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
西藏旅游600749.SH
最近收盘价13.992026-07-17
最近交易日2026-07-17
成交量（股）12,151,900
成交额（元）172,658,690
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 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 | 14.56 | 14.84 | 13.76 | 13.99 | 13.99 | qfq | 12,151,900 | 172,658,690 | -4.57% |
| 2026-07-16 | 13.86 | 15.23 | 13.71 | 14.66 | 14.66 | qfq | 15,237,201 | 221,506,954 | 5.77% |
| 2026-07-15 | 13.45 | 14.04 | 13.35 | 13.86 | 13.86 | qfq | 8,592,000 | 118,610,519 | 2.14% |
| 2026-07-14 | 13.45 | 13.83 | 13.29 | 13.57 | 13.57 | qfq | 7,419,603 | 99,958,597 | -0.22% |
| 2026-07-13 | 14.52 | 14.69 | 13.58 | 13.60 | 13.60 | qfq | 11,971,500 | 167,226,811 | -8.42% |
| 2026-07-10 | 14.38 | 14.95 | 13.55 | 14.85 | 14.85 | qfq | 16,319,500 | 236,790,632 | 1.37% |
| 2026-07-09 | 14.80 | 15.29 | 14.05 | 14.65 | 14.65 | qfq | 21,725,302 | 318,051,700 | -4.44% |
| 2026-07-08 | 14.98 | 15.33 | 14.80 | 15.33 | 15.33 | qfq | 17,154,701 | 262,019,684 | 9.97% |
| 2026-07-07 | 14.70 | 14.74 | 13.94 | 13.94 | 13.94 | qfq | 9,840,001 | 141,568,853 | -6.76% |
| 2026-07-06 | 15.48 | 15.48 | 14.42 | 14.95 | 14.95 | qfq | 15,932,000 | 238,137,767 | 6.25% |
| 2026-07-03 | 13.84 | 14.08 | 13.78 | 14.07 | 14.07 | qfq | 5,402,200 | 75,466,638 | 1.66% |
| 2026-07-02 | 13.95 | 14.18 | 13.76 | 13.84 | 13.84 | qfq | 5,331,803 | 74,235,953 | -1.07% |
| 2026-07-01 | 13.60 | 14.06 | 13.56 | 13.99 | 13.99 | qfq | 6,804,701 | 94,365,214 | 2.12% |
| 2026-06-30 | 13.23 | 13.75 | 13.11 | 13.70 | 13.70 | qfq | 6,066,301 | 82,126,528 | 2.32% |
| 2026-06-29 | 13.32 | 13.56 | 12.75 | 13.39 | 13.39 | qfq | 7,410,600 | 97,328,883 | 0.07% |
| 2026-06-26 | 13.82 | 13.90 | 13.28 | 13.38 | 13.38 | qfq | 7,346,328 | 98,690,468 | -3.74% |
| 2026-06-25 | 14.30 | 14.41 | 13.87 | 13.90 | 13.90 | qfq | 7,198,000 | 101,690,384 | -3.61% |
| 2026-06-24 | 14.79 | 14.79 | 14.34 | 14.42 | 14.42 | qfq | 6,245,503 | 90,410,952 | -2.96% |
| 2026-06-23 | 14.66 | 15.05 | 14.40 | 14.86 | 14.86 | qfq | 8,797,100 | 130,705,997 | 0.54% |
| 2026-06-22 | 14.47 | 14.80 | 13.73 | 14.78 | 14.78 | qfq | 12,315,403 | 175,528,391 | 2.00% |
| 2026-06-18 | 14.94 | 15.02 | 14.47 | 14.49 | 14.49 | qfq | 10,464,050 | 153,279,983 | -3.08% |
| 2026-06-17 | 15.07 | 15.18 | 14.78 | 14.95 | 14.95 | qfq | 9,032,619 | 134,560,827 | -1.45% |
| 2026-06-16 | 15.62 | 15.68 | 15.07 | 15.17 | 15.17 | qfq | 11,661,800 | 177,368,655 | -3.80% |
| 2026-06-15 | 16.06 | 16.09 | 15.70 | 15.77 | 15.77 | qfq | 11,956,652 | 189,420,741 | -2.77% |
| 2026-06-12 | 15.53 | 16.70 | 15.53 | 16.22 | 16.22 | qfq | 16,497,100 | 265,164,646 | 0.62% |
| 2026-06-11 | 16.89 | 16.89 | 15.81 | 16.12 | 16.12 | qfq | 19,883,994 | 323,419,604 | -5.51% |
| 2026-06-10 | 15.95 | 17.40 | 15.89 | 17.06 | 17.06 | qfq | 26,235,351 | 438,939,928 | 7.50% |
| 2026-06-09 | 16.13 | 16.55 | 15.59 | 15.87 | 15.87 | qfq | 16,071,601 | 258,611,549 | -1.86% |
| 2026-06-08 | 14.88 | 16.33 | 14.68 | 16.17 | 16.17 | qfq | 17,731,212 | 274,130,467 | 7.87% |
| 2026-06-05 | 14.80 | 15.17 | 14.76 | 14.99 | 14.99 | qfq | 6,716,715 | 100,423,262 | 1.15% |
| 2026-06-04 | 14.81 | 14.97 | 14.68 | 14.82 | 14.82 | qfq | 4,952,700 | 73,304,557 | -0.40% |
| 2026-06-03 | 14.80 | 14.94 | 14.56 | 14.88 | 14.88 | qfq | 4,397,121 | 65,049,991 | 0.54% |
| 2026-06-02 | 15.02 | 15.05 | 14.52 | 14.80 | 14.80 | qfq | 4,931,208 | 72,825,121 | -1.46% |
| 2026-06-01 | 14.80 | 15.08 | 14.61 | 15.02 | 15.02 | qfq | 5,837,020 | 87,341,928 | 1.35% |
| 2026-05-29 | 14.58 | 15.28 | 14.52 | 14.82 | 14.82 | qfq | 10,489,400 | 156,314,213 | 1.58% |
| 2026-05-28 | 14.80 | 14.80 | 14.30 | 14.59 | 14.59 | qfq | 6,247,400 | 90,815,714 | -1.42% |
| 2026-05-27 | 14.88 | 14.98 | 14.74 | 14.80 | 14.80 | qfq | 4,711,000 | 69,808,964 | -0.94% |
| 2026-05-26 | 15.03 | 15.16 | 14.76 | 14.94 | 14.94 | qfq | 5,368,403 | 79,951,867 | -0.93% |
| 2026-05-25 | 15.25 | 15.47 | 14.97 | 15.08 | 15.08 | qfq | 6,508,900 | 98,695,104 | -1.50% |
| 2026-05-22 | 15.38 | 15.57 | 15.28 | 15.31 | 15.31 | qfq | 6,873,801 | 105,618,860 | -0.65% |
| 2026-05-21 | 15.86 | 16.02 | 15.41 | 15.41 | 15.41 | qfq | 8,090,139 | 127,067,790 | -2.41% |
| 2026-05-20 | 15.75 | 15.91 | 15.64 | 15.79 | 15.79 | qfq | 5,571,600 | 87,812,002 | -0.69% |
| 2026-05-19 | 16.00 | 16.24 | 15.61 | 15.90 | 15.90 | qfq | 9,494,400 | 150,876,092 | -1.00% |
| 2026-05-18 | 16.15 | 16.15 | 15.70 | 16.06 | 16.06 | qfq | 6,657,700 | 106,005,884 | 0.06% |
| 2026-05-15 | 15.68 | 16.23 | 15.67 | 16.05 | 16.05 | qfq | 9,797,302 | 157,143,490 | 1.65% |
| 2026-05-14 | 16.23 | 16.23 | 15.71 | 15.79 | 15.79 | qfq | 10,003,500 | 158,826,519 | -2.83% |
| 2026-05-13 | 16.12 | 16.30 | 15.94 | 16.25 | 16.25 | qfq | 8,346,600 | 134,751,188 | 0.87% |
| 2026-05-12 | 16.15 | 16.20 | 15.90 | 16.11 | 16.11 | qfq | 7,813,100 | 125,259,572 | -0.31% |
| 2026-05-11 | 16.42 | 16.45 | 15.93 | 16.16 | 16.16 | qfq | 13,332,900 | 214,234,454 | -1.46% |
| 2026-05-08 | 16.01 | 16.49 | 15.85 | 16.40 | 16.40 | qfq | 12,686,500 | 206,617,220 | 2.31% |
| 2026-05-07 | 16.30 | 16.38 | 16.00 | 16.03 | 16.03 | qfq | 10,601,800 | 170,552,716 | 0.06% |
| 2026-05-06 | 16.01 | 16.12 | 15.81 | 16.02 | 16.02 | qfq | 12,602,750 | 201,185,638 | -1.35% |
| 2026-04-30 | 16.70 | 16.70 | 16.16 | 16.24 | 16.24 | qfq | 13,913,725 | 227,191,423 | -2.81% |
| 2026-04-29 | 16.42 | 17.00 | 16.31 | 16.71 | 16.71 | qfq | 14,333,349 | 240,382,435 | -0.65% |
| 2026-04-28 | 17.32 | 17.41 | 16.66 | 16.82 | 16.82 | qfq | 18,314,400 | 310,468,648 | -4.59% |
| 2026-04-27 | 18.28 | 18.28 | 17.40 | 17.63 | 17.63 | qfq | 20,361,025 | 358,376,511 | -3.66% |
| 2026-04-24 | 19.76 | 19.77 | 18.12 | 18.30 | 18.30 | qfq | 30,988,200 | 575,218,394 | -8.50% |
| 2026-04-23 | 20.21 | 20.77 | 19.70 | 20.00 | 20.00 | qfq | 29,059,782 | 586,677,284 | -3.71% |
| 2026-04-22 | 20.46 | 21.89 | 20.00 | 20.77 | 20.77 | qfq | 38,139,681 | 800,241,075 | -1.05% |
| 2026-04-21 | 20.00 | 21.49 | 19.82 | 20.99 | 20.99 | qfq | 38,736,409 | 809,028,288 | 3.45% |
| 2026-04-20 | 20.10 | 22.00 | 19.44 | 20.29 | 20.29 | qfq | 40,031,359 | 831,593,329 | -0.05% |
| 2026-04-17 | 20.00 | 20.47 | 19.35 | 20.30 | 20.30 | qfq | 42,662,761 | 848,881,810 | 1.86% |
| 2026-04-16 | 17.95 | 19.93 | 17.90 | 19.93 | 19.93 | qfq | 39,077,614 | 747,696,936 | 9.99% |
| 2026-04-15 | 18.59 | 18.59 | 17.78 | 18.12 | 18.12 | qfq | 25,306,618 | 456,422,016 | -0.66% |
| 2026-04-14 | 17.82 | 18.62 | 17.77 | 18.24 | 18.24 | qfq | 31,969,769 | 580,665,661 | 0.50% |
| 2026-04-13 | 16.99 | 18.20 | 16.86 | 18.15 | 18.15 | qfq | 37,001,751 | 649,605,744 | 6.83% |
| 2026-04-10 | 15.86 | 17.44 | 15.86 | 16.99 | 16.99 | qfq | 29,467,700 | 504,096,858 | 7.19% |
| 2026-04-09 | 16.40 | 16.40 | 15.80 | 15.85 | 15.85 | qfq | 6,369,200 | 101,842,725 | -3.82% |
| 2026-04-08 | 16.10 | 16.48 | 16.02 | 16.48 | 16.48 | qfq | 5,009,100 | 81,958,546 | 3.97% |
| 2026-04-07 | 15.62 | 15.96 | 15.62 | 15.85 | 15.85 | qfq | 3,579,400 | 56,572,238 | 1.93% |
| 2026-04-03 | 16.07 | 16.08 | 15.54 | 15.55 | 15.55 | qfq | 3,936,200 | 61,751,793 | -3.24% |
| 2026-04-02 | 16.29 | 16.29 | 15.91 | 16.07 | 16.07 | qfq | 2,986,700 | 47,974,048 | -1.41% |
| 2026-04-01 | 16.16 | 16.35 | 15.97 | 16.30 | 16.30 | qfq | 4,141,101 | 67,015,763 | 1.62% |
| 2026-03-31 | 16.00 | 16.33 | 15.95 | 16.04 | 16.04 | qfq | 3,547,600 | 57,130,175 | 0.25% |
| 2026-03-30 | 16.00 | 16.24 | 15.91 | 16.00 | 16.00 | qfq | 3,206,900 | 51,420,377 | -1.30% |
| 2026-03-27 | 15.71 | 16.22 | 15.67 | 16.21 | 16.21 | qfq | 3,665,900 | 58,783,552 | 2.08% |
| 2026-03-26 | 15.99 | 16.30 | 15.82 | 15.88 | 15.88 | qfq | 3,660,500 | 58,640,573 | -1.49% |
| 2026-03-25 | 15.68 | 16.19 | 15.50 | 16.12 | 16.12 | qfq | 5,502,500 | 87,875,232 | 3.47% |
| 2026-03-24 | 15.09 | 15.60 | 14.92 | 15.58 | 15.58 | qfq | 6,061,600 | 92,565,457 | 5.20% |
| 2026-03-23 | 16.01 | 16.01 | 14.65 | 14.81 | 14.81 | qfq | 8,564,000 | 130,283,883 | -8.13% |
| 2026-03-20 | 16.26 | 16.51 | 16.10 | 16.12 | 16.12 | qfq | 3,931,600 | 64,074,648 | -1.23% |
| 2026-03-19 | 16.50 | 16.70 | 16.22 | 16.32 | 16.32 | qfq | 3,702,500 | 60,852,312 | -1.81% |
| 2026-03-18 | 16.56 | 16.66 | 16.32 | 16.62 | 16.62 | qfq | 3,608,000 | 59,413,169 | 0.36% |
| 2026-03-17 | 16.84 | 16.97 | 16.55 | 16.56 | 16.56 | qfq | 4,169,001 | 69,818,765 | -1.72% |
| 2026-03-16 | 16.56 | 16.85 | 16.56 | 16.85 | 16.85 | qfq | 4,881,530 | 81,635,722 | 1.44% |
| 2026-03-13 | 16.58 | 16.89 | 16.52 | 16.61 | 16.61 | qfq | 5,119,500 | 85,509,355 | 0.12% |
| 2026-03-12 | 16.70 | 16.76 | 16.55 | 16.59 | 16.59 | qfq | 3,306,501 | 55,015,440 | -0.66% |
| 2026-03-11 | 16.72 | 16.79 | 16.56 | 16.70 | 16.70 | qfq | 4,318,101 | 71,937,793 | 0.30% |
