024-10-16 | 13.00 | 13.23 | 12.87 | 13.06 | 8.95 | qfq | 4,418,612 | 57,667,901 | 0.08% |
| 2024-10-15 | 13.36 | 13.42 | 13.02 | 13.05 | 8.95 | qfq | 7,157,452 | 94,437,705 | -2.90% |
| 2024-10-14 | 13.35 | 13.60 | 13.20 | 13.44 | 9.21 | qfq | 7,622,201 | 102,168,590 | 0.67% |
| 2024-10-11 | 13.86 | 13.87 | 13.17 | 13.35 | 9.15 | qfq | 8,297,876 | 111,843,027 | -2.41% |
| 2024-10-10 | 13.24 | 14.19 | 13.24 | 13.68 | 9.38 | qfq | 15,400,833 | 211,557,118 | 4.43% |
| 2024-10-09 | 14.12 | 14.12 | 13.08 | 13.10 | 8.98 | qfq | 14,484,178 | 194,391,681 | -8.01% |
| 2024-10-08 | 15.70 | 15.70 | 13.81 | 14.24 | 9.76 | qfq | 26,310,920 | 382,854,091 | -0.42% |
| 2024-09-30 | 14.56 | 14.57 | 13.60 | 14.30 | 9.80 | qfq | 19,203,129 | 269,880,583 | 7.52% |
| 2024-09-27 | 12.60 | 13.40 | 12.59 | 13.30 | 9.12 | qfq | 12,230,176 | 158,926,014 | 6.83% |
| 2024-09-26 | 11.95 | 12.46 | 11.93 | 12.45 | 8.54 | qfq | 10,503,216 | 128,461,121 | 2.98% |
| 2024-09-25 | 11.95 | 12.35 | 11.86 | 12.09 | 8.29 | qfq | 14,401,273 | 174,346,492 | 6.24% |
| 2024-09-24 | 11.03 | 11.38 | 11.00 | 11.38 | 7.80 | qfq | 8,821,528 | 98,731,350 | 2.25% |
| 2024-09-23 | 10.93 | 11.21 | 10.93 | 11.13 | 7.49 | qfq | 3,061,200 | 33,974,948 | 1.55% |
| 2024-09-20 | 11.00 | 11.07 | 10.83 | 10.96 | 7.38 | qfq | 2,512,800 | 27,533,149 | -0.27% |
| 2024-09-19 | 10.83 | 11.10 | 10.74 | 10.99 | 7.40 | qfq | 3,507,977 | 38,385,185 | 1.76% |
| 2024-09-18 | 10.67 | 10.83 | 10.60 | 10.80 | 7.27 | qfq | 1,675,448 | 17,959,292 | 1.41% |
| 2024-09-13 | 10.78 | 10.84 | 10.65 | 10.65 | 7.17 | qfq | 1,715,100 | 18,418,058 | -1.21% |
| 2024-09-12 | 10.79 | 10.91 | 10.73 | 10.78 | 7.26 | qfq | 1,899,901 | 20,574,604 | 0.28% |
| 2024-09-11 | 10.70 | 10.78 | 10.61 | 10.75 | 7.24 | qfq | 1,716,500 | 18,353,522 | -0.37% |
| 2024-09-10 | 10.74 | 10.85 | 10.63 | 10.79 | 7.26 | qfq | 2,366,792 | 25,423,078 | 0.37% |
| 2024-09-09 | 11.13 | 11.13 | 10.71 | 10.75 | 7.24 | qfq | 4,789,200 | 51,717,990 | -3.50% |
| 2024-09-06 | 11.25 | 11.28 | 11.12 | 11.14 | 7.50 | qfq | 2,635,600 | 29,412,529 | -0.98% |
| 2024-09-05 | 11.23 | 11.38 | 11.16 | 11.25 | 7.57 | qfq | 3,138,900 | 35,273,037 | 0.00% |
| 2024-09-04 | 11.42 | 11.43 | 11.23 | 11.25 | 7.57 | qfq | 3,016,275 | 34,057,932 | -2.00% |
| 2024-09-03 | 11.61 | 11.74 | 11.44 | 11.48 | 7.73 | qfq | 3,422,100 | 39,487,987 | -1.37% |
| 2024-09-02 | 11.60 | 11.79 | 11.50 | 11.64 | 7.84 | qfq | 4,864,382 | 56,920,105 | 0.34% |
| 2024-08-30 | 11.59 | 11.76 | 11.47 | 11.60 | 7.81 | qfq | 3,930,047 | 45,695,279 | -0.09% |
| 2024-08-29 | 11.64 | 11.66 | 11.48 | 11.61 | 7.82 | qfq | 2,017,600 | 23,335,149 | -0.43% |
| 2024-08-28 | 11.56 | 11.73 | 11.50 | 11.66 | 7.85 | qfq | 2,538,671 | 29,608,417 | 0.69% |
| 2024-08-27 | 11.40 | 11.62 | 11.37 | 11.58 | 7.80 | qfq | 3,161,701 | 36,407,225 | 1.49% |
| 2024-08-26 | 11.30 | 11.45 | 11.28 | 11.41 | 7.68 | qfq | 2,194,922 | 24,980,687 | 0.18% |
| 2024-08-23 | 11.26 | 11.46 | 11.22 | 11.39 | 7.67 | qfq | 2,151,864 | 24,448,387 | 0.53% |
| 2024-08-22 | 11.27 | 11.41 | 11.27 | 11.33 | 7.63 | qfq | 1,828,190 | 20,745,718 | -0.44% |
| 2024-08-21 | 11.48 | 11.58 | 11.16 | 11.38 | 7.66 | qfq | 3,577,164 | 40,503,076 | -1.13% |
| 2024-08-20 | 11.91 | 11.93 | 11.46 | 11.51 | 7.75 | qfq | 6,670,015 | 77,505,032 | -3.44% |
| 2024-08-19 | 11.92 | 12.05 | 11.89 | 11.92 | 8.03 | qfq | 2,431,500 | 29,083,634 | 0.25% |
| 2024-08-16 | 11.95 | 12.02 | 11.87 | 11.89 | 8.01 | qfq | 2,050,100 | 24,470,416 | -0.34% |
| 2024-08-15 | 11.77 | 12.08 | 11.77 | 11.93 | 8.03 | qfq | 3,451,006 | 41,206,134 | 0.93% |
