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
华新建材600801.SH
最近收盘价19.962026-07-17
最近交易日2026-07-17
成交量（股）27,779,805
成交额（元）549,813,239
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-16 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-28 | 2025-12-04 | cash_dividend | 0.34 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-16 | 2025-06-20 | cash_dividend | 0.46 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-18 | cash_dividend | 0.53 | — | — | — | 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 | 18.95 | 20.18 | 18.89 | 19.96 | 19.96 | qfq | 27,779,805 | 549,813,239 | 5.27% |
| 2026-07-16 | 19.31 | 19.68 | 18.89 | 18.96 | 18.96 | qfq | 13,204,200 | 252,274,493 | -1.81% |
| 2026-07-15 | 18.79 | 19.81 | 18.61 | 19.31 | 19.31 | qfq | 19,279,474 | 373,648,032 | 1.74% |
| 2026-07-14 | 18.50 | 19.02 | 18.30 | 18.98 | 18.98 | qfq | 25,893,028 | 482,851,671 | 0.48% |
| 2026-07-13 | 17.75 | 18.90 | 17.60 | 18.89 | 18.89 | qfq | 41,378,983 | 765,190,896 | 9.83% |
| 2026-07-10 | 17.03 | 17.29 | 16.54 | 17.20 | 17.20 | qfq | 16,234,966 | 277,321,970 | 1.78% |
| 2026-07-09 | 17.09 | 17.45 | 16.62 | 16.90 | 16.90 | qfq | 13,314,347 | 225,038,485 | -1.80% |
| 2026-07-08 | 17.92 | 18.10 | 17.13 | 17.21 | 17.21 | qfq | 19,661,840 | 345,139,118 | -3.04% |
| 2026-07-07 | 18.12 | 18.17 | 17.16 | 17.75 | 17.75 | qfq | 25,531,882 | 449,180,175 | -1.11% |
| 2026-07-06 | 17.65 | 18.60 | 17.65 | 17.95 | 17.95 | qfq | 41,046,183 | 739,426,698 | -0.88% |
| 2026-07-03 | 16.48 | 18.11 | 16.40 | 18.11 | 18.11 | qfq | 17,636,660 | 311,811,061 | 10.02% |
| 2026-07-02 | 16.83 | 17.17 | 16.35 | 16.46 | 16.46 | qfq | 22,345,540 | 370,138,268 | -1.67% |
| 2026-07-01 | 15.44 | 17.05 | 14.88 | 16.74 | 16.74 | qfq | 38,346,050 | 619,389,473 | 7.31% |
| 2026-06-30 | 16.66 | 16.99 | 15.31 | 15.60 | 15.60 | qfq | 34,465,684 | 545,169,632 | -7.53% |
| 2026-06-29 | 16.98 | 17.11 | 16.60 | 16.87 | 16.87 | qfq | 13,001,591 | 219,771,356 | -0.65% |
| 2026-06-26 | 17.12 | 17.56 | 16.87 | 16.98 | 16.98 | qfq | 12,207,767 | 209,332,836 | -1.79% |
| 2026-06-25 | 17.40 | 17.73 | 17.18 | 17.29 | 17.29 | qfq | 13,901,131 | 241,962,022 | -1.20% |
| 2026-06-24 | 17.47 | 17.67 | 17.22 | 17.50 | 17.50 | qfq | 11,480,003 | 199,668,979 | 0.63% |
| 2026-06-23 | 18.82 | 18.88 | 17.35 | 17.39 | 17.39 | qfq | 16,437,100 | 295,155,019 | -8.04% |
| 2026-06-22 | 18.45 | 18.94 | 18.13 | 18.91 | 18.91 | qfq | 12,133,007 | 225,639,441 | 1.61% |