| 2026-03-10 | 16.65 | 16.74 | 16.43 | 16.65 | 16.65 | qfq | 4,775,600 | 79,387,506 | 1.40% |
| 2026-03-09 | 16.16 | 16.47 | 16.10 | 16.42 | 16.42 | qfq | 4,423,800 | 72,021,084 | 0.49% |
| 2026-03-06 | 15.84 | 16.37 | 15.84 | 16.34 | 16.34 | qfq | 6,147,200 | 99,776,365 | 3.16% |
| 2026-03-05 | 15.99 | 16.13 | 15.80 | 15.84 | 15.84 | qfq | 4,146,400 | 66,276,419 | -0.38% |
| 2026-03-04 | 15.81 | 15.99 | 15.60 | 15.90 | 15.90 | qfq | 4,402,201 | 69,685,168 | 0.76% |
| 2026-03-03 | 15.97 | 16.18 | 15.77 | 15.78 | 15.78 | qfq | 4,997,601 | 79,725,856 | -0.38% |
| 2026-03-02 | 16.16 | 16.34 | 15.82 | 15.84 | 15.84 | qfq | 6,710,380 | 107,403,211 | -3.53% |
| 2026-02-27 | 16.36 | 16.44 | 16.30 | 16.42 | 16.42 | qfq | 2,840,500 | 46,551,617 | 0.49% |
| 2026-02-26 | 16.52 | 16.65 | 16.28 | 16.34 | 16.34 | qfq | 4,460,201 | 73,104,246 | -1.09% |
| 2026-02-25 | 16.36 | 16.54 | 16.31 | 16.52 | 16.52 | qfq | 3,305,101 | 54,496,677 | 1.04% |
| 2026-02-24 | 16.59 | 16.64 | 16.26 | 16.35 | 16.35 | qfq | 3,900,101 | 63,788,274 | -0.61% |
| 2026-02-13 | 16.55 | 16.63 | 16.43 | 16.45 | 16.45 | qfq | 3,248,700 | 53,723,942 | -0.06% |
| 2026-02-12 | 16.81 | 16.87 | 16.45 | 16.46 | 16.46 | qfq | 5,246,800 | 87,015,297 | -2.02% |
| 2026-02-11 | 17.18 | 17.20 | 16.78 | 16.80 | 16.80 | qfq | 7,225,500 | 121,913,911 | -2.61% |
| 2026-02-10 | 16.92 | 17.26 | 16.70 | 17.25 | 17.25 | qfq | 6,726,900 | 114,574,865 | 1.95% |
| 2026-02-09 | 16.77 | 17.00 | 16.69 | 16.92 | 16.92 | qfq | 4,639,151 | 78,172,252 | 1.38% |
| 2026-02-06 | 17.13 | 17.20 | 16.56 | 16.69 | 16.69 | qfq | 6,823,800 | 114,262,060 | -2.28% |
| 2026-02-05 | 16.56 | 17.44 | 16.50 | 17.08 | 17.08 | qfq | 10,443,300 | 178,453,437 | 2.58% |
| 2026-02-04 | 16.51 | 16.72 | 16.43 | 16.65 | 16.65 | qfq | 3,948,001 | 65,605,666 | 0.85% |
| 2026-02-03 | 16.45 | 16.64 | 16.34 | 16.51 | 16.51 | qfq | 5,026,200 | 82,776,655 | 0.67% |
| 2026-02-02 | 16.49 | 16.84 | 16.32 | 16.40 | 16.40 | qfq | 5,319,900 | 88,263,553 | -1.32% |
| 2026-01-30 | 16.49 | 16.83 | 16.40 | 16.62 | 16.62 | qfq | 7,541,250 | 125,798,498 | 0.79% |
| 2026-01-29 | 16.34 | 16.52 | 15.99 | 16.49 | 16.49 | qfq | 5,426,551 | 88,699,484 | 1.29% |
| 2026-01-28 | 16.60 | 16.67 | 16.20 | 16.28 | 16.28 | qfq | 6,795,201 | 111,149,091 | -1.99% |
| 2026-01-27 | 16.90 | 17.09 | 16.41 | 16.61 | 16.61 | qfq | 8,295,801 | 137,744,153 | -2.41% |
| 2026-01-26 | 17.64 | 17.65 | 16.87 | 17.02 | 17.02 | qfq | 9,495,500 | 162,613,863 | -3.46% |
| 2026-01-23 | 17.28 | 17.63 | 17.24 | 17.63 | 17.63 | qfq | 6,996,000 | 122,469,306 | 1.97% |
| 2026-01-22 | 17.21 | 17.36 | 16.95 | 17.29 | 17.29 | qfq | 6,546,800 | 112,436,972 | 0.29% |
| 2026-01-21 | 17.38 | 17.38 | 17.01 | 17.24 | 17.24 | qfq | 6,545,600 | 112,385,325 | -1.09% |
| 2026-01-20 | 17.44 | 17.73 | 17.34 | 17.43 | 17.43 | qfq | 9,931,800 | 174,032,018 | 0.17% |
| 2026-01-19 | 16.80 | 17.44 | 16.80 | 17.40 | 17.40 | qfq | 11,193,500 | 193,312,745 | 2.47% |
| 2026-01-16 | 17.13 | 17.65 | 16.95 | 16.98 | 16.98 | qfq | 12,980,301 | 222,755,741 | -2.13% |
| 2026-01-15 | 17.98 | 18.15 | 17.30 | 17.35 | 17.35 | qfq | 18,537,450 | 326,432,751 | -2.36% |
| 2026-01-14 | 17.50 | 17.97 | 17.39 | 17.77 | 17.77 | qfq | 15,136,901 | 268,203,115 | 2.30% |
| 2026-01-13 | 17.55 | 17.78 | 17.32 | 17.37 | 17.37 | qfq | 9,914,900 | 174,146,560 | -1.03% |
| 2026-01-12 | 17.33 | 17.57 | 17.19 | 17.55 | 17.55 | qfq | 6,383,267 | 111,156,910 | 1.56% |
| 2026-01-09 | 17.20 | 17.31 | 17.17 | 17.28 | 17.28 | qfq | 4,218,500 | 72,774,996 | 0.12% |
| 2026-01-08 | 17.12 | 17.32 | 17.00 | 17.26 | 17.26 | qfq | 5,142,700 | 88,401,184 | 0.41% |
| 2026-01-07 | 17.24 | 17.34 | 17.06 | 17.19 | 17.19 | qfq | 6,358,500 | 109,341,389 | 0.00% |
| 2026-01-06 | 17.06 | 17.30 | 17.00 | 17.19 | 17.19 | qfq | 6,061,902 | 103,972,033 | 0.88% |
| 2026-01-05 | 17.07 | 17.08 | 16.84 | 17.04 | 17.04 | qfq | 5,339,900 | 90,525,002 | -0.23% |
| 2025-12-31 | 16.90 | 17.08 | 16.56 | 17.08 | 17.08 | qfq | 5,991,501 | 101,059,663 | 1.61% |
| 2025-12-30 | 16.85 | 16.98 | 16.78 | 16.81 | 16.81 | qfq | 3,438,200 | 57,961,197 | -0.88% |
| 2025-12-29 | 16.96 | 16.99 | 16.83 | 16.96 | 16.96 | qfq | 3,101,600 | 52,426,923 | 0.00% |
| 2025-12-26 | 17.10 | 17.12 | 16.80 | 16.96 | 16.96 | qfq | 3,814,850 | 64,684,180 | -0.82% |
| 2025-12-25 | 16.95 | 17.10 | 16.70 | 17.10 | 17.10 | qfq | 4,791,401 | 81,245,272 | 1.24% |
| 2025-12-24 | 16.65 | 16.93 | 16.54 | 16.89 | 16.89 | qfq | 4,511,250 | 75,587,996 | 1.14% |
| 2025-12-23 | 17.05 | 17.10 | 16.65 | 16.70 | 16.70 | qfq | 5,222,804 | 87,554,610 | -2.34% |
| 2025-12-22 | 17.24 | 17.25 | 17.00 | 17.10 | 17.10 | qfq | 4,125,100 | 70,551,998 | -0.81% |
| 2025-12-19 | 16.88 | 17.25 | 16.82 | 17.24 | 17.24 | qfq | 7,016,550 | 120,318,351 | 2.13% |
| 2025-12-18 | 16.69 | 17.18 | 16.69 | 16.88 | 16.88 | qfq | 7,154,300 | 121,789,910 | 0.12% |
| 2025-12-17 | 16.50 | 16.99 | 16.50 | 16.86 | 16.86 | qfq | 6,471,000 | 108,487,300 | 1.57% |
| 2025-12-16 | 16.73 | 17.11 | 16.48 | 16.60 | 16.60 | qfq | 6,263,300 | 104,540,185 | -0.66% |
| 2025-12-15 | 16.52 | 17.44 | 16.50 | 16.71 | 16.71 | qfq | 8,175,200 | 138,456,593 | 0.54% |
| 2025-12-12 | 16.70 | 16.87 | 16.52 | 16.62 | 16.62 | qfq | 2,930,900 | 48,965,399 | -0.12% |
| 2025-12-11 | 17.03 | 17.03 | 16.62 | 16.64 | 16.64 | qfq | 3,828,300 | 64,109,719 | -2.23% |
| 2025-12-10 | 16.93 | 17.12 | 16.86 | 17.02 | 17.02 | qfq | 3,133,800 | 53,246,127 | 0.06% |
| 2025-12-09 | 17.06 | 17.16 | 16.94 | 17.01 | 17.01 | qfq | 3,020,700 | 51,473,326 | -0.58% |
| 2025-12-08 | 16.90 | 17.16 | 16.87 | 17.11 | 17.11 | qfq | 3,308,905 | 56,339,179 | 0.94% |
| 2025-12-05 | 16.73 | 16.99 | 16.61 | 16.95 | 16.95 | qfq | 3,503,100 | 59,004,120 | 1.01% |
| 2025-12-04 | 17.03 | 17.11 | 16.70 | 16.78 | 16.78 | qfq | 4,244,201 | 71,376,342 | -1.93% |
| 2025-12-03 | 17.26 | 17.38 | 17.09 | 17.11 | 17.11 | qfq | 3,557,800 | 61,102,708 | -1.33% |
| 2025-12-02 | 17.40 | 17.67 | 17.11 | 17.34 | 17.34 | qfq | 5,156,401 | 89,659,988 | -0.34% |
| 2025-12-01 | 17.45 | 17.73 | 17.30 | 17.40 | 17.40 | qfq | 4,021,200 | 70,131,724 | 0.40% |
| 2025-11-28 | 17.10 | 17.35 | 17.01 | 17.33 | 17.33 | qfq | 3,935,900 | 67,778,818 | 1.05% |
| 2025-11-27 | 17.17 | 17.34 | 17.11 | 17.15 | 17.15 | qfq | 3,666,900 | 63,126,032 | -0.12% |
| 2025-11-26 | 17.31 | 17.47 | 17.11 | 17.17 | 17.17 | qfq | 4,106,001 | 70,863,222 | -1.04% |
| 2025-11-25 | 17.18 | 17.50 | 17.18 | 17.35 | 17.35 | qfq | 4,276,100 | 74,257,622 | 0.99% |
| 2025-11-24 | 16.85 | 17.28 | 16.85 | 17.18 | 17.18 | qfq | 5,067,400 | 86,671,873 | 2.08% |
| 2025-11-21 | 17.00 | 17.36 | 16.72 | 16.83 | 16.83 | qfq | 6,729,200 | 114,144,682 | -2.55% |
| 2025-11-20 | 17.60 | 17.68 | 17.18 | 17.27 | 17.27 | qfq | 6,771,300 | 117,366,302 | -1.82% |
| 2025-11-19 | 17.95 | 17.96 | 17.37 | 17.59 | 17.59 | qfq | 7,110,500 | 124,923,811 | -1.46% |
| 2025-11-18 | 18.30 | 18.30 | 17.74 | 17.85 | 17.85 | qfq | 8,814,200 | 158,148,167 | -2.72% |
| 2025-11-17 | 18.23 | 18.43 | 18.17 | 18.35 | 18.35 | qfq | 5,883,000 | 107,824,894 | 0.66% |
| 2025-11-14 | 18.35 | 18.67 | 18.20 | 18.23 | 18.23 | qfq | 6,712,101 | 123,058,058 | -0.92% |
| 2025-11-13 | 18.21 | 18.47 | 18.13 | 18.40 | 18.40 | qfq | 7,413,800 | 135,825,027 | 1.60% |
| 2025-11-12 | 18.67 | 18.67 | 18.05 | 18.11 | 18.11 | qfq | 9,009,100 | 164,295,379 | -2.53% |
| 2025-11-11 | 18.66 | 18.68 | 18.32 | 18.58 | 18.58 | qfq | 7,512,900 | 139,091,645 | -0.54% |
| 2025-11-10 | 18.32 | 18.70 | 18.28 | 18.68 | 18.68 | qfq | 8,587,800 | 159,153,482 | 1.91% |
| 2025-11-07 | 18.36 | 18.65 | 18.26 | 18.33 | 18.33 | qfq | 8,150,700 | 150,425,169 | -0.54% |
| 2025-11-06 | 18.59 | 18.63 | 18.11 | 18.43 | 18.43 | qfq | 13,655,101 | 249,942,789 | -1.92% |
| 2025-11-05 | 19.10 | 19.69 | 18.77 | 18.79 | 18.79 | qfq | 22,097,200 | 424,962,012 | -2.08% |
| 2025-11-04 | 19.13 | 19.23 | 18.78 | 19.19 | 19.19 | qfq | 10,820,700 | 205,999,009 | 1.16% |
| 2025-11-03 | 18.98 | 19.00 | 18.75 | 18.97 | 18.97 | qfq | 7,285,600 | 137,701,142 | 0.58% |
| 2025-10-31 | 18.28 | 18.94 | 18.28 | 18.86 | 18.86 | qfq | 12,093,100 | 226,647,818 | 3.17% |
| 2025-10-30 | 18.79 | 18.79 | 18.26 | 18.28 | 18.28 | qfq | 7,436,200 | 136,876,636 | -2.14% |
| 2025-10-29 | 18.85 | 18.91 | 18.46 | 18.68 | 18.68 | qfq | 8,800,400 | 164,011,513 | -1.16% |
| 2025-10-28 | 18.75 | 19.08 | 18.60 | 18.90 | 18.90 | qfq | 10,613,100 | 200,519,740 | 1.72% |
| 2025-10-27 | 18.24 | 18.60 | 18.21 | 18.58 | 18.58 | qfq | 9,786,917 | 181,011,155 | 1.75% |
| 2025-10-24 | 18.53 | 18.73 | 18.18 | 18.26 | 18.26 | qfq | 11,141,401 | 204,108,185 | -1.51% |
| 2025-10-23 | 18.67 | 19.40 | 18.26 | 18.54 | 18.54 | qfq | 14,515,332 | 270,927,413 | -1.01% |
| 2025-10-22 | 18.52 | 18.95 | 18.50 | 18.73 | 18.73 | qfq | 8,856,800 | 165,891,186 | 0.81% |