| 2024-08-14 | 11.96 | 12.00 | 11.82 | 11.82 | 7.96 | qfq | 2,824,000 | 33,506,885 | -1.50% |
| 2024-08-13 | 11.98 | 12.04 | 11.92 | 12.00 | 8.08 | qfq | 2,248,500 | 26,925,441 | 0.17% |
| 2024-08-12 | 11.96 | 12.03 | 11.86 | 11.98 | 8.07 | qfq | 2,122,334 | 25,362,142 | 0.42% |
| 2024-08-09 | 11.99 | 12.07 | 11.92 | 11.93 | 8.03 | qfq | 2,619,542 | 31,406,137 | -0.33% |
| 2024-08-08 | 11.95 | 12.02 | 11.89 | 11.97 | 8.06 | qfq | 1,992,900 | 23,824,518 | -0.08% |
| 2024-08-07 | 11.94 | 12.03 | 11.84 | 11.98 | 8.07 | qfq | 2,978,280 | 35,620,956 | 0.42% |
| 2024-08-06 | 11.86 | 11.98 | 11.82 | 11.93 | 8.03 | qfq | 3,590,200 | 42,722,986 | 0.59% |
| 2024-08-05 | 12.01 | 12.11 | 11.86 | 11.86 | 7.99 | qfq | 3,249,775 | 38,957,274 | -1.74% |
| 2024-08-02 | 12.09 | 12.18 | 11.99 | 12.07 | 8.13 | qfq | 2,506,400 | 30,261,345 | -0.66% |
| 2024-08-01 | 12.31 | 12.39 | 12.12 | 12.15 | 8.18 | qfq | 4,245,600 | 51,778,065 | -1.06% |
| 2024-07-31 | 11.97 | 12.30 | 11.94 | 12.28 | 8.27 | qfq | 5,178,524 | 63,223,645 | 2.59% |
| 2024-07-30 | 12.09 | 12.09 | 11.91 | 11.97 | 8.06 | qfq | 2,195,700 | 26,297,115 | -1.24% |
| 2024-07-29 | 12.07 | 12.18 | 12.01 | 12.12 | 8.16 | qfq | 2,420,300 | 29,254,765 | -0.08% |
| 2024-07-26 | 11.88 | 12.15 | 11.87 | 12.13 | 8.17 | qfq | 4,023,500 | 48,582,546 | 2.10% |
| 2024-07-25 | 11.80 | 12.00 | 11.75 | 11.88 | 8.00 | qfq | 2,217,980 | 26,363,542 | -0.08% |
| 2024-07-24 | 12.02 | 12.03 | 11.81 | 11.89 | 8.01 | qfq | 3,234,726 | 38,564,747 | -1.25% |
| 2024-07-23 | 12.20 | 12.22 | 12.02 | 12.04 | 8.11 | qfq | 2,476,640 | 30,032,577 | -1.23% |
| 2024-07-22 | 12.25 | 12.28 | 12.01 | 12.19 | 8.21 | qfq | 3,789,050 | 45,892,158 | -0.81% |
| 2024-07-19 | 12.34 | 12.39 | 12.23 | 12.29 | 8.27 | qfq | 3,496,051 | 42,951,830 | -1.13% |
| 2024-07-18 | 12.41 | 12.44 | 12.26 | 12.43 | 8.37 | qfq | 3,655,500 | 45,195,677 | -2.89% |
| 2024-07-17 | 12.95 | 12.95 | 12.65 | 12.80 | 8.34 | qfq | 5,094,913 | 64,950,667 | -1.08% |
| 2024-07-16 | 13.00 | 13.01 | 12.86 | 12.94 | 8.43 | qfq | 3,291,630 | 42,493,946 | -0.46% |
| 2024-07-15 | 12.96 | 13.07 | 12.84 | 13.00 | 8.47 | qfq | 3,912,507 | 50,763,818 | 0.08% |
| 2024-07-12 | 13.05 | 13.27 | 12.91 | 12.99 | 8.47 | qfq | 6,176,777 | 80,635,774 | -1.07% |
| 2024-07-11 | 13.06 | 13.20 | 12.93 | 13.13 | 8.56 | qfq | 7,098,928 | 92,798,649 | 1.00% |
| 2024-07-10 | 13.57 | 13.57 | 12.90 | 13.00 | 8.47 | qfq | 9,638,559 | 125,758,591 | -6.20% |
| 2024-07-09 | 13.68 | 13.92 | 13.41 | 13.86 | 9.03 | qfq | 4,645,600 | 63,397,585 | 1.39% |
| 2024-07-08 | 13.94 | 13.96 | 13.66 | 13.67 | 8.91 | qfq | 3,335,720 | 45,799,474 | -2.08% |
| 2024-07-05 | 14.12 | 14.16 | 13.78 | 13.96 | 9.10 | qfq | 3,613,100 | 50,360,726 | -1.13% |
| 2024-07-04 | 14.44 | 14.55 | 14.07 | 14.12 | 9.20 | qfq | 3,327,600 | 47,486,592 | -2.15% |
| 2024-07-03 | 14.56 | 14.72 | 14.39 | 14.43 | 9.40 | qfq | 3,434,900 | 50,056,865 | -1.16% |
| 2024-07-02 | 14.54 | 14.68 | 14.43 | 14.60 | 9.52 | qfq | 4,450,231 | 64,858,486 | 0.27% |
| 2024-07-01 | 14.09 | 14.58 | 14.09 | 14.56 | 9.49 | qfq | 6,075,084 | 87,524,391 | 2.90% |
| 2024-06-28 | 13.86 | 14.20 | 13.76 | 14.15 | 9.22 | qfq | 5,271,001 | 74,163,967 | 2.09% |
| 2024-06-27 | 13.70 | 14.01 | 13.61 | 13.86 | 9.03 | qfq | 6,324,057 | 87,492,135 | 0.65% |
| 2024-06-26 | 13.69 | 13.78 | 13.53 | 13.77 | 8.97 | qfq | 4,010,556 | 54,763,317 | 0.58% |
| 2024-06-25 | 13.71 | 13.82 | 13.65 | 13.69 | 8.92 | qfq | 3,505,797 | 48,165,628 | -0.15% |
| 2024-06-24 | 14.22 | 14.22 | 13.71 | 13.71 | 8.94 | qfq | 5,923,100 | 82,048,294 | -3.59% |
