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
新华百货600785.SH
最近收盘价8.602026-07-17
最近交易日2026-07-17
成交量（股）50,928,544
成交额（元）464,638,111
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-25 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-18 | 2026-06-25 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-14 | 2025-11-21 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-20 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-15 | 2024-06-21 | cash_dividend | 0.2 | — | — | — | 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 | 9.47 | 9.98 | 8.50 | 8.60 | 8.60 | qfq | 50,928,544 | 464,638,111 | -7.73% |
| 2026-07-16 | 8.70 | 9.32 | 8.41 | 9.32 | 9.32 | qfq | 30,220,260 | 266,701,015 | 10.04% |
| 2026-07-15 | 7.70 | 8.47 | 7.57 | 8.47 | 8.47 | qfq | 27,640,525 | 224,749,561 | 10.00% |
| 2026-07-14 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | qfq | 3,837,300 | 29,547,210 | -10.05% |
| 2026-07-13 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | qfq | 1,466,400 | 12,552,384 | -9.99% |
| 2026-07-10 | 9.35 | 9.83 | 9.24 | 9.51 | 9.51 | qfq | 7,701,260 | 74,169,222 | 1.17% |
| 2026-07-09 | 9.47 | 9.54 | 9.18 | 9.40 | 9.40 | qfq | 6,419,762 | 60,074,022 | -0.95% |
| 2026-07-08 | 9.56 | 9.66 | 9.42 | 9.49 | 9.49 | qfq | 6,122,640 | 58,374,840 | -0.32% |
| 2026-07-07 | 10.26 | 10.28 | 9.52 | 9.52 | 9.52 | qfq | 6,938,740 | 67,945,227 | -7.21% |
| 2026-07-06 | 10.21 | 10.56 | 10.21 | 10.26 | 10.26 | qfq | 5,642,280 | 58,408,173 | -0.77% |
| 2026-07-03 | 10.29 | 10.51 | 10.16 | 10.34 | 10.34 | qfq | 6,459,040 | 66,879,245 | 1.27% |
| 2026-07-02 | 10.15 | 10.55 | 10.13 | 10.21 | 10.21 | qfq | 8,911,130 | 92,012,756 | 0.20% |
| 2026-07-01 | 9.75 | 10.42 | 9.63 | 10.19 | 10.19 | qfq | 9,395,000 | 94,832,739 | 3.98% |
| 2026-06-30 | 9.76 | 10.14 | 9.59 | 9.80 | 9.80 | qfq | 6,711,800 | 65,357,043 | -1.31% |
| 2026-06-29 | 10.01 | 10.05 | 9.55 | 9.93 | 9.93 | qfq | 8,293,783 | 81,300,367 | -0.70% |
| 2026-06-26 | 10.20 | 10.37 | 9.97 | 10.00 | 10.00 | qfq | 9,929,742 | 100,056,891 | -3.01% |
| 2026-06-25 | 10.56 | 10.72 | 10.28 | 10.31 | 10.31 | qfq | 9,975,960 | 104,302,665 | -30.99% |
| 2026-06-24 | 15.85 | 16.13 | 14.87 | 14.94 | 10.60 | qfq | 9,316,901 | 141,792,788 | -6.57% |
| 2026-06-23 | 15.28 | 16.51 | 15.20 | 15.99 | 11.34 | qfq | 9,095,930 | 145,808,418 | 3.63% |
| 2026-06-22 | 15.02 | 15.74 | 14.68 | 15.43 | 10.95 | qfq | 7,627,000 | 115,543,987 | 1.65% |
| 2026-06-18 | 14.83 | 15.56 | 14.80 | 15.18 | 10.77 | qfq | 9,210,600 | 140,014,337 | 2.36% |
| 2026-06-17 | 15.06 | 15.15 | 14.60 | 14.83 | 10.52 | qfq | 5,810,100 | 86,304,602 | -2.11% |
| 2026-06-16 | 15.02 | 15.30 | 14.82 | 15.15 | 10.75 | qfq | 6,579,112 | 99,148,074 | 0.73% |
| 2026-06-15 | 15.09 | 15.40 | 14.84 | 15.04 | 10.67 | qfq | 7,709,923 | 116,115,404 | -0.86% |
| 2026-06-12 | 14.80 | 15.32 | 14.77 | 15.17 | 10.76 | qfq | 7,505,000 | 113,108,694 | 1.47% |
| 2026-06-11 | 14.72 | 15.11 | 14.50 | 14.95 | 10.61 | qfq | 7,992,500 | 118,190,236 | -0.60% |
| 2026-06-10 | 14.44 | 15.54 | 14.04 | 15.04 | 10.67 | qfq | 11,463,500 | 170,074,023 | 3.72% |
| 2026-06-09 | 14.79 | 14.79 | 14.37 | 14.50 | 10.29 | qfq | 4,506,302 | 65,371,581 | -1.43% |
| 2026-06-08 | 15.10 | 15.45 | 14.49 | 14.71 | 10.44 | qfq | 5,370,000 | 80,244,549 | -4.04% |
| 2026-06-05 | 15.20 | 15.75 | 15.20 | 15.33 | 10.88 | qfq | 5,712,400 | 88,104,171 | 0.33% |
| 2026-06-04 | 15.69 | 15.75 | 15.12 | 15.28 | 10.84 | qfq | 5,065,800 | 77,677,973 | -2.68% |
| 2026-06-03 | 15.86 | 15.99 | 15.57 | 15.70 | 11.14 | qfq | 5,105,800 | 80,471,324 | -2.18% |
| 2026-06-02 | 16.43 | 16.60 | 15.71 | 16.05 | 11.39 | qfq | 6,681,000 | 106,776,617 | -2.96% |
| 2026-06-01 | 15.86 | 16.75 | 15.86 | 16.54 | 11.74 | qfq | 7,952,000 | 131,135,184 | 1.41% |
| 2026-05-29 | 16.27 | 16.98 | 16.13 | 16.31 | 11.57 | qfq | 9,673,500 | 159,902,801 | -0.55% |
| 2026-05-28 | 15.60 | 16.80 | 15.60 | 16.40 | 11.64 | qfq | 10,563,000 | 172,059,649 | 4.13% |
| 2026-05-27 | 15.90 | 16.01 | 15.62 | 15.75 | 11.17 | qfq | 5,900,868 | 93,212,277 | -1.87% |
| 2026-05-26 | 16.11 | 16.29 | 15.78 | 16.05 | 11.39 | qfq | 6,096,800 | 97,572,833 | -0.86% |
| 2026-05-25 | 16.33 | 16.56 | 16.06 | 16.19 | 11.49 | qfq | 5,415,300 | 87,847,964 | -2.00% |
| 2026-05-22 | 16.36 | 16.72 | 16.17 | 16.52 | 11.72 | qfq | 6,730,700 | 110,901,331 | 0.85% |
| 2026-05-21 | 17.34 | 17.52 | 16.29 | 16.38 | 11.62 | qfq | 12,991,700 | 219,415,749 | -5.54% |
| 2026-05-20 | 18.48 | 18.65 | 17.18 | 17.34 | 12.30 | qfq | 17,799,201 | 314,736,228 | -4.62% |
| 2026-05-19 | 17.49 | 19.39 | 17.49 | 18.18 | 12.90 | qfq | 20,929,994 | 387,736,800 | 3.12% |
| 2026-05-18 | 17.46 | 17.68 | 17.24 | 17.63 | 12.51 | qfq | 5,173,601 | 90,300,666 | 1.79% |
| 2026-05-15 | 18.12 | 18.20 | 17.22 | 17.32 | 12.29 | qfq | 8,009,500 | 140,988,710 | -4.73% |
| 2026-05-14 | 18.13 | 18.46 | 18.03 | 18.18 | 12.90 | qfq | 6,803,907 | 124,122,488 | 0.11% |
| 2026-05-13 | 18.08 | 18.38 | 18.05 | 18.16 | 12.88 | qfq | 6,206,900 | 113,000,850 | -0.49% |
| 2026-05-12 | 18.28 | 18.50 | 18.10 | 18.25 | 12.95 | qfq | 6,519,103 | 119,178,819 | -0.22% |
| 2026-05-11 | 18.02 | 18.63 | 17.80 | 18.29 | 12.98 | qfq | 9,613,101 | 175,211,526 | 1.27% |
| 2026-05-08 | 18.34 | 18.78 | 18.01 | 18.06 | 12.81 | qfq | 10,006,984 | 184,442,890 | -1.79% |
| 2026-05-07 | 18.39 | 18.65 | 17.88 | 18.39 | 13.05 | qfq | 9,227,701 | 168,246,724 | 0.71% |
| 2026-05-06 | 17.36 | 18.80 | 17.15 | 18.26 | 12.96 | qfq | 12,371,803 | 224,779,398 | 5.18% |
| 2026-04-30 | 17.69 | 17.90 | 17.25 | 17.36 | 12.32 | qfq | 7,381,003 | 129,469,091 | -1.87% |
| 2026-04-29 | 16.62 | 18.11 | 16.55 | 17.69 | 12.55 | qfq | 10,877,869 | 190,901,057 | 6.44% |
| 2026-04-28 | 16.83 | 17.21 | 16.50 | 16.62 | 11.79 | qfq | 6,192,719 | 103,784,933 | -2.06% |
| 2026-04-27 | 16.56 | 17.25 | 16.46 | 16.97 | 12.04 | qfq | 7,635,201 | 128,827,241 | 1.56% |
| 2026-04-24 | 17.05 | 17.30 | 16.63 | 16.71 | 11.86 | qfq | 5,526,800 | 92,998,277 | -2.96% |
| 2026-04-23 | 17.48 | 17.69 | 17.04 | 17.22 | 12.22 | qfq | 7,265,619 | 125,744,610 | -0.92% |
| 2026-04-22 | 17.13 | 17.62 | 17.13 | 17.38 | 12.33 | qfq | 6,063,100 | 105,418,750 | 0.06% |
| 2026-04-21 | 17.56 | 17.74 | 17.24 | 17.37 | 12.32 | qfq | 5,895,200 | 102,682,077 | -1.86% |
| 2026-04-20 | 17.68 | 17.96 | 17.42 | 17.70 | 12.56 | qfq | 6,360,023 | 112,477,780 | -0.56% |
| 2026-04-17 | 18.00 | 18.28 | 17.67 | 17.80 | 12.63 | qfq | 8,352,100 | 149,157,975 | -1.49% |
| 2026-04-16 | 17.68 | 18.58 | 17.42 | 18.07 | 12.82 | qfq | 11,836,428 | 213,459,370 | 1.98% |
| 2026-04-15 | 17.61 | 18.05 | 17.38 | 17.72 | 12.57 | qfq | 7,640,701 | 134,996,478 | 0.62% |
| 2026-04-14 | 17.61 | 17.68 | 17.39 | 17.61 | 12.49 | qfq | 5,151,700 | 90,178,540 | 0.46% |
| 2026-04-13 | 17.31 | 18.07 | 17.21 | 17.53 | 12.44 | qfq | 8,213,801 | 144,609,607 | 1.27% |
| 2026-04-10 | 17.64 | 17.70 | 17.24 | 17.31 | 12.28 | qfq | 6,440,503 | 112,341,221 | 0.12% |
| 2026-04-09 | 17.60 | 17.79 | 17.12 | 17.29 | 12.27 | qfq | 10,770,708 | 187,370,220 | -3.08% |
| 2026-04-08 | 17.16 | 18.15 | 16.96 | 17.84 | 12.66 | qfq | 9,780,200 | 172,029,298 | 5.75% |
| 2026-04-07 | 16.39 | 16.91 | 16.38 | 16.87 | 11.97 | qfq | 4,413,000 | 73,704,772 | 1.87% |
| 2026-04-03 | 17.13 | 17.13 | 16.38 | 16.56 | 11.75 | qfq | 3,208,200 | 53,160,086 | -2.53% |
| 2026-04-02 | 17.15 | 17.21 | 16.85 | 16.99 | 12.05 | qfq | 3,432,200 | 58,359,258 | -1.62% |
| 2026-04-01 | 17.17 | 17.40 | 17.00 | 17.27 | 12.25 | qfq | 4,006,900 | 69,069,862 | 1.89% |
| 2026-03-31 | 17.54 | 17.55 | 16.93 | 16.95 | 12.03 | qfq | 4,072,000 | 70,092,813 | -2.59% |
| 2026-03-30 | 17.33 | 17.55 | 17.08 | 17.40 | 12.35 | qfq | 4,590,302 | 79,417,012 | -0.68% |
| 2026-03-27 | 17.07 | 17.58 | 17.07 | 17.52 | 12.43 | qfq | 4,384,500 | 76,540,817 | 1.27% |
| 2026-03-26 | 17.90 | 17.90 | 17.16 | 17.30 | 12.27 | qfq | 4,232,305 | 73,594,341 | -2.09% |
| 2026-03-25 | 17.30 | 17.88 | 17.27 | 17.67 | 12.54 | qfq | 5,170,600 | 90,911,904 | 2.43% |
| 2026-03-24 | 16.94 | 17.31 | 16.84 | 17.25 | 12.24 | qfq | 8,847,450 | 151,239,790 | 4.17% |
| 2026-03-23 | 17.33 | 17.42 | 16.43 | 16.56 | 11.75 | qfq | 8,380,401 | 142,265,547 | -6.70% |
| 2026-03-20 | 18.00 | 18.28 | 17.65 | 17.75 | 12.59 | qfq | 4,993,600 | 89,201,321 | -1.61% |
| 2026-03-19 | 18.32 | 18.46 | 17.88 | 18.04 | 12.80 | qfq | 5,411,800 | 97,867,690 | -2.54% |
| 2026-03-18 | 18.45 | 18.61 | 18.30 | 18.51 | 13.13 | qfq | 5,624,700 | 103,722,887 | 0.22% |
| 2026-03-17 | 19.07 | 19.09 | 18.45 | 18.47 | 13.10 | qfq | 5,868,400 | 109,904,335 | -2.69% |
| 2026-03-16 | 18.99 | 19.39 | 18.76 | 18.98 | 13.47 | qfq | 5,738,975 | 108,952,163 | -1.76% |