| 2025-10-21 | 18.42 | 18.71 | 18.23 | 18.58 | 18.58 | qfq | 9,922,101 | 183,910,512 | 0.98% |
| 2025-10-20 | 18.05 | 18.56 | 17.96 | 18.40 | 18.40 | qfq | 11,967,367 | 219,158,603 | 3.08% |
| 2025-10-17 | 18.08 | 18.35 | 17.85 | 17.85 | 17.85 | qfq | 11,253,901 | 203,829,890 | -1.22% |
| 2025-10-16 | 18.49 | 18.55 | 17.98 | 18.07 | 18.07 | qfq | 9,126,000 | 166,317,237 | -1.95% |
| 2025-10-15 | 18.19 | 18.45 | 18.05 | 18.43 | 18.43 | qfq | 9,969,301 | 182,515,294 | 1.65% |
| 2025-10-14 | 18.48 | 18.53 | 18.02 | 18.13 | 18.13 | qfq | 10,769,000 | 197,336,473 | -0.49% |
| 2025-10-13 | 17.43 | 18.32 | 17.33 | 18.22 | 18.22 | qfq | 9,467,100 | 170,695,571 | -0.38% |
| 2025-10-10 | 18.23 | 18.65 | 18.15 | 18.29 | 18.29 | qfq | 11,915,300 | 219,238,806 | 0.66% |
| 2025-10-09 | 18.36 | 18.43 | 18.07 | 18.17 | 18.17 | qfq | 13,656,100 | 248,271,808 | -1.41% |
| 2025-09-30 | 18.75 | 18.81 | 18.37 | 18.43 | 18.43 | qfq | 12,340,800 | 228,532,575 | -1.29% |
| 2025-09-29 | 18.55 | 18.93 | 18.36 | 18.67 | 18.67 | qfq | 12,097,800 | 226,451,747 | -0.48% |
| 2025-09-26 | 19.05 | 19.05 | 18.40 | 18.76 | 18.76 | qfq | 14,882,900 | 278,114,477 | -1.73% |
| 2025-09-25 | 19.01 | 19.45 | 18.77 | 19.09 | 19.09 | qfq | 21,356,300 | 407,784,587 | -3.88% |
| 2025-09-24 | 19.19 | 20.36 | 19.19 | 19.86 | 19.86 | qfq | 19,500,802 | 383,555,029 | -0.50% |
| 2025-09-23 | 21.40 | 21.40 | 19.96 | 19.96 | 19.96 | qfq | 27,609,630 | 561,643,881 | -10.01% |
| 2025-09-22 | 23.52 | 23.96 | 22.00 | 22.18 | 22.18 | qfq | 31,736,147 | 728,065,763 | -8.87% |
| 2025-09-19 | 24.00 | 25.50 | 22.93 | 24.34 | 24.34 | qfq | 43,694,857 | 1,051,682,634 | 1.59% |
| 2025-09-18 | 22.00 | 24.56 | 21.89 | 23.96 | 23.96 | qfq | 43,652,177 | 1,012,271,007 | 7.06% |
| 2025-09-17 | 22.48 | 22.89 | 21.80 | 22.38 | 22.38 | qfq | 31,258,817 | 699,002,481 | 2.15% |
| 2025-09-16 | 21.52 | 22.09 | 21.30 | 21.91 | 21.91 | qfq | 22,644,100 | 490,678,975 | 2.86% |
| 2025-09-15 | 21.18 | 21.64 | 21.18 | 21.30 | 21.30 | qfq | 13,979,367 | 298,125,408 | -0.98% |
| 2025-09-12 | 21.12 | 21.87 | 21.03 | 21.51 | 21.51 | qfq | 19,965,178 | 429,825,751 | 1.08% |
| 2025-09-11 | 20.82 | 21.30 | 20.81 | 21.28 | 21.28 | qfq | 20,060,600 | 422,727,198 | 0.95% |
| 2025-09-10 | 20.43 | 21.39 | 20.43 | 21.08 | 21.08 | qfq | 23,950,552 | 503,797,181 | 1.88% |
| 2025-09-09 | 21.87 | 22.05 | 20.54 | 20.69 | 20.69 | qfq | 32,156,999 | 682,629,124 | -7.84% |
| 2025-09-08 | 23.65 | 24.70 | 22.33 | 22.45 | 22.45 | qfq | 37,470,860 | 875,727,379 | -9.15% |
| 2025-09-05 | 26.69 | 26.69 | 24.30 | 24.71 | 24.71 | qfq | 39,849,477 | 995,574,785 | -8.48% |
| 2025-09-04 | 25.68 | 27.86 | 25.52 | 27.00 | 27.00 | qfq | 50,598,717 | 1,361,777,580 | 2.43% |
| 2025-09-03 | 26.00 | 26.67 | 24.42 | 26.36 | 26.36 | qfq | 45,220,096 | 1,169,012,099 | 3.21% |
| 2025-09-02 | 24.20 | 26.44 | 23.61 | 25.54 | 25.54 | qfq | 39,467,957 | 988,558,510 | 4.63% |
| 2025-09-01 | 23.93 | 24.83 | 22.45 | 24.41 | 24.41 | qfq | 26,526,793 | 639,641,594 | -0.08% |
| 2025-08-29 | 24.77 | 25.47 | 24.40 | 24.43 | 24.43 | qfq | 25,323,788 | 629,857,020 | -1.17% |
| 2025-08-28 | 24.70 | 25.77 | 24.33 | 24.72 | 24.72 | qfq | 32,094,444 | 800,520,851 | -1.94% |
| 2025-08-27 | 23.60 | 25.73 | 23.60 | 25.21 | 25.21 | qfq | 41,690,088 | 1,030,055,328 | 5.75% |
| 2025-08-26 | 24.21 | 24.61 | 23.74 | 23.84 | 23.84 | qfq | 24,965,573 | 602,128,514 | -2.61% |
| 2025-08-25 | 24.80 | 25.26 | 24.22 | 24.48 | 24.48 | qfq | 30,268,787 | 749,530,064 | -1.69% |
| 2025-08-22 | 24.80 | 25.50 | 23.80 | 24.90 | 24.90 | qfq | 29,379,747 | 730,082,652 | -2.96% |
| 2025-08-21 | 26.96 | 27.97 | 24.89 | 25.66 | 25.66 | qfq | 46,589,821 | 1,229,741,643 | -3.86% |
| 2025-08-20 | 27.55 | 29.51 | 26.54 | 26.69 | 26.69 | qfq | 55,902,343 | 1,523,519,980 | -9.49% |
| 2025-08-19 | 30.92 | 32.38 | 29.31 | 29.49 | 29.49 | qfq | 67,989,190 | 2,107,950,119 | 0.17% |
| 2025-08-18 | 27.59 | 29.44 | 27.58 | 29.44 | 29.44 | qfq | 32,499,941 | 942,762,059 | 10.01% |
| 2025-08-15 | 23.91 | 27.70 | 23.76 | 26.76 | 26.76 | qfq | 58,422,812 | 1,458,106,152 | 1.36% |
| 2025-08-14 | 24.54 | 27.39 | 24.10 | 26.40 | 26.40 | qfq | 64,565,189 | 1,730,274,017 | 6.02% |
| 2025-08-13 | 23.40 | 25.55 | 23.03 | 24.90 | 24.90 | qfq | 47,741,091 | 1,157,063,014 | 7.19% |
| 2025-08-12 | 22.78 | 23.57 | 22.59 | 23.23 | 23.23 | qfq | 30,324,264 | 700,140,232 | 1.18% |
| 2025-08-11 | 24.20 | 24.20 | 22.86 | 22.96 | 22.96 | qfq | 40,327,188 | 939,044,496 | -5.32% |
| 2025-08-08 | 23.86 | 25.28 | 23.37 | 24.25 | 24.25 | qfq | 48,824,541 | 1,180,385,203 | 2.62% |
| 2025-08-07 | 23.18 | 24.15 | 22.33 | 23.63 | 23.63 | qfq | 40,535,889 | 943,651,039 | -1.05% |
| 2025-08-06 | 25.89 | 26.32 | 23.88 | 23.88 | 23.88 | qfq | 51,009,402 | 1,270,569,897 | -9.99% |
| 2025-08-05 | 24.00 | 27.29 | 23.40 | 26.53 | 26.53 | qfq | 61,799,916 | 1,557,964,130 | 4.53% |
| 2025-08-04 | 26.79 | 27.77 | 25.38 | 25.38 | 25.38 | qfq | 40,642,497 | 1,068,317,656 | -10.00% |
| 2025-08-01 | 26.52 | 30.00 | 25.38 | 28.20 | 28.20 | qfq | 67,814,332 | 1,779,751,366 | 0.00% |
| 2025-07-31 | 28.20 | 28.20 | 26.80 | 28.20 | 28.20 | qfq | 46,119,769 | 1,284,658,699 | 9.98% |
| 2025-07-30 | 25.62 | 25.64 | 25.30 | 25.64 | 25.64 | qfq | 9,494,531 | 243,320,992 | 10.00% |
| 2025-07-29 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | qfq | 3,987,714 | 92,953,613 | 10.00% |
| 2025-07-28 | 20.88 | 21.19 | 20.77 | 21.19 | 21.19 | qfq | 11,530,122 | 242,999,239 | 10.02% |
| 2025-07-25 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | qfq | 17,930,823 | 345,347,651 | 9.99% |
| 2025-07-24 | 16.98 | 17.51 | 16.86 | 17.51 | 17.51 | qfq | 13,327,178 | 230,025,318 | 9.99% |
| 2025-07-23 | 15.92 | 15.92 | 15.40 | 15.92 | 15.92 | qfq | 31,968,960 | 508,272,209 | 10.02% |
| 2025-07-22 | 14.46 | 14.47 | 13.88 | 14.47 | 14.47 | qfq | 21,388,501 | 306,596,455 | 10.04% |
| 2025-07-21 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | qfq | 6,881,523 | 90,492,027 | 10.04% |
| 2025-07-18 | 11.90 | 11.99 | 11.87 | 11.95 | 11.95 | qfq | 3,778,100 | 45,095,289 | 0.67% |
| 2025-07-17 | 11.82 | 11.99 | 11.81 | 11.87 | 11.87 | qfq | 3,591,000 | 42,703,359 | 0.51% |
| 2025-07-16 | 11.77 | 11.91 | 11.75 | 11.81 | 11.81 | qfq | 3,228,650 | 38,237,361 | 0.00% |
| 2025-07-15 | 12.04 | 12.11 | 11.70 | 11.81 | 11.81 | qfq | 6,022,500 | 71,226,026 | -1.91% |
| 2025-07-14 | 12.00 | 12.33 | 12.00 | 12.04 | 12.04 | qfq | 4,395,900 | 53,036,610 | -0.08% |
| 2025-07-11 | 12.14 | 12.22 | 12.00 | 12.05 | 12.05 | qfq | 5,967,400 | 72,006,856 | -0.82% |
| 2025-07-10 | 11.88 | 12.37 | 11.85 | 12.15 | 12.15 | qfq | 10,891,551 | 131,608,546 | 2.27% |
| 2025-07-09 | 11.89 | 11.91 | 11.83 | 11.88 | 11.88 | qfq | 3,178,450 | 37,731,877 | -0.08% |
| 2025-07-08 | 11.90 | 11.92 | 11.79 | 11.89 | 11.89 | qfq | 3,627,000 | 43,001,061 | -0.08% |
| 2025-07-07 | 11.72 | 11.98 | 11.71 | 11.90 | 11.90 | qfq | 4,635,830 | 55,061,582 | 1.28% |
| 2025-07-04 | 11.78 | 11.87 | 11.73 | 11.75 | 11.75 | qfq | 4,243,600 | 49,999,370 | -0.42% |
| 2025-07-03 | 11.86 | 11.88 | 11.77 | 11.80 | 11.80 | qfq | 3,753,100 | 44,335,392 | -0.51% |
| 2025-07-02 | 11.90 | 11.99 | 11.80 | 11.86 | 11.86 | qfq | 4,911,601 | 58,396,636 | -0.34% |
| 2025-07-01 | 11.89 | 11.94 | 11.79 | 11.90 | 11.90 | qfq | 5,124,799 | 60,840,053 | 0.25% |
| 2025-06-30 | 11.90 | 11.98 | 11.81 | 11.87 | 11.87 | qfq | 4,968,400 | 58,962,637 | -0.67% |
| 2025-06-27 | 11.88 | 12.13 | 11.80 | 11.95 | 11.95 | qfq | 9,001,700 | 107,272,545 | 0.00% |
| 2025-06-26 | 11.80 | 12.08 | 11.75 | 11.95 | 11.95 | qfq | 10,204,000 | 121,672,374 | 1.19% |
| 2025-06-25 | 11.88 | 11.93 | 11.73 | 11.81 | 11.81 | qfq | 4,740,400 | 55,915,652 | 0.00% |
| 2025-06-24 | 11.73 | 11.85 | 11.66 | 11.81 | 11.81 | qfq | 6,204,199 | 73,046,185 | 1.90% |
| 2025-06-23 | 11.44 | 11.60 | 11.35 | 11.59 | 11.59 | qfq | 3,138,100 | 36,139,735 | 1.05% |
| 2025-06-20 | 11.36 | 11.60 | 11.33 | 11.47 | 11.47 | qfq | 3,890,700 | 44,654,159 | 0.79% |
| 2025-06-19 | 11.49 | 11.59 | 11.29 | 11.38 | 11.38 | qfq | 3,936,100 | 44,865,815 | -1.13% |
| 2025-06-18 | 11.52 | 11.64 | 11.44 | 11.51 | 11.51 | qfq | 3,392,650 | 39,061,634 | -0.95% |
| 2025-06-17 | 11.66 | 11.86 | 11.57 | 11.62 | 11.62 | qfq | 3,862,200 | 45,142,811 | -0.34% |
| 2025-06-16 | 11.50 | 11.69 | 11.45 | 11.66 | 11.66 | qfq | 3,687,700 | 42,861,306 | 1.30% |
| 2025-06-13 | 11.81 | 11.81 | 11.48 | 11.51 | 11.51 | qfq | 5,002,972 | 58,003,850 | -2.46% |
| 2025-06-12 | 11.75 | 11.95 | 11.71 | 11.80 | 11.80 | qfq | 4,035,900 | 47,620,147 | 0.08% |
| 2025-06-11 | 11.78 | 11.90 | 11.73 | 11.79 | 11.79 | qfq | 4,822,360 | 56,891,237 | 0.51% |
| 2025-06-10 | 11.82 | 11.87 | 11.53 | 11.73 | 11.73 | qfq | 6,563,900 | 76,913,384 | -0.68% |