| 2024-06-21 | 14.20 | 14.34 | 14.14 | 14.22 | 9.27 | qfq | 2,789,892 | 39,728,613 | 0.14% |
| 2024-06-20 | 14.28 | 14.41 | 14.10 | 14.20 | 9.25 | qfq | 6,007,700 | 85,509,752 | -0.49% |
| 2024-06-19 | 14.49 | 14.66 | 14.26 | 14.27 | 9.30 | qfq | 5,444,901 | 78,639,940 | -1.52% |
| 2024-06-18 | 14.50 | 14.56 | 14.38 | 14.49 | 9.44 | qfq | 3,867,873 | 55,955,936 | 0.07% |
| 2024-06-17 | 14.73 | 14.94 | 14.46 | 14.48 | 9.44 | qfq | 6,409,500 | 93,852,983 | -2.82% |
| 2024-06-14 | 14.63 | 15.02 | 14.61 | 14.90 | 9.71 | qfq | 7,381,687 | 109,748,102 | 1.36% |
| 2024-06-13 | 14.78 | 14.90 | 14.66 | 14.70 | 9.58 | qfq | 4,968,985 | 73,239,508 | -1.08% |
| 2024-06-12 | 14.39 | 14.96 | 14.38 | 14.86 | 9.68 | qfq | 7,675,956 | 112,682,215 | 2.62% |
| 2024-06-11 | 14.57 | 14.72 | 14.31 | 14.48 | 9.44 | qfq | 5,524,923 | 79,749,052 | -1.43% |
| 2024-06-07 | 14.72 | 14.77 | 14.46 | 14.69 | 9.57 | qfq | 6,164,655 | 90,094,177 | 0.20% |
| 2024-06-06 | 14.53 | 14.81 | 14.50 | 14.66 | 9.55 | qfq | 6,086,379 | 89,280,252 | 1.17% |
| 2024-06-05 | 14.93 | 15.02 | 14.47 | 14.49 | 9.44 | qfq | 7,287,404 | 107,295,046 | -3.08% |
| 2024-06-04 | 15.00 | 15.05 | 14.74 | 14.95 | 9.74 | qfq | 6,055,289 | 90,185,329 | -0.93% |
| 2024-06-03 | 15.41 | 15.51 | 14.94 | 15.09 | 9.83 | qfq | 11,542,362 | 175,641,421 | -2.08% |
| 2024-05-31 | 15.06 | 15.60 | 14.94 | 15.41 | 10.04 | qfq | 14,776,560 | 226,954,213 | 3.77% |
| 2024-05-30 | 14.95 | 15.14 | 14.82 | 14.85 | 9.68 | qfq | 8,728,161 | 130,680,945 | -0.67% |
| 2024-05-29 | 14.77 | 15.15 | 14.62 | 14.95 | 9.74 | qfq | 8,394,891 | 125,589,089 | 1.29% |
| 2024-05-28 | 14.83 | 14.98 | 14.72 | 14.76 | 9.62 | qfq | 5,914,923 | 87,824,552 | -0.81% |
| 2024-05-27 | 14.69 | 15.02 | 14.67 | 14.88 | 9.70 | qfq | 7,454,390 | 110,448,035 | 1.85% |
| 2024-05-24 | 14.65 | 14.96 | 14.61 | 14.61 | 9.52 | qfq | 5,164,100 | 76,203,156 | -0.27% |
| 2024-05-23 | 14.91 | 15.02 | 14.59 | 14.65 | 9.55 | qfq | 6,056,401 | 89,426,202 | -2.07% |
| 2024-05-22 | 14.98 | 15.25 | 14.94 | 14.96 | 9.75 | qfq | 8,692,033 | 131,198,357 | -0.07% |
| 2024-05-21 | 14.76 | 15.04 | 14.76 | 14.97 | 9.76 | qfq | 8,095,439 | 120,863,213 | 0.94% |
| 2024-05-20 | 14.34 | 14.97 | 14.33 | 14.83 | 9.67 | qfq | 10,358,701 | 152,206,334 | 3.71% |
| 2024-05-17 | 14.29 | 14.32 | 14.13 | 14.30 | 9.32 | qfq | 3,852,448 | 54,789,244 | 0.49% |
| 2024-05-16 | 14.45 | 14.46 | 14.21 | 14.23 | 9.27 | qfq | 4,179,400 | 59,809,877 | -0.77% |
| 2024-05-15 | 14.32 | 14.52 | 14.26 | 14.34 | 9.35 | qfq | 3,643,800 | 52,475,891 | -0.49% |
| 2024-05-14 | 14.66 | 14.68 | 14.23 | 14.41 | 9.39 | qfq | 7,166,614 | 103,193,050 | -1.10% |
| 2024-05-13 | 14.59 | 14.65 | 14.32 | 14.57 | 9.50 | qfq | 4,906,600 | 71,301,282 | -0.27% |
| 2024-05-10 | 14.54 | 14.68 | 14.44 | 14.61 | 9.52 | qfq | 4,422,301 | 64,443,279 | 0.41% |
| 2024-05-09 | 14.45 | 14.63 | 14.39 | 14.55 | 9.48 | qfq | 4,990,040 | 72,540,978 | 0.34% |
| 2024-05-08 | 14.45 | 14.66 | 14.41 | 14.50 | 9.45 | qfq | 6,037,960 | 87,946,005 | 0.42% |
| 2024-05-07 | 14.39 | 14.52 | 14.30 | 14.44 | 9.41 | qfq | 4,192,621 | 60,401,560 | 0.35% |
| 2024-05-06 | 14.10 | 14.41 | 14.03 | 14.39 | 9.38 | qfq | 7,293,214 | 104,025,788 | 2.06% |
| 2024-04-30 | 14.11 | 14.22 | 14.04 | 14.10 | 9.19 | qfq | 5,809,400 | 82,084,688 | -0.07% |
| 2024-04-29 | 13.95 | 14.13 | 13.83 | 14.11 | 9.20 | qfq | 6,649,482 | 93,082,922 | 1.22% |
| 2024-04-26 | 13.93 | 14.11 | 13.76 | 13.94 | 9.09 | qfq | 6,319,227 | 87,591,350 | -0.29% |
| 2024-04-25 | 13.87 | 14.06 | 13.70 | 13.98 | 9.11 | qfq | 6,525,922 | 90,861,655 | 0.58% |