| 2026-06-18 | 18.86 | 19.28 | 18.43 | 18.61 | 18.61 | qfq | 13,939,018 | 261,346,233 | -2.05% |
| 2026-06-17 | 19.05 | 19.54 | 18.63 | 19.00 | 19.00 | qfq | 19,748,673 | 375,284,465 | -0.31% |
| 2026-06-16 | 19.15 | 19.32 | 18.76 | 19.06 | 19.06 | qfq | 10,333,769 | 197,962,669 | -1.35% |
| 2026-06-15 | 19.15 | 19.38 | 18.65 | 19.32 | 19.11 | qfq | 12,983,747 | 246,647,620 | 1.52% |
| 2026-06-12 | 18.64 | 19.30 | 18.36 | 19.03 | 18.82 | qfq | 13,843,424 | 262,519,743 | 1.39% |
| 2026-06-11 | 18.13 | 18.90 | 18.10 | 18.77 | 18.57 | qfq | 14,145,048 | 261,392,407 | 2.29% |
| 2026-06-10 | 18.14 | 18.42 | 18.05 | 18.35 | 18.15 | qfq | 10,740,863 | 196,275,486 | 0.22% |
| 2026-06-09 | 19.32 | 19.32 | 17.96 | 18.31 | 18.11 | qfq | 22,349,650 | 407,884,808 | -0.76% |
| 2026-06-08 | 19.75 | 19.76 | 18.13 | 18.45 | 18.25 | qfq | 24,153,805 | 452,829,128 | -6.39% |
| 2026-06-05 | 19.00 | 20.06 | 18.95 | 19.71 | 19.50 | qfq | 19,420,967 | 383,684,646 | 4.01% |
| 2026-06-04 | 18.91 | 19.13 | 18.65 | 18.95 | 18.74 | qfq | 9,817,300 | 185,294,124 | -0.47% |
| 2026-06-03 | 18.87 | 19.53 | 18.34 | 19.04 | 18.83 | qfq | 16,202,483 | 309,393,158 | 0.63% |
| 2026-06-02 | 18.85 | 19.25 | 18.78 | 18.92 | 18.71 | qfq | 15,055,767 | 286,620,597 | 0.37% |
| 2026-06-01 | 18.77 | 19.06 | 18.63 | 18.85 | 18.65 | qfq | 13,652,340 | 257,548,649 | 1.13% |
| 2026-05-29 | 18.82 | 18.95 | 18.60 | 18.64 | 18.44 | qfq | 10,523,808 | 197,541,524 | 0.70% |
| 2026-05-28 | 19.00 | 19.00 | 18.25 | 18.51 | 18.31 | qfq | 11,824,027 | 219,284,212 | -2.37% |
| 2026-05-27 | 19.07 | 19.46 | 18.55 | 18.96 | 18.75 | qfq | 15,474,269 | 292,506,181 | -1.51% |
| 2026-05-26 | 18.68 | 19.41 | 18.47 | 19.25 | 19.04 | qfq | 17,563,545 | 335,958,414 | 3.77% |
| 2026-05-25 | 18.64 | 18.85 | 18.30 | 18.55 | 18.35 | qfq | 8,750,660 | 162,102,404 | -0.43% |
| 2026-05-22 | 18.63 | 19.07 | 18.38 | 18.63 | 18.43 | qfq | 11,495,277 | 215,493,867 | 0.00% |
| 2026-05-21 | 19.06 | 19.26 | 18.63 | 18.63 | 18.43 | qfq | 10,450,960 | 198,022,495 | -1.74% |
| 2026-05-20 | 18.90 | 19.10 | 18.63 | 18.96 | 18.75 | qfq | 7,903,264 | 148,945,137 | 0.00% |
| 2026-05-19 | 19.30 | 19.33 | 18.86 | 18.96 | 18.75 | qfq | 7,981,139 | 151,935,718 | -1.20% |
| 2026-05-18 | 19.88 | 20.09 | 18.95 | 19.19 | 18.98 | qfq | 15,435,172 | 297,675,742 | -4.05% |
| 2026-05-15 | 20.61 | 20.61 | 19.87 | 20.00 | 19.78 | qfq | 10,486,722 | 211,390,285 | -2.30% |