| 2025-06-09 | 11.57 | 11.88 | 11.51 | 11.81 | 11.81 | qfq | 8,474,500 | 99,269,441 | 2.07% |
| 2025-06-06 | 11.51 | 11.60 | 11.40 | 11.57 | 11.57 | qfq | 3,870,300 | 44,493,934 | 0.78% |
| 2025-06-05 | 11.59 | 11.74 | 11.43 | 11.48 | 11.48 | qfq | 5,688,950 | 65,630,535 | -1.03% |
| 2025-06-04 | 11.38 | 11.64 | 11.33 | 11.60 | 11.60 | qfq | 6,773,146 | 78,081,246 | 1.93% |
| 2025-06-03 | 11.18 | 11.38 | 11.13 | 11.38 | 11.38 | qfq | 5,620,412 | 63,587,720 | 1.70% |
| 2025-05-30 | 11.24 | 11.27 | 11.15 | 11.19 | 11.19 | qfq | 2,431,997 | 27,218,130 | -0.44% |
| 2025-05-29 | 11.19 | 11.26 | 11.14 | 11.24 | 11.24 | qfq | 3,086,600 | 34,652,110 | 0.45% |
| 2025-05-28 | 11.18 | 11.21 | 11.12 | 11.19 | 11.19 | qfq | 2,580,200 | 28,817,666 | 0.09% |
| 2025-05-27 | 11.06 | 11.22 | 11.04 | 11.18 | 11.18 | qfq | 3,125,996 | 34,879,449 | 0.72% |
| 2025-05-26 | 11.00 | 11.11 | 10.98 | 11.10 | 11.10 | qfq | 3,269,603 | 36,166,169 | 0.91% |
| 2025-05-23 | 11.04 | 11.17 | 10.98 | 11.00 | 11.00 | qfq | 4,009,600 | 44,328,243 | -0.72% |
| 2025-05-22 | 11.19 | 11.24 | 11.02 | 11.08 | 11.08 | qfq | 3,900,896 | 43,352,819 | -1.25% |
| 2025-05-21 | 11.35 | 11.35 | 11.19 | 11.22 | 11.22 | qfq | 3,883,312 | 43,658,209 | -1.06% |
| 2025-05-20 | 11.28 | 11.35 | 11.23 | 11.34 | 11.34 | qfq | 4,754,100 | 53,750,829 | 0.98% |
| 2025-05-19 | 11.09 | 11.29 | 11.08 | 11.23 | 11.23 | qfq | 4,206,800 | 47,214,781 | 0.90% |
| 2025-05-16 | 11.15 | 11.18 | 11.10 | 11.13 | 11.13 | qfq | 2,791,000 | 31,060,582 | -0.36% |
| 2025-05-15 | 11.17 | 11.24 | 11.09 | 11.17 | 11.17 | qfq | 4,493,900 | 50,268,013 | 0.54% |
| 2025-05-14 | 11.20 | 11.20 | 10.99 | 11.11 | 11.11 | qfq | 4,501,800 | 49,886,610 | -0.54% |
| 2025-05-13 | 11.17 | 11.22 | 11.12 | 11.17 | 11.17 | qfq | 4,422,500 | 49,415,833 | 0.45% |
| 2025-05-12 | 11.21 | 11.21 | 11.00 | 11.12 | 11.12 | qfq | 3,508,400 | 38,966,017 | 0.18% |
| 2025-05-09 | 11.28 | 11.30 | 11.09 | 11.10 | 11.10 | qfq | 3,983,400 | 44,487,312 | -1.60% |
| 2025-05-08 | 11.24 | 11.35 | 11.16 | 11.28 | 11.28 | qfq | 4,125,200 | 46,540,005 | 0.36% |
| 2025-05-07 | 11.16 | 11.35 | 11.16 | 11.24 | 11.24 | qfq | 4,988,112 | 56,029,272 | 0.99% |
| 2025-05-06 | 11.11 | 11.17 | 10.96 | 11.13 | 11.13 | qfq | 5,157,600 | 57,162,997 | 0.18% |
| 2025-04-30 | 11.16 | 11.24 | 11.06 | 11.11 | 11.11 | qfq | 5,218,600 | 58,137,749 | -0.80% |
| 2025-04-29 | 11.20 | 11.41 | 10.96 | 11.20 | 11.20 | qfq | 6,321,500 | 70,575,572 | -1.32% |
| 2025-04-28 | 11.86 | 11.95 | 11.25 | 11.35 | 11.35 | qfq | 10,607,900 | 121,329,641 | -4.46% |
| 2025-04-25 | 11.70 | 12.02 | 11.66 | 11.88 | 11.88 | qfq | 8,319,600 | 98,789,902 | 1.19% |
| 2025-04-24 | 11.92 | 12.05 | 11.70 | 11.74 | 11.74 | qfq | 6,722,400 | 79,418,034 | -1.59% |
| 2025-04-23 | 12.05 | 12.21 | 11.88 | 11.93 | 11.93 | qfq | 10,435,700 | 125,281,260 | -0.67% |
| 2025-04-22 | 11.70 | 12.25 | 11.60 | 12.01 | 12.01 | qfq | 14,658,600 | 174,958,234 | 2.47% |
| 2025-04-21 | 11.77 | 11.85 | 11.58 | 11.72 | 11.72 | qfq | 7,050,692 | 82,568,103 | 0.00% |
| 2025-04-18 | 11.95 | 12.08 | 11.61 | 11.72 | 11.72 | qfq | 10,575,805 | 124,412,641 | -2.33% |
| 2025-04-17 | 11.78 | 12.14 | 11.70 | 12.00 | 12.00 | qfq | 13,253,600 | 158,578,880 | 1.10% |
| 2025-04-16 | 11.70 | 11.96 | 11.60 | 11.87 | 11.87 | qfq | 12,329,657 | 145,859,792 | 1.28% |
| 2025-04-15 | 11.74 | 11.77 | 11.53 | 11.72 | 11.72 | qfq | 6,584,500 | 76,799,014 | 0.43% |
| 2025-04-14 | 11.52 | 11.78 | 11.51 | 11.67 | 11.67 | qfq | 7,016,995 | 81,918,781 | 1.21% |
| 2025-04-11 | 11.55 | 11.78 | 11.46 | 11.53 | 11.53 | qfq | 7,842,400 | 90,976,839 | -0.52% |
| 2025-04-10 | 11.25 | 11.78 | 11.25 | 11.59 | 11.59 | qfq | 10,910,850 | 126,466,766 | 1.76% |
| 2025-04-09 | 10.75 | 11.44 | 10.20 | 11.39 | 11.39 | qfq | 10,972,900 | 119,290,532 | 4.21% |
| 2025-04-08 | 10.49 | 11.04 | 10.49 | 10.93 | 10.93 | qfq | 8,935,251 | 97,007,644 | 4.10% |
| 2025-04-07 | 11.20 | 11.24 | 10.49 | 10.50 | 10.50 | qfq | 11,226,300 | 121,693,801 | -9.87% |
| 2025-04-03 | 11.39 | 11.73 | 11.35 | 11.65 | 11.65 | qfq | 6,932,860 | 80,505,161 | 1.75% |
| 2025-04-02 | 11.41 | 11.58 | 11.31 | 11.45 | 11.45 | qfq | 3,211,400 | 36,775,174 | 0.53% |
| 2025-04-01 | 11.20 | 11.51 | 11.20 | 11.39 | 11.39 | qfq | 5,392,200 | 61,481,603 | 1.79% |
| 2025-03-31 | 11.40 | 11.52 | 11.15 | 11.19 | 11.19 | qfq | 6,132,700 | 69,236,448 | -2.36% |
| 2025-03-28 | 11.71 | 11.74 | 11.44 | 11.46 | 11.46 | qfq | 6,960,645 | 80,502,974 | -2.13% |
| 2025-03-27 | 11.85 | 12.10 | 11.69 | 11.71 | 11.71 | qfq | 7,501,300 | 88,742,794 | -1.84% |
| 2025-03-26 | 11.78 | 11.99 | 11.67 | 11.93 | 11.93 | qfq | 8,185,801 | 97,296,691 | 0.34% |
| 2025-03-25 | 11.82 | 11.96 | 11.56 | 11.89 | 11.89 | qfq | 12,008,855 | 140,965,227 | -0.50% |
| 2025-03-24 | 11.85 | 12.37 | 11.72 | 11.95 | 11.95 | qfq | 17,895,596 | 215,443,474 | 1.27% |
| 2025-03-21 | 11.80 | 11.87 | 11.68 | 11.80 | 11.80 | qfq | 5,527,301 | 65,048,144 | -0.08% |
| 2025-03-20 | 11.88 | 12.01 | 11.78 | 11.81 | 11.81 | qfq | 6,669,424 | 79,324,261 | -0.34% |
| 2025-03-19 | 11.78 | 12.00 | 11.78 | 11.85 | 11.85 | qfq | 4,975,310 | 59,168,788 | 0.00% |
| 2025-03-18 | 11.73 | 11.88 | 11.71 | 11.85 | 11.85 | qfq | 4,767,701 | 56,229,645 | 0.68% |
| 2025-03-17 | 11.83 | 11.90 | 11.74 | 11.77 | 11.77 | qfq | 5,428,200 | 64,102,260 | 0.09% |
| 2025-03-14 | 11.53 | 11.77 | 11.53 | 11.76 | 11.76 | qfq | 7,080,100 | 82,904,579 | 1.55% |
| 2025-03-13 | 11.50 | 11.61 | 11.38 | 11.58 | 11.58 | qfq | 5,107,400 | 58,643,914 | 0.35% |
| 2025-03-12 | 11.64 | 11.69 | 11.52 | 11.54 | 11.54 | qfq | 5,101,000 | 59,120,190 | -0.69% |
| 2025-03-11 | 11.42 | 11.64 | 11.39 | 11.62 | 11.62 | qfq | 5,659,400 | 65,277,667 | 1.22% |
| 2025-03-10 | 11.40 | 11.53 | 11.37 | 11.48 | 11.48 | qfq | 3,958,300 | 45,358,040 | 0.61% |
| 2025-03-07 | 11.37 | 11.50 | 11.33 | 11.41 | 11.41 | qfq | 4,708,800 | 53,779,824 | -0.09% |
| 2025-03-06 | 11.41 | 11.45 | 11.29 | 11.42 | 11.42 | qfq | 5,210,300 | 59,191,144 | 0.26% |
| 2025-03-05 | 11.40 | 11.45 | 11.24 | 11.39 | 11.39 | qfq | 3,933,801 | 44,514,630 | -0.35% |
| 2025-03-04 | 11.18 | 11.44 | 11.15 | 11.43 | 11.43 | qfq | 5,090,000 | 57,578,461 | 1.78% |
| 2025-03-03 | 11.44 | 11.60 | 11.16 | 11.23 | 11.23 | qfq | 8,109,900 | 92,165,934 | -1.58% |
| 2025-02-28 | 11.52 | 11.67 | 11.36 | 11.41 | 11.41 | qfq | 7,888,179 | 91,033,610 | -1.81% |
| 2025-02-27 | 11.37 | 11.64 | 11.35 | 11.62 | 11.62 | qfq | 8,602,878 | 98,857,312 | 2.11% |
| 2025-02-26 | 11.34 | 11.45 | 11.31 | 11.38 | 11.38 | qfq | 4,620,907 | 52,527,634 | 0.62% |
| 2025-02-25 | 11.20 | 11.49 | 11.17 | 11.31 | 11.31 | qfq | 6,826,401 | 77,415,678 | 0.27% |
| 2025-02-24 | 11.12 | 11.29 | 11.09 | 11.28 | 11.28 | qfq | 6,555,306 | 73,487,150 | 1.44% |
| 2025-02-21 | 11.15 | 11.17 | 11.06 | 11.12 | 11.12 | qfq | 4,530,825 | 50,373,686 | -0.18% |
| 2025-02-20 | 11.12 | 11.21 | 11.06 | 11.14 | 11.14 | qfq | 5,325,700 | 59,348,862 | 0.00% |
| 2025-02-19 | 11.11 | 11.18 | 11.01 | 11.14 | 11.14 | qfq | 8,048,700 | 89,201,435 | -0.54% |
| 2025-02-18 | 10.93 | 11.47 | 10.86 | 11.20 | 11.20 | qfq | 12,929,450 | 144,298,648 | 2.38% |
| 2025-02-17 | 10.89 | 10.97 | 10.84 | 10.94 | 10.94 | qfq | 3,733,000 | 40,723,199 | 0.92% |
| 2025-02-14 | 10.90 | 10.94 | 10.80 | 10.84 | 10.84 | qfq | 3,452,500 | 37,443,294 | -0.73% |
| 2025-02-13 | 10.96 | 11.02 | 10.89 | 10.92 | 10.92 | qfq | 4,484,500 | 49,150,480 | 0.00% |
| 2025-02-12 | 10.88 | 10.97 | 10.83 | 10.92 | 10.92 | qfq | 3,208,000 | 34,983,242 | 0.37% |
| 2025-02-11 | 10.90 | 10.95 | 10.77 | 10.88 | 10.88 | qfq | 4,114,700 | 44,608,977 | -0.37% |
| 2025-02-10 | 10.69 | 10.93 | 10.68 | 10.92 | 10.92 | qfq | 6,572,900 | 71,199,223 | 2.15% |
| 2025-02-07 | 10.65 | 10.78 | 10.57 | 10.69 | 10.69 | qfq | 5,880,299 | 62,763,721 | 0.47% |
| 2025-02-06 | 10.55 | 10.64 | 10.42 | 10.64 | 10.64 | qfq | 4,362,600 | 46,018,148 | 0.66% |
| 2025-02-05 | 10.67 | 10.76 | 10.50 | 10.57 | 10.57 | qfq | 3,571,900 | 37,772,717 | -0.84% |
| 2025-01-27 | 10.74 | 10.88 | 10.65 | 10.66 | 10.66 | qfq | 3,913,600 | 42,210,234 | -0.56% |
| 2025-01-24 | 10.57 | 10.73 | 10.50 | 10.72 | 10.72 | qfq | 3,326,000 | 35,285,954 | 1.23% |
| 2025-01-23 | 10.66 | 10.73 | 10.59 | 10.59 | 10.59 | qfq | 3,244,400 | 34,628,249 | 0.09% |
| 2025-01-22 | 10.63 | 10.71 | 10.52 | 10.58 | 10.58 | qfq | 2,719,400 | 28,846,794 | -1.21% |
| 2025-01-21 | 10.85 | 10.95 | 10.63 | 10.71 | 10.71 | qfq | 3,157,400 | 33,865,751 | -1.47% |
| 2025-01-20 | 10.79 | 10.95 | 10.68 | 10.87 | 10.87 | qfq | 4,241,300 | 46,097,982 | 1.21% |
| 2025-01-17 | 10.68 | 10.80 | 10.61 | 10.74 | 10.74 | qfq | 2,986,000 | 32,091,684 | 0.00% |