| 2024-04-24 | 13.91 | 13.99 | 13.68 | 13.90 | 9.06 | qfq | 5,911,249 | 81,589,920 | -0.14% |
| 2024-04-23 | 14.54 | 14.54 | 13.91 | 13.92 | 9.07 | qfq | 10,554,373 | 149,090,122 | -4.85% |
| 2024-04-22 | 15.05 | 15.18 | 14.60 | 14.63 | 9.53 | qfq | 7,332,869 | 108,780,228 | -3.05% |
| 2024-04-19 | 15.17 | 15.28 | 14.93 | 15.09 | 9.83 | qfq | 6,906,450 | 104,580,032 | 0.27% |
| 2024-04-18 | 15.03 | 15.41 | 14.99 | 15.05 | 9.81 | qfq | 7,242,457 | 109,599,887 | -0.13% |
| 2024-04-17 | 14.87 | 15.13 | 14.74 | 15.07 | 9.82 | qfq | 7,603,972 | 113,697,977 | 1.28% |
| 2024-04-16 | 15.09 | 15.29 | 14.72 | 14.88 | 9.70 | qfq | 10,034,250 | 150,635,207 | -1.33% |
| 2024-04-15 | 14.93 | 15.15 | 14.72 | 15.08 | 9.83 | qfq | 9,612,050 | 144,168,694 | 1.34% |
| 2024-04-12 | 14.88 | 15.02 | 14.68 | 14.88 | 9.70 | qfq | 5,897,310 | 87,593,950 | -0.13% |
| 2024-04-11 | 14.51 | 15.03 | 14.44 | 14.90 | 9.71 | qfq | 11,866,966 | 175,923,822 | 2.69% |
| 2024-04-10 | 14.43 | 14.63 | 14.35 | 14.51 | 9.46 | qfq | 6,630,618 | 96,360,951 | 0.48% |
| 2024-04-09 | 14.24 | 14.48 | 14.16 | 14.44 | 9.41 | qfq | 5,645,300 | 80,935,061 | 1.26% |
| 2024-04-08 | 14.44 | 14.72 | 14.24 | 14.26 | 9.29 | qfq | 9,207,415 | 133,372,516 | -1.25% |
| 2024-04-03 | 14.12 | 14.49 | 14.05 | 14.44 | 9.41 | qfq | 11,895,884 | 170,499,078 | 2.48% |
| 2024-04-02 | 14.03 | 14.18 | 13.99 | 14.09 | 9.18 | qfq | 5,659,922 | 79,753,126 | 0.14% |
| 2024-04-01 | 14.02 | 14.08 | 13.85 | 14.07 | 9.17 | qfq | 7,152,266 | 100,132,418 | -0.14% |
| 2024-03-29 | 13.67 | 14.09 | 13.65 | 14.09 | 9.18 | qfq | 8,249,700 | 114,562,921 | 2.85% |
| 2024-03-28 | 13.70 | 13.86 | 13.62 | 13.70 | 8.93 | qfq | 7,046,447 | 96,704,419 | 0.07% |
| 2024-03-27 | 13.83 | 13.95 | 13.69 | 13.69 | 8.92 | qfq | 7,918,535 | 109,732,478 | -0.94% |
| 2024-03-26 | 13.95 | 13.97 | 13.60 | 13.82 | 9.01 | qfq | 9,749,815 | 134,109,759 | -0.43% |
| 2024-03-25 | 13.78 | 14.11 | 13.63 | 13.88 | 9.05 | qfq | 12,731,433 | 177,500,703 | 0.36% |
| 2024-03-22 | 14.14 | 14.25 | 13.81 | 13.83 | 9.01 | qfq | 14,319,368 | 200,062,810 | -3.08% |
| 2024-03-21 | 14.31 | 14.37 | 13.92 | 14.27 | 9.30 | qfq | 25,925,979 | 367,101,813 | -6.18% |
| 2024-03-20 | 15.03 | 15.27 | 14.90 | 15.21 | 9.91 | qfq | 11,089,579 | 167,747,626 | 0.66% |
| 2024-03-19 | 14.88 | 15.17 | 14.86 | 15.11 | 9.85 | qfq | 14,209,043 | 213,946,677 | 1.34% |
| 2024-03-18 | 14.85 | 14.91 | 14.65 | 14.91 | 9.72 | qfq | 10,569,153 | 156,309,599 | 0.00% |
| 2024-03-15 | 15.02 | 15.07 | 14.66 | 14.91 | 9.72 | qfq | 12,341,633 | 182,808,838 | -0.60% |
| 2024-03-14 | 14.88 | 15.14 | 14.83 | 15.00 | 9.78 | qfq | 10,088,624 | 151,288,998 | 0.47% |
| 2024-03-13 | 14.85 | 14.94 | 14.73 | 14.93 | 9.73 | qfq | 8,552,769 | 127,081,955 | 0.20% |
| 2024-03-12 | 15.00 | 15.09 | 14.79 | 14.90 | 9.71 | qfq | 10,549,493 | 157,449,644 | -1.52% |
| 2024-03-11 | 15.63 | 15.63 | 14.93 | 15.13 | 9.86 | qfq | 17,631,810 | 266,980,464 | -3.14% |
| 2024-03-08 | 15.63 | 15.72 | 15.34 | 15.62 | 10.18 | qfq | 12,824,845 | 198,918,283 | -0.51% |
| 2024-03-07 | 15.71 | 16.05 | 15.67 | 15.70 | 10.23 | qfq | 12,548,800 | 199,002,474 | -0.44% |
| 2024-03-06 | 15.70 | 16.08 | 15.60 | 15.77 | 10.28 | qfq | 12,125,738 | 192,533,137 | 0.45% |
| 2024-03-05 | 15.91 | 15.96 | 15.55 | 15.70 | 10.23 | qfq | 12,180,836 | 191,438,370 | -1.51% |
| 2024-03-04 | 15.60 | 15.94 | 15.49 | 15.94 | 10.39 | qfq | 13,615,700 | 214,363,941 | 2.05% |
| 2024-03-01 | 15.48 | 15.85 | 15.45 | 15.62 | 10.18 | qfq | 13,237,100 | 207,303,789 | 0.32% |