| 2026-05-14 | 21.30 | 21.31 | 20.43 | 20.47 | 20.25 | qfq | 11,057,855 | 229,076,744 | -3.08% |
| 2026-05-13 | 21.19 | 21.34 | 20.96 | 21.12 | 20.89 | qfq | 13,061,094 | 275,513,477 | -1.22% |
| 2026-05-12 | 20.75 | 21.43 | 20.66 | 21.38 | 21.15 | qfq | 19,853,204 | 420,839,146 | 3.33% |
| 2026-05-11 | 21.00 | 21.13 | 20.60 | 20.69 | 20.47 | qfq | 16,026,188 | 333,093,413 | -1.29% |
| 2026-05-08 | 21.35 | 21.40 | 20.80 | 20.96 | 20.73 | qfq | 17,530,131 | 368,682,336 | -2.47% |
| 2026-05-07 | 21.49 | 21.88 | 21.32 | 21.49 | 21.26 | qfq | 16,420,878 | 354,411,199 | 0.37% |
| 2026-05-06 | 21.52 | 21.68 | 21.01 | 21.41 | 21.18 | qfq | 25,424,392 | 541,065,520 | -0.46% |
| 2026-04-30 | 22.62 | 22.62 | 21.00 | 21.51 | 21.28 | qfq | 23,505,922 | 507,951,619 | -4.53% |
| 2026-04-29 | 22.76 | 22.88 | 22.28 | 22.53 | 22.29 | qfq | 10,553,543 | 238,297,963 | 0.67% |
| 2026-04-28 | 22.60 | 22.83 | 22.22 | 22.38 | 22.14 | qfq | 9,433,157 | 211,848,612 | -0.89% |
| 2026-04-27 | 23.11 | 23.27 | 22.54 | 22.58 | 22.33 | qfq | 8,415,480 | 191,498,741 | -2.25% |
| 2026-04-24 | 22.88 | 23.38 | 22.85 | 23.10 | 22.85 | qfq | 9,168,903 | 212,042,597 | 0.43% |
| 2026-04-23 | 22.65 | 23.25 | 22.56 | 23.00 | 22.75 | qfq | 8,726,200 | 200,096,770 | 1.14% |
| 2026-04-22 | 22.82 | 22.96 | 22.61 | 22.74 | 22.49 | qfq | 5,737,763 | 130,438,191 | -1.04% |
| 2026-04-21 | 22.80 | 23.26 | 22.56 | 22.98 | 22.73 | qfq | 7,583,909 | 174,018,591 | 1.10% |
| 2026-04-20 | 22.91 | 23.16 | 22.64 | 22.73 | 22.48 | qfq | 8,639,900 | 197,117,561 | -1.22% |
| 2026-04-17 | 22.96 | 23.19 | 22.85 | 23.01 | 22.76 | qfq | 7,640,540 | 175,546,862 | -0.56% |
| 2026-04-16 | 22.82 | 23.25 | 22.58 | 23.14 | 22.89 | qfq | 9,066,393 | 209,279,010 | 1.49% |
| 2026-04-15 | 22.70 | 23.03 | 22.61 | 22.80 | 22.55 | qfq | 11,120,053 | 253,847,727 | 1.02% |
| 2026-04-14 | 23.06 | 23.20 | 22.45 | 22.57 | 22.32 | qfq | 17,297,661 | 393,057,437 | -2.29% |
| 2026-04-13 | 23.19 | 23.60 | 22.86 | 23.10 | 22.85 | qfq | 13,820,631 | 321,711,547 | -0.39% |
| 2026-04-10 | 23.66 | 23.88 | 23.14 | 23.19 | 22.94 | qfq | 11,267,972 | 264,447,992 | -1.99% |
| 2026-04-09 | 23.41 | 23.74 | 23.29 | 23.66 | 23.40 | qfq | 12,004,478 | 282,900,566 | 0.34% |
| 2026-04-08 | 23.55 | 23.89 | 23.24 | 23.58 | 23.32 | qfq | 17,884,360 | 420,628,170 | 0.94% |
| 2026-04-07 | 22.93 | 23.80 | 22.93 | 23.36 | 23.11 | qfq | 13,458,367 | 315,316,822 | 1.43% |