| 2026-03-13 | 19.19 | 19.97 | 19.03 | 19.32 | 13.71 | qfq | 8,027,539 | 156,174,100 | 0.47% |
| 2026-03-12 | 19.35 | 19.45 | 19.04 | 19.23 | 13.64 | qfq | 5,200,500 | 100,058,470 | -0.88% |
| 2026-03-11 | 19.37 | 19.77 | 19.30 | 19.40 | 13.76 | qfq | 8,323,000 | 162,507,032 | 0.21% |
| 2026-03-10 | 19.49 | 19.67 | 19.27 | 19.36 | 13.74 | qfq | 5,882,702 | 114,015,078 | -0.21% |
| 2026-03-09 | 18.97 | 19.50 | 18.96 | 19.40 | 13.76 | qfq | 9,440,003 | 181,427,537 | -0.36% |
| 2026-03-06 | 19.25 | 19.94 | 19.14 | 19.47 | 13.81 | qfq | 6,672,726 | 130,732,537 | 0.62% |
| 2026-03-05 | 19.43 | 19.73 | 19.18 | 19.35 | 13.73 | qfq | 7,382,905 | 143,484,371 | 0.94% |
| 2026-03-04 | 19.16 | 19.61 | 18.91 | 19.17 | 13.60 | qfq | 7,753,407 | 149,274,034 | -0.78% |
| 2026-03-03 | 20.20 | 20.46 | 19.20 | 19.32 | 13.71 | qfq | 13,136,115 | 258,677,159 | -4.59% |
| 2026-03-02 | 20.22 | 21.20 | 20.16 | 20.25 | 14.37 | qfq | 13,784,604 | 283,437,586 | -3.48% |
| 2026-02-27 | 21.00 | 21.25 | 20.74 | 20.98 | 14.89 | qfq | 12,519,400 | 263,144,558 | -0.85% |
| 2026-02-26 | 21.77 | 22.38 | 20.88 | 21.16 | 15.01 | qfq | 20,501,861 | 442,930,113 | -4.08% |
| 2026-02-25 | 21.20 | 22.42 | 20.94 | 22.06 | 15.65 | qfq | 19,524,446 | 424,712,872 | 3.62% |
| 2026-02-24 | 20.52 | 21.49 | 20.08 | 21.29 | 15.11 | qfq | 16,765,402 | 351,146,644 | 3.30% |
| 2026-02-13 | 20.90 | 20.93 | 20.24 | 20.61 | 14.62 | qfq | 14,432,617 | 297,111,251 | 0.29% |
| 2026-02-12 | 20.97 | 21.46 | 20.46 | 20.55 | 14.58 | qfq | 22,512,061 | 468,354,715 | -3.16% |
| 2026-02-11 | 20.43 | 22.00 | 20.08 | 21.22 | 15.06 | qfq | 32,052,962 | 677,113,056 | 3.66% |
| 2026-02-10 | 21.80 | 21.83 | 20.00 | 20.47 | 14.52 | qfq | 36,867,512 | 753,930,342 | -7.46% |
| 2026-02-09 | 22.72 | 23.50 | 21.76 | 22.12 | 15.69 | qfq | 33,873,918 | 755,905,479 | -2.04% |
| 2026-02-06 | 24.98 | 25.28 | 22.00 | 22.58 | 16.02 | qfq | 40,431,480 | 918,752,291 | -7.46% |
| 2026-02-05 | 25.35 | 25.75 | 23.26 | 24.40 | 17.31 | qfq | 41,396,776 | 1,005,198,960 | -3.75% |
| 2026-02-04 | 26.00 | 27.76 | 25.00 | 25.35 | 17.99 | qfq | 54,493,291 | 1,421,416,846 | -1.17% |
| 2026-02-03 | 23.27 | 25.65 | 22.81 | 25.65 | 18.20 | qfq | 46,701,494 | 1,134,759,719 | 9.99% |
| 2026-02-02 | 22.19 | 23.32 | 22.05 | 23.32 | 16.55 | qfq | 15,226,645 | 349,700,272 | 10.00% |
| 2026-01-30 | 23.92 | 23.92 | 20.90 | 21.20 | 15.04 | qfq | 39,041,938 | 849,759,362 | -7.79% |
| 2026-01-29 | 20.90 | 22.99 | 20.33 | 22.99 | 16.31 | qfq | 23,036,024 | 499,417,456 | 10.00% |
| 2026-01-28 | 22.60 | 23.42 | 20.28 | 20.90 | 14.83 | qfq | 36,182,304 | 788,775,235 | -7.11% |
| 2026-01-27 | 23.31 | 25.04 | 22.00 | 22.50 | 15.96 | qfq | 37,121,842 | 861,336,562 | -4.05% |
| 2026-01-26 | 22.95 | 24.24 | 22.25 | 23.45 | 16.64 | qfq | 30,767,510 | 713,087,067 | 2.13% |
| 2026-01-23 | 22.26 | 23.41 | 21.82 | 22.96 | 16.29 | qfq | 31,524,977 | 722,948,805 | 3.89% |
| 2026-01-22 | 21.00 | 23.40 | 21.00 | 22.10 | 15.68 | qfq | 45,422,747 | 1,016,102,365 | -1.52% |
| 2026-01-21 | 22.13 | 23.50 | 21.18 | 22.44 | 15.92 | qfq | 44,640,227 | 1,001,184,190 | 3.41% |
| 2026-01-20 | 20.70 | 22.77 | 19.73 | 21.70 | 15.40 | qfq | 56,026,237 | 1,212,704,696 | 4.83% |
| 2026-01-19 | 18.72 | 20.70 | 18.69 | 20.70 | 14.69 | qfq | 29,714,052 | 600,249,286 | 9.99% |
| 2026-01-16 | 18.82 | 18.82 | 17.68 | 18.82 | 13.35 | qfq | 50,664,219 | 946,178,290 | 9.99% |
| 2026-01-15 | 17.11 | 17.11 | 16.52 | 17.11 | 12.14 | qfq | 28,631,997 | 486,032,917 | 10.03% |
| 2026-01-14 | 14.80 | 15.55 | 14.44 | 15.55 | 11.03 | qfq | 13,619,705 | 208,905,429 | 9.97% |
| 2026-01-13 | 14.43 | 14.57 | 14.14 | 14.14 | 10.03 | qfq | 12,044,140 | 173,149,382 | -2.08% |
| 2026-01-12 | 14.02 | 14.58 | 13.90 | 14.44 | 10.25 | qfq | 15,591,300 | 222,596,196 | 3.00% |
| 2026-01-09 | 13.75 | 14.05 | 13.70 | 14.02 | 9.95 | qfq | 9,997,300 | 139,314,076 | 1.89% |
| 2026-01-08 | 13.72 | 13.88 | 13.58 | 13.76 | 9.76 | qfq | 7,703,900 | 105,680,884 | -0.58% |
| 2026-01-07 | 13.55 | 13.94 | 13.51 | 13.84 | 9.82 | qfq | 10,468,201 | 143,846,587 | 1.62% |
| 2026-01-06 | 13.38 | 13.64 | 13.33 | 13.62 | 9.66 | qfq | 8,962,909 | 121,031,750 | 1.64% |
| 2026-01-05 | 13.51 | 13.57 | 13.36 | 13.40 | 9.51 | qfq | 8,788,400 | 118,055,230 | -1.11% |
| 2025-12-31 | 13.65 | 13.74 | 13.35 | 13.55 | 9.61 | qfq | 6,531,200 | 88,238,822 | 0.52% |
| 2025-12-30 | 13.67 | 13.69 | 13.43 | 13.48 | 9.56 | qfq | 7,336,400 | 99,221,568 | -1.96% |
| 2025-12-29 | 14.07 | 14.13 | 13.56 | 13.75 | 9.76 | qfq | 9,153,301 | 125,969,301 | -1.65% |
| 2025-12-26 | 14.00 | 14.41 | 13.96 | 13.98 | 9.92 | qfq | 9,573,003 | 135,203,754 | -0.71% |
| 2025-12-25 | 14.05 | 14.29 | 13.97 | 14.08 | 9.99 | qfq | 7,855,600 | 110,603,452 | -0.14% |
| 2025-12-24 | 14.30 | 14.33 | 13.94 | 14.10 | 10.00 | qfq | 11,116,300 | 156,801,244 | -2.35% |
| 2025-12-23 | 14.25 | 14.51 | 14.05 | 14.44 | 10.25 | qfq | 15,141,502 | 216,201,179 | 0.49% |
| 2025-12-22 | 14.59 | 14.69 | 14.28 | 14.37 | 10.20 | qfq | 13,772,901 | 198,261,923 | -1.84% |
| 2025-12-19 | 14.01 | 14.83 | 13.87 | 14.64 | 10.39 | qfq | 18,737,464 | 271,274,956 | 3.61% |
| 2025-12-18 | 13.50 | 14.40 | 13.50 | 14.13 | 10.03 | qfq | 16,763,359 | 235,985,563 | 2.61% |
| 2025-12-17 | 13.95 | 14.07 | 13.50 | 13.77 | 9.77 | qfq | 15,652,950 | 215,745,691 | 0.15% |
| 2025-12-16 | 13.46 | 14.06 | 13.45 | 13.75 | 9.76 | qfq | 16,838,200 | 233,027,238 | 2.00% |
| 2025-12-15 | 12.95 | 13.85 | 12.92 | 13.48 | 9.56 | qfq | 13,976,603 | 186,597,348 | 4.09% |
| 2025-12-12 | 13.43 | 13.45 | 12.94 | 12.95 | 9.19 | qfq | 12,823,301 | 167,903,202 | -3.43% |
| 2025-12-11 | 13.76 | 13.86 | 13.17 | 13.41 | 9.51 | qfq | 16,484,000 | 220,364,236 | -2.61% |
| 2025-12-10 | 14.56 | 14.57 | 13.68 | 13.77 | 9.77 | qfq | 23,176,301 | 325,380,319 | 1.62% |
| 2025-12-09 | 13.42 | 13.68 | 13.17 | 13.55 | 9.61 | qfq | 9,128,201 | 123,235,503 | 0.97% |
| 2025-12-08 | 13.39 | 13.53 | 13.28 | 13.42 | 9.52 | qfq | 4,424,401 | 59,423,245 | 0.15% |
| 2025-12-05 | 13.35 | 13.47 | 13.25 | 13.40 | 9.51 | qfq | 4,794,004 | 64,085,571 | 0.07% |
| 2025-12-04 | 13.65 | 13.67 | 13.38 | 13.39 | 9.50 | qfq | 5,039,500 | 67,935,371 | -1.98% |
| 2025-12-03 | 13.74 | 13.80 | 13.48 | 13.66 | 9.69 | qfq | 7,094,458 | 96,781,351 | -1.09% |
| 2025-12-02 | 13.81 | 13.91 | 13.68 | 13.81 | 9.80 | qfq | 8,283,758 | 114,189,614 | -0.14% |
| 2025-12-01 | 13.88 | 13.97 | 13.66 | 13.83 | 9.81 | qfq | 11,628,800 | 160,459,868 | -0.50% |
| 2025-11-28 | 13.40 | 14.18 | 13.16 | 13.90 | 9.86 | qfq | 16,483,411 | 226,035,982 | 3.42% |
| 2025-11-27 | 13.23 | 13.78 | 13.20 | 13.44 | 9.54 | qfq | 10,967,700 | 148,002,877 | 1.51% |
| 2025-11-26 | 13.02 | 13.29 | 13.02 | 13.24 | 9.39 | qfq | 6,375,007 | 83,896,322 | 1.38% |
| 2025-11-25 | 13.08 | 13.16 | 12.94 | 13.06 | 9.27 | qfq | 3,551,101 | 46,412,261 | 0.62% |
| 2025-11-24 | 12.92 | 13.08 | 12.89 | 12.98 | 9.21 | qfq | 4,528,301 | 58,828,824 | 0.85% |
| 2025-11-21 | 13.37 | 13.55 | 12.86 | 12.87 | 9.13 | qfq | 7,071,001 | 92,611,269 | -4.81% |
| 2025-11-20 | 13.81 | 13.81 | 13.44 | 13.52 | 9.52 | qfq | 6,266,200 | 85,012,534 | -2.17% |
| 2025-11-19 | 13.78 | 13.97 | 13.70 | 13.82 | 9.73 | qfq | 5,004,100 | 69,172,810 | -0.07% |
| 2025-11-18 | 13.95 | 14.02 | 13.69 | 13.83 | 9.74 | qfq | 6,192,100 | 85,399,255 | -1.36% |
| 2025-11-17 | 14.13 | 14.20 | 13.94 | 14.02 | 9.87 | qfq | 6,901,501 | 96,763,216 | -0.36% |
| 2025-11-14 | 14.19 | 14.52 | 14.06 | 14.07 | 9.91 | qfq | 9,092,901 | 129,600,340 | -1.12% |
| 2025-11-13 | 14.19 | 14.32 | 13.88 | 14.23 | 10.02 | qfq | 12,215,150 | 172,136,397 | 1.07% |
| 2025-11-12 | 14.17 | 14.86 | 14.03 | 14.08 | 9.92 | qfq | 18,984,001 | 271,093,344 | 0.21% |
| 2025-11-11 | 13.88 | 14.09 | 13.76 | 14.05 | 9.89 | qfq | 10,602,800 | 147,948,558 | 0.93% |
| 2025-11-10 | 13.60 | 13.95 | 13.42 | 13.92 | 9.80 | qfq | 10,074,800 | 138,977,635 | 2.88% |
| 2025-11-07 | 13.63 | 13.66 | 13.53 | 13.53 | 9.53 | qfq | 5,135,600 | 69,785,945 | -0.66% |
| 2025-11-06 | 13.76 | 13.76 | 13.48 | 13.62 | 9.59 | qfq | 6,233,300 | 84,667,511 | -1.16% |
| 2025-11-05 | 13.54 | 13.86 | 13.42 | 13.78 | 9.70 | qfq | 9,474,301 | 130,026,838 | 1.47% |
| 2025-11-04 | 13.44 | 13.65 | 13.37 | 13.58 | 9.56 | qfq | 7,083,900 | 95,824,345 | 1.12% |
| 2025-11-03 | 13.40 | 13.47 | 13.35 | 13.43 | 9.46 | qfq | 4,525,400 | 60,691,387 | 0.37% |
| 2025-10-31 | 13.19 | 13.43 | 13.18 | 13.38 | 9.42 | qfq | 6,324,205 | 84,459,615 | 1.44% |
| 2025-10-30 | 13.29 | 13.43 | 13.13 | 13.19 | 9.29 | qfq | 5,674,004 | 75,213,517 | 0.15% |
| 2025-10-29 | 13.29 | 13.40 | 13.12 | 13.17 | 9.28 | qfq | 5,545,751 | 73,134,263 | -1.50% |
| 2025-10-28 | 13.36 | 13.45 | 13.33 | 13.37 | 9.42 | qfq | 4,665,700 | 62,445,162 | -0.67% |