| 2025-01-16 | 10.68 | 10.82 | 10.64 | 10.74 | 10.74 | qfq | 4,465,900 | 47,999,900 | 0.56% |
| 2025-01-15 | 10.60 | 10.78 | 10.55 | 10.68 | 10.68 | qfq | 4,458,200 | 47,646,811 | 0.38% |
| 2025-01-14 | 10.56 | 10.66 | 10.46 | 10.64 | 10.64 | qfq | 5,655,400 | 59,799,173 | 2.11% |
| 2025-01-13 | 10.18 | 10.43 | 10.05 | 10.42 | 10.42 | qfq | 2,688,450 | 27,706,450 | 1.56% |
| 2025-01-10 | 10.50 | 10.60 | 10.26 | 10.26 | 10.26 | qfq | 2,693,200 | 27,985,038 | -2.93% |
| 2025-01-09 | 10.47 | 10.60 | 10.47 | 10.57 | 10.57 | qfq | 2,130,100 | 22,440,746 | -0.09% |
| 2025-01-08 | 10.49 | 10.62 | 10.33 | 10.58 | 10.58 | qfq | 4,238,800 | 44,495,692 | 0.28% |
| 2025-01-07 | 10.40 | 10.55 | 10.36 | 10.55 | 10.55 | qfq | 3,400,799 | 35,553,151 | 1.83% |
| 2025-01-06 | 10.29 | 10.43 | 10.14 | 10.36 | 10.36 | qfq | 3,581,189 | 36,891,924 | 0.48% |
| 2025-01-03 | 10.76 | 10.80 | 10.29 | 10.31 | 10.31 | qfq | 7,809,878 | 81,420,770 | -3.82% |
| 2025-01-02 | 10.71 | 11.04 | 10.64 | 10.72 | 10.72 | qfq | 7,535,400 | 81,851,847 | 0.00% |
| 2024-12-31 | 10.90 | 11.08 | 10.71 | 10.72 | 10.72 | qfq | 5,159,500 | 56,208,675 | -1.47% |
| 2024-12-30 | 10.96 | 11.00 | 10.75 | 10.88 | 10.88 | qfq | 4,211,700 | 45,710,312 | -1.09% |
| 2024-12-27 | 10.80 | 11.07 | 10.75 | 11.00 | 11.00 | qfq | 5,435,150 | 59,689,745 | 1.66% |
| 2024-12-26 | 10.72 | 10.92 | 10.70 | 10.82 | 10.82 | qfq | 4,912,600 | 53,221,244 | 1.12% |
| 2024-12-25 | 11.00 | 11.00 | 10.58 | 10.70 | 10.70 | qfq | 5,995,400 | 64,234,491 | -2.10% |
| 2024-12-24 | 10.89 | 11.01 | 10.70 | 10.93 | 10.93 | qfq | 7,563,100 | 82,077,652 | 0.18% |
| 2024-12-23 | 11.53 | 11.55 | 10.89 | 10.91 | 10.91 | qfq | 10,444,400 | 116,504,844 | -4.97% |
| 2024-12-20 | 11.61 | 11.83 | 11.42 | 11.48 | 11.48 | qfq | 6,297,700 | 72,980,545 | -0.35% |
| 2024-12-19 | 11.61 | 11.64 | 11.32 | 11.52 | 11.52 | qfq | 8,491,305 | 97,556,897 | -1.79% |
| 2024-12-18 | 11.73 | 12.03 | 11.58 | 11.73 | 11.73 | qfq | 9,230,110 | 108,441,513 | -1.51% |
| 2024-12-17 | 12.51 | 12.55 | 11.85 | 11.91 | 11.91 | qfq | 17,298,500 | 208,611,393 | -6.51% |
| 2024-12-16 | 12.70 | 13.15 | 12.43 | 12.74 | 12.74 | qfq | 25,900,930 | 330,337,186 | 0.71% |
| 2024-12-13 | 12.10 | 13.20 | 12.04 | 12.65 | 12.65 | qfq | 29,111,889 | 365,555,708 | 3.94% |
| 2024-12-12 | 11.76 | 12.22 | 11.72 | 12.17 | 12.17 | qfq | 14,998,150 | 180,367,754 | 3.31% |
| 2024-12-11 | 11.55 | 11.82 | 11.55 | 11.78 | 11.78 | qfq | 7,575,700 | 88,664,704 | 1.55% |
| 2024-12-10 | 11.69 | 11.82 | 11.56 | 11.60 | 11.60 | qfq | 9,376,276 | 109,627,707 | 0.78% |
| 2024-12-09 | 11.58 | 11.65 | 11.39 | 11.51 | 11.51 | qfq | 4,164,750 | 47,978,548 | -0.86% |
| 2024-12-06 | 11.46 | 11.65 | 11.38 | 11.61 | 11.61 | qfq | 5,855,351 | 67,601,720 | 1.22% |
| 2024-12-05 | 11.29 | 11.49 | 11.22 | 11.47 | 11.47 | qfq | 4,321,200 | 49,225,334 | 1.59% |
| 2024-12-04 | 11.41 | 11.59 | 11.21 | 11.29 | 11.29 | qfq | 4,952,100 | 56,545,396 | -1.22% |
| 2024-12-03 | 11.49 | 11.53 | 11.32 | 11.43 | 11.43 | qfq | 4,445,050 | 50,880,554 | -0.52% |
| 2024-12-02 | 11.36 | 11.49 | 11.33 | 11.49 | 11.49 | qfq | 6,156,800 | 70,330,836 | 1.32% |
| 2024-11-29 | 11.21 | 11.37 | 11.21 | 11.34 | 11.34 | qfq | 4,298,358 | 48,609,974 | 0.89% |
| 2024-11-28 | 11.11 | 11.38 | 11.11 | 11.24 | 11.24 | qfq | 4,837,201 | 54,604,400 | 0.45% |
| 2024-11-27 | 11.20 | 11.21 | 10.89 | 11.19 | 11.19 | qfq | 5,397,605 | 59,697,276 | -0.36% |
| 2024-11-26 | 11.20 | 11.40 | 11.09 | 11.23 | 11.23 | qfq | 6,414,000 | 72,187,966 | 0.27% |
| 2024-11-25 | 10.96 | 11.28 | 10.96 | 11.20 | 11.20 | qfq | 8,081,651 | 90,216,102 | 4.09% |
| 2024-11-22 | 11.15 | 11.23 | 10.75 | 10.76 | 10.76 | qfq | 4,821,400 | 53,035,154 | -3.84% |
| 2024-11-21 | 11.17 | 11.24 | 11.08 | 11.19 | 11.19 | qfq | 2,753,601 | 30,729,062 | 0.09% |
| 2024-11-20 | 11.04 | 11.18 | 10.96 | 11.18 | 11.18 | qfq | 4,018,600 | 44,623,298 | 1.08% |
| 2024-11-19 | 10.92 | 11.06 | 10.81 | 11.06 | 11.06 | qfq | 4,623,301 | 50,530,097 | 1.75% |
| 2024-11-18 | 11.29 | 11.30 | 10.84 | 10.87 | 10.87 | qfq | 6,074,405 | 66,873,882 | -3.03% |
| 2024-11-15 | 11.38 | 11.59 | 11.20 | 11.21 | 11.21 | qfq | 5,101,004 | 58,152,675 | -1.67% |
| 2024-11-14 | 11.66 | 11.79 | 11.38 | 11.40 | 11.40 | qfq | 5,858,704 | 67,843,290 | -3.39% |
| 2024-11-13 | 12.26 | 12.35 | 11.50 | 11.80 | 11.80 | qfq | 11,654,202 | 137,499,238 | -2.32% |
| 2024-11-12 | 11.96 | 12.24 | 11.90 | 12.08 | 12.08 | qfq | 9,236,200 | 111,510,348 | 0.75% |
| 2024-11-11 | 11.83 | 12.06 | 11.80 | 11.99 | 11.99 | qfq | 7,061,623 | 84,094,328 | 0.08% |
| 2024-11-08 | 12.01 | 12.15 | 11.72 | 11.98 | 11.98 | qfq | 11,641,301 | 138,682,191 | -0.25% |
| 2024-11-07 | 11.57 | 12.08 | 11.46 | 12.01 | 12.01 | qfq | 13,120,603 | 156,142,763 | 3.80% |
| 2024-11-06 | 11.48 | 11.63 | 11.39 | 11.57 | 11.57 | qfq | 8,096,300 | 93,348,100 | 0.87% |
| 2024-11-05 | 11.34 | 11.48 | 11.30 | 11.47 | 11.47 | qfq | 6,487,269 | 74,014,429 | 0.61% |
| 2024-11-04 | 11.30 | 11.41 | 11.14 | 11.40 | 11.40 | qfq | 4,633,012 | 52,309,676 | 1.24% |
| 2024-11-01 | 11.55 | 11.58 | 11.20 | 11.26 | 11.26 | qfq | 5,631,100 | 64,082,181 | -2.34% |
| 2024-10-31 | 11.49 | 11.67 | 11.45 | 11.53 | 11.53 | qfq | 6,693,701 | 77,379,427 | 0.00% |
| 2024-10-30 | 11.45 | 11.66 | 11.32 | 11.53 | 11.53 | qfq | 6,723,500 | 77,141,918 | 0.35% |
| 2024-10-29 | 11.61 | 11.74 | 11.40 | 11.49 | 11.49 | qfq | 8,756,301 | 101,298,300 | -1.29% |
| 2024-10-28 | 11.39 | 11.76 | 11.34 | 11.64 | 11.64 | qfq | 8,573,598 | 98,665,296 | 2.37% |
| 2024-10-25 | 11.32 | 11.45 | 11.28 | 11.37 | 11.37 | qfq | 5,208,101 | 59,171,666 | 0.35% |
| 2024-10-24 | 11.53 | 11.57 | 11.30 | 11.33 | 11.33 | qfq | 5,957,401 | 67,863,676 | -2.07% |
| 2024-10-23 | 11.50 | 11.77 | 11.36 | 11.57 | 11.57 | qfq | 8,897,405 | 102,764,716 | 0.96% |
| 2024-10-22 | 11.49 | 11.63 | 11.30 | 11.46 | 11.46 | qfq | 7,449,900 | 85,432,855 | -0.26% |
| 2024-10-21 | 10.99 | 11.60 | 10.90 | 11.49 | 11.49 | qfq | 13,903,499 | 158,102,300 | 4.55% |
| 2024-10-18 | 10.79 | 11.11 | 10.69 | 10.99 | 10.99 | qfq | 7,777,104 | 84,998,734 | 1.85% |
| 2024-10-17 | 10.82 | 10.99 | 10.77 | 10.79 | 10.79 | qfq | 4,931,007 | 53,693,750 | -0.46% |
| 2024-10-16 | 10.60 | 10.86 | 10.60 | 10.84 | 10.84 | qfq | 3,301,197 | 35,568,275 | 0.84% |
| 2024-10-15 | 10.81 | 10.91 | 10.72 | 10.75 | 10.75 | qfq | 4,439,447 | 48,028,783 | -0.92% |
| 2024-10-14 | 10.72 | 10.88 | 10.59 | 10.85 | 10.85 | qfq | 4,825,328 | 51,992,796 | 1.21% |
| 2024-10-11 | 11.04 | 11.09 | 10.69 | 10.72 | 10.72 | qfq | 6,163,400 | 66,940,006 | -3.94% |
| 2024-10-10 | 10.88 | 11.45 | 10.88 | 11.16 | 11.16 | qfq | 9,060,447 | 101,123,074 | 1.64% |
| 2024-10-09 | 11.74 | 11.74 | 10.96 | 10.98 | 10.98 | qfq | 13,882,201 | 155,366,480 | -9.11% |
| 2024-10-08 | 13.31 | 13.40 | 11.65 | 12.08 | 12.08 | qfq | 26,642,574 | 332,444,015 | -1.71% |
| 2024-09-30 | 11.50 | 12.30 | 11.23 | 12.29 | 12.29 | qfq | 25,126,960 | 296,182,012 | 9.44% |
| 2024-09-27 | 11.15 | 11.26 | 10.80 | 11.23 | 11.23 | qfq | 13,987,002 | 154,752,108 | 2.18% |
| 2024-09-26 | 10.60 | 11.02 | 10.60 | 10.99 | 10.99 | qfq | 12,267,851 | 132,846,825 | 2.33% |
| 2024-09-25 | 10.39 | 10.85 | 10.39 | 10.74 | 10.74 | qfq | 12,850,499 | 137,408,061 | 3.27% |
| 2024-09-24 | 10.18 | 10.40 | 10.18 | 10.40 | 10.40 | qfq | 7,640,410 | 78,766,926 | 2.16% |
| 2024-09-23 | 10.18 | 10.25 | 10.00 | 10.18 | 10.18 | qfq | 3,130,600 | 31,788,445 | 0.59% |
| 2024-09-20 | 10.15 | 10.22 | 10.04 | 10.12 | 10.12 | qfq | 3,221,850 | 32,533,238 | -0.49% |
| 2024-09-19 | 10.12 | 10.27 | 9.99 | 10.17 | 10.17 | qfq | 4,794,300 | 48,720,776 | 0.49% |
| 2024-09-18 | 10.04 | 10.13 | 9.62 | 10.12 | 10.12 | qfq | 5,523,700 | 54,766,893 | 1.00% |
| 2024-09-13 | 10.09 | 10.18 | 10.00 | 10.02 | 10.02 | qfq | 3,113,800 | 31,346,992 | -1.18% |
| 2024-09-12 | 10.20 | 10.32 | 10.11 | 10.14 | 10.14 | qfq | 3,165,100 | 32,327,988 | -1.07% |
| 2024-09-11 | 10.35 | 10.41 | 10.22 | 10.25 | 10.25 | qfq | 3,814,600 | 39,300,360 | -1.91% |
| 2024-09-10 | 10.70 | 10.70 | 10.21 | 10.45 | 10.45 | qfq | 8,373,100 | 87,302,894 | -2.97% |
| 2024-09-09 | 10.49 | 10.90 | 10.40 | 10.77 | 10.77 | qfq | 11,720,300 | 125,274,197 | 2.67% |
| 2024-09-06 | 10.52 | 10.76 | 10.42 | 10.49 | 10.49 | qfq | 6,317,001 | 66,710,030 | -0.19% |
| 2024-09-05 | 10.42 | 10.55 | 10.42 | 10.51 | 10.51 | qfq | 3,608,700 | 37,874,902 | 0.57% |
| 2024-09-04 | 10.48 | 10.63 | 10.41 | 10.45 | 10.45 | qfq | 4,764,300 | 50,063,000 | -0.85% |
| 2024-09-03 | 10.34 | 10.96 | 10.29 | 10.54 | 10.54 | qfq | 6,971,400 | 74,020,531 | 2.43% |
| 2024-09-02 | 10.49 | 10.63 | 10.27 | 10.29 | 10.29 | qfq | 5,162,800 | 53,977,178 | -1.91% |
| 2024-08-30 | 10.30 | 10.63 | 10.29 | 10.49 | 10.49 | qfq | 5,465,602 | 57,402,392 | 1.35% |