| 2026-04-03 | 22.93 | 23.40 | 22.54 | 23.03 | 22.78 | qfq | 15,217,903 | 348,106,364 | 0.57% |
| 2026-04-02 | 22.53 | 23.13 | 22.30 | 22.90 | 22.65 | qfq | 22,562,435 | 515,576,786 | 0.62% |
| 2026-04-01 | 23.03 | 23.32 | 22.06 | 22.76 | 22.51 | qfq | 37,267,000 | 848,954,276 | 7.36% |
| 2026-03-31 | 21.22 | 21.50 | 21.03 | 21.20 | 20.97 | qfq | 13,346,360 | 284,055,045 | 0.57% |
| 2026-03-30 | 20.05 | 21.41 | 19.81 | 21.08 | 20.85 | qfq | 16,601,120 | 346,374,694 | 3.33% |
| 2026-03-27 | 19.95 | 20.90 | 19.50 | 20.40 | 20.18 | qfq | 13,338,404 | 273,478,503 | 2.15% |
| 2026-03-26 | 20.58 | 20.58 | 19.93 | 19.97 | 19.75 | qfq | 7,065,003 | 142,483,153 | -2.30% |
| 2026-03-25 | 20.11 | 20.58 | 20.03 | 20.44 | 20.22 | qfq | 8,972,936 | 182,772,197 | 2.77% |
| 2026-03-24 | 19.80 | 19.98 | 19.41 | 19.89 | 19.67 | qfq | 9,758,297 | 192,139,942 | 2.00% |
| 2026-03-23 | 20.13 | 20.28 | 19.36 | 19.50 | 19.29 | qfq | 16,122,183 | 317,637,513 | -4.27% |
| 2026-03-20 | 20.64 | 20.87 | 20.34 | 20.37 | 20.15 | qfq | 9,816,979 | 202,146,615 | -1.36% |
| 2026-03-19 | 21.25 | 21.50 | 20.52 | 20.65 | 20.43 | qfq | 12,300,128 | 256,686,394 | -4.00% |
| 2026-03-18 | 21.70 | 21.80 | 21.19 | 21.51 | 21.28 | qfq | 9,537,114 | 204,499,722 | 0.23% |
| 2026-03-17 | 21.67 | 22.04 | 21.46 | 21.46 | 21.23 | qfq | 10,456,497 | 226,759,508 | -0.19% |
| 2026-03-16 | 22.96 | 23.04 | 21.30 | 21.50 | 21.27 | qfq | 19,845,259 | 433,485,740 | -6.36% |
| 2026-03-13 | 22.83 | 23.55 | 22.83 | 22.96 | 22.71 | qfq | 7,986,497 | 185,550,780 | 0.61% |
| 2026-03-12 | 23.19 | 23.22 | 22.60 | 22.82 | 22.57 | qfq | 8,169,964 | 185,849,917 | -1.21% |
| 2026-03-11 | 23.05 | 23.27 | 22.94 | 23.10 | 22.85 | qfq | 7,486,568 | 173,201,701 | 0.30% |
| 2026-03-10 | 22.80 | 23.18 | 22.66 | 23.03 | 22.78 | qfq | 8,707,746 | 199,635,707 | 1.45% |
| 2026-03-09 | 23.00 | 23.19 | 22.52 | 22.70 | 22.45 | qfq | 10,801,501 | 245,940,628 | -2.83% |
| 2026-03-06 | 22.90 | 23.60 | 22.60 | 23.36 | 23.11 | qfq | 9,023,247 | 210,311,710 | 1.57% |
| 2026-03-05 | 23.19 | 23.39 | 22.82 | 23.00 | 22.75 | qfq | 9,041,900 | 208,745,142 | -0.35% |
| 2026-03-04 | 23.40 | 24.08 | 23.06 | 23.08 | 22.83 | qfq | 10,160,486 | 237,713,310 | -2.62% |
| 2026-03-03 | 23.94 | 24.25 | 23.47 | 23.70 | 23.44 | qfq | 11,619,909 | 276,104,305 | -1.04% |
| 2026-03-02 | 22.95 | 24.23 | 22.82 | 23.95 | 23.69 | qfq | 14,104,305 | 336,837,541 | 2.79% |