| 2025-10-27 | 13.33 | 13.55 | 13.29 | 13.46 | 9.48 | qfq | 6,806,506 | 91,297,051 | 0.22% |
| 2025-10-24 | 13.62 | 13.64 | 13.36 | 13.43 | 9.46 | qfq | 9,032,901 | 121,544,258 | -1.40% |
| 2025-10-23 | 13.32 | 13.80 | 13.25 | 13.62 | 9.59 | qfq | 11,973,703 | 161,714,610 | 2.10% |
| 2025-10-22 | 13.22 | 13.38 | 13.18 | 13.34 | 9.39 | qfq | 5,374,250 | 71,587,240 | 0.38% |
| 2025-10-21 | 13.09 | 13.30 | 13.01 | 13.29 | 9.36 | qfq | 5,927,601 | 78,266,065 | 1.45% |
| 2025-10-20 | 13.20 | 13.20 | 12.92 | 13.10 | 9.23 | qfq | 5,539,551 | 72,166,136 | 0.23% |
| 2025-10-17 | 13.10 | 13.31 | 13.01 | 13.07 | 9.20 | qfq | 8,650,000 | 113,959,137 | -0.15% |
| 2025-10-16 | 13.15 | 13.34 | 13.04 | 13.09 | 9.22 | qfq | 7,981,803 | 104,898,652 | -1.21% |
| 2025-10-15 | 12.93 | 13.33 | 12.85 | 13.25 | 9.33 | qfq | 12,871,300 | 170,055,454 | 2.71% |
| 2025-10-14 | 12.82 | 13.17 | 12.82 | 12.90 | 9.08 | qfq | 9,313,401 | 120,933,837 | 0.47% |
| 2025-10-13 | 12.49 | 12.89 | 12.35 | 12.84 | 9.04 | qfq | 6,970,101 | 88,554,748 | -0.08% |
| 2025-10-10 | 12.82 | 13.08 | 12.79 | 12.85 | 9.05 | qfq | 8,073,458 | 104,328,819 | 0.23% |
| 2025-10-09 | 13.00 | 13.02 | 12.69 | 12.82 | 9.03 | qfq | 9,156,550 | 117,221,383 | -1.91% |
| 2025-09-30 | 13.13 | 13.20 | 12.98 | 13.07 | 9.20 | qfq | 7,247,200 | 94,514,220 | -0.46% |
| 2025-09-29 | 12.96 | 13.20 | 12.72 | 13.13 | 9.25 | qfq | 7,743,517 | 100,786,313 | 1.47% |
| 2025-09-26 | 13.13 | 13.20 | 12.91 | 12.94 | 9.11 | qfq | 8,710,409 | 113,496,613 | -2.04% |
| 2025-09-25 | 13.08 | 13.32 | 12.90 | 13.21 | 9.30 | qfq | 10,865,100 | 143,013,701 | 1.07% |
| 2025-09-24 | 12.75 | 13.10 | 12.63 | 13.07 | 9.20 | qfq | 11,630,551 | 150,650,714 | 1.32% |
| 2025-09-23 | 13.59 | 13.59 | 12.61 | 12.90 | 9.08 | qfq | 17,780,151 | 229,394,190 | -3.23% |
| 2025-09-22 | 13.91 | 14.54 | 13.32 | 13.33 | 9.39 | qfq | 19,542,923 | 268,082,133 | -2.06% |
| 2025-09-19 | 14.09 | 14.20 | 13.48 | 13.61 | 9.58 | qfq | 23,295,104 | 319,552,057 | -5.35% |
| 2025-09-18 | 15.12 | 16.11 | 14.20 | 14.38 | 10.13 | qfq | 33,455,351 | 499,502,318 | -2.97% |
| 2025-09-17 | 15.20 | 15.62 | 14.72 | 14.82 | 10.44 | qfq | 24,719,303 | 371,789,934 | -2.31% |
| 2025-09-16 | 14.78 | 15.35 | 14.63 | 15.17 | 10.68 | qfq | 24,660,800 | 372,136,016 | 2.64% |
| 2025-09-15 | 15.00 | 15.22 | 14.60 | 14.78 | 10.41 | qfq | 25,935,380 | 387,288,976 | -1.53% |
| 2025-09-12 | 15.32 | 16.30 | 14.97 | 15.01 | 10.57 | qfq | 50,537,893 | 786,567,802 | -0.13% |
| 2025-09-11 | 13.80 | 15.03 | 13.75 | 15.03 | 10.58 | qfq | 38,091,296 | 566,812,513 | 10.03% |
| 2025-09-10 | 13.05 | 13.78 | 13.03 | 13.66 | 9.62 | qfq | 26,049,633 | 351,169,963 | 5.16% |
| 2025-09-09 | 12.96 | 13.12 | 12.88 | 12.99 | 9.15 | qfq | 8,556,203 | 111,218,233 | -0.08% |
| 2025-09-08 | 13.01 | 13.19 | 12.83 | 13.00 | 9.16 | qfq | 8,070,738 | 104,946,250 | -0.69% |
| 2025-09-05 | 13.23 | 13.24 | 12.66 | 13.09 | 9.22 | qfq | 13,026,415 | 168,397,261 | -0.76% |
| 2025-09-04 | 12.58 | 13.30 | 12.54 | 13.19 | 9.29 | qfq | 18,967,000 | 247,976,497 | 4.85% |
| 2025-09-03 | 12.93 | 13.15 | 12.51 | 12.58 | 8.86 | qfq | 9,349,408 | 119,985,413 | -2.86% |
| 2025-09-02 | 13.05 | 13.20 | 12.86 | 12.95 | 9.12 | qfq | 9,103,453 | 118,508,732 | -0.69% |
| 2025-09-01 | 12.80 | 13.33 | 12.72 | 13.04 | 9.18 | qfq | 12,033,201 | 157,717,438 | 1.32% |
| 2025-08-29 | 12.96 | 13.15 | 12.78 | 12.87 | 9.06 | qfq | 10,800,202 | 139,930,056 | -0.62% |
| 2025-08-28 | 13.02 | 13.24 | 12.68 | 12.95 | 9.12 | qfq | 12,572,053 | 162,961,623 | -0.99% |
| 2025-08-27 | 13.42 | 13.50 | 13.07 | 13.08 | 9.21 | qfq | 13,945,305 | 185,452,356 | -2.46% |
| 2025-08-26 | 13.52 | 13.60 | 13.35 | 13.41 | 9.44 | qfq | 13,315,800 | 179,325,484 | -1.97% |
| 2025-08-25 | 13.41 | 13.78 | 13.09 | 13.68 | 9.63 | qfq | 21,513,201 | 286,822,798 | 2.63% |
| 2025-08-22 | 13.40 | 13.61 | 13.14 | 13.33 | 9.39 | qfq | 16,984,203 | 225,962,155 | -2.63% |
| 2025-08-21 | 13.20 | 14.10 | 13.01 | 13.69 | 9.64 | qfq | 25,341,730 | 344,858,351 | 3.01% |
| 2025-08-20 | 12.80 | 13.79 | 12.72 | 13.29 | 9.36 | qfq | 21,369,218 | 281,368,645 | 3.83% |
| 2025-08-19 | 12.65 | 12.80 | 12.53 | 12.80 | 9.01 | qfq | 8,274,602 | 105,452,320 | 1.19% |
| 2025-08-18 | 12.64 | 12.74 | 12.55 | 12.65 | 8.91 | qfq | 6,799,100 | 85,943,743 | 0.48% |
| 2025-08-15 | 12.45 | 12.62 | 12.41 | 12.59 | 8.87 | qfq | 6,188,601 | 77,714,856 | 0.96% |
| 2025-08-14 | 12.71 | 12.77 | 12.47 | 12.47 | 8.78 | qfq | 9,925,300 | 124,934,067 | -2.04% |
| 2025-08-13 | 12.91 | 13.10 | 12.67 | 12.73 | 8.97 | qfq | 9,622,501 | 123,060,406 | -0.08% |
| 2025-08-12 | 12.83 | 12.92 | 12.70 | 12.74 | 8.97 | qfq | 8,104,644 | 103,560,942 | -0.47% |
| 2025-08-11 | 12.72 | 12.92 | 12.60 | 12.80 | 9.01 | qfq | 10,441,166 | 133,475,074 | 0.23% |
| 2025-08-08 | 12.97 | 12.97 | 12.63 | 12.77 | 8.99 | qfq | 13,434,765 | 171,687,599 | -0.70% |
| 2025-08-07 | 12.59 | 12.93 | 12.48 | 12.86 | 9.06 | qfq | 18,433,584 | 235,474,770 | 2.72% |
| 2025-08-06 | 12.61 | 12.86 | 12.50 | 12.52 | 8.82 | qfq | 18,264,459 | 229,881,344 | -1.88% |
| 2025-08-05 | 12.32 | 13.55 | 12.32 | 12.76 | 8.99 | qfq | 29,185,643 | 378,672,320 | 3.57% |
| 2025-08-04 | 12.17 | 12.41 | 12.04 | 12.32 | 8.68 | qfq | 7,502,967 | 91,976,849 | 0.82% |
| 2025-08-01 | 12.00 | 12.26 | 11.97 | 12.22 | 8.61 | qfq | 6,070,725 | 73,960,911 | 1.58% |
| 2025-07-31 | 12.18 | 12.19 | 11.96 | 12.03 | 8.47 | qfq | 5,635,603 | 67,930,885 | -1.96% |
| 2025-07-30 | 12.10 | 12.32 | 12.10 | 12.27 | 8.64 | qfq | 6,533,866 | 79,822,028 | 0.99% |
| 2025-07-29 | 12.20 | 12.26 | 11.98 | 12.15 | 8.56 | qfq | 4,545,100 | 54,945,027 | -0.57% |
| 2025-07-28 | 12.20 | 12.26 | 12.16 | 12.22 | 8.61 | qfq | 3,809,102 | 46,499,210 | 0.33% |
| 2025-07-25 | 12.22 | 12.32 | 12.16 | 12.18 | 8.58 | qfq | 4,232,901 | 51,738,945 | -0.57% |
| 2025-07-24 | 12.10 | 12.28 | 12.10 | 12.25 | 8.63 | qfq | 5,035,537 | 61,580,474 | 1.16% |
| 2025-07-23 | 12.13 | 12.29 | 12.09 | 12.11 | 8.53 | qfq | 5,731,300 | 69,827,386 | -0.08% |
| 2025-07-22 | 12.13 | 12.15 | 12.06 | 12.12 | 8.54 | qfq | 4,123,702 | 49,883,758 | 0.00% |
| 2025-07-21 | 11.98 | 12.15 | 11.94 | 12.12 | 8.54 | qfq | 5,970,501 | 72,087,925 | 1.17% |
| 2025-07-18 | 12.10 | 12.15 | 11.90 | 11.98 | 8.44 | qfq | 4,718,001 | 56,501,360 | -0.25% |
| 2025-07-17 | 12.05 | 12.24 | 11.98 | 12.01 | 8.46 | qfq | 6,275,200 | 75,825,427 | -0.33% |
| 2025-07-16 | 11.86 | 12.05 | 11.85 | 12.05 | 8.49 | qfq | 4,102,701 | 49,199,764 | 1.52% |
| 2025-07-15 | 12.09 | 12.14 | 11.77 | 11.87 | 8.36 | qfq | 5,070,300 | 60,183,236 | -1.90% |
| 2025-07-14 | 11.99 | 12.25 | 11.94 | 12.10 | 8.52 | qfq | 5,008,305 | 60,439,027 | 0.92% |
| 2025-07-11 | 11.86 | 12.03 | 11.82 | 11.99 | 8.44 | qfq | 6,409,749 | 76,455,700 | -1.07% |
| 2025-07-10 | 12.02 | 12.13 | 11.98 | 12.12 | 8.54 | qfq | 3,697,619 | 44,715,683 | 0.66% |
| 2025-07-09 | 12.10 | 12.14 | 12.02 | 12.04 | 8.48 | qfq | 4,427,519 | 53,521,048 | -0.50% |
| 2025-07-08 | 12.10 | 12.20 | 12.00 | 12.10 | 8.52 | qfq | 4,550,300 | 54,915,962 | 0.08% |
| 2025-07-07 | 12.02 | 12.14 | 11.84 | 12.09 | 8.51 | qfq | 6,224,200 | 74,856,379 | 1.43% |
| 2025-07-04 | 12.17 | 12.35 | 11.89 | 11.92 | 8.39 | qfq | 8,697,401 | 104,656,317 | -1.49% |
| 2025-07-03 | 11.81 | 12.58 | 11.81 | 12.10 | 8.52 | qfq | 10,607,918 | 129,465,694 | 1.34% |
| 2025-07-02 | 11.77 | 11.95 | 11.75 | 11.94 | 8.41 | qfq | 4,599,708 | 54,671,379 | 1.53% |
| 2025-07-01 | 11.74 | 11.78 | 11.65 | 11.76 | 8.28 | qfq | 3,616,901 | 42,467,566 | 0.26% |
| 2025-06-30 | 11.76 | 11.76 | 11.66 | 11.73 | 8.26 | qfq | 2,557,800 | 29,960,176 | 0.09% |
| 2025-06-27 | 11.72 | 11.78 | 11.66 | 11.72 | 8.25 | qfq | 3,441,808 | 40,329,792 | 0.00% |
| 2025-06-26 | 11.70 | 11.81 | 11.61 | 11.72 | 8.25 | qfq | 4,218,200 | 49,374,663 | -0.17% |
| 2025-06-25 | 11.77 | 11.90 | 11.60 | 11.74 | 8.27 | qfq | 5,374,900 | 62,999,974 | 1.38% |
| 2025-06-24 | 11.39 | 11.64 | 11.39 | 11.58 | 8.16 | qfq | 3,498,900 | 40,388,477 | 1.76% |
| 2025-06-23 | 11.20 | 11.43 | 11.14 | 11.38 | 8.01 | qfq | 2,562,700 | 29,033,397 | 1.61% |
| 2025-06-20 | 11.22 | 11.35 | 11.19 | 11.20 | 7.89 | qfq | 2,528,400 | 28,476,381 | -2.35% |
| 2025-06-19 | 11.70 | 11.73 | 11.45 | 11.47 | 7.90 | qfq | 4,338,100 | 50,176,732 | -2.22% |
| 2025-06-18 | 11.85 | 11.85 | 11.61 | 11.73 | 8.08 | qfq | 3,791,500 | 44,369,427 | -1.01% |
| 2025-06-17 | 11.98 | 12.06 | 11.84 | 11.85 | 8.16 | qfq | 2,972,500 | 35,420,240 | -0.84% |
| 2025-06-16 | 11.83 | 12.06 | 11.83 | 11.95 | 8.23 | qfq | 2,901,100 | 34,780,239 | 0.42% |
| 2025-06-13 | 12.21 | 12.23 | 11.89 | 11.90 | 8.20 | qfq | 5,603,800 | 67,243,041 | -2.94% |
| 2025-06-12 | 12.29 | 12.29 | 12.14 | 12.26 | 8.45 | qfq | 3,746,500 | 45,768,431 | 0.08% |