| 2024-08-29 | 10.33 | 10.42 | 10.10 | 10.35 | 10.35 | qfq | 3,745,400 | 38,560,514 | 0.10% |
| 2024-08-28 | 10.50 | 10.60 | 10.30 | 10.34 | 10.34 | qfq | 5,318,350 | 55,539,555 | -1.71% |
| 2024-08-27 | 10.34 | 10.67 | 10.33 | 10.52 | 10.52 | qfq | 7,530,502 | 79,294,612 | 1.74% |
| 2024-08-26 | 10.21 | 10.49 | 10.00 | 10.34 | 10.34 | qfq | 5,742,344 | 58,956,001 | -0.86% |
| 2024-08-23 | 10.10 | 10.50 | 9.98 | 10.43 | 10.43 | qfq | 5,455,001 | 55,635,248 | 2.66% |
| 2024-08-22 | 10.45 | 10.52 | 10.15 | 10.16 | 10.16 | qfq | 4,092,200 | 42,007,342 | -3.24% |
| 2024-08-21 | 10.36 | 10.67 | 10.33 | 10.50 | 10.50 | qfq | 4,150,400 | 43,556,954 | 1.45% |
| 2024-08-20 | 10.63 | 10.68 | 10.32 | 10.35 | 10.35 | qfq | 4,613,800 | 48,114,116 | -2.54% |
| 2024-08-19 | 10.67 | 10.81 | 10.61 | 10.62 | 10.62 | qfq | 3,541,401 | 37,828,981 | -1.48% |
| 2024-08-16 | 10.95 | 10.95 | 10.73 | 10.78 | 10.78 | qfq | 3,971,001 | 42,882,930 | -1.46% |
| 2024-08-15 | 10.84 | 11.00 | 10.70 | 10.94 | 10.94 | qfq | 6,070,200 | 66,049,511 | 0.92% |
| 2024-08-14 | 10.67 | 11.13 | 10.67 | 10.84 | 10.84 | qfq | 5,028,300 | 54,845,277 | 0.93% |
| 2024-08-13 | 10.64 | 10.75 | 10.46 | 10.74 | 10.74 | qfq | 3,358,502 | 35,636,052 | 1.90% |
| 2024-08-12 | 10.87 | 10.89 | 10.51 | 10.54 | 10.54 | qfq | 5,176,416 | 54,873,555 | -2.95% |
| 2024-08-09 | 11.06 | 11.22 | 10.85 | 10.86 | 10.86 | qfq | 6,803,300 | 75,012,169 | -2.16% |
| 2024-08-08 | 11.00 | 11.34 | 11.00 | 11.10 | 11.10 | qfq | 7,200,600 | 80,575,493 | -0.54% |
| 2024-08-07 | 11.35 | 11.35 | 11.08 | 11.16 | 11.16 | qfq | 6,985,200 | 77,939,607 | -1.67% |
| 2024-08-06 | 10.95 | 11.39 | 10.91 | 11.35 | 11.35 | qfq | 11,090,169 | 123,930,959 | 3.75% |
| 2024-08-05 | 11.20 | 11.28 | 10.90 | 10.94 | 10.94 | qfq | 8,032,300 | 89,258,124 | -0.36% |
| 2024-08-02 | 10.88 | 11.17 | 10.86 | 10.98 | 10.98 | qfq | 6,088,450 | 67,186,615 | -0.63% |
| 2024-08-01 | 10.84 | 11.39 | 10.78 | 11.05 | 11.05 | qfq | 10,397,522 | 115,319,068 | 1.28% |
| 2024-07-31 | 10.66 | 10.97 | 10.63 | 10.91 | 10.91 | qfq | 7,018,400 | 76,147,136 | 3.02% |
| 2024-07-30 | 10.47 | 10.63 | 10.46 | 10.59 | 10.59 | qfq | 3,176,951 | 33,527,029 | 0.67% |
| 2024-07-29 | 10.51 | 10.58 | 10.38 | 10.52 | 10.52 | qfq | 2,749,950 | 28,851,241 | -0.19% |
| 2024-07-26 | 10.41 | 10.60 | 10.40 | 10.54 | 10.54 | qfq | 3,539,000 | 37,184,530 | 0.86% |
| 2024-07-25 | 10.47 | 10.58 | 10.30 | 10.45 | 10.45 | qfq | 3,876,100 | 40,419,250 | -0.19% |
| 2024-07-24 | 10.95 | 11.07 | 10.43 | 10.47 | 10.47 | qfq | 7,468,900 | 79,526,637 | -4.90% |
| 2024-07-23 | 11.03 | 11.20 | 10.98 | 11.01 | 11.01 | qfq | 5,304,500 | 58,839,500 | -0.54% |
| 2024-07-22 | 10.96 | 11.15 | 10.88 | 11.07 | 11.07 | qfq | 3,851,901 | 42,488,828 | 0.73% |
| 2024-07-19 | 11.04 | 11.08 | 10.87 | 10.99 | 10.99 | qfq | 4,105,904 | 45,059,800 | -0.54% |
| 2024-07-18 | 11.15 | 11.15 | 10.69 | 11.05 | 11.05 | qfq | 7,166,300 | 78,432,187 | -1.34% |
| 2024-07-17 | 11.10 | 11.33 | 11.07 | 11.20 | 11.20 | qfq | 5,450,400 | 60,988,890 | -0.53% |
| 2024-07-16 | 11.41 | 11.48 | 10.97 | 11.26 | 11.26 | qfq | 10,509,502 | 117,433,771 | -1.31% |
| 2024-07-15 | 12.04 | 12.10 | 11.21 | 11.41 | 11.41 | qfq | 16,158,251 | 185,689,312 | -7.91% |
| 2024-07-12 | 12.52 | 12.90 | 12.35 | 12.39 | 12.39 | qfq | 11,847,849 | 149,474,204 | -1.67% |
| 2024-07-11 | 12.41 | 12.75 | 12.17 | 12.60 | 12.60 | qfq | 11,439,502 | 143,013,267 | 2.44% |
| 2024-07-10 | 12.54 | 12.75 | 12.26 | 12.30 | 12.30 | qfq | 9,609,150 | 120,109,272 | -1.91% |
| 2024-07-09 | 12.34 | 12.68 | 12.01 | 12.54 | 12.54 | qfq | 12,842,500 | 158,302,904 | -0.63% |
| 2024-07-08 | 12.48 | 13.12 | 12.43 | 12.62 | 12.62 | qfq | 11,826,960 | 151,594,567 | 0.56% |
| 2024-07-05 | 12.58 | 12.76 | 12.32 | 12.55 | 12.55 | qfq | 9,349,710 | 117,480,312 | 1.05% |
| 2024-07-04 | 13.10 | 13.14 | 12.30 | 12.42 | 12.42 | qfq | 15,517,950 | 195,960,122 | -6.41% |
| 2024-07-03 | 13.10 | 13.54 | 12.90 | 13.27 | 13.27 | qfq | 17,996,061 | 237,652,041 | 2.79% |
| 2024-07-02 | 12.93 | 13.26 | 12.70 | 12.91 | 12.91 | qfq | 12,531,941 | 162,715,426 | -0.69% |
| 2024-07-01 | 12.80 | 13.38 | 12.73 | 13.00 | 13.00 | qfq | 17,567,710 | 229,351,759 | 0.54% |
| 2024-06-28 | 12.75 | 13.20 | 12.57 | 12.93 | 12.93 | qfq | 18,852,289 | 241,762,699 | 1.41% |
| 2024-06-27 | 12.85 | 13.30 | 12.62 | 12.75 | 12.75 | qfq | 22,639,671 | 293,249,848 | -0.31% |
| 2024-06-26 | 12.50 | 13.49 | 12.38 | 12.79 | 12.79 | qfq | 28,222,708 | 359,787,681 | 1.27% |
| 2024-06-25 | 11.18 | 12.63 | 11.17 | 12.63 | 12.63 | qfq | 21,566,012 | 262,214,088 | 10.02% |
| 2024-06-24 | 11.70 | 12.17 | 11.42 | 11.48 | 11.48 | qfq | 11,061,402 | 131,141,744 | -3.12% |
| 2024-06-21 | 11.36 | 12.10 | 11.20 | 11.85 | 11.85 | qfq | 12,119,852 | 143,502,886 | 2.69% |
| 2024-06-20 | 11.65 | 11.80 | 11.48 | 11.54 | 11.54 | qfq | 7,510,601 | 87,507,353 | -2.62% |
| 2024-06-19 | 11.41 | 12.15 | 11.22 | 11.85 | 11.85 | qfq | 13,880,202 | 162,628,762 | 3.86% |
| 2024-06-18 | 11.23 | 11.42 | 11.21 | 11.41 | 11.41 | qfq | 3,985,002 | 45,268,502 | 1.06% |
| 2024-06-17 | 11.20 | 11.38 | 11.15 | 11.29 | 11.29 | qfq | 4,172,902 | 47,086,795 | -0.09% |
| 2024-06-14 | 11.29 | 11.50 | 11.11 | 11.30 | 11.30 | qfq | 4,976,075 | 56,459,172 | 0.53% |
| 2024-06-13 | 11.49 | 11.54 | 11.17 | 11.24 | 11.24 | qfq | 6,100,575 | 69,045,525 | -2.18% |
| 2024-06-12 | 11.33 | 11.59 | 11.30 | 11.49 | 11.49 | qfq | 5,520,800 | 63,361,821 | 0.88% |
| 2024-06-11 | 11.64 | 11.64 | 11.05 | 11.39 | 11.39 | qfq | 7,010,900 | 78,984,151 | -2.15% |
| 2024-06-07 | 11.51 | 11.84 | 11.50 | 11.64 | 11.64 | qfq | 7,613,161 | 88,794,041 | -0.85% |
| 2024-06-06 | 12.12 | 12.32 | 11.69 | 11.74 | 11.74 | qfq | 10,984,192 | 130,916,160 | -4.16% |
| 2024-06-05 | 12.00 | 12.43 | 11.92 | 12.25 | 12.25 | qfq | 12,831,492 | 156,515,849 | 0.41% |
| 2024-06-04 | 11.80 | 12.57 | 11.40 | 12.20 | 12.20 | qfq | 14,571,568 | 175,577,437 | 3.13% |
| 2024-06-03 | 11.91 | 12.10 | 11.65 | 11.83 | 11.83 | qfq | 9,041,700 | 106,937,810 | -1.58% |
| 2024-05-31 | 12.23 | 12.43 | 11.94 | 12.02 | 12.02 | qfq | 11,324,501 | 137,598,389 | -1.64% |
| 2024-05-30 | 12.30 | 12.44 | 12.10 | 12.22 | 12.22 | qfq | 11,787,100 | 144,116,824 | -3.09% |
| 2024-05-29 | 11.77 | 12.85 | 11.77 | 12.61 | 12.61 | qfq | 21,385,195 | 265,621,627 | 6.06% |
| 2024-05-28 | 11.88 | 12.15 | 11.65 | 11.89 | 11.89 | qfq | 9,818,100 | 116,576,886 | -1.33% |
| 2024-05-27 | 11.66 | 12.31 | 11.57 | 12.05 | 12.05 | qfq | 16,089,100 | 191,736,206 | 4.33% |
| 2024-05-24 | 11.60 | 11.69 | 11.31 | 11.55 | 11.55 | qfq | 8,679,900 | 100,148,141 | -1.28% |
| 2024-05-23 | 12.30 | 12.32 | 11.61 | 11.70 | 11.70 | qfq | 13,437,610 | 159,642,153 | -5.19% |
| 2024-05-22 | 12.55 | 12.78 | 12.24 | 12.34 | 12.34 | qfq | 16,967,561 | 209,582,534 | -2.68% |
| 2024-05-21 | 12.10 | 13.56 | 12.10 | 12.68 | 12.68 | qfq | 26,964,970 | 344,466,745 | -4.30% |
| 2024-05-20 | 12.80 | 13.49 | 12.51 | 13.25 | 13.25 | qfq | 37,741,463 | 494,636,901 | 8.08% |
| 2024-05-17 | 12.39 | 12.51 | 11.89 | 12.26 | 12.26 | qfq | 29,430,900 | 358,246,792 | 3.37% |
| 2024-05-16 | 11.00 | 11.86 | 10.89 | 11.86 | 11.86 | qfq | 19,674,985 | 226,802,737 | 10.02% |
| 2024-05-15 | 10.74 | 10.95 | 10.72 | 10.78 | 10.78 | qfq | 6,125,900 | 66,372,323 | -0.37% |
| 2024-05-14 | 10.71 | 10.88 | 10.65 | 10.82 | 10.82 | qfq | 7,247,602 | 78,056,167 | 0.56% |
| 2024-05-13 | 10.80 | 10.80 | 10.50 | 10.76 | 10.76 | qfq | 10,169,700 | 108,225,147 | -2.18% |
| 2024-05-10 | 10.79 | 11.33 | 10.78 | 11.00 | 11.00 | qfq | 16,623,542 | 183,689,501 | 1.95% |
| 2024-05-09 | 10.70 | 10.89 | 10.67 | 10.79 | 10.79 | qfq | 7,943,000 | 85,746,745 | 0.37% |
| 2024-05-08 | 10.88 | 10.94 | 10.71 | 10.75 | 10.75 | qfq | 9,609,300 | 103,656,574 | -2.09% |
| 2024-05-07 | 10.66 | 11.06 | 10.66 | 10.98 | 10.98 | qfq | 17,197,576 | 187,206,093 | 0.18% |
| 2024-05-06 | 10.66 | 11.29 | 10.66 | 10.96 | 10.96 | qfq | 32,949,027 | 357,601,060 | -7.43% |
| 2024-04-30 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | qfq | 4,440,900 | 52,580,256 | -9.96% |
| 2024-04-29 | 14.46 | 14.99 | 12.50 | 13.15 | 13.15 | qfq | 45,848,824 | 637,981,228 | -3.52% |
| 2024-04-26 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | qfq | 4,357,360 | 59,390,817 | 10.01% |
| 2024-04-25 | 12.38 | 12.39 | 11.84 | 12.39 | 12.39 | qfq | 10,486,062 | 129,317,320 | 10.04% |
| 2024-04-24 | 10.41 | 11.26 | 10.41 | 11.26 | 11.26 | qfq | 15,195,531 | 170,083,345 | 9.96% |
| 2024-04-23 | 10.35 | 10.41 | 10.11 | 10.24 | 10.24 | qfq | 3,526,701 | 36,129,436 | -1.92% |
| 2024-04-22 | 10.13 | 10.45 | 9.66 | 10.44 | 10.44 | qfq | 7,181,300 | 72,522,093 | 2.96% |
| 2024-04-19 | 10.26 | 10.38 | 10.09 | 10.14 | 10.14 | qfq | 4,477,800 | 45,577,128 | -2.31% |