| 2024-02-29 | 15.26 | 15.57 | 15.22 | 15.57 | 10.15 | qfq | 11,563,863 | 177,894,386 | 1.57% |
| 2024-02-28 | 15.69 | 15.77 | 15.31 | 15.33 | 9.99 | qfq | 14,474,600 | 224,141,639 | -2.36% |
| 2024-02-27 | 15.69 | 15.80 | 15.51 | 15.70 | 10.23 | qfq | 12,115,677 | 189,174,749 | -0.13% |
| 2024-02-26 | 15.95 | 16.28 | 15.59 | 15.72 | 10.25 | qfq | 15,329,611 | 243,383,483 | -2.18% |
| 2024-02-23 | 16.15 | 16.44 | 15.95 | 16.07 | 10.47 | qfq | 17,483,887 | 282,641,361 | -1.35% |
| 2024-02-22 | 15.22 | 16.39 | 15.22 | 16.29 | 10.62 | qfq | 26,381,766 | 419,475,585 | 6.40% |
| 2024-02-21 | 15.11 | 15.71 | 15.05 | 15.31 | 9.98 | qfq | 17,293,813 | 266,071,063 | 0.66% |
| 2024-02-20 | 15.16 | 15.50 | 14.94 | 15.21 | 9.91 | qfq | 15,536,509 | 237,010,043 | -0.72% |
| 2024-02-19 | 14.96 | 15.40 | 14.76 | 15.32 | 9.98 | qfq | 20,964,166 | 317,623,314 | 2.68% |
| 2024-02-08 | 15.15 | 15.38 | 14.88 | 14.92 | 9.72 | qfq | 14,213,227 | 213,804,880 | -0.93% |
| 2024-02-07 | 14.63 | 15.09 | 14.49 | 15.06 | 9.82 | qfq | 18,247,897 | 271,799,729 | 2.80% |
| 2024-02-06 | 14.20 | 14.99 | 14.06 | 14.65 | 9.55 | qfq | 18,855,200 | 273,321,133 | 2.09% |
| 2024-02-05 | 14.50 | 14.70 | 13.85 | 14.35 | 9.35 | qfq | 17,306,790 | 247,974,914 | -1.85% |
| 2024-02-02 | 14.90 | 15.05 | 14.30 | 14.62 | 9.53 | qfq | 17,294,672 | 254,650,867 | -2.01% |
| 2024-02-01 | 15.15 | 15.36 | 14.86 | 14.92 | 9.72 | qfq | 14,112,224 | 212,602,709 | -1.78% |
| 2024-01-31 | 14.97 | 15.75 | 14.92 | 15.19 | 9.90 | qfq | 24,980,972 | 382,994,336 | 0.33% |
| 2024-01-30 | 15.27 | 15.50 | 14.96 | 15.14 | 9.87 | qfq | 23,198,797 | 354,419,236 | -0.13% |
| 2024-01-29 | 15.42 | 15.87 | 15.08 | 15.16 | 9.88 | qfq | 33,003,003 | 511,251,891 | -3.93% |
| 2024-01-26 | 15.30 | 16.21 | 15.30 | 15.78 | 10.28 | qfq | 56,127,470 | 885,706,657 | 7.06% |
| 2024-01-25 | 13.45 | 14.74 | 13.40 | 14.74 | 9.61 | qfq | 31,706,341 | 461,706,765 | 10.00% |
| 2024-01-24 | 13.02 | 13.41 | 12.92 | 13.40 | 8.73 | qfq | 8,888,340 | 117,227,079 | 3.00% |
| 2024-01-23 | 12.77 | 13.02 | 12.58 | 13.01 | 8.48 | qfq | 6,067,290 | 77,728,414 | 1.72% |
| 2024-01-22 | 13.30 | 13.34 | 12.72 | 12.79 | 8.34 | qfq | 8,903,597 | 116,461,666 | -4.69% |
| 2024-01-19 | 13.65 | 13.66 | 13.35 | 13.42 | 8.75 | qfq | 4,766,801 | 64,177,454 | -1.40% |
| 2024-01-18 | 13.90 | 13.94 | 13.25 | 13.61 | 8.87 | qfq | 10,514,290 | 142,174,002 | -2.79% |
| 2024-01-17 | 14.22 | 14.35 | 14.00 | 14.00 | 9.12 | qfq | 3,795,600 | 53,838,313 | -1.55% |
| 2024-01-16 | 14.29 | 14.32 | 14.02 | 14.22 | 9.27 | qfq | 4,686,777 | 66,418,939 | -0.77% |
| 2024-01-15 | 14.22 | 14.36 | 14.18 | 14.33 | 9.34 | qfq | 3,745,100 | 53,485,106 | 0.21% |
| 2024-01-12 | 14.24 | 14.45 | 14.20 | 14.30 | 9.32 | qfq | 4,361,755 | 62,538,531 | 0.21% |
| 2024-01-11 | 14.39 | 14.39 | 14.19 | 14.27 | 9.30 | qfq | 6,979,676 | 99,619,109 | -1.11% |
| 2024-01-10 | 14.62 | 14.74 | 14.43 | 14.43 | 9.40 | qfq | 6,127,298 | 89,012,678 | -1.84% |
| 2024-01-09 | 14.41 | 14.83 | 14.36 | 14.70 | 9.58 | qfq | 6,751,878 | 98,667,786 | 1.59% |
| 2024-01-08 | 14.63 | 14.79 | 14.42 | 14.47 | 9.43 | qfq | 6,578,300 | 95,528,593 | -1.36% |
| 2024-01-05 | 14.85 | 14.96 | 14.59 | 14.67 | 9.56 | qfq | 9,000,763 | 133,100,915 | -0.95% |
| 2024-01-04 | 14.67 | 15.06 | 14.63 | 14.81 | 9.65 | qfq | 12,788,574 | 189,248,024 | 1.23% |
| 2024-01-03 | 14.26 | 14.73 | 14.25 | 14.63 | 9.53 | qfq | 13,686,547 | 199,559,933 | 1.95% |
| 2024-01-02 | 13.88 | 14.48 | 13.83 | 14.35 | 9.35 | qfq | 14,203,941 | 201,844,395 | 3.54% |