| 2025-06-11 | 12.12 | 12.31 | 12.11 | 12.25 | 8.44 | qfq | 3,904,400 | 47,790,721 | 0.99% |
| 2025-06-10 | 12.24 | 12.32 | 11.96 | 12.13 | 8.36 | qfq | 5,542,100 | 67,340,448 | -0.90% |
| 2025-06-09 | 12.20 | 12.28 | 12.15 | 12.24 | 8.43 | qfq | 4,131,400 | 50,426,781 | 0.74% |
| 2025-06-06 | 12.16 | 12.20 | 12.05 | 12.15 | 8.37 | qfq | 3,108,800 | 37,661,470 | -0.08% |
| 2025-06-05 | 12.37 | 12.42 | 12.14 | 12.16 | 8.38 | qfq | 4,950,400 | 60,574,120 | -2.17% |
| 2025-06-04 | 12.23 | 12.46 | 12.13 | 12.43 | 8.56 | qfq | 6,689,809 | 82,542,004 | 2.05% |
| 2025-06-03 | 11.91 | 12.24 | 11.90 | 12.18 | 8.39 | qfq | 4,682,100 | 56,852,339 | 1.50% |
| 2025-05-30 | 12.15 | 12.19 | 11.95 | 12.00 | 8.27 | qfq | 3,615,125 | 43,510,035 | -1.15% |
| 2025-05-29 | 12.01 | 12.15 | 11.87 | 12.14 | 8.36 | qfq | 4,118,133 | 49,744,393 | 0.58% |
| 2025-05-28 | 11.99 | 12.19 | 11.93 | 12.07 | 8.32 | qfq | 4,905,900 | 59,150,216 | 0.67% |
| 2025-05-27 | 11.88 | 12.06 | 11.83 | 11.99 | 8.26 | qfq | 3,876,700 | 46,338,030 | 0.59% |
| 2025-05-26 | 11.70 | 11.92 | 11.66 | 11.92 | 8.21 | qfq | 4,190,101 | 49,526,749 | 1.71% |
| 2025-05-23 | 12.05 | 12.13 | 11.72 | 11.72 | 8.07 | qfq | 7,106,400 | 84,654,511 | -2.82% |
| 2025-05-22 | 12.35 | 12.74 | 12.04 | 12.06 | 8.31 | qfq | 7,742,000 | 95,236,814 | -3.13% |
| 2025-05-21 | 12.49 | 12.65 | 12.34 | 12.45 | 8.58 | qfq | 6,595,700 | 82,333,484 | -0.72% |
| 2025-05-20 | 12.52 | 12.65 | 12.46 | 12.54 | 8.64 | qfq | 8,171,400 | 102,692,689 | 0.32% |
| 2025-05-19 | 12.25 | 12.54 | 12.25 | 12.50 | 8.61 | qfq | 8,105,201 | 100,867,380 | 1.79% |
| 2025-05-16 | 12.20 | 12.30 | 12.07 | 12.28 | 8.46 | qfq | 5,007,001 | 61,125,384 | 0.33% |
| 2025-05-15 | 12.23 | 12.34 | 12.09 | 12.24 | 8.43 | qfq | 6,761,000 | 82,687,749 | -0.16% |
| 2025-05-14 | 12.18 | 12.31 | 12.04 | 12.26 | 8.45 | qfq | 5,938,901 | 72,595,323 | 0.66% |
| 2025-05-13 | 12.31 | 12.40 | 12.15 | 12.18 | 8.39 | qfq | 6,241,300 | 76,380,128 | -0.81% |
| 2025-05-12 | 12.41 | 12.49 | 12.23 | 12.28 | 8.46 | qfq | 7,399,401 | 90,985,824 | -0.97% |
| 2025-05-09 | 12.59 | 12.61 | 12.36 | 12.40 | 8.54 | qfq | 8,023,900 | 99,844,531 | -1.67% |
| 2025-05-08 | 12.50 | 12.72 | 12.37 | 12.61 | 8.69 | qfq | 11,886,600 | 150,032,760 | 0.40% |
| 2025-05-07 | 12.52 | 12.72 | 12.49 | 12.56 | 8.65 | qfq | 10,526,300 | 132,226,132 | 0.96% |
| 2025-05-06 | 12.25 | 12.47 | 12.15 | 12.44 | 8.57 | qfq | 9,599,205 | 118,758,499 | 1.47% |
| 2025-04-30 | 12.60 | 12.76 | 12.25 | 12.26 | 8.45 | qfq | 12,921,900 | 161,043,730 | -2.31% |
| 2025-04-29 | 12.55 | 12.68 | 12.34 | 12.55 | 8.65 | qfq | 13,343,600 | 166,615,438 | -0.63% |
| 2025-04-28 | 12.71 | 12.86 | 12.51 | 12.63 | 8.70 | qfq | 12,947,500 | 164,044,898 | 0.56% |
| 2025-04-25 | 12.63 | 12.94 | 12.40 | 12.56 | 8.65 | qfq | 17,091,593 | 216,745,989 | -1.02% |
| 2025-04-24 | 12.71 | 13.08 | 12.41 | 12.69 | 8.74 | qfq | 18,444,400 | 232,967,085 | 1.12% |
| 2025-04-23 | 13.30 | 13.30 | 12.31 | 12.55 | 8.65 | qfq | 27,140,400 | 344,695,040 | -4.49% |
| 2025-04-22 | 13.02 | 13.39 | 12.89 | 13.14 | 9.05 | qfq | 23,052,401 | 302,523,701 | -0.98% |
| 2025-04-21 | 13.30 | 13.74 | 13.01 | 13.27 | 9.14 | qfq | 26,851,001 | 359,169,621 | -1.99% |
| 2025-04-18 | 13.12 | 13.85 | 12.75 | 13.54 | 9.33 | qfq | 34,357,676 | 457,933,327 | 2.42% |
| 2025-04-17 | 12.80 | 13.32 | 12.71 | 13.22 | 9.11 | qfq | 29,579,396 | 388,088,121 | 2.01% |
| 2025-04-16 | 12.65 | 13.08 | 12.51 | 12.96 | 8.93 | qfq | 22,204,469 | 285,353,728 | 1.89% |
| 2025-04-15 | 12.86 | 13.32 | 12.60 | 12.72 | 8.76 | qfq | 24,104,934 | 310,192,057 | -2.23% |
| 2025-04-14 | 12.56 | 13.25 | 12.55 | 13.01 | 8.96 | qfq | 30,200,835 | 392,599,845 | 3.58% |
| 2025-04-11 | 12.82 | 13.06 | 12.50 | 12.56 | 8.65 | qfq | 29,759,165 | 378,538,184 | -3.75% |
| 2025-04-10 | 12.02 | 13.38 | 12.02 | 13.05 | 8.99 | qfq | 42,224,678 | 538,531,268 | 4.74% |
| 2025-04-09 | 12.29 | 12.80 | 11.93 | 12.46 | 8.58 | qfq | 38,073,296 | 469,465,513 | 4.88% |
| 2025-04-08 | 11.10 | 11.88 | 11.06 | 11.88 | 8.18 | qfq | 9,634,901 | 112,665,400 | 10.00% |
| 2025-04-07 | 11.16 | 11.63 | 10.68 | 10.80 | 7.44 | qfq | 15,476,072 | 171,030,385 | -7.53% |
| 2025-04-03 | 11.22 | 11.70 | 11.18 | 11.68 | 8.05 | qfq | 9,302,169 | 107,838,743 | 2.64% |
| 2025-04-02 | 11.48 | 11.51 | 11.35 | 11.38 | 7.84 | qfq | 4,314,107 | 49,284,700 | -0.78% |
| 2025-04-01 | 11.40 | 11.57 | 11.35 | 11.47 | 7.90 | qfq | 5,323,501 | 61,140,350 | 0.53% |
| 2025-03-31 | 11.29 | 11.44 | 11.14 | 11.41 | 7.86 | qfq | 7,775,818 | 87,815,272 | -0.09% |
| 2025-03-28 | 11.75 | 11.79 | 11.42 | 11.42 | 7.87 | qfq | 8,749,490 | 101,011,696 | -3.38% |
| 2025-03-27 | 11.99 | 12.18 | 11.80 | 11.82 | 8.14 | qfq | 7,715,906 | 91,937,029 | -1.42% |
| 2025-03-26 | 11.70 | 12.19 | 11.60 | 11.99 | 8.26 | qfq | 11,425,593 | 136,251,240 | 3.01% |
| 2025-03-25 | 11.77 | 11.77 | 11.51 | 11.64 | 8.02 | qfq | 9,720,707 | 113,101,741 | -0.34% |
| 2025-03-24 | 12.66 | 12.66 | 11.42 | 11.68 | 8.05 | qfq | 20,196,500 | 240,334,223 | -5.96% |
| 2025-03-21 | 12.38 | 13.16 | 12.28 | 12.42 | 8.56 | qfq | 24,062,625 | 302,816,697 | 0.73% |
| 2025-03-20 | 12.10 | 12.52 | 11.99 | 12.33 | 8.49 | qfq | 14,382,655 | 176,171,492 | 2.41% |
| 2025-03-19 | 12.05 | 12.13 | 11.98 | 12.04 | 8.29 | qfq | 5,921,900 | 71,336,633 | -0.74% |
| 2025-03-18 | 12.21 | 12.25 | 12.05 | 12.13 | 8.36 | qfq | 7,766,500 | 94,232,129 | -0.90% |
| 2025-03-17 | 12.39 | 12.49 | 12.18 | 12.24 | 8.43 | qfq | 12,454,300 | 153,113,398 | -0.49% |
| 2025-03-14 | 11.98 | 12.36 | 11.93 | 12.30 | 8.47 | qfq | 14,887,025 | 181,655,040 | 3.19% |
| 2025-03-13 | 11.87 | 11.99 | 11.72 | 11.92 | 8.21 | qfq | 7,711,600 | 91,470,590 | -0.17% |
| 2025-03-12 | 11.92 | 12.02 | 11.81 | 11.94 | 8.23 | qfq | 9,144,700 | 108,947,836 | 0.76% |
| 2025-03-11 | 11.63 | 11.88 | 11.62 | 11.85 | 8.16 | qfq | 8,002,400 | 94,027,570 | 0.34% |
| 2025-03-10 | 11.50 | 11.91 | 11.50 | 11.81 | 8.14 | qfq | 10,757,000 | 126,729,194 | 2.07% |
| 2025-03-07 | 11.70 | 11.80 | 11.49 | 11.57 | 7.97 | qfq | 7,785,393 | 90,629,394 | -1.62% |
| 2025-03-06 | 11.70 | 11.84 | 11.57 | 11.76 | 8.10 | qfq | 9,819,256 | 115,172,605 | 0.34% |
| 2025-03-05 | 11.54 | 11.72 | 11.26 | 11.72 | 8.07 | qfq | 10,240,397 | 117,875,778 | 1.30% |
| 2025-03-04 | 11.58 | 11.61 | 11.39 | 11.57 | 7.97 | qfq | 8,537,701 | 97,936,430 | -0.09% |
| 2025-03-03 | 11.80 | 11.89 | 11.56 | 11.58 | 7.98 | qfq | 12,263,636 | 143,325,238 | -1.86% |
| 2025-02-28 | 12.25 | 12.48 | 11.75 | 11.80 | 8.13 | qfq | 19,691,000 | 237,308,846 | -5.14% |
| 2025-02-27 | 12.14 | 12.78 | 11.99 | 12.44 | 8.57 | qfq | 30,106,901 | 373,048,288 | 2.39% |
| 2025-02-26 | 11.66 | 12.37 | 11.65 | 12.15 | 8.37 | qfq | 19,260,000 | 232,185,849 | 4.11% |
| 2025-02-25 | 11.64 | 11.94 | 11.62 | 11.67 | 8.04 | qfq | 9,067,901 | 106,583,477 | -0.60% |
| 2025-02-24 | 11.75 | 11.88 | 11.63 | 11.74 | 8.09 | qfq | 8,295,949 | 97,377,215 | -0.34% |
| 2025-02-21 | 11.91 | 12.01 | 11.60 | 11.78 | 8.12 | qfq | 11,967,048 | 140,783,768 | -1.83% |
| 2025-02-20 | 11.73 | 12.09 | 11.73 | 12.00 | 8.27 | qfq | 13,860,500 | 165,644,206 | 2.13% |
| 2025-02-19 | 11.50 | 11.78 | 11.43 | 11.75 | 8.09 | qfq | 10,264,000 | 119,244,712 | 2.00% |
| 2025-02-18 | 12.15 | 12.17 | 11.50 | 11.52 | 7.94 | qfq | 14,246,300 | 168,091,486 | -4.95% |
| 2025-02-17 | 11.93 | 12.24 | 11.73 | 12.12 | 8.35 | qfq | 16,812,400 | 202,094,221 | 1.93% |
| 2025-02-14 | 11.99 | 12.12 | 11.83 | 11.89 | 8.19 | qfq | 15,298,300 | 182,610,300 | -1.57% |
| 2025-02-13 | 12.18 | 12.45 | 12.00 | 12.08 | 8.32 | qfq | 24,465,402 | 299,093,206 | -0.82% |
| 2025-02-12 | 11.98 | 12.33 | 11.96 | 12.18 | 8.39 | qfq | 22,248,400 | 270,231,344 | 0.25% |
| 2025-02-11 | 12.90 | 12.90 | 11.99 | 12.15 | 8.37 | qfq | 39,489,523 | 487,047,914 | -5.45% |
| 2025-02-10 | 11.60 | 12.85 | 11.41 | 12.85 | 8.85 | qfq | 47,589,089 | 577,542,955 | 10.02% |
| 2025-02-07 | 10.58 | 11.68 | 10.58 | 11.68 | 8.05 | qfq | 17,757,606 | 202,748,417 | 9.98% |
| 2025-02-06 | 10.48 | 10.63 | 10.42 | 10.62 | 7.32 | qfq | 6,455,801 | 68,072,614 | 1.34% |
| 2025-02-05 | 10.81 | 10.90 | 10.44 | 10.48 | 7.22 | qfq | 7,664,800 | 80,889,632 | -3.23% |
| 2025-01-27 | 10.99 | 11.08 | 10.80 | 10.83 | 7.46 | qfq | 6,563,700 | 71,833,900 | -0.55% |
| 2025-01-24 | 10.80 | 10.98 | 10.62 | 10.89 | 7.50 | qfq | 6,744,151 | 72,989,803 | 1.40% |
| 2025-01-23 | 10.90 | 11.06 | 10.72 | 10.74 | 7.40 | qfq | 7,579,100 | 82,603,497 | -0.46% |
| 2025-01-22 | 11.13 | 11.18 | 10.75 | 10.79 | 7.43 | qfq | 9,292,400 | 101,398,954 | -3.66% |
| 2025-01-21 | 11.20 | 11.32 | 11.04 | 11.20 | 7.72 | qfq | 9,918,201 | 110,771,753 | 0.18% |
| 2025-01-20 | 11.13 | 11.33 | 10.95 | 11.18 | 7.70 | qfq | 9,755,100 | 109,057,924 | 1.18% |