| 2026-02-27 | 23.49 | 23.70 | 23.11 | 23.30 | 23.05 | qfq | 6,656,917 | 155,378,064 | -1.27% |
| 2026-02-26 | 23.51 | 23.67 | 22.83 | 23.60 | 23.34 | qfq | 16,012,789 | 372,394,704 | -0.08% |
| 2026-02-25 | 22.72 | 24.15 | 22.71 | 23.62 | 23.36 | qfq | 14,891,519 | 352,634,838 | 4.56% |
| 2026-02-24 | 22.75 | 22.85 | 22.51 | 22.59 | 22.34 | qfq | 7,954,703 | 180,176,562 | -0.66% |
| 2026-02-13 | 23.23 | 23.38 | 22.61 | 22.74 | 22.49 | qfq | 9,424,394 | 215,354,502 | -2.11% |
| 2026-02-12 | 23.33 | 23.65 | 23.16 | 23.23 | 22.98 | qfq | 5,899,380 | 138,094,714 | -0.73% |
| 2026-02-11 | 22.98 | 23.73 | 22.84 | 23.40 | 23.15 | qfq | 8,651,566 | 202,165,905 | 1.78% |
| 2026-02-10 | 23.37 | 23.39 | 22.90 | 22.99 | 22.74 | qfq | 11,030,913 | 254,617,919 | -1.58% |
| 2026-02-09 | 23.74 | 23.74 | 23.19 | 23.36 | 23.11 | qfq | 10,892,069 | 255,494,966 | -0.21% |
| 2026-02-06 | 23.98 | 24.15 | 23.40 | 23.41 | 23.16 | qfq | 9,580,402 | 226,958,929 | -2.38% |
| 2026-02-05 | 24.37 | 24.66 | 23.90 | 23.98 | 23.72 | qfq | 8,052,814 | 194,867,294 | -1.36% |
| 2026-02-04 | 23.84 | 24.45 | 23.60 | 24.31 | 24.05 | qfq | 14,376,202 | 347,822,868 | 2.62% |
| 2026-02-03 | 23.48 | 23.84 | 23.21 | 23.69 | 23.43 | qfq | 14,339,794 | 337,003,256 | 2.91% |
| 2026-02-02 | 24.50 | 24.73 | 22.77 | 23.02 | 22.77 | qfq | 29,318,725 | 688,474,925 | -7.92% |
| 2026-01-30 | 25.44 | 25.83 | 24.06 | 25.00 | 24.73 | qfq | 23,448,144 | 580,879,896 | -2.11% |
| 2026-01-29 | 25.77 | 25.89 | 24.26 | 25.54 | 25.26 | qfq | 36,020,384 | 898,302,659 | -1.69% |
| 2026-01-28 | 25.63 | 26.23 | 25.32 | 25.98 | 25.70 | qfq | 10,280,672 | 266,184,294 | 1.13% |
| 2026-01-27 | 26.06 | 26.29 | 25.53 | 25.69 | 25.41 | qfq | 8,752,815 | 225,522,128 | -1.72% |
| 2026-01-26 | 25.91 | 26.44 | 25.82 | 26.14 | 25.86 | qfq | 10,154,176 | 265,353,611 | 0.19% |
| 2026-01-23 | 25.90 | 26.42 | 25.13 | 26.09 | 25.81 | qfq | 12,664,040 | 327,532,799 | 0.93% |
| 2026-01-22 | 25.40 | 25.96 | 25.22 | 25.85 | 25.57 | qfq | 8,906,774 | 228,300,855 | 2.25% |
| 2026-01-21 | 24.99 | 25.31 | 24.67 | 25.28 | 25.01 | qfq | 7,416,427 | 185,435,861 | 0.72% |
| 2026-01-20 | 24.80 | 25.19 | 24.49 | 25.10 | 24.83 | qfq | 9,883,305 | 246,432,100 | 1.83% |
| 2026-01-19 | 24.16 | 24.96 | 23.87 | 24.65 | 24.38 | qfq | 10,328,688 | 254,407,363 | 2.32% |
| 2026-01-16 | 23.96 | 24.48 | 23.87 | 24.09 | 23.83 | qfq | 8,207,520 | 198,703,475 | 0.79% |