| 2023-12-29 | 13.87 | 13.90 | 13.81 | 13.86 | 9.03 | qfq | 4,855,102 | 67,300,452 | -0.14% |
| 2023-12-28 | 13.99 | 14.02 | 13.81 | 13.88 | 9.05 | qfq | 8,339,942 | 115,808,748 | -1.14% |
| 2023-12-27 | 13.76 | 14.06 | 13.75 | 14.04 | 9.15 | qfq | 5,741,615 | 80,090,310 | 1.30% |
| 2023-12-26 | 13.82 | 14.19 | 13.82 | 13.86 | 9.03 | qfq | 10,565,065 | 148,200,319 | 0.22% |
| 2023-12-25 | 13.77 | 13.84 | 13.60 | 13.83 | 9.01 | qfq | 4,245,915 | 58,180,878 | 0.29% |
| 2023-12-22 | 13.75 | 13.97 | 13.70 | 13.79 | 8.99 | qfq | 4,774,900 | 66,151,406 | 0.58% |
| 2023-12-21 | 13.66 | 13.79 | 13.53 | 13.71 | 8.94 | qfq | 4,083,336 | 55,819,895 | -0.51% |
| 2023-12-20 | 13.76 | 14.04 | 13.73 | 13.78 | 8.98 | qfq | 4,685,382 | 65,089,115 | 0.58% |
| 2023-12-19 | 13.81 | 13.89 | 13.62 | 13.70 | 8.93 | qfq | 4,292,997 | 58,851,367 | -1.23% |
| 2023-12-18 | 13.99 | 13.99 | 13.82 | 13.87 | 9.04 | qfq | 4,143,300 | 57,547,882 | -0.86% |
| 2023-12-15 | 14.12 | 14.16 | 13.95 | 13.99 | 9.12 | qfq | 4,884,000 | 68,670,258 | -0.92% |
| 2023-12-14 | 13.95 | 14.16 | 13.86 | 14.12 | 9.20 | qfq | 5,381,800 | 75,671,974 | 1.36% |
| 2023-12-13 | 14.06 | 14.12 | 13.93 | 13.93 | 9.08 | qfq | 3,214,175 | 45,072,777 | -1.21% |
| 2023-12-12 | 14.12 | 14.13 | 13.98 | 14.10 | 9.19 | qfq | 3,563,007 | 50,074,706 | -0.21% |
| 2023-12-11 | 13.66 | 14.17 | 13.49 | 14.13 | 9.21 | qfq | 8,512,948 | 118,361,476 | 3.21% |
| 2023-12-08 | 13.73 | 13.88 | 13.61 | 13.69 | 8.92 | qfq | 4,599,961 | 63,346,465 | -0.73% |
| 2023-12-07 | 13.83 | 13.84 | 13.73 | 13.79 | 8.99 | qfq | 3,107,000 | 42,870,973 | -0.22% |
| 2023-12-06 | 13.80 | 13.89 | 13.71 | 13.82 | 9.01 | qfq | 4,680,861 | 64,544,966 | -0.29% |
| 2023-12-05 | 14.04 | 14.13 | 13.82 | 13.86 | 9.03 | qfq | 5,648,998 | 79,051,975 | -1.98% |
| 2023-12-04 | 13.96 | 14.17 | 13.94 | 14.14 | 9.22 | qfq | 7,657,434 | 107,596,453 | 1.29% |
| 2023-12-01 | 13.84 | 14.03 | 13.84 | 13.96 | 9.10 | qfq | 6,075,500 | 84,794,467 | 1.01% |
| 2023-11-30 | 13.80 | 13.88 | 13.77 | 13.82 | 9.01 | qfq | 4,400,101 | 60,798,478 | -0.43% |
| 2023-11-29 | 13.69 | 13.98 | 13.69 | 13.88 | 9.05 | qfq | 6,580,160 | 91,365,595 | 0.73% |
| 2023-11-28 | 13.89 | 13.92 | 13.65 | 13.78 | 8.98 | qfq | 6,495,800 | 89,308,944 | -0.79% |
| 2023-11-27 | 13.67 | 13.90 | 13.67 | 13.89 | 9.05 | qfq | 9,362,556 | 129,406,282 | 1.91% |
| 2023-11-24 | 13.52 | 13.68 | 13.52 | 13.63 | 8.88 | qfq | 7,098,201 | 96,628,722 | 0.74% |
| 2023-11-23 | 13.40 | 13.53 | 13.38 | 13.53 | 8.82 | qfq | 3,279,500 | 44,171,604 | 0.97% |
| 2023-11-22 | 13.48 | 13.53 | 13.40 | 13.40 | 8.73 | qfq | 2,691,600 | 36,231,965 | -0.59% |
| 2023-11-21 | 13.46 | 13.62 | 13.46 | 13.48 | 8.79 | qfq | 5,273,001 | 71,356,612 | 0.15% |
| 2023-11-20 | 13.41 | 13.47 | 13.38 | 13.46 | 8.77 | qfq | 2,963,821 | 39,802,553 | 0.15% |
| 2023-11-17 | 13.45 | 13.51 | 13.39 | 13.44 | 8.76 | qfq | 2,990,000 | 40,163,265 | -0.37% |
| 2023-11-16 | 13.49 | 13.53 | 13.41 | 13.49 | 8.79 | qfq | 4,333,717 | 58,368,584 | -0.37% |
| 2023-11-15 | 13.50 | 13.57 | 13.42 | 13.54 | 8.82 | qfq | 5,521,082 | 74,539,342 | 0.82% |
| 2023-11-14 | 13.52 | 13.58 | 13.38 | 13.43 | 8.75 | qfq | 4,947,900 | 66,480,705 | -1.03% |
| 2023-11-13 | 13.58 | 13.64 | 13.43 | 13.57 | 8.84 | qfq | 6,112,860 | 82,709,518 | 0.00% |
| 2023-11-10 | 13.54 | 13.59 | 13.31 | 13.57 | 8.84 | qfq | 8,066,680 | 108,367,903 | 0.00% |
| 2023-11-09 | 13.22 | 13.61 | 13.20 | 13.57 | 8.84 | qfq | 13,490,766 | 181,709,219 | 2.65% |
| 2023-11-08 | 13.31 | 13.32 | 13.16 | 13.22 | 8.62 | qfq | 4,764,338 | 62,923,786 | -0.68% |