| 2024-04-18 | 10.24 | 10.69 | 10.13 | 10.38 | 10.38 | qfq | 6,051,987 | 63,079,017 | 1.17% |
| 2024-04-17 | 10.02 | 10.45 | 10.02 | 10.26 | 10.26 | qfq | 7,143,532 | 73,380,200 | 2.29% |
| 2024-04-16 | 10.95 | 10.96 | 10.03 | 10.03 | 10.03 | qfq | 8,685,693 | 88,875,025 | -9.96% |
| 2024-04-15 | 11.78 | 11.80 | 10.74 | 11.14 | 11.14 | qfq | 11,727,678 | 132,532,683 | -6.39% |
| 2024-04-12 | 11.70 | 12.29 | 11.45 | 11.90 | 11.90 | qfq | 13,531,126 | 159,655,248 | 1.71% |
| 2024-04-11 | 11.33 | 11.72 | 11.11 | 11.70 | 11.70 | qfq | 8,259,458 | 94,900,001 | 2.09% |
| 2024-04-10 | 11.40 | 11.60 | 11.29 | 11.46 | 11.46 | qfq | 7,625,652 | 87,315,649 | 0.09% |
| 2024-04-09 | 11.00 | 11.57 | 10.95 | 11.45 | 11.45 | qfq | 8,591,951 | 97,649,572 | 2.42% |
| 2024-04-08 | 11.34 | 11.45 | 11.16 | 11.18 | 11.18 | qfq | 5,688,529 | 64,457,411 | -1.41% |
| 2024-04-03 | 11.30 | 11.37 | 11.16 | 11.34 | 11.34 | qfq | 3,385,501 | 38,187,266 | 0.09% |
| 2024-04-02 | 11.23 | 11.43 | 11.17 | 11.33 | 11.33 | qfq | 4,916,001 | 55,590,608 | 1.16% |
| 2024-04-01 | 11.16 | 11.20 | 11.03 | 11.20 | 11.20 | qfq | 3,288,700 | 36,618,384 | 0.90% |
| 2024-03-29 | 10.90 | 11.10 | 10.90 | 11.10 | 11.10 | qfq | 3,655,900 | 40,278,657 | 1.93% |
| 2024-03-28 | 10.75 | 10.99 | 10.75 | 10.89 | 10.89 | qfq | 3,322,900 | 36,141,922 | 0.83% |
| 2024-03-27 | 10.97 | 11.15 | 10.80 | 10.80 | 10.80 | qfq | 3,726,500 | 40,958,074 | -1.55% |
| 2024-03-26 | 10.80 | 10.98 | 10.76 | 10.97 | 10.97 | qfq | 3,532,200 | 38,439,096 | 1.39% |
| 2024-03-25 | 11.00 | 11.16 | 10.80 | 10.82 | 10.82 | qfq | 4,167,502 | 45,643,854 | -2.43% |
| 2024-03-22 | 11.26 | 11.27 | 11.00 | 11.09 | 11.09 | qfq | 4,212,000 | 46,789,243 | -1.42% |
| 2024-03-21 | 11.12 | 11.31 | 11.08 | 11.25 | 11.25 | qfq | 5,008,301 | 56,025,113 | 1.72% |
| 2024-03-20 | 10.99 | 11.14 | 10.99 | 11.06 | 11.06 | qfq | 3,771,700 | 41,728,852 | 1.10% |
| 2024-03-19 | 10.96 | 11.30 | 10.90 | 10.94 | 10.94 | qfq | 5,590,000 | 61,981,749 | -0.09% |
| 2024-03-18 | 10.79 | 10.97 | 10.76 | 10.95 | 10.95 | qfq | 3,600,002 | 39,127,931 | 2.05% |
| 2024-03-15 | 10.65 | 10.76 | 10.60 | 10.73 | 10.73 | qfq | 3,216,700 | 34,380,001 | 0.94% |
| 2024-03-14 | 10.53 | 10.75 | 10.52 | 10.63 | 10.63 | qfq | 4,625,298 | 49,267,846 | 0.85% |
| 2024-03-13 | 10.55 | 10.64 | 10.45 | 10.54 | 10.54 | qfq | 3,237,209 | 34,159,238 | -0.09% |
| 2024-03-12 | 10.46 | 10.65 | 10.38 | 10.55 | 10.55 | qfq | 5,359,351 | 56,420,845 | 0.96% |
| 2024-03-11 | 10.41 | 10.50 | 10.33 | 10.45 | 10.45 | qfq | 3,171,657 | 32,961,672 | 0.38% |
| 2024-03-08 | 10.48 | 10.48 | 10.22 | 10.41 | 10.41 | qfq | 4,060,917 | 42,018,160 | -1.51% |
| 2024-03-07 | 10.26 | 10.74 | 10.20 | 10.57 | 10.57 | qfq | 7,133,368 | 74,369,346 | 3.02% |
| 2024-03-06 | 10.09 | 10.28 | 10.00 | 10.26 | 10.26 | qfq | 4,136,387 | 41,992,447 | 1.58% |
| 2024-03-05 | 10.05 | 10.22 | 9.94 | 10.10 | 10.10 | qfq | 3,776,600 | 38,122,325 | 0.40% |
| 2024-03-04 | 10.12 | 10.19 | 9.91 | 10.06 | 10.06 | qfq | 3,010,680 | 30,208,482 | -0.69% |
| 2024-03-01 | 10.10 | 10.15 | 9.91 | 10.13 | 10.13 | qfq | 3,564,480 | 35,776,647 | 0.60% |
| 2024-02-29 | 9.81 | 10.07 | 9.73 | 10.07 | 10.07 | qfq | 4,941,620 | 49,214,413 | 2.65% |
| 2024-02-28 | 10.29 | 10.50 | 9.80 | 9.81 | 9.81 | qfq | 7,046,869 | 71,949,842 | -4.48% |
| 2024-02-27 | 10.18 | 10.30 | 10.02 | 10.27 | 10.27 | qfq | 4,093,200 | 41,819,927 | 1.68% |
| 2024-02-26 | 9.82 | 10.23 | 9.80 | 10.10 | 10.10 | qfq | 5,560,792 | 55,851,684 | 2.96% |
| 2024-02-23 | 9.66 | 9.81 | 9.51 | 9.81 | 9.81 | qfq | 4,417,820 | 42,749,602 | 1.66% |
| 2024-02-22 | 9.30 | 9.75 | 9.28 | 9.65 | 9.65 | qfq | 4,810,721 | 46,118,823 | 2.77% |
| 2024-02-21 | 9.22 | 9.56 | 9.15 | 9.39 | 9.39 | qfq | 4,699,001 | 44,346,299 | 1.19% |
| 2024-02-20 | 9.26 | 9.31 | 9.13 | 9.28 | 9.28 | qfq | 3,035,760 | 28,022,795 | -0.54% |
| 2024-02-19 | 9.24 | 9.47 | 9.18 | 9.33 | 9.33 | qfq | 5,875,751 | 54,838,865 | 2.41% |
| 2024-02-08 | 8.57 | 9.11 | 8.48 | 9.11 | 9.11 | qfq | 7,148,523 | 62,846,227 | 7.05% |
| 2024-02-07 | 8.52 | 8.62 | 8.12 | 8.51 | 8.51 | qfq | 6,849,923 | 57,722,379 | -1.28% |
| 2024-02-06 | 8.21 | 8.95 | 7.80 | 8.62 | 8.62 | qfq | 8,537,802 | 70,739,293 | 0.23% |
| 2024-02-05 | 9.50 | 9.50 | 8.60 | 8.60 | 8.60 | qfq | 9,021,453 | 78,949,043 | -10.04% |
| 2024-02-02 | 9.55 | 10.15 | 9.29 | 9.56 | 9.56 | qfq | 6,633,005 | 64,407,172 | 0.42% |
| 2024-02-01 | 9.77 | 9.79 | 9.36 | 9.52 | 9.52 | qfq | 5,097,200 | 48,629,232 | -2.86% |
| 2024-01-31 | 10.55 | 10.56 | 9.76 | 9.80 | 9.80 | qfq | 7,361,541 | 74,121,532 | -7.81% |
| 2024-01-30 | 11.16 | 11.23 | 10.61 | 10.63 | 10.63 | qfq | 6,050,901 | 65,659,293 | -5.34% |
| 2024-01-29 | 11.75 | 11.91 | 11.18 | 11.23 | 11.23 | qfq | 4,808,930 | 54,741,840 | -4.83% |
| 2024-01-26 | 11.60 | 12.04 | 11.60 | 11.80 | 11.80 | qfq | 4,284,700 | 50,829,488 | 0.68% |
| 2024-01-25 | 11.27 | 11.72 | 11.10 | 11.72 | 11.72 | qfq | 5,146,230 | 59,051,913 | 4.09% |
| 2024-01-24 | 11.41 | 11.49 | 10.82 | 11.26 | 11.26 | qfq | 5,064,600 | 56,313,746 | -0.62% |
| 2024-01-23 | 11.34 | 11.50 | 10.79 | 11.33 | 11.33 | qfq | 6,314,901 | 70,020,173 | -0.87% |
| 2024-01-22 | 12.25 | 12.30 | 11.31 | 11.43 | 11.43 | qfq | 6,811,738 | 80,741,139 | -7.75% |
| 2024-01-19 | 12.12 | 12.70 | 11.97 | 12.39 | 12.39 | qfq | 6,857,200 | 84,799,521 | 2.14% |
| 2024-01-18 | 12.12 | 12.24 | 11.75 | 12.13 | 12.13 | qfq | 5,628,250 | 67,425,518 | -1.22% |
| 2024-01-17 | 12.70 | 12.71 | 12.28 | 12.28 | 12.28 | qfq | 4,925,350 | 61,301,375 | -2.69% |
| 2024-01-16 | 12.44 | 12.82 | 12.36 | 12.62 | 12.62 | qfq | 8,762,300 | 110,580,667 | 1.45% |
| 2024-01-15 | 12.11 | 12.60 | 12.11 | 12.44 | 12.44 | qfq | 5,829,201 | 72,544,974 | 2.64% |
| 2024-01-12 | 12.27 | 12.40 | 12.09 | 12.12 | 12.12 | qfq | 2,642,200 | 32,302,132 | -1.78% |
| 2024-01-11 | 12.29 | 12.48 | 12.19 | 12.34 | 12.34 | qfq | 4,341,201 | 53,538,325 | 0.41% |
| 2024-01-10 | 12.54 | 12.56 | 12.09 | 12.29 | 12.29 | qfq | 6,070,710 | 74,251,174 | -0.73% |
| 2024-01-09 | 12.18 | 12.69 | 12.17 | 12.38 | 12.38 | qfq | 7,143,600 | 88,836,880 | 3.00% |
| 2024-01-08 | 12.00 | 12.29 | 12.00 | 12.02 | 12.02 | qfq | 4,075,300 | 49,403,344 | -0.66% |
| 2024-01-05 | 12.38 | 12.47 | 12.04 | 12.10 | 12.10 | qfq | 4,295,500 | 52,641,209 | -1.47% |
| 2024-01-04 | 12.15 | 12.35 | 12.03 | 12.28 | 12.28 | qfq | 4,808,410 | 58,787,207 | 1.66% |
| 2024-01-03 | 11.97 | 12.12 | 11.94 | 12.08 | 12.08 | qfq | 2,898,001 | 34,934,474 | 0.67% |
| 2024-01-02 | 11.75 | 12.09 | 11.74 | 12.00 | 12.00 | qfq | 3,567,800 | 42,634,506 | 2.04% |
| 2023-12-29 | 11.48 | 11.77 | 11.43 | 11.76 | 11.76 | qfq | 2,236,900 | 26,016,782 | 2.53% |
| 2023-12-28 | 11.19 | 11.53 | 11.11 | 11.47 | 11.47 | qfq | 2,200,800 | 25,020,038 | 2.50% |
| 2023-12-27 | 11.11 | 11.24 | 10.98 | 11.19 | 11.19 | qfq | 2,033,201 | 22,573,132 | 1.45% |
| 2023-12-26 | 11.10 | 11.25 | 10.96 | 11.03 | 11.03 | qfq | 1,991,400 | 22,015,970 | -1.08% |
| 2023-12-25 | 11.44 | 11.44 | 11.05 | 11.15 | 11.15 | qfq | 3,031,800 | 33,914,419 | -2.53% |
| 2023-12-22 | 11.71 | 11.87 | 11.40 | 11.44 | 11.44 | qfq | 2,857,000 | 32,964,021 | -2.31% |
| 2023-12-21 | 11.39 | 11.99 | 11.39 | 11.71 | 11.71 | qfq | 3,979,709 | 46,482,631 | 1.83% |
| 2023-12-20 | 11.96 | 11.96 | 11.49 | 11.50 | 11.50 | qfq | 4,812,100 | 55,940,383 | -3.60% |
| 2023-12-19 | 11.70 | 12.25 | 11.70 | 11.93 | 11.93 | qfq | 6,445,429 | 77,435,281 | 2.05% |
| 2023-12-18 | 11.92 | 12.05 | 11.67 | 11.69 | 11.69 | qfq | 2,698,601 | 31,974,770 | -2.42% |
| 2023-12-15 | 11.95 | 12.09 | 11.84 | 11.98 | 11.98 | qfq | 2,051,500 | 24,538,895 | 0.34% |
| 2023-12-14 | 11.87 | 12.15 | 11.87 | 11.94 | 11.94 | qfq | 2,536,300 | 30,426,645 | 0.93% |
| 2023-12-13 | 11.94 | 12.03 | 11.82 | 11.83 | 11.83 | qfq | 1,880,500 | 22,448,420 | -1.25% |
| 2023-12-12 | 11.82 | 12.00 | 11.78 | 11.98 | 11.98 | qfq | 2,354,300 | 28,063,448 | 1.87% |
| 2023-12-11 | 11.78 | 11.82 | 11.53 | 11.76 | 11.76 | qfq | 3,410,900 | 39,948,199 | -1.09% |
| 2023-12-08 | 12.17 | 12.23 | 11.84 | 11.89 | 11.89 | qfq | 4,062,200 | 48,870,744 | -2.30% |
| 2023-12-07 | 12.15 | 12.24 | 12.02 | 12.17 | 12.17 | qfq | 3,025,500 | 36,686,086 | 0.41% |
| 2023-12-06 | 12.05 | 12.20 | 11.82 | 12.12 | 12.12 | qfq | 3,364,409 | 40,539,258 | 0.50% |
| 2023-12-05 | 12.11 | 12.28 | 12.00 | 12.06 | 12.06 | qfq | 3,661,200 | 44,536,371 | -0.58% |
| 2023-12-04 | 12.08 | 12.17 | 12.01 | 12.13 | 12.13 | qfq | 2,508,209 | 30,389,858 | 0.41% |
| 2023-12-01 | 12.05 | 12.20 | 11.92 | 12.08 | 12.08 | qfq | 2,207,700 | 26,614,830 | 0.33% |
| 2023-11-30 | 12.02 | 12.11 | 11.80 | 12.04 | 12.04 | qfq | 2,477,302 | 29,725,774 | 0.58% |