| 2025-01-17 | 11.29 | 11.29 | 11.00 | 11.05 | 7.61 | qfq | 12,218,261 | 135,631,702 | -2.73% |
| 2025-01-16 | 10.87 | 11.39 | 10.87 | 11.36 | 7.83 | qfq | 17,715,200 | 198,422,984 | 4.51% |
| 2025-01-15 | 10.95 | 11.08 | 10.73 | 10.87 | 7.49 | qfq | 10,664,395 | 116,261,462 | -0.73% |
| 2025-01-14 | 10.49 | 10.98 | 10.49 | 10.95 | 7.54 | qfq | 12,647,091 | 136,697,753 | 4.39% |
| 2025-01-13 | 10.31 | 10.59 | 9.93 | 10.49 | 7.23 | qfq | 10,734,718 | 110,704,402 | 0.29% |
| 2025-01-10 | 11.20 | 11.35 | 10.41 | 10.46 | 7.21 | qfq | 15,595,015 | 168,287,641 | -6.77% |
| 2025-01-09 | 11.31 | 11.51 | 11.09 | 11.22 | 7.73 | qfq | 14,023,515 | 158,389,977 | -2.69% |
| 2025-01-08 | 11.21 | 11.66 | 11.00 | 11.53 | 7.94 | qfq | 18,260,564 | 207,933,106 | 1.86% |
| 2025-01-07 | 10.82 | 11.39 | 10.73 | 11.32 | 7.80 | qfq | 16,863,927 | 187,203,312 | 0.89% |
| 2025-01-06 | 12.00 | 12.00 | 11.22 | 11.22 | 7.73 | qfq | 18,741,421 | 214,002,961 | -10.02% |
| 2025-01-03 | 13.11 | 13.48 | 12.47 | 12.47 | 8.59 | qfq | 26,716,101 | 339,199,545 | -9.96% |
| 2025-01-02 | 12.86 | 14.38 | 12.86 | 13.85 | 9.54 | qfq | 42,858,679 | 605,538,198 | 5.97% |
| 2024-12-31 | 13.49 | 14.35 | 12.90 | 13.07 | 9.00 | qfq | 29,835,871 | 408,565,357 | -4.60% |
| 2024-12-30 | 13.34 | 13.88 | 13.00 | 13.70 | 9.44 | qfq | 26,034,243 | 351,411,854 | 2.70% |
| 2024-12-27 | 13.28 | 14.14 | 13.11 | 13.34 | 9.19 | qfq | 35,617,724 | 481,845,194 | -3.61% |
| 2024-12-26 | 12.47 | 13.84 | 12.22 | 13.84 | 9.53 | qfq | 34,009,263 | 445,321,432 | 10.02% |
| 2024-12-25 | 12.00 | 12.77 | 11.50 | 12.58 | 8.67 | qfq | 24,488,731 | 298,535,143 | 4.57% |
| 2024-12-24 | 11.85 | 12.05 | 11.69 | 12.03 | 8.29 | qfq | 12,347,800 | 146,838,638 | 0.67% |
| 2024-12-23 | 12.13 | 12.14 | 11.51 | 11.95 | 8.23 | qfq | 17,981,220 | 212,128,987 | -1.89% |
| 2024-12-20 | 12.38 | 12.56 | 12.13 | 12.18 | 8.39 | qfq | 16,869,915 | 207,842,281 | -0.65% |
| 2024-12-19 | 12.70 | 12.91 | 12.17 | 12.26 | 8.45 | qfq | 20,876,827 | 258,807,927 | -4.96% |
| 2024-12-18 | 13.16 | 13.33 | 12.75 | 12.90 | 8.89 | qfq | 25,943,934 | 335,961,627 | -6.05% |
| 2024-12-17 | 15.18 | 15.18 | 13.73 | 13.73 | 9.46 | qfq | 30,251,616 | 425,903,787 | -10.03% |
| 2024-12-16 | 13.58 | 15.26 | 13.50 | 15.26 | 10.51 | qfq | 47,813,018 | 707,473,853 | 10.02% |
| 2024-12-13 | 13.30 | 14.80 | 13.01 | 13.87 | 9.56 | qfq | 37,018,906 | 508,531,419 | 2.06% |
| 2024-12-12 | 12.88 | 14.17 | 12.75 | 13.59 | 9.36 | qfq | 41,880,857 | 567,510,882 | 5.51% |
| 2024-12-11 | 12.10 | 13.09 | 12.10 | 12.88 | 8.87 | qfq | 28,182,289 | 355,811,174 | 6.45% |
| 2024-12-10 | 12.26 | 12.52 | 12.08 | 12.10 | 8.34 | qfq | 16,922,265 | 207,442,354 | 1.68% |
| 2024-12-09 | 11.99 | 12.04 | 11.77 | 11.90 | 8.20 | qfq | 8,247,501 | 97,985,324 | -1.24% |
| 2024-12-06 | 12.00 | 12.15 | 11.82 | 12.05 | 8.30 | qfq | 9,294,446 | 111,245,510 | -0.33% |
| 2024-12-05 | 12.11 | 12.20 | 11.91 | 12.09 | 8.33 | qfq | 11,343,500 | 136,610,202 | -1.31% |
| 2024-12-04 | 11.98 | 12.73 | 11.78 | 12.25 | 8.44 | qfq | 21,181,311 | 260,931,250 | 2.00% |
| 2024-12-03 | 12.24 | 12.27 | 11.88 | 12.01 | 8.27 | qfq | 13,129,544 | 158,445,545 | -1.88% |
| 2024-12-02 | 11.99 | 12.47 | 11.90 | 12.24 | 8.43 | qfq | 18,825,185 | 230,335,650 | 2.94% |
| 2024-11-29 | 11.68 | 11.90 | 11.65 | 11.89 | 8.19 | qfq | 14,369,963 | 169,265,123 | 2.50% |
| 2024-11-28 | 11.40 | 11.65 | 11.39 | 11.60 | 7.99 | qfq | 9,896,604 | 114,635,432 | 1.75% |
| 2024-11-27 | 11.35 | 11.44 | 11.12 | 11.40 | 7.85 | qfq | 6,838,200 | 77,374,183 | 0.62% |
| 2024-11-26 | 11.35 | 11.44 | 11.22 | 11.33 | 7.81 | qfq | 4,856,700 | 55,080,369 | 0.09% |
| 2024-11-25 | 10.98 | 11.55 | 10.89 | 11.32 | 7.80 | qfq | 7,094,322 | 79,333,288 | 3.00% |
| 2024-11-22 | 11.57 | 11.62 | 10.96 | 10.99 | 7.57 | qfq | 8,563,602 | 97,298,364 | -4.93% |
| 2024-11-21 | 11.55 | 11.66 | 11.43 | 11.56 | 7.96 | qfq | 6,579,911 | 75,842,746 | 0.09% |
| 2024-11-20 | 11.30 | 11.55 | 11.23 | 11.55 | 7.96 | qfq | 8,606,204 | 98,069,363 | 2.67% |
| 2024-11-19 | 11.19 | 11.27 | 11.02 | 11.25 | 7.75 | qfq | 4,775,873 | 53,292,207 | 0.63% |
| 2024-11-18 | 11.19 | 11.33 | 11.01 | 11.18 | 7.70 | qfq | 6,562,300 | 73,409,486 | -0.09% |
| 2024-11-15 | 11.21 | 11.40 | 11.17 | 11.19 | 7.71 | qfq | 6,416,723 | 72,169,065 | -0.27% |
| 2024-11-14 | 11.59 | 11.60 | 11.20 | 11.22 | 7.73 | qfq | 6,916,800 | 78,543,284 | -2.60% |
| 2024-11-13 | 11.68 | 11.77 | 11.34 | 11.52 | 7.94 | qfq | 8,711,100 | 100,181,969 | -1.62% |
| 2024-11-12 | 11.78 | 12.06 | 11.56 | 11.71 | 8.07 | qfq | 15,447,772 | 182,717,023 | -0.68% |
| 2024-11-11 | 11.78 | 11.79 | 11.55 | 11.79 | 8.12 | qfq | 11,682,257 | 136,086,291 | -1.17% |
| 2024-11-08 | 12.39 | 12.48 | 11.78 | 11.93 | 8.22 | qfq | 19,284,866 | 231,843,298 | -2.69% |
| 2024-11-07 | 11.53 | 12.33 | 11.52 | 12.26 | 8.45 | qfq | 22,516,776 | 271,919,611 | 4.88% |
| 2024-11-06 | 11.97 | 11.97 | 11.55 | 11.69 | 8.05 | qfq | 17,194,202 | 201,849,746 | -2.18% |
| 2024-11-05 | 11.84 | 12.10 | 11.80 | 11.95 | 8.23 | qfq | 20,645,920 | 246,179,067 | -0.08% |
| 2024-11-04 | 11.42 | 12.26 | 11.23 | 11.96 | 8.24 | qfq | 24,841,220 | 291,193,860 | 2.84% |
| 2024-11-01 | 11.52 | 11.93 | 11.01 | 11.63 | 8.01 | qfq | 27,109,837 | 311,337,713 | 0.95% |
| 2024-10-31 | 10.93 | 11.86 | 10.88 | 11.52 | 7.94 | qfq | 27,934,044 | 322,777,027 | 6.27% |
| 2024-10-30 | 10.59 | 10.95 | 10.58 | 10.84 | 7.47 | qfq | 13,805,602 | 148,518,759 | 2.07% |
| 2024-10-29 | 10.75 | 10.78 | 10.47 | 10.62 | 7.32 | qfq | 10,062,200 | 106,422,443 | -0.93% |
| 2024-10-28 | 10.51 | 10.73 | 10.50 | 10.72 | 7.39 | qfq | 8,257,110 | 88,097,537 | 1.80% |
| 2024-10-25 | 10.38 | 10.60 | 10.36 | 10.53 | 7.25 | qfq | 8,791,180 | 92,418,552 | 1.45% |
| 2024-10-24 | 10.36 | 10.43 | 10.31 | 10.38 | 7.15 | qfq | 6,475,200 | 67,153,196 | -0.10% |
| 2024-10-23 | 10.55 | 10.63 | 10.33 | 10.39 | 7.16 | qfq | 9,638,020 | 100,821,976 | -1.61% |
| 2024-10-22 | 10.27 | 10.58 | 10.26 | 10.56 | 7.27 | qfq | 8,274,839 | 86,686,868 | 2.23% |
| 2024-10-21 | 10.18 | 10.37 | 10.15 | 10.33 | 7.12 | qfq | 6,951,307 | 71,460,894 | 1.47% |
| 2024-10-18 | 10.00 | 10.26 | 9.97 | 10.18 | 7.01 | qfq | 7,004,521 | 70,887,064 | 1.60% |
| 2024-10-17 | 10.20 | 10.26 | 10.00 | 10.02 | 6.90 | qfq | 5,743,712 | 58,090,482 | -1.28% |
| 2024-10-16 | 9.96 | 10.20 | 9.93 | 10.15 | 6.99 | qfq | 4,647,204 | 46,976,550 | 0.50% |
| 2024-10-15 | 10.22 | 10.30 | 10.08 | 10.10 | 6.96 | qfq | 5,776,956 | 58,685,471 | -1.17% |
| 2024-10-14 | 9.92 | 10.22 | 9.91 | 10.22 | 7.04 | qfq | 7,247,262 | 73,046,555 | 1.79% |
| 2024-10-11 | 10.36 | 10.50 | 9.93 | 10.04 | 6.92 | qfq | 8,955,800 | 91,519,507 | -3.28% |
| 2024-10-10 | 10.33 | 10.53 | 10.04 | 10.38 | 7.15 | qfq | 10,192,020 | 105,357,298 | 1.27% |
| 2024-10-09 | 11.11 | 11.11 | 10.25 | 10.25 | 7.06 | qfq | 15,047,168 | 159,223,883 | -10.01% |
| 2024-10-08 | 12.27 | 12.27 | 10.77 | 11.39 | 7.85 | qfq | 26,611,142 | 303,550,547 | 1.88% |
| 2024-09-30 | 10.61 | 11.24 | 10.33 | 11.18 | 7.70 | qfq | 23,876,858 | 258,441,547 | 8.02% |
| 2024-09-27 | 10.22 | 10.45 | 9.97 | 10.35 | 7.13 | qfq | 7,156,701 | 72,871,248 | 3.71% |
| 2024-09-26 | 9.65 | 9.98 | 9.65 | 9.98 | 6.88 | qfq | 7,736,401 | 76,284,332 | 3.42% |
| 2024-09-25 | 9.65 | 9.88 | 9.60 | 9.65 | 6.65 | qfq | 8,863,400 | 86,231,435 | 0.94% |
| 2024-09-24 | 9.14 | 9.63 | 9.14 | 9.56 | 6.59 | qfq | 10,122,400 | 95,329,930 | 4.71% |
| 2024-09-23 | 9.13 | 9.22 | 9.06 | 9.13 | 6.29 | qfq | 3,619,701 | 33,110,079 | 0.00% |
| 2024-09-20 | 9.18 | 9.20 | 9.02 | 9.13 | 6.29 | qfq | 4,852,900 | 44,054,145 | -0.54% |
| 2024-09-19 | 8.76 | 9.24 | 8.76 | 9.18 | 6.32 | qfq | 10,051,804 | 91,229,226 | 4.91% |
| 2024-09-18 | 9.07 | 9.07 | 8.63 | 8.75 | 6.03 | qfq | 7,231,705 | 63,539,072 | -3.42% |
| 2024-09-13 | 9.19 | 9.23 | 9.04 | 9.06 | 6.24 | qfq | 6,899,400 | 62,963,431 | -1.41% |
| 2024-09-12 | 9.43 | 9.52 | 9.15 | 9.19 | 6.33 | qfq | 9,005,900 | 84,130,170 | -2.23% |
| 2024-09-11 | 9.34 | 9.44 | 9.23 | 9.40 | 6.48 | qfq | 8,782,200 | 82,000,399 | 0.43% |
| 2024-09-10 | 9.36 | 9.42 | 9.18 | 9.36 | 6.45 | qfq | 6,704,600 | 62,224,733 | 0.11% |
| 2024-09-09 | 9.20 | 9.41 | 9.10 | 9.35 | 6.44 | qfq | 8,307,329 | 77,325,566 | 0.75% |
| 2024-09-06 | 9.32 | 9.37 | 9.10 | 9.28 | 6.39 | qfq | 11,057,300 | 102,442,738 | 0.00% |
| 2024-09-05 | 9.08 | 9.33 | 9.07 | 9.28 | 6.39 | qfq | 10,359,403 | 95,927,026 | 1.98% |
| 2024-09-04 | 9.09 | 9.21 | 9.02 | 9.10 | 6.27 | qfq | 3,823,500 | 34,758,695 | -0.87% |
| 2024-09-03 | 9.05 | 9.22 | 8.97 | 9.18 | 6.32 | qfq | 6,573,603 | 60,142,025 | 1.77% |
| 2024-09-02 | 9.25 | 9.28 | 9.01 | 9.02 | 6.21 | qfq | 5,634,900 | 51,348,930 | -3.11% |