| 2026-01-15 | 23.58 | 24.00 | 23.49 | 23.90 | 23.64 | qfq | 7,586,764 | 181,045,933 | 1.01% |
| 2026-01-14 | 23.63 | 23.80 | 23.05 | 23.66 | 23.40 | qfq | 13,073,625 | 307,546,595 | 0.34% |
| 2026-01-13 | 23.60 | 23.98 | 23.32 | 23.58 | 23.32 | qfq | 12,754,160 | 301,596,812 | 0.21% |
| 2026-01-12 | 24.32 | 24.72 | 22.96 | 23.53 | 23.27 | qfq | 24,565,358 | 581,721,436 | -4.27% |
| 2026-01-09 | 24.83 | 24.84 | 24.30 | 24.58 | 24.31 | qfq | 8,879,758 | 218,183,291 | -0.04% |
| 2026-01-08 | 24.83 | 25.08 | 24.26 | 24.59 | 24.32 | qfq | 10,416,414 | 256,921,052 | -1.32% |
| 2026-01-07 | 24.41 | 25.18 | 24.33 | 24.92 | 24.65 | qfq | 10,222,901 | 253,491,627 | 2.01% |
| 2026-01-06 | 25.12 | 25.35 | 24.34 | 24.43 | 24.16 | qfq | 15,193,410 | 374,642,043 | -3.13% |
| 2026-01-05 | 24.60 | 25.40 | 24.36 | 25.22 | 24.95 | qfq | 11,047,693 | 276,650,712 | 2.77% |
| 2025-12-31 | 24.47 | 25.05 | 24.43 | 24.54 | 24.27 | qfq | 8,418,534 | 207,704,556 | 0.41% |
| 2025-12-30 | 24.03 | 24.93 | 23.75 | 24.44 | 24.17 | qfq | 9,761,876 | 238,839,965 | 1.24% |
| 2025-12-29 | 24.44 | 24.48 | 24.00 | 24.14 | 23.88 | qfq | 7,584,488 | 184,081,329 | -1.23% |
| 2025-12-26 | 24.48 | 24.67 | 24.30 | 24.44 | 24.17 | qfq | 6,634,660 | 162,407,418 | 0.37% |
| 2025-12-25 | 24.21 | 24.53 | 23.44 | 24.35 | 24.09 | qfq | 8,177,463 | 196,927,944 | 1.08% |
| 2025-12-24 | 24.32 | 24.99 | 23.74 | 24.09 | 23.83 | qfq | 10,532,120 | 255,123,714 | 0.67% |
| 2025-12-23 | 23.30 | 24.10 | 23.15 | 23.93 | 23.67 | qfq | 9,543,424 | 226,262,256 | 2.75% |
| 2025-12-22 | 23.67 | 23.68 | 23.00 | 23.29 | 23.04 | qfq | 8,813,205 | 205,046,958 | -1.52% |
| 2025-12-19 | 24.17 | 24.17 | 23.56 | 23.65 | 23.39 | qfq | 6,137,640 | 145,824,542 | -1.13% |
| 2025-12-18 | 23.58 | 24.26 | 23.52 | 23.92 | 23.66 | qfq | 6,527,020 | 156,350,095 | 0.50% |
| 2025-12-17 | 23.62 | 23.97 | 23.46 | 23.80 | 23.54 | qfq | 6,830,040 | 161,969,752 | 0.76% |
| 2025-12-16 | 23.86 | 24.17 | 23.00 | 23.62 | 23.36 | qfq | 10,640,039 | 249,608,435 | -1.09% |
| 2025-12-15 | 23.66 | 24.53 | 23.66 | 23.88 | 23.62 | qfq | 11,346,380 | 274,710,129 | 0.46% |
| 2025-12-12 | 23.54 | 24.04 | 23.54 | 23.77 | 23.51 | qfq | 10,285,434 | 244,701,025 | 1.02% |
| 2025-12-11 | 23.53 | 24.13 | 23.30 | 23.53 | 23.27 | qfq | 13,239,674 | 313,822,095 | 0.21% |
| 2025-12-10 | 22.64 | 23.56 | 22.57 | 23.48 | 23.22 | qfq | 10,495,767 | 243,323,311 | 4.12% |
| 2025-12-09 | 22.72 | 23.09 | 22.33 | 22.55 | 22.30 | qfq | 5,173,411 | 117,196,097 | -0.97% |