| 2023-11-29 | 11.98 | 12.04 | 11.91 | 11.97 | 11.97 | qfq | 2,338,400 | 28,009,875 | 0.00% |
| 2023-11-28 | 11.87 | 11.98 | 11.75 | 11.97 | 11.97 | qfq | 1,633,694 | 19,443,625 | 0.59% |
| 2023-11-27 | 12.01 | 12.09 | 11.80 | 11.90 | 11.90 | qfq | 2,132,300 | 25,326,505 | -0.50% |
| 2023-11-24 | 11.99 | 12.08 | 11.95 | 11.96 | 11.96 | qfq | 1,769,800 | 21,249,538 | -0.08% |
| 2023-11-23 | 12.02 | 12.05 | 11.85 | 11.97 | 11.97 | qfq | 1,627,100 | 19,452,692 | -0.17% |
| 2023-11-22 | 12.00 | 12.15 | 11.90 | 11.99 | 11.99 | qfq | 2,182,401 | 26,329,997 | -0.08% |
| 2023-11-21 | 12.00 | 12.10 | 11.92 | 12.00 | 12.00 | qfq | 1,600,301 | 19,274,956 | -0.17% |
| 2023-11-20 | 11.90 | 12.07 | 11.84 | 12.02 | 12.02 | qfq | 1,921,302 | 22,985,205 | 1.01% |
| 2023-11-17 | 11.95 | 11.97 | 11.78 | 11.90 | 11.90 | qfq | 1,689,300 | 20,096,503 | 0.34% |
| 2023-11-16 | 11.87 | 11.93 | 11.75 | 11.86 | 11.86 | qfq | 2,054,100 | 24,346,429 | 0.34% |
| 2023-11-15 | 11.87 | 11.91 | 11.78 | 11.82 | 11.82 | qfq | 1,217,000 | 14,402,216 | 0.08% |
| 2023-11-14 | 11.88 | 11.90 | 11.76 | 11.81 | 11.81 | qfq | 1,853,200 | 21,943,148 | -0.17% |
| 2023-11-13 | 11.56 | 11.83 | 11.54 | 11.83 | 11.83 | qfq | 2,444,100 | 28,740,915 | 2.34% |
| 2023-11-10 | 11.55 | 11.68 | 11.47 | 11.56 | 11.56 | qfq | 1,577,500 | 18,222,254 | -0.43% |
| 2023-11-09 | 11.64 | 11.73 | 11.54 | 11.61 | 11.61 | qfq | 1,848,003 | 21,495,794 | -0.26% |
| 2023-11-08 | 11.62 | 11.75 | 11.55 | 11.64 | 11.64 | qfq | 2,251,201 | 26,209,893 | 0.26% |
| 2023-11-07 | 11.78 | 11.80 | 11.55 | 11.61 | 11.61 | qfq | 3,107,500 | 36,177,155 | -1.44% |
| 2023-11-06 | 11.75 | 11.86 | 11.71 | 11.78 | 11.78 | qfq | 1,803,400 | 21,263,252 | 0.68% |
| 2023-11-03 | 11.63 | 11.80 | 11.58 | 11.70 | 11.70 | qfq | 1,689,291 | 19,817,167 | 0.52% |
| 2023-11-02 | 11.75 | 11.84 | 11.62 | 11.64 | 11.64 | qfq | 1,973,795 | 23,074,084 | -1.02% |
| 2023-11-01 | 11.98 | 11.98 | 11.71 | 11.76 | 11.76 | qfq | 2,453,400 | 28,924,610 | -0.93% |
| 2023-10-31 | 12.00 | 12.15 | 11.79 | 11.87 | 11.87 | qfq | 3,760,001 | 44,869,677 | -0.59% |
| 2023-10-30 | 11.71 | 11.99 | 11.62 | 11.94 | 11.94 | qfq | 4,249,995 | 50,355,452 | 3.38% |
| 2023-10-27 | 11.31 | 11.64 | 11.28 | 11.55 | 11.55 | qfq | 3,962,500 | 45,763,361 | 2.03% |
| 2023-10-26 | 11.25 | 11.42 | 11.12 | 11.32 | 11.32 | qfq | 2,328,100 | 26,189,509 | -0.26% |
| 2023-10-25 | 11.09 | 11.41 | 11.00 | 11.35 | 11.35 | qfq | 3,196,940 | 36,226,829 | 2.71% |
| 2023-10-24 | 10.63 | 11.05 | 10.63 | 11.05 | 11.05 | qfq | 3,026,600 | 33,111,771 | 4.05% |
| 2023-10-23 | 10.88 | 10.93 | 10.58 | 10.62 | 10.62 | qfq | 2,804,821 | 30,043,954 | -2.84% |
| 2023-10-20 | 10.89 | 11.03 | 10.82 | 10.93 | 10.93 | qfq | 2,203,700 | 24,102,063 | 0.00% |
| 2023-10-19 | 10.86 | 11.16 | 10.80 | 10.93 | 10.93 | qfq | 2,737,700 | 30,174,336 | -0.55% |
| 2023-10-18 | 11.17 | 11.24 | 10.95 | 10.99 | 10.99 | qfq | 2,095,100 | 23,094,477 | -1.70% |
| 2023-10-17 | 11.15 | 11.25 | 11.10 | 11.18 | 11.18 | qfq | 1,807,821 | 20,190,692 | 0.27% |
| 2023-10-16 | 11.20 | 11.25 | 11.08 | 11.15 | 11.15 | qfq | 2,473,800 | 27,628,035 | -0.45% |
| 2023-10-13 | 11.38 | 11.44 | 11.15 | 11.20 | 11.20 | qfq | 2,559,500 | 28,723,404 | -1.75% |
| 2023-10-12 | 11.27 | 11.42 | 11.26 | 11.40 | 11.40 | qfq | 2,708,900 | 30,774,289 | 1.15% |
| 2023-10-11 | 11.39 | 11.42 | 11.20 | 11.27 | 11.27 | qfq | 3,309,000 | 37,299,242 | -0.88% |
| 2023-10-10 | 11.52 | 11.60 | 11.33 | 11.37 | 11.37 | qfq | 3,524,601 | 40,320,699 | -0.44% |
| 2023-10-09 | 12.15 | 12.26 | 11.34 | 11.42 | 11.42 | qfq | 8,244,482 | 95,460,646 | -7.31% |
| 2023-09-28 | 11.95 | 12.37 | 11.91 | 12.32 | 12.32 | qfq | 6,330,941 | 77,441,963 | 3.27% |
| 2023-09-27 | 12.01 | 12.08 | 11.92 | 11.93 | 11.93 | qfq | 3,428,520 | 41,009,689 | -0.83% |
| 2023-09-26 | 12.13 | 12.16 | 11.99 | 12.03 | 12.03 | qfq | 2,679,020 | 32,345,827 | -0.82% |
| 2023-09-25 | 12.38 | 12.38 | 12.05 | 12.13 | 12.13 | qfq | 3,847,638 | 46,766,414 | -2.10% |
| 2023-09-22 | 12.32 | 12.41 | 12.12 | 12.39 | 12.39 | qfq | 3,404,600 | 41,834,697 | 2.23% |
| 2023-09-21 | 12.30 | 12.38 | 12.10 | 12.12 | 12.12 | qfq | 3,841,438 | 46,956,977 | -1.30% |
| 2023-09-20 | 12.91 | 12.91 | 12.27 | 12.28 | 12.28 | qfq | 6,498,500 | 80,726,544 | -4.81% |
| 2023-09-19 | 13.21 | 13.25 | 12.85 | 12.90 | 12.90 | qfq | 5,590,100 | 72,597,504 | -2.86% |
| 2023-09-18 | 12.88 | 13.39 | 12.81 | 13.28 | 13.28 | qfq | 8,559,550 | 112,850,144 | 3.43% |
| 2023-09-15 | 12.78 | 13.02 | 12.72 | 12.84 | 12.84 | qfq | 4,246,700 | 54,763,108 | 0.47% |
| 2023-09-14 | 13.21 | 13.24 | 12.64 | 12.78 | 12.78 | qfq | 4,216,600 | 54,049,842 | -2.07% |
| 2023-09-13 | 13.25 | 13.29 | 12.93 | 13.05 | 13.05 | qfq | 4,163,500 | 54,447,846 | -1.14% |
| 2023-09-12 | 13.23 | 13.38 | 13.17 | 13.20 | 13.20 | qfq | 4,162,900 | 55,181,226 | -0.38% |
| 2023-09-11 | 13.05 | 13.29 | 13.02 | 13.25 | 13.25 | qfq | 5,050,900 | 66,648,602 | 1.61% |
| 2023-09-08 | 12.85 | 13.10 | 12.69 | 13.04 | 13.04 | qfq | 4,675,100 | 60,301,796 | 1.16% |
| 2023-09-07 | 12.87 | 13.08 | 12.87 | 12.89 | 12.89 | qfq | 3,862,200 | 50,086,690 | -0.08% |
| 2023-09-06 | 12.80 | 12.99 | 12.76 | 12.90 | 12.90 | qfq | 2,605,300 | 33,618,874 | 0.16% |
| 2023-09-05 | 12.89 | 12.99 | 12.81 | 12.88 | 12.88 | qfq | 3,349,000 | 43,203,514 | 0.00% |
| 2023-09-04 | 12.60 | 12.90 | 12.60 | 12.88 | 12.88 | qfq | 4,233,000 | 54,207,263 | 2.22% |
| 2023-09-01 | 12.45 | 12.64 | 12.43 | 12.60 | 12.60 | qfq | 3,758,900 | 47,254,519 | 1.37% |
| 2023-08-31 | 12.40 | 12.49 | 12.27 | 12.43 | 12.43 | qfq | 2,401,800 | 29,772,197 | 0.32% |
| 2023-08-30 | 12.46 | 12.59 | 12.37 | 12.39 | 12.39 | qfq | 2,555,200 | 31,817,879 | -0.48% |
| 2023-08-29 | 12.10 | 12.45 | 12.06 | 12.45 | 12.45 | qfq | 3,367,709 | 41,567,187 | 2.89% |
| 2023-08-28 | 12.49 | 12.55 | 12.07 | 12.10 | 12.10 | qfq | 4,226,401 | 51,966,576 | 1.60% |
| 2023-08-25 | 12.10 | 12.26 | 11.90 | 11.91 | 11.91 | qfq | 2,778,800 | 33,388,024 | -1.98% |
| 2023-08-24 | 12.02 | 12.31 | 12.02 | 12.15 | 12.15 | qfq | 2,353,900 | 28,663,668 | 0.41% |
| 2023-08-23 | 12.30 | 12.34 | 12.06 | 12.10 | 12.10 | qfq | 2,718,201 | 33,057,125 | -2.10% |
| 2023-08-22 | 12.37 | 12.46 | 12.12 | 12.36 | 12.36 | qfq | 3,295,500 | 40,446,195 | 0.49% |
| 2023-08-21 | 12.68 | 12.75 | 12.30 | 12.30 | 12.30 | qfq | 4,011,600 | 50,030,808 | -3.00% |
| 2023-08-18 | 13.02 | 13.12 | 12.67 | 12.68 | 12.68 | qfq | 4,066,300 | 52,250,057 | -2.91% |
| 2023-08-17 | 13.03 | 13.06 | 12.66 | 13.06 | 13.06 | qfq | 5,378,600 | 69,177,832 | 0.00% |
| 2023-08-16 | 13.43 | 13.54 | 13.05 | 13.06 | 13.06 | qfq | 6,225,400 | 82,569,658 | -2.90% |
| 2023-08-15 | 13.46 | 13.74 | 13.38 | 13.45 | 13.45 | qfq | 6,739,388 | 91,130,132 | -0.96% |
| 2023-08-14 | 13.10 | 13.64 | 13.00 | 13.58 | 13.58 | qfq | 12,574,800 | 169,482,609 | 3.11% |
| 2023-08-11 | 13.16 | 13.50 | 13.11 | 13.17 | 13.17 | qfq | 6,639,300 | 88,467,935 | 0.23% |
| 2023-08-10 | 12.93 | 13.16 | 12.92 | 13.14 | 13.14 | qfq | 2,449,100 | 32,000,711 | 1.39% |
| 2023-08-09 | 13.16 | 13.23 | 12.94 | 12.96 | 12.96 | qfq | 4,442,400 | 57,865,852 | -1.97% |
| 2023-08-08 | 13.20 | 13.25 | 13.12 | 13.22 | 13.22 | qfq | 2,729,300 | 36,009,314 | 0.15% |
| 2023-08-07 | 13.16 | 13.25 | 13.10 | 13.20 | 13.20 | qfq | 2,801,400 | 36,909,173 | 0.38% |
| 2023-08-04 | 13.27 | 13.34 | 13.11 | 13.15 | 13.15 | qfq | 4,743,501 | 62,528,547 | -0.68% |
| 2023-08-03 | 13.23 | 13.31 | 13.10 | 13.24 | 13.24 | qfq | 3,812,400 | 50,322,420 | 0.08% |
| 2023-08-02 | 13.53 | 13.53 | 13.22 | 13.23 | 13.23 | qfq | 7,141,800 | 95,157,682 | -2.43% |
| 2023-08-01 | 13.88 | 14.00 | 13.53 | 13.56 | 13.56 | qfq | 9,205,628 | 126,384,467 | -3.14% |
| 2023-07-31 | 13.64 | 14.00 | 13.61 | 14.00 | 14.00 | qfq | 12,371,100 | 171,229,706 | 3.02% |
| 2023-07-28 | 13.46 | 13.63 | 13.37 | 13.59 | 13.59 | qfq | 6,127,900 | 82,805,503 | 0.22% |
| 2023-07-27 | 13.62 | 13.75 | 13.49 | 13.56 | 13.56 | qfq | 6,225,587 | 84,735,027 | -0.44% |
| 2023-07-26 | 13.56 | 13.72 | 13.39 | 13.62 | 13.62 | qfq | 7,784,100 | 105,644,282 | 0.67% |
| 2023-07-25 | 13.44 | 13.63 | 13.41 | 13.53 | 13.53 | qfq | 6,322,140 | 85,299,640 | 0.67% |
| 2023-07-24 | 13.45 | 13.61 | 13.25 | 13.44 | 13.44 | qfq | 9,212,867 | 123,761,608 | 2.21% |
| 2023-07-21 | 13.11 | 13.29 | 13.00 | 13.15 | 13.15 | qfq | 4,341,800 | 57,051,378 | 0.23% |
| 2023-07-20 | 13.10 | 13.35 | 13.06 | 13.12 | 13.12 | qfq | 4,997,600 | 65,996,842 | 0.15% |
| 2023-07-19 | 13.15 | 13.33 | 12.99 | 13.10 | 13.10 | qfq | 4,917,400 | 64,332,753 | -1.21% |
| 2023-07-18 | 13.43 | 13.52 | 13.06 | 13.26 | 13.26 | qfq | 6,762,344 | 89,706,506 | -0.23% |
| 2023-07-17 | 13.40 | 13.82 | 13.10 | 13.29 | 13.29 | qfq | 12,004,641 | 161,444,967 | 1.92% |