| 2023-11-07 | 13.32 | 13.32 | 13.22 | 13.31 | 8.67 | qfq | 4,929,924 | 65,387,315 | -0.08% |
| 2023-11-06 | 13.39 | 13.41 | 13.22 | 13.32 | 8.68 | qfq | 6,949,180 | 92,285,609 | -0.15% |
| 2023-11-03 | 13.35 | 13.44 | 13.30 | 13.34 | 8.69 | qfq | 4,396,501 | 58,786,211 | 0.53% |
| 2023-11-02 | 13.34 | 13.38 | 13.27 | 13.27 | 8.65 | qfq | 3,275,150 | 43,576,108 | -0.52% |
| 2023-11-01 | 13.40 | 13.47 | 13.30 | 13.34 | 8.69 | qfq | 3,535,670 | 47,183,360 | -0.45% |
| 2023-10-31 | 13.33 | 13.44 | 13.28 | 13.40 | 8.73 | qfq | 5,047,663 | 67,461,982 | 0.37% |
| 2023-10-30 | 13.37 | 13.48 | 13.32 | 13.35 | 8.70 | qfq | 5,469,795 | 73,179,939 | -0.15% |
| 2023-10-27 | 13.22 | 13.43 | 13.22 | 13.37 | 8.71 | qfq | 6,946,623 | 92,816,703 | -0.22% |
| 2023-10-26 | 13.69 | 13.69 | 13.16 | 13.40 | 8.73 | qfq | 14,517,179 | 193,570,074 | -3.87% |
| 2023-10-25 | 13.91 | 14.22 | 13.90 | 13.94 | 9.09 | qfq | 4,544,200 | 63,843,165 | 1.16% |
| 2023-10-24 | 13.68 | 13.85 | 13.60 | 13.78 | 8.98 | qfq | 3,906,992 | 53,520,115 | 1.55% |
| 2023-10-23 | 13.86 | 13.88 | 13.52 | 13.57 | 8.84 | qfq | 3,243,605 | 44,358,802 | -2.51% |
| 2023-10-20 | 13.96 | 14.05 | 13.87 | 13.92 | 9.07 | qfq | 2,911,181 | 40,639,379 | -0.14% |
| 2023-10-19 | 14.00 | 14.12 | 13.80 | 13.94 | 9.09 | qfq | 3,857,086 | 53,841,052 | -1.20% |
| 2023-10-18 | 14.21 | 14.33 | 14.08 | 14.11 | 9.20 | qfq | 4,126,908 | 58,587,025 | -0.77% |
| 2023-10-17 | 14.16 | 14.23 | 14.08 | 14.22 | 9.27 | qfq | 3,403,292 | 48,186,878 | 0.35% |
| 2023-10-16 | 13.96 | 14.22 | 13.96 | 14.17 | 9.24 | qfq | 5,171,198 | 73,070,965 | 1.50% |
| 2023-10-13 | 13.93 | 14.05 | 13.89 | 13.96 | 9.10 | qfq | 3,055,312 | 42,686,245 | -0.43% |
| 2023-10-12 | 13.94 | 14.04 | 13.94 | 14.02 | 9.14 | qfq | 3,744,455 | 52,377,804 | 0.72% |
| 2023-10-11 | 14.15 | 14.17 | 13.91 | 13.92 | 9.07 | qfq | 4,898,596 | 68,569,800 | -1.42% |
| 2023-10-10 | 14.32 | 14.43 | 14.10 | 14.12 | 9.20 | qfq | 5,617,082 | 79,986,252 | -2.15% |
| 2023-10-09 | 14.29 | 14.48 | 14.18 | 14.43 | 9.40 | qfq | 5,358,615 | 76,708,890 | 0.21% |
| 2023-09-28 | 14.26 | 14.44 | 14.18 | 14.40 | 9.38 | qfq | 6,694,458 | 96,036,448 | 1.91% |
| 2023-09-27 | 14.26 | 14.28 | 14.12 | 14.13 | 9.21 | qfq | 4,139,495 | 58,780,253 | -0.91% |
| 2023-09-26 | 14.38 | 14.38 | 14.24 | 14.26 | 9.29 | qfq | 4,170,071 | 59,582,997 | -0.90% |
| 2023-09-25 | 14.35 | 14.55 | 14.24 | 14.39 | 9.38 | qfq | 7,041,500 | 101,733,422 | 0.28% |
| 2023-09-22 | 14.42 | 14.50 | 14.25 | 14.35 | 9.35 | qfq | 7,079,888 | 101,488,343 | -0.97% |
| 2023-09-21 | 14.58 | 14.66 | 14.47 | 14.49 | 9.44 | qfq | 5,099,672 | 74,159,878 | -0.96% |
| 2023-09-20 | 14.65 | 14.76 | 14.57 | 14.63 | 9.53 | qfq | 6,184,346 | 90,661,691 | -0.20% |
| 2023-09-19 | 14.70 | 14.82 | 14.61 | 14.66 | 9.55 | qfq | 9,109,234 | 134,070,784 | 0.00% |
| 2023-09-18 | 14.71 | 14.81 | 14.51 | 14.66 | 9.55 | qfq | 7,228,436 | 105,770,187 | -0.14% |
| 2023-09-15 | 14.75 | 14.90 | 14.62 | 14.68 | 9.57 | qfq | 10,519,300 | 154,732,944 | -0.20% |
| 2023-09-14 | 14.46 | 14.80 | 14.35 | 14.71 | 9.59 | qfq | 14,061,943 | 206,082,586 | 2.08% |
| 2023-09-13 | 14.30 | 14.57 | 14.30 | 14.41 | 9.39 | qfq | 5,925,101 | 85,599,870 | 0.70% |
| 2023-09-12 | 14.42 | 14.53 | 14.30 | 14.31 | 9.33 | qfq | 4,366,000 | 62,831,377 | -0.56% |
| 2023-09-11 | 14.34 | 14.58 | 14.31 | 14.39 | 9.38 | qfq | 5,576,507 | 80,525,206 | 0.84% |
| 2023-09-08 | 14.30 | 14.45 | 14.20 | 14.27 | 9.30 | qfq | 4,864,900 | 69,514,247 | -0.83% |
| 2023-09-07 | 14.42 | 14.59 | 14.35 | 14.39 | 9.38 | qfq | 5,929,113 | 85,768,026 | -0.42% |