| 2025-12-08 | 22.68 | 22.95 | 22.14 | 22.77 | 22.52 | qfq | 10,690,946 | 241,849,373 | 0.31% |
| 2025-12-05 | 22.44 | 22.94 | 22.33 | 22.70 | 22.45 | qfq | 9,100,149 | 206,482,336 | 1.29% |
| 2025-12-04 | 21.99 | 22.64 | 21.93 | 22.41 | 22.17 | qfq | 9,276,000 | 207,353,413 | 0.67% |
| 2025-12-03 | 22.06 | 22.51 | 22.02 | 22.26 | 21.68 | qfq | 5,824,354 | 130,059,757 | 0.50% |
| 2025-12-02 | 22.34 | 22.53 | 22.08 | 22.15 | 21.57 | qfq | 6,341,123 | 140,813,154 | -1.69% |
| 2025-12-01 | 22.30 | 22.84 | 22.20 | 22.53 | 21.94 | qfq | 10,615,880 | 237,884,988 | 0.49% |
| 2025-11-28 | 22.48 | 22.58 | 21.99 | 22.42 | 21.84 | qfq | 8,554,804 | 190,553,203 | -0.27% |
| 2025-11-27 | 23.00 | 23.18 | 22.35 | 22.48 | 21.90 | qfq | 9,738,897 | 220,783,769 | -2.68% |
| 2025-11-26 | 22.10 | 23.30 | 22.10 | 23.10 | 22.50 | qfq | 12,350,512 | 283,558,321 | 4.05% |
| 2025-11-25 | 22.25 | 22.48 | 22.07 | 22.20 | 21.62 | qfq | 8,795,900 | 196,050,045 | -0.36% |
| 2025-11-24 | 21.61 | 22.40 | 21.61 | 22.28 | 21.70 | qfq | 11,319,897 | 250,565,587 | 3.01% |
| 2025-11-21 | 22.04 | 22.31 | 21.52 | 21.63 | 21.07 | qfq | 13,966,272 | 305,893,482 | -3.22% |
| 2025-11-20 | 21.99 | 22.63 | 21.90 | 22.35 | 21.77 | qfq | 9,770,149 | 218,248,075 | 1.31% |
| 2025-11-19 | 22.27 | 22.74 | 21.81 | 22.06 | 21.49 | qfq | 9,877,069 | 218,367,347 | -1.91% |
| 2025-11-18 | 22.45 | 22.68 | 22.18 | 22.49 | 21.91 | qfq | 7,718,056 | 173,015,069 | -0.18% |
| 2025-11-17 | 23.04 | 23.06 | 22.50 | 22.53 | 21.94 | qfq | 8,676,817 | 196,881,046 | -2.00% |
| 2025-11-14 | 22.72 | 23.36 | 22.70 | 22.99 | 22.39 | qfq | 10,413,023 | 239,958,947 | 0.61% |
| 2025-11-13 | 22.73 | 23.78 | 22.54 | 22.85 | 22.26 | qfq | 17,989,940 | 415,868,468 | 0.31% |
| 2025-11-12 | 23.95 | 24.04 | 22.73 | 22.78 | 22.19 | qfq | 18,102,655 | 419,241,792 | -5.79% |
| 2025-11-11 | 24.08 | 24.48 | 23.85 | 24.18 | 23.55 | qfq | 12,344,439 | 297,447,829 | -1.59% |
| 2025-11-10 | 24.03 | 24.92 | 23.04 | 24.57 | 23.93 | qfq | 21,764,816 | 515,188,931 | 1.19% |
| 2025-11-07 | 22.79 | 24.29 | 22.56 | 24.28 | 23.65 | qfq | 22,336,530 | 530,217,762 | 6.54% |
| 2025-11-06 | 22.78 | 22.95 | 22.41 | 22.79 | 22.20 | qfq | 13,062,642 | 296,101,010 | -0.74% |
| 2025-11-05 | 21.70 | 23.20 | 21.60 | 22.96 | 22.36 | qfq | 22,138,471 | 501,213,771 | 4.65% |
| 2025-11-04 | 22.34 | 22.54 | 21.65 | 21.94 | 21.37 | qfq | 15,898,456 | 348,268,661 | -1.79% |