| 2024-08-30 | 9.12 | 9.47 | 9.05 | 9.31 | 6.41 | qfq | 7,997,501 | 74,251,018 | 2.08% |
| 2024-08-29 | 9.10 | 9.16 | 8.90 | 9.12 | 6.28 | qfq | 4,217,841 | 38,326,847 | 0.00% |
| 2024-08-28 | 9.02 | 9.22 | 9.01 | 9.12 | 6.28 | qfq | 5,272,611 | 48,069,325 | 1.33% |
| 2024-08-27 | 9.24 | 9.24 | 8.97 | 9.00 | 6.20 | qfq | 5,902,000 | 53,505,665 | -2.70% |
| 2024-08-26 | 9.16 | 9.44 | 9.14 | 9.25 | 6.37 | qfq | 9,237,200 | 85,744,803 | 0.22% |
| 2024-08-23 | 9.34 | 9.42 | 9.14 | 9.23 | 6.36 | qfq | 7,716,000 | 71,253,884 | -2.12% |
| 2024-08-22 | 9.61 | 9.71 | 9.42 | 9.43 | 6.50 | qfq | 3,721,000 | 35,582,751 | -1.98% |
| 2024-08-21 | 9.63 | 9.72 | 9.57 | 9.62 | 6.63 | qfq | 2,834,365 | 27,300,133 | -0.21% |
| 2024-08-20 | 9.78 | 9.84 | 9.61 | 9.64 | 6.64 | qfq | 3,590,765 | 34,857,922 | -1.23% |
| 2024-08-19 | 9.82 | 9.92 | 9.75 | 9.76 | 6.72 | qfq | 3,249,400 | 31,937,109 | -1.01% |
| 2024-08-16 | 9.99 | 10.07 | 9.80 | 9.86 | 6.79 | qfq | 5,071,500 | 50,180,301 | -1.69% |
| 2024-08-15 | 10.02 | 10.14 | 9.88 | 10.03 | 6.91 | qfq | 3,951,701 | 39,540,844 | 0.30% |
| 2024-08-14 | 10.12 | 10.14 | 9.95 | 10.00 | 6.89 | qfq | 4,188,700 | 41,993,219 | -0.99% |
| 2024-08-13 | 10.06 | 10.10 | 9.90 | 10.10 | 6.96 | qfq | 5,806,628 | 58,178,020 | 0.20% |
| 2024-08-12 | 10.09 | 10.21 | 10.05 | 10.08 | 6.94 | qfq | 4,453,900 | 45,073,286 | -0.69% |
| 2024-08-09 | 10.41 | 10.49 | 10.14 | 10.15 | 6.99 | qfq | 5,691,000 | 58,523,263 | -2.59% |
| 2024-08-08 | 10.25 | 10.65 | 10.19 | 10.42 | 7.18 | qfq | 7,464,500 | 77,820,669 | 0.87% |
| 2024-08-07 | 10.35 | 10.40 | 10.19 | 10.33 | 7.12 | qfq | 5,480,990 | 56,369,909 | 0.00% |
| 2024-08-06 | 10.17 | 10.33 | 10.10 | 10.33 | 7.12 | qfq | 7,188,900 | 73,435,334 | 2.79% |
| 2024-08-05 | 10.35 | 10.67 | 10.01 | 10.05 | 6.92 | qfq | 13,245,800 | 137,561,882 | -2.99% |
| 2024-08-02 | 10.26 | 10.41 | 10.17 | 10.36 | 7.14 | qfq | 10,149,900 | 105,096,305 | 0.78% |
| 2024-08-01 | 10.57 | 10.60 | 10.11 | 10.28 | 7.08 | qfq | 9,592,900 | 98,505,530 | -1.34% |
| 2024-07-31 | 9.99 | 10.55 | 9.97 | 10.42 | 7.18 | qfq | 13,300,301 | 137,436,712 | 4.83% |
| 2024-07-30 | 10.00 | 10.08 | 9.77 | 9.94 | 6.85 | qfq | 10,431,403 | 103,279,694 | -1.09% |
| 2024-07-29 | 9.72 | 10.09 | 9.61 | 10.05 | 6.92 | qfq | 13,683,386 | 134,887,493 | 3.93% |
| 2024-07-26 | 9.80 | 10.05 | 9.57 | 9.67 | 6.66 | qfq | 17,480,051 | 171,276,925 | -1.63% |
| 2024-07-25 | 9.80 | 10.42 | 9.72 | 9.83 | 6.77 | qfq | 23,033,282 | 229,237,052 | -8.56% |
| 2024-07-24 | 11.94 | 11.94 | 10.75 | 10.75 | 7.41 | qfq | 5,720,200 | 63,926,074 | -9.97% |
| 2024-07-23 | 12.51 | 12.63 | 11.90 | 11.94 | 8.23 | qfq | 4,048,914 | 50,109,361 | -4.48% |
| 2024-07-22 | 12.54 | 12.59 | 12.31 | 12.50 | 8.61 | qfq | 2,457,100 | 30,597,820 | -0.56% |
| 2024-07-19 | 12.45 | 12.70 | 12.39 | 12.57 | 8.66 | qfq | 2,595,500 | 32,632,702 | 0.48% |
| 2024-07-18 | 12.53 | 12.55 | 12.26 | 12.51 | 8.62 | qfq | 2,475,300 | 30,702,928 | -0.32% |
| 2024-07-17 | 12.37 | 12.61 | 12.30 | 12.55 | 8.65 | qfq | 3,519,702 | 43,953,664 | 1.29% |
| 2024-07-16 | 12.38 | 12.45 | 12.23 | 12.39 | 8.54 | qfq | 2,871,500 | 35,426,135 | -0.56% |
| 2024-07-15 | 12.70 | 12.70 | 12.36 | 12.46 | 8.58 | qfq | 2,826,800 | 35,225,773 | -1.89% |
| 2024-07-12 | 12.67 | 12.88 | 12.61 | 12.70 | 8.75 | qfq | 2,383,400 | 30,334,097 | -0.47% |
| 2024-07-11 | 12.72 | 12.80 | 12.61 | 12.76 | 8.79 | qfq | 3,654,944 | 46,450,131 | 1.11% |
| 2024-07-10 | 12.75 | 12.76 | 12.50 | 12.62 | 8.69 | qfq | 2,527,700 | 31,830,081 | -1.02% |
| 2024-07-09 | 12.80 | 12.98 | 12.51 | 12.75 | 8.78 | qfq | 2,976,390 | 37,791,295 | -0.39% |
| 2024-07-08 | 13.42 | 13.42 | 12.79 | 12.80 | 8.82 | qfq | 4,960,500 | 64,615,712 | -4.69% |
| 2024-07-05 | 13.42 | 13.50 | 13.20 | 13.43 | 9.25 | qfq | 1,941,570 | 25,977,690 | -0.22% |
| 2024-07-04 | 13.78 | 13.78 | 13.32 | 13.46 | 9.27 | qfq | 3,956,265 | 53,533,140 | -2.53% |
| 2024-07-03 | 13.80 | 14.01 | 13.79 | 13.81 | 9.51 | qfq | 6,426,300 | 89,331,402 | 0.22% |
| 2024-07-02 | 13.64 | 13.85 | 13.54 | 13.78 | 9.49 | qfq | 3,938,100 | 54,073,157 | 1.17% |
| 2024-07-01 | 13.37 | 13.64 | 13.36 | 13.62 | 9.38 | qfq | 2,773,401 | 37,553,915 | 1.49% |
| 2024-06-28 | 13.28 | 13.67 | 13.25 | 13.42 | 9.25 | qfq | 2,546,500 | 34,096,942 | 0.83% |
| 2024-06-27 | 13.47 | 13.51 | 13.30 | 13.31 | 9.17 | qfq | 1,724,400 | 23,107,060 | -1.26% |
| 2024-06-26 | 13.36 | 13.49 | 13.22 | 13.48 | 9.29 | qfq | 1,867,205 | 24,954,221 | 0.67% |
| 2024-06-25 | 13.32 | 13.50 | 13.23 | 13.39 | 9.22 | qfq | 1,635,328 | 21,837,636 | -0.07% |
| 2024-06-24 | 13.67 | 13.88 | 13.40 | 13.40 | 9.23 | qfq | 1,867,800 | 25,335,332 | -2.97% |
| 2024-06-21 | 13.90 | 13.90 | 13.65 | 13.81 | 9.51 | qfq | 1,124,905 | 15,462,937 | -1.43% |
| 2024-06-20 | 14.14 | 14.16 | 13.93 | 14.01 | 9.51 | qfq | 1,786,211 | 25,008,233 | -1.27% |
| 2024-06-19 | 14.37 | 14.37 | 14.03 | 14.19 | 9.64 | qfq | 2,592,400 | 36,691,443 | -1.11% |
| 2024-06-18 | 14.12 | 14.52 | 14.06 | 14.35 | 9.74 | qfq | 4,376,300 | 62,853,405 | 1.49% |
| 2024-06-17 | 14.35 | 14.35 | 14.06 | 14.14 | 9.60 | qfq | 2,462,600 | 34,838,527 | -1.33% |
| 2024-06-14 | 14.50 | 14.55 | 14.23 | 14.33 | 9.73 | qfq | 2,629,900 | 37,747,343 | -1.17% |
| 2024-06-13 | 14.39 | 14.68 | 14.26 | 14.50 | 9.85 | qfq | 3,655,550 | 53,159,123 | 0.83% |
| 2024-06-12 | 14.34 | 14.49 | 14.26 | 14.38 | 9.77 | qfq | 1,868,600 | 26,875,070 | -0.07% |
| 2024-06-11 | 14.51 | 14.52 | 14.20 | 14.39 | 9.77 | qfq | 2,503,600 | 35,885,258 | -1.44% |
| 2024-06-07 | 14.29 | 14.73 | 14.28 | 14.60 | 9.91 | qfq | 5,775,900 | 84,016,294 | 2.17% |
| 2024-06-06 | 14.24 | 14.29 | 13.60 | 14.29 | 9.70 | qfq | 10,093,156 | 141,087,095 | 0.56% |
| 2024-06-05 | 14.30 | 14.30 | 14.05 | 14.21 | 9.65 | qfq | 2,100,190 | 29,798,309 | -0.77% |
| 2024-06-04 | 14.20 | 14.34 | 14.09 | 14.32 | 9.72 | qfq | 2,737,600 | 39,028,995 | -0.07% |
| 2024-06-03 | 14.43 | 14.43 | 14.01 | 14.33 | 9.73 | qfq | 4,664,304 | 66,125,709 | -0.90% |
| 2024-05-31 | 14.54 | 14.54 | 14.28 | 14.46 | 9.82 | qfq | 3,668,400 | 52,873,647 | -0.28% |
| 2024-05-30 | 14.84 | 14.84 | 14.45 | 14.50 | 9.85 | qfq | 2,913,100 | 42,381,867 | -1.83% |
| 2024-05-29 | 14.84 | 14.87 | 14.71 | 14.77 | 10.03 | qfq | 2,284,700 | 33,815,395 | -0.34% |
| 2024-05-28 | 14.86 | 14.94 | 14.69 | 14.82 | 10.06 | qfq | 2,995,900 | 44,405,180 | -0.27% |
| 2024-05-27 | 14.65 | 14.86 | 14.34 | 14.86 | 10.09 | qfq | 4,346,600 | 63,390,566 | 1.36% |
| 2024-05-24 | 14.62 | 14.86 | 14.62 | 14.66 | 9.96 | qfq | 2,421,148 | 35,630,232 | -0.48% |
| 2024-05-23 | 15.08 | 15.08 | 14.71 | 14.73 | 10.00 | qfq | 3,245,400 | 48,154,645 | -2.45% |
| 2024-05-22 | 14.85 | 15.19 | 14.85 | 15.10 | 10.25 | qfq | 4,450,449 | 66,751,531 | 0.87% |
| 2024-05-21 | 15.28 | 15.29 | 14.84 | 14.97 | 10.17 | qfq | 6,401,000 | 95,901,275 | -1.77% |
| 2024-05-20 | 15.25 | 15.39 | 15.19 | 15.24 | 10.35 | qfq | 4,160,400 | 63,489,570 | -0.78% |
| 2024-05-17 | 15.25 | 15.42 | 15.13 | 15.36 | 10.43 | qfq | 8,380,255 | 127,846,019 | -0.13% |
| 2024-05-16 | 15.53 | 15.58 | 15.31 | 15.38 | 10.44 | qfq | 5,065,348 | 78,301,893 | -1.03% |
| 2024-05-15 | 15.55 | 15.60 | 15.23 | 15.54 | 10.55 | qfq | 4,421,401 | 68,324,427 | 0.00% |
| 2024-05-14 | 15.43 | 15.71 | 15.39 | 15.54 | 10.55 | qfq | 6,362,711 | 98,951,866 | 0.65% |
| 2024-05-13 | 15.75 | 15.75 | 15.18 | 15.44 | 10.48 | qfq | 4,983,311 | 76,632,206 | -1.28% |
| 2024-05-10 | 16.31 | 16.41 | 15.47 | 15.64 | 10.62 | qfq | 15,303,575 | 241,609,585 | -5.04% |
| 2024-05-09 | 15.86 | 16.65 | 15.71 | 16.47 | 11.18 | qfq | 22,017,681 | 357,941,267 | -2.49% |
| 2024-05-08 | 17.65 | 17.65 | 16.89 | 16.89 | 11.47 | qfq | 2,993,000 | 50,982,182 | -10.02% |
| 2024-05-07 | 18.93 | 18.93 | 18.27 | 18.77 | 12.75 | qfq | 6,531,394 | 121,125,168 | -0.95% |
| 2024-05-06 | 18.87 | 19.05 | 18.73 | 18.95 | 12.87 | qfq | 6,166,600 | 116,357,930 | 1.39% |
| 2024-04-30 | 18.78 | 18.87 | 18.49 | 18.69 | 12.69 | qfq | 3,070,215 | 57,338,875 | -0.59% |
| 2024-04-29 | 19.10 | 19.17 | 18.70 | 18.80 | 12.77 | qfq | 5,567,394 | 105,174,876 | -2.49% |
| 2024-04-26 | 19.46 | 19.50 | 18.10 | 19.28 | 13.09 | qfq | 7,658,084 | 144,120,111 | -1.03% |
| 2024-04-25 | 19.96 | 20.01 | 19.16 | 19.48 | 13.23 | qfq | 8,604,700 | 169,228,814 | -4.42% |
| 2024-04-24 | 19.39 | 20.52 | 19.19 | 20.38 | 13.84 | qfq | 24,743,003 | 489,520,092 | 5.49% |
| 2024-04-23 | 19.10 | 19.56 | 18.81 | 19.32 | 13.12 | qfq | 9,521,400 | 183,665,578 | 1.15% |
| 2024-04-22 | 19.15 | 19.50 | 18.33 | 19.10 | 12.97 | qfq | 15,707,600 | 298,686,453 | -0.26% |
| 2024-04-19 | 18.13 | 19.18 | 18.09 | 19.15 | 13.00 | qfq | 14,794,906 | 278,919,770 | 5.63% |