| 2023-09-06 | 14.44 | 14.56 | 14.34 | 14.45 | 9.42 | qfq | 4,643,775 | 67,067,226 | -0.14% |
| 2023-09-05 | 14.43 | 14.55 | 14.25 | 14.47 | 9.43 | qfq | 7,312,711 | 105,622,480 | 0.28% |
| 2023-09-04 | 14.22 | 14.65 | 14.15 | 14.43 | 9.40 | qfq | 13,080,697 | 189,279,160 | 3.00% |
| 2023-09-01 | 13.59 | 14.07 | 13.59 | 14.01 | 9.13 | qfq | 8,991,800 | 125,346,964 | 3.17% |
| 2023-08-31 | 13.66 | 13.72 | 13.57 | 13.58 | 8.85 | qfq | 3,204,148 | 43,608,949 | -0.66% |
| 2023-08-30 | 13.78 | 13.84 | 13.62 | 13.67 | 8.91 | qfq | 4,615,283 | 63,345,988 | -0.65% |
| 2023-08-29 | 13.78 | 13.83 | 13.65 | 13.76 | 8.97 | qfq | 6,732,115 | 92,636,864 | 0.22% |
| 2023-08-28 | 13.70 | 14.13 | 13.70 | 13.73 | 8.95 | qfq | 13,193,578 | 183,486,714 | 3.00% |
| 2023-08-25 | 13.77 | 13.77 | 13.13 | 13.33 | 8.69 | qfq | 9,998,329 | 133,059,802 | -4.38% |
| 2023-08-24 | 14.15 | 14.22 | 13.87 | 13.94 | 9.09 | qfq | 6,942,900 | 97,019,470 | -1.48% |
| 2023-08-23 | 13.98 | 14.34 | 13.92 | 14.15 | 9.22 | qfq | 6,654,501 | 94,483,884 | 1.14% |
| 2023-08-22 | 13.83 | 13.99 | 13.81 | 13.99 | 9.12 | qfq | 3,325,528 | 46,193,284 | 1.01% |
| 2023-08-21 | 14.02 | 14.09 | 13.85 | 13.85 | 9.03 | qfq | 5,829,785 | 81,329,620 | -0.86% |
| 2023-08-18 | 14.04 | 14.21 | 13.94 | 13.97 | 9.10 | qfq | 4,332,716 | 60,938,783 | -0.43% |
| 2023-08-17 | 14.08 | 14.11 | 13.92 | 14.03 | 9.14 | qfq | 4,273,100 | 59,750,482 | -0.71% |
| 2023-08-16 | 14.10 | 14.24 | 14.10 | 14.13 | 9.21 | qfq | 2,047,200 | 28,976,962 | -0.49% |
| 2023-08-15 | 14.18 | 14.29 | 14.10 | 14.20 | 9.25 | qfq | 3,964,200 | 56,347,862 | 0.21% |
| 2023-08-14 | 14.14 | 14.19 | 13.95 | 14.17 | 9.24 | qfq | 4,247,900 | 59,755,360 | -0.21% |
| 2023-08-11 | 14.36 | 14.46 | 14.18 | 14.20 | 9.25 | qfq | 4,964,100 | 70,996,527 | -1.11% |
| 2023-08-10 | 14.15 | 14.44 | 14.15 | 14.36 | 9.36 | qfq | 4,670,731 | 66,860,721 | 1.56% |
| 2023-08-09 | 14.18 | 14.19 | 14.07 | 14.14 | 9.22 | qfq | 2,923,300 | 41,286,629 | -0.28% |
| 2023-08-08 | 14.11 | 14.25 | 14.06 | 14.18 | 9.24 | qfq | 3,266,720 | 46,192,537 | 0.35% |
| 2023-08-07 | 14.25 | 14.25 | 14.05 | 14.13 | 9.21 | qfq | 4,020,062 | 56,713,036 | -0.98% |
| 2023-08-04 | 14.44 | 14.48 | 14.25 | 14.27 | 9.30 | qfq | 4,968,745 | 71,205,834 | -0.56% |
| 2023-08-03 | 14.38 | 14.42 | 14.27 | 14.35 | 9.35 | qfq | 3,587,685 | 51,457,960 | -0.49% |
| 2023-08-02 | 14.66 | 14.68 | 14.39 | 14.42 | 9.40 | qfq | 5,083,201 | 73,574,095 | -1.57% |
| 2023-08-01 | 14.52 | 14.66 | 14.46 | 14.65 | 9.55 | qfq | 5,610,398 | 81,989,573 | 1.10% |
| 2023-07-31 | 14.45 | 14.56 | 14.41 | 14.49 | 9.44 | qfq | 5,327,783 | 77,334,122 | 0.35% |
| 2023-07-28 | 14.31 | 14.48 | 14.26 | 14.44 | 9.41 | qfq | 5,916,249 | 85,191,854 | 0.70% |
| 2023-07-27 | 14.38 | 14.46 | 14.28 | 14.34 | 9.35 | qfq | 3,414,200 | 49,067,650 | -0.55% |
| 2023-07-26 | 14.38 | 14.42 | 14.29 | 14.42 | 9.40 | qfq | 4,149,930 | 59,631,065 | 0.56% |
| 2023-07-25 | 14.33 | 14.45 | 14.27 | 14.34 | 9.35 | qfq | 5,709,191 | 82,008,404 | 0.70% |
| 2023-07-24 | 14.30 | 14.38 | 14.16 | 14.24 | 9.28 | qfq | 3,614,651 | 51,618,079 | -0.07% |
| 2023-07-21 | 14.25 | 14.33 | 14.18 | 14.25 | 9.29 | qfq | 2,852,100 | 40,622,030 | -0.35% |
| 2023-07-20 | 14.33 | 14.45 | 14.27 | 14.30 | 9.32 | qfq | 4,263,971 | 61,250,346 | 0.14% |
| 2023-07-19 | 14.15 | 14.34 | 14.15 | 14.28 | 9.31 | qfq | 4,279,199 | 61,054,211 | 0.92% |
| 2023-07-18 | 14.26 | 14.28 | 14.09 | 14.15 | 9.22 | qfq | 3,898,359 | 55,140,177 | -0.77% |
| 2023-07-17 | 14.21 | 14.28 | 14.02 | 14.26 | 9.29 | qfq | 3,397,427 | 48,204,129 | -0.07% |