| 2024-04-18 | 18.06 | 18.35 | 17.03 | 18.13 | 12.31 | qfq | 7,349,648 | 130,579,963 | 0.78% |
| 2024-04-17 | 16.87 | 18.60 | 16.84 | 17.99 | 12.22 | qfq | 12,048,787 | 214,759,885 | 2.51% |
| 2024-04-16 | 19.45 | 19.45 | 17.55 | 17.55 | 11.92 | qfq | 8,527,300 | 153,401,047 | -10.00% |
| 2024-04-15 | 19.31 | 19.77 | 18.50 | 19.50 | 13.24 | qfq | 6,395,701 | 124,054,763 | 0.98% |
| 2024-04-12 | 19.66 | 19.90 | 19.12 | 19.31 | 13.11 | qfq | 7,583,778 | 148,064,802 | -1.23% |
| 2024-04-11 | 19.06 | 19.60 | 18.91 | 19.55 | 13.28 | qfq | 8,820,501 | 171,298,267 | 2.57% |
| 2024-04-10 | 19.15 | 19.30 | 18.70 | 19.06 | 12.94 | qfq | 2,583,836 | 48,958,018 | -0.68% |
| 2024-04-09 | 19.05 | 19.53 | 18.91 | 19.19 | 13.03 | qfq | 3,310,537 | 63,431,743 | 0.58% |
| 2024-04-08 | 19.27 | 19.34 | 19.01 | 19.08 | 12.96 | qfq | 3,194,108 | 61,172,559 | -1.34% |
| 2024-04-03 | 19.66 | 19.89 | 19.25 | 19.34 | 13.13 | qfq | 2,913,069 | 56,893,795 | -1.53% |
| 2024-04-02 | 19.48 | 20.40 | 19.37 | 19.64 | 13.34 | qfq | 6,452,712 | 127,198,116 | 0.72% |
| 2024-04-01 | 19.20 | 19.58 | 19.02 | 19.50 | 13.24 | qfq | 5,596,150 | 107,648,403 | 1.46% |
| 2024-03-29 | 19.35 | 19.37 | 18.68 | 19.22 | 13.05 | qfq | 7,141,100 | 135,820,067 | -0.62% |
| 2024-03-28 | 19.18 | 19.63 | 19.03 | 19.34 | 13.13 | qfq | 9,063,001 | 174,887,154 | 0.78% |
| 2024-03-27 | 19.84 | 19.84 | 19.10 | 19.19 | 13.03 | qfq | 6,532,669 | 126,788,605 | -2.34% |
| 2024-03-26 | 19.46 | 19.72 | 19.20 | 19.65 | 13.34 | qfq | 6,771,809 | 131,625,822 | 0.77% |
| 2024-03-25 | 19.87 | 20.03 | 19.40 | 19.50 | 13.24 | qfq | 3,802,999 | 74,950,941 | -1.86% |
| 2024-03-22 | 20.00 | 20.24 | 18.81 | 19.87 | 13.49 | qfq | 9,832,935 | 192,168,189 | -2.36% |
| 2024-03-21 | 20.35 | 20.85 | 19.59 | 20.35 | 13.82 | qfq | 22,704,934 | 464,884,483 | 0.10% |
| 2024-03-20 | 19.38 | 20.34 | 19.23 | 20.33 | 13.81 | qfq | 10,114,346 | 200,797,079 | 4.63% |
| 2024-03-19 | 19.60 | 19.66 | 18.83 | 19.43 | 13.19 | qfq | 7,836,984 | 151,034,097 | 0.26% |
| 2024-03-18 | 18.87 | 19.50 | 18.40 | 19.38 | 13.16 | qfq | 9,893,748 | 188,536,663 | 2.98% |
| 2024-03-15 | 18.36 | 18.99 | 18.33 | 18.82 | 12.78 | qfq | 7,852,095 | 146,904,503 | 2.67% |
| 2024-03-14 | 18.12 | 18.79 | 18.05 | 18.33 | 12.45 | qfq | 4,554,911 | 83,899,217 | -0.16% |
| 2024-03-13 | 18.56 | 18.67 | 18.01 | 18.36 | 12.47 | qfq | 4,432,005 | 81,418,176 | -0.97% |
| 2024-03-12 | 18.28 | 18.75 | 17.90 | 18.54 | 12.59 | qfq | 6,011,500 | 110,316,314 | 1.09% |
| 2024-03-11 | 17.75 | 18.40 | 17.59 | 18.34 | 12.45 | qfq | 7,324,913 | 132,651,354 | 3.32% |
| 2024-03-08 | 17.55 | 17.89 | 17.28 | 17.75 | 12.05 | qfq | 5,499,300 | 97,010,285 | 1.20% |
| 2024-03-07 | 18.05 | 18.32 | 17.52 | 17.54 | 11.91 | qfq | 5,938,215 | 106,506,060 | -3.15% |
| 2024-03-06 | 16.63 | 18.33 | 16.63 | 18.11 | 12.30 | qfq | 7,352,403 | 132,208,110 | 3.49% |
| 2024-03-05 | 17.61 | 17.75 | 17.33 | 17.50 | 11.88 | qfq | 3,009,407 | 52,671,702 | -0.62% |
| 2024-03-04 | 17.47 | 17.75 | 17.30 | 17.61 | 11.96 | qfq | 3,689,307 | 64,601,398 | 0.63% |
| 2024-03-01 | 17.55 | 17.73 | 17.08 | 17.50 | 11.88 | qfq | 5,603,700 | 97,442,262 | 0.06% |
| 2024-02-29 | 16.50 | 17.50 | 16.50 | 17.49 | 11.88 | qfq | 7,349,001 | 125,716,789 | 4.86% |
| 2024-02-28 | 17.68 | 18.09 | 16.54 | 16.68 | 11.33 | qfq | 6,241,990 | 108,044,798 | -5.66% |
| 2024-02-27 | 17.19 | 17.71 | 17.10 | 17.68 | 12.01 | qfq | 5,697,585 | 99,589,764 | 1.61% |
| 2024-02-26 | 17.00 | 17.77 | 16.79 | 17.40 | 11.82 | qfq | 7,949,424 | 137,517,896 | 1.22% |
| 2024-02-23 | 16.30 | 17.28 | 16.21 | 17.19 | 11.67 | qfq | 13,735,896 | 231,526,178 | 2.32% |
| 2024-02-22 | 16.50 | 17.00 | 15.65 | 16.80 | 11.41 | qfq | 14,983,598 | 244,532,907 | -2.33% |
| 2024-02-21 | 18.25 | 19.57 | 17.18 | 17.20 | 11.68 | qfq | 14,641,163 | 270,556,494 | -3.59% |
| 2024-02-20 | 18.20 | 18.60 | 16.89 | 17.84 | 12.11 | qfq | 14,414,500 | 258,591,548 | 0.34% |
| 2024-02-19 | 16.60 | 17.78 | 16.16 | 17.78 | 12.07 | qfq | 15,575,232 | 269,298,902 | 10.02% |
| 2024-02-08 | 15.46 | 16.25 | 14.85 | 16.16 | 10.97 | qfq | 9,065,530 | 141,919,495 | 2.60% |
| 2024-02-07 | 15.02 | 15.94 | 14.80 | 15.75 | 10.70 | qfq | 14,475,004 | 225,339,752 | 4.93% |
| 2024-02-06 | 13.27 | 15.10 | 12.91 | 15.01 | 10.19 | qfq | 9,680,434 | 138,657,299 | 8.77% |
| 2024-02-05 | 14.15 | 14.33 | 13.00 | 13.80 | 9.37 | qfq | 7,712,300 | 104,184,015 | -4.43% |
| 2024-02-02 | 14.50 | 14.72 | 13.78 | 14.44 | 9.81 | qfq | 5,556,621 | 79,501,169 | -0.14% |
| 2024-02-01 | 14.26 | 14.98 | 13.80 | 14.46 | 9.82 | qfq | 5,769,800 | 83,138,049 | -0.62% |
| 2024-01-31 | 14.81 | 15.09 | 14.19 | 14.55 | 9.88 | qfq | 5,450,600 | 79,098,280 | -2.35% |
| 2024-01-30 | 14.50 | 15.46 | 14.30 | 14.90 | 10.12 | qfq | 5,793,200 | 87,507,587 | -0.47% |
| 2024-01-29 | 15.44 | 15.57 | 14.94 | 14.97 | 10.17 | qfq | 4,443,800 | 67,567,875 | -2.48% |
| 2024-01-26 | 15.56 | 15.62 | 15.07 | 15.35 | 10.42 | qfq | 7,187,601 | 110,355,979 | -1.60% |
| 2024-01-25 | 15.37 | 15.88 | 15.10 | 15.60 | 10.59 | qfq | 8,998,901 | 139,468,508 | 1.56% |
| 2024-01-24 | 14.90 | 15.49 | 14.50 | 15.36 | 10.43 | qfq | 10,529,455 | 157,333,985 | 3.16% |
| 2024-01-23 | 14.05 | 15.00 | 13.28 | 14.89 | 10.11 | qfq | 9,625,306 | 136,737,541 | 3.26% |
| 2024-01-22 | 14.99 | 15.32 | 14.01 | 14.42 | 9.79 | qfq | 12,763,709 | 188,022,275 | -4.69% |
| 2024-01-19 | 14.59 | 15.94 | 14.42 | 15.13 | 10.27 | qfq | 13,138,044 | 198,790,781 | 3.35% |
| 2024-01-18 | 14.71 | 14.79 | 14.06 | 14.64 | 9.94 | qfq | 6,151,901 | 88,439,455 | -1.68% |
| 2024-01-17 | 14.97 | 15.14 | 14.82 | 14.89 | 10.11 | qfq | 3,499,300 | 52,415,993 | -0.80% |
| 2024-01-16 | 15.07 | 15.15 | 14.79 | 15.01 | 10.19 | qfq | 5,568,000 | 83,182,454 | -0.66% |
| 2024-01-15 | 14.71 | 15.23 | 14.65 | 15.11 | 10.26 | qfq | 5,242,101 | 79,172,761 | 0.73% |
| 2024-01-12 | 14.90 | 15.24 | 14.76 | 15.00 | 10.19 | qfq | 5,050,043 | 75,585,890 | 0.00% |
| 2024-01-11 | 15.05 | 15.18 | 14.82 | 15.00 | 10.19 | qfq | 5,269,658 | 78,935,647 | 0.00% |
| 2024-01-10 | 14.85 | 15.07 | 14.63 | 15.00 | 10.19 | qfq | 4,939,593 | 73,709,811 | 0.74% |
| 2024-01-09 | 14.55 | 14.92 | 14.50 | 14.89 | 10.11 | qfq | 2,994,006 | 44,163,038 | 2.34% |
| 2024-01-08 | 14.70 | 14.83 | 14.50 | 14.55 | 9.88 | qfq | 1,841,702 | 26,967,347 | -1.22% |
| 2024-01-05 | 14.95 | 15.25 | 14.61 | 14.73 | 10.00 | qfq | 5,108,827 | 76,292,868 | -1.80% |
| 2024-01-04 | 14.85 | 15.16 | 14.80 | 15.00 | 10.19 | qfq | 3,336,312 | 49,880,719 | 0.67% |
| 2024-01-03 | 14.88 | 14.98 | 14.55 | 14.90 | 10.12 | qfq | 3,864,851 | 57,273,474 | 0.07% |
| 2024-01-02 | 14.80 | 15.35 | 14.47 | 14.89 | 10.11 | qfq | 9,265,331 | 138,238,996 | 0.61% |
| 2023-12-29 | 14.07 | 14.80 | 14.07 | 14.80 | 10.05 | qfq | 2,559,702 | 37,219,817 | 4.15% |
| 2023-12-28 | 14.01 | 14.37 | 13.84 | 14.21 | 9.65 | qfq | 2,338,700 | 33,087,471 | 0.78% |
| 2023-12-27 | 14.08 | 14.11 | 13.81 | 14.10 | 9.57 | qfq | 1,943,300 | 27,085,626 | 0.00% |
| 2023-12-26 | 14.29 | 14.29 | 13.91 | 14.10 | 9.57 | qfq | 2,121,401 | 29,823,859 | -0.77% |
| 2023-12-25 | 14.17 | 14.25 | 13.80 | 14.21 | 9.65 | qfq | 2,177,500 | 30,491,607 | 0.07% |
| 2023-12-22 | 14.60 | 14.60 | 14.12 | 14.20 | 9.64 | qfq | 2,593,600 | 36,973,825 | -2.07% |
| 2023-12-21 | 14.19 | 14.58 | 14.00 | 14.50 | 9.85 | qfq | 2,687,304 | 38,517,286 | 2.18% |
| 2023-12-20 | 14.58 | 14.62 | 14.14 | 14.19 | 9.64 | qfq | 1,918,500 | 27,450,845 | -2.81% |
| 2023-12-19 | 14.66 | 14.72 | 14.45 | 14.60 | 9.91 | qfq | 1,696,900 | 24,697,169 | -0.41% |
| 2023-12-18 | 14.90 | 15.08 | 14.61 | 14.66 | 9.96 | qfq | 3,394,907 | 50,304,379 | -1.94% |
| 2023-12-15 | 14.66 | 14.97 | 14.66 | 14.95 | 10.15 | qfq | 3,372,908 | 50,053,526 | 1.63% |
| 2023-12-14 | 14.75 | 14.81 | 14.60 | 14.71 | 9.99 | qfq | 3,030,300 | 44,635,332 | 0.14% |
| 2023-12-13 | 14.75 | 14.83 | 14.59 | 14.69 | 9.98 | qfq | 2,701,700 | 39,834,642 | 0.07% |
| 2023-12-12 | 14.56 | 14.80 | 14.43 | 14.68 | 9.97 | qfq | 2,731,500 | 39,986,472 | 1.03% |
| 2023-12-11 | 14.03 | 14.55 | 13.85 | 14.53 | 9.87 | qfq | 5,080,900 | 72,807,695 | 3.42% |
| 2023-12-08 | 14.24 | 14.64 | 14.04 | 14.05 | 9.54 | qfq | 5,572,901 | 79,528,495 | -1.33% |
| 2023-12-07 | 14.38 | 14.41 | 14.13 | 14.24 | 9.67 | qfq | 1,870,800 | 26,601,050 | -0.97% |
| 2023-12-06 | 14.36 | 14.58 | 14.26 | 14.38 | 9.77 | qfq | 2,712,308 | 39,147,248 | -0.48% |
| 2023-12-05 | 14.38 | 14.54 | 14.30 | 14.45 | 9.81 | qfq | 2,519,700 | 36,386,018 | 0.63% |
| 2023-12-04 | 14.43 | 14.45 | 14.30 | 14.36 | 9.75 | qfq | 1,227,700 | 17,633,856 | -0.49% |
| 2023-12-01 | 14.34 | 14.61 | 14.26 | 14.43 | 9.80 | qfq | 2,133,725 | 30,856,859 | 0.07% |
| 2023-11-30 | 14.34 | 14.47 | 14.16 | 14.42 | 9.79 | qfq | 1,522,400 | 21,844,498 | 0.56% |
| 2023-11-29 | 14.41 | 14.46 | 14.27 | 14.34 | 9.74 | qfq | 1,697,000 | 24,348,749 | -0.28% |
| 2023-11-28 | 14.10 | 14.50 | 14.05 | 14.38 | 9.77 | qfq | 2,317,702 | 33,173,778 | 0.70% |
| 2023-11-27 | 14.56 | 14.56 | 14.18 | 14.28 | 9.70 | qfq | 2,679,000 | 38,418,422 | -0.83% |
| 2023-11-24 | 14.50 | 14.68 | 14.36 | 14.40 | 9.78 | qfq | 2,430,108 | 35,158,392 | -0.28% |
| 2023-11-23 | 14.55 | 14.58 | 14.38 | 14.44 | 9.81 | qfq | 2,702,322 | 39,084,586 | 0.00% |
| 2023-11-22 | 14.26 | 14.60 | 14.24 | 14.44 | 9.81 | qfq | 3,594,823 | 51,952,301 | 0.91% |
| 2023-11-21 | 14.39 | 14.49 | 14.20 | 14.31 | 9.72 | qfq | 4,474,701 | 64,104,945 | -0.42% |
| 2023-11-20 | 14.10 | 14.41 | 13.93 | 14.37 | 9.76 | qfq | 5,295,860 | 75,185,622 | 2.64% |
| 2023-11-17 | 13.60 | 14.07 | 13.43 | 14.00 | 9.51 | qfq | 8,100,554 | 112,001,986 | 2.34% |
| 2023-11-16 | 13.40 | 14.10 | 13.03 | 13.68 | 9.29 | qfq | 9,411,795 | 126,782,596 | 1.33% |
| 2023-11-15 | 13.70 | 13.89 | 13.47 | 13.50 | 9.17 | qfq | 3,141,000 | 42,804,192 | -1.17% |
| 2023-11-14 | 13.59 | 13.67 | 13.50 | 13.66 | 9.28 | qfq | 2,109,939 | 28,647,476 | 0.52% |
| 2023-11-13 | 13.56 | 13.64 | 13.48 | 13.59 | 9.23 | qfq | 1,824,340 | 24,713,616 | 0.52% |
| 2023-11-10 | 13.50 | 13.62 | 13.39 | 13.52 | 9.18 | qfq | 1,901,051 | 25,723,018 | 0.00% |
| 2023-11-09 | 13.58 | 13.63 | 13.44 | 13.52 | 9.18 | qfq | 1,387,400 | 18,746,220 | -0.66% |
| 2023-11-08 | 13.63 | 13.69 | 13.52 | 13.61 | 9.24 | qfq | 1,896,900 | 25,850,795 | 0.22% |
| 2023-11-07 | 13.74 | 13.74 | 13.43 | 13.58 | 9.22 | qfq | 2,170,021 | 29,428,647 | -0.73% |
| 2023-11-06 | 13.63 | 13.82 | 13.61 | 13.68 | 9.29 | qfq | 1,720,000 | 23,523,459 | 0.59% |
| 2023-11-03 | 13.51 | 13.79 | 13.51 | 13.60 | 9.24 | qfq | 1,360,601 | 18,586,631 | 0.67% |
| 2023-11-02 | 13.73 | 13.82 | 13.50 | 13.51 | 9.17 | qfq | 2,179,600 | 29,644,828 | -2.31% |
| 2023-11-01 | 13.74 | 13.89 | 13.58 | 13.83 | 9.39 | qfq | 2,109,101 | 29,045,643 | 0.73% |
| 2023-10-31 | 13.68 | 13.83 | 13.64 | 13.73 | 9.32 | qfq | 1,912,500 | 26,260,207 | 0.44% |
| 2023-10-30 | 13.68 | 13.88 | 13.58 | 13.67 | 9.28 | qfq | 2,568,049 | 35,310,468 | -0.44% |
| 2023-10-27 | 13.34 | 13.88 | 13.34 | 13.73 | 9.32 | qfq | 3,525,043 | 48,289,642 | 3.00% |
| 2023-10-26 | 13.53 | 13.54 | 13.21 | 13.33 | 9.05 | qfq | 2,096,210 | 27,940,154 | -1.84% |
| 2023-10-25 | 13.21 | 13.70 | 13.21 | 13.58 | 9.22 | qfq | 2,998,910 | 40,590,511 | 3.43% |
| 2023-10-24 | 12.68 | 13.16 | 12.68 | 13.13 | 8.92 | qfq | 3,003,900 | 39,161,998 | 3.63% |
| 2023-10-23 | 12.96 | 13.13 | 12.57 | 12.67 | 8.60 | qfq | 2,794,600 | 35,771,641 | -2.24% |
| 2023-10-20 | 13.01 | 13.16 | 12.93 | 12.96 | 8.80 | qfq | 2,236,400 | 29,134,757 | -0.31% |
| 2023-10-19 | 12.80 | 13.28 | 12.74 | 13.00 | 8.83 | qfq | 4,025,400 | 52,575,551 | 1.56% |
| 2023-10-18 | 13.45 | 13.54 | 12.70 | 12.80 | 8.69 | qfq | 3,372,397 | 44,106,909 | -4.90% |
| 2023-10-17 | 13.83 | 13.85 | 13.38 | 13.46 | 9.14 | qfq | 1,869,601 | 25,297,899 | -3.10% |
| 2023-10-16 | 14.10 | 14.20 | 13.76 | 13.89 | 9.43 | qfq | 2,883,401 | 40,037,625 | -1.77% |
| 2023-10-13 | 14.41 | 14.41 | 13.95 | 14.14 | 9.60 | qfq | 3,238,001 | 45,694,265 | -2.21% |
| 2023-10-12 | 14.40 | 14.54 | 14.25 | 14.46 | 9.82 | qfq | 1,461,900 | 21,097,884 | 1.05% |
| 2023-10-11 | 14.45 | 14.75 | 14.30 | 14.31 | 9.72 | qfq | 2,009,301 | 29,024,737 | -0.49% |
| 2023-10-10 | 14.35 | 14.54 | 14.30 | 14.38 | 9.77 | qfq | 1,604,702 | 23,145,474 | 0.35% |
| 2023-10-09 | 14.44 | 14.51 | 14.03 | 14.33 | 9.73 | qfq | 2,378,900 | 33,821,194 | -1.17% |
| 2023-09-28 | 14.40 | 14.57 | 14.40 | 14.50 | 9.85 | qfq | 1,554,400 | 22,550,435 | 0.55% |
| 2023-09-27 | 13.98 | 14.61 | 13.93 | 14.42 | 9.79 | qfq | 3,002,757 | 43,017,424 | 2.93% |
| 2023-09-26 | 14.07 | 14.17 | 13.98 | 14.01 | 9.51 | qfq | 1,743,207 | 24,514,811 | -0.78% |
| 2023-09-25 | 14.24 | 14.50 | 14.00 | 14.12 | 9.59 | qfq | 1,562,600 | 22,097,148 | -0.56% |
| 2023-09-22 | 13.89 | 14.29 | 13.79 | 14.20 | 9.64 | qfq | 2,980,302 | 42,012,324 | 2.45% |
| 2023-09-21 | 13.92 | 14.05 | 13.76 | 13.86 | 9.41 | qfq | 1,763,901 | 24,477,837 | -0.86% |
| 2023-09-20 | 14.10 | 14.19 | 13.91 | 13.98 | 9.49 | qfq | 1,899,200 | 26,637,018 | -0.85% |
| 2023-09-19 | 14.40 | 14.42 | 14.00 | 14.10 | 9.57 | qfq | 3,644,941 | 51,607,378 | -2.62% |
| 2023-09-18 | 14.44 | 14.56 | 14.25 | 14.48 | 9.83 | qfq | 2,299,352 | 33,147,684 | 0.49% |
| 2023-09-15 | 14.58 | 14.64 | 14.22 | 14.41 | 9.79 | qfq | 2,161,701 | 31,190,638 | 0.07% |
| 2023-09-14 | 14.51 | 14.65 | 14.25 | 14.40 | 9.78 | qfq | 2,447,643 | 35,204,228 | -1.30% |
| 2023-09-13 | 14.81 | 14.90 | 14.50 | 14.59 | 9.91 | qfq | 3,207,700 | 47,027,281 | -1.62% |
| 2023-09-12 | 15.10 | 15.12 | 14.79 | 14.83 | 10.07 | qfq | 3,328,901 | 49,694,083 | -1.59% |
| 2023-09-11 | 14.80 | 15.16 | 14.66 | 15.07 | 10.23 | qfq | 4,057,162 | 60,744,574 | 2.87% |
| 2023-09-08 | 14.70 | 14.70 | 14.38 | 14.65 | 9.95 | qfq | 2,774,601 | 40,452,514 | 0.34% |
| 2023-09-07 | 14.60 | 14.75 | 14.52 | 14.60 | 9.91 | qfq | 2,388,600 | 34,930,167 | -0.41% |
| 2023-09-06 | 14.69 | 14.90 | 14.50 | 14.66 | 9.96 | qfq | 3,187,507 | 46,723,044 | -0.20% |
| 2023-09-05 | 14.76 | 15.03 | 14.54 | 14.69 | 9.98 | qfq | 4,681,101 | 69,180,686 | -0.47% |
| 2023-09-04 | 14.18 | 14.77 | 14.00 | 14.76 | 10.02 | qfq | 7,928,601 | 115,196,127 | 4.68% |
| 2023-09-01 | 13.70 | 14.40 | 13.69 | 14.10 | 9.57 | qfq | 9,259,002 | 131,146,492 | 2.92% |
| 2023-08-31 | 13.65 | 13.90 | 13.60 | 13.70 | 9.30 | qfq | 5,752,205 | 79,208,734 | -0.44% |
| 2023-08-30 | 13.75 | 13.95 | 13.66 | 13.76 | 9.34 | qfq | 2,585,600 | 35,685,040 | 0.07% |
| 2023-08-29 | 13.30 | 13.82 | 13.30 | 13.75 | 9.34 | qfq | 2,055,601 | 28,039,420 | 2.08% |
| 2023-08-28 | 13.99 | 13.99 | 13.41 | 13.47 | 9.15 | qfq | 2,685,700 | 36,538,483 | 1.28% |
| 2023-08-25 | 13.68 | 13.75 | 13.20 | 13.30 | 9.03 | qfq | 3,153,410 | 42,409,178 | -3.55% |
| 2023-08-24 | 13.67 | 13.90 | 13.55 | 13.79 | 9.36 | qfq | 2,790,201 | 38,320,794 | 0.66% |
| 2023-08-23 | 13.94 | 13.96 | 13.69 | 13.70 | 9.30 | qfq | 1,954,100 | 26,971,737 | -1.44% |
| 2023-08-22 | 14.00 | 14.10 | 13.64 | 13.90 | 9.44 | qfq | 3,118,501 | 43,083,979 | -0.29% |
| 2023-08-21 | 14.16 | 14.39 | 13.89 | 13.94 | 9.47 | qfq | 2,677,301 | 37,780,182 | -2.18% |
| 2023-08-18 | 14.73 | 14.91 | 14.19 | 14.25 | 9.68 | qfq | 4,061,501 | 58,773,065 | -3.19% |
| 2023-08-17 | 14.38 | 14.75 | 14.36 | 14.72 | 10.00 | qfq | 3,582,200 | 52,210,842 | 1.87% |
| 2023-08-16 | 14.65 | 14.78 | 14.38 | 14.45 | 9.81 | qfq | 3,425,201 | 49,887,872 | -1.70% |
| 2023-08-15 | 14.74 | 15.02 | 14.66 | 14.70 | 9.98 | qfq | 3,067,204 | 45,420,141 | -0.47% |
| 2023-08-14 | 14.55 | 14.81 | 14.33 | 14.77 | 10.03 | qfq | 2,411,420 | 35,381,167 | 0.75% |
| 2023-08-11 | 14.92 | 15.05 | 14.66 | 14.66 | 9.96 | qfq | 2,450,921 | 36,290,529 | -1.68% |
| 2023-08-10 | 14.82 | 14.96 | 14.74 | 14.91 | 10.12 | qfq | 2,760,601 | 41,036,510 | 0.20% |
| 2023-08-09 | 15.06 | 15.12 | 14.85 | 14.88 | 10.10 | qfq | 3,037,400 | 45,364,432 | -1.26% |
| 2023-08-08 | 15.16 | 15.16 | 14.90 | 15.07 | 10.23 | qfq | 3,720,300 | 55,844,713 | -0.72% |
| 2023-08-07 | 15.13 | 15.25 | 14.96 | 15.18 | 10.31 | qfq | 3,535,800 | 53,459,771 | 0.20% |
| 2023-08-04 | 15.33 | 15.44 | 15.10 | 15.15 | 10.29 | qfq | 5,832,601 | 88,878,546 | -0.98% |
| 2023-08-03 | 15.01 | 15.53 | 14.90 | 15.30 | 10.39 | qfq | 6,627,710 | 101,430,664 | 0.66% |
| 2023-08-02 | 15.08 | 15.57 | 15.07 | 15.20 | 10.32 | qfq | 6,076,610 | 92,878,694 | 0.13% |
| 2023-08-01 | 15.64 | 15.66 | 15.16 | 15.18 | 10.31 | qfq | 10,731,413 | 165,055,461 | -3.68% |
| 2023-07-31 | 15.03 | 15.89 | 14.83 | 15.76 | 10.70 | qfq | 13,015,912 | 201,413,841 | 4.58% |
| 2023-07-28 | 14.89 | 15.26 | 14.65 | 15.07 | 10.23 | qfq | 8,451,010 | 127,396,136 | 0.74% |
| 2023-07-27 | 15.15 | 15.15 | 14.79 | 14.96 | 10.16 | qfq | 8,596,302 | 128,581,335 | -3.05% |
| 2023-07-26 | 14.92 | 15.85 | 14.68 | 15.43 | 10.48 | qfq | 12,239,227 | 186,008,954 | 3.42% |
| 2023-07-25 | 14.97 | 15.20 | 14.71 | 14.92 | 10.13 | qfq | 8,556,927 | 127,282,274 | -0.47% |
| 2023-07-24 | 15.05 | 15.36 | 14.58 | 14.99 | 10.18 | qfq | 9,415,900 | 141,179,568 | -1.06% |
| 2023-07-21 | 15.60 | 15.66 | 15.08 | 15.15 | 10.29 | qfq | 16,850,131 | 258,202,397 | -4.72% |
| 2023-07-20 | 14.80 | 16.25 | 14.80 | 15.90 | 10.80 | qfq | 21,170,028 | 328,834,443 | 7.65% |
| 2023-07-19 | 14.60 | 14.94 | 14.53 | 14.77 | 10.03 | qfq | 8,299,766 | 122,514,235 | 1.16% |
| 2023-07-18 | 14.24 | 14.78 | 14.14 | 14.60 | 9.91 | qfq | 8,506,400 | 123,950,964 | 2.53% |
| 2023-07-17 | 14.18 | 14.28 | 13.90 | 14.24 | 9.67 | qfq | 4,446,605 | 62,690,088 | -0.70% |