| 2025-11-03 | 21.78 | 22.34 | 21.30 | 22.34 | 21.76 | qfq | 23,477,901 | 513,121,217 | 3.52% |
| 2025-10-31 | 21.37 | 21.83 | 21.26 | 21.58 | 21.02 | qfq | 13,848,659 | 298,035,270 | 0.98% |
| 2025-10-30 | 21.77 | 21.87 | 21.08 | 21.37 | 20.81 | qfq | 13,424,100 | 287,657,301 | -1.84% |
| 2025-10-29 | 21.72 | 22.11 | 21.44 | 21.77 | 21.20 | qfq | 15,886,744 | 344,236,054 | 0.00% |
| 2025-10-28 | 22.45 | 22.65 | 21.58 | 21.77 | 21.20 | qfq | 25,380,374 | 556,833,363 | -2.33% |
| 2025-10-27 | 22.73 | 22.73 | 21.29 | 22.29 | 21.71 | qfq | 43,733,324 | 975,361,283 | 7.89% |
| 2025-10-24 | 20.20 | 20.79 | 20.06 | 20.66 | 20.12 | qfq | 14,195,607 | 289,696,463 | 2.02% |
| 2025-10-23 | 20.36 | 20.65 | 19.67 | 20.25 | 19.72 | qfq | 17,568,953 | 352,267,204 | -1.56% |
| 2025-10-22 | 20.53 | 20.72 | 20.20 | 20.57 | 20.04 | qfq | 14,652,742 | 300,207,413 | 1.08% |
| 2025-10-21 | 20.40 | 21.30 | 20.20 | 20.35 | 19.82 | qfq | 19,571,108 | 405,174,005 | -0.49% |
| 2025-10-20 | 20.31 | 20.53 | 19.90 | 20.45 | 19.92 | qfq | 17,609,235 | 355,654,378 | 1.09% |
| 2025-10-17 | 20.33 | 20.82 | 20.10 | 20.23 | 19.70 | qfq | 21,192,156 | 433,412,298 | -1.41% |
| 2025-10-16 | 21.10 | 21.13 | 20.45 | 20.52 | 19.99 | qfq | 23,869,738 | 494,604,213 | -3.57% |
| 2025-10-15 | 20.50 | 21.72 | 20.13 | 21.28 | 20.73 | qfq | 41,105,581 | 864,305,349 | 6.45% |
| 2025-10-14 | 20.10 | 20.88 | 19.89 | 19.99 | 19.47 | qfq | 32,765,049 | 666,527,645 | -0.94% |
| 2025-10-13 | 19.50 | 20.85 | 19.50 | 20.18 | 19.66 | qfq | 50,515,330 | 1,023,978,284 | -0.20% |
| 2025-10-10 | 18.38 | 20.22 | 18.11 | 20.22 | 19.69 | qfq | 45,995,791 | 911,895,501 | 10.01% |
| 2025-10-09 | 18.61 | 18.70 | 17.68 | 18.38 | 17.90 | qfq | 28,197,840 | 509,039,686 | -0.65% |
| 2025-09-30 | 18.20 | 18.79 | 18.09 | 18.50 | 18.02 | qfq | 16,687,685 | 308,359,241 | 1.04% |
| 2025-09-29 | 17.74 | 18.44 | 17.53 | 18.31 | 17.83 | qfq | 20,615,210 | 374,686,364 | 2.63% |
| 2025-09-26 | 17.30 | 18.03 | 17.30 | 17.84 | 17.38 | qfq | 17,971,680 | 319,567,819 | 1.94% |
| 2025-09-25 | 18.26 | 18.26 | 17.49 | 17.50 | 17.05 | qfq | 18,330,421 | 326,028,963 | -2.23% |
| 2025-09-24 | 17.87 | 18.05 | 17.45 | 17.90 | 17.44 | qfq | 16,593,623 | 293,745,612 | 0.00% |
| 2025-09-23 | 18.00 | 18.49 | 17.66 | 17.90 | 17.44 | qfq | 16,852,718 | 302,415,723 | -1.81% |
| 2025-09-22 | 17.91 | 18.28 | 17.38 | 18.23 | 17.76 | qfq | 23,682,501 | 424,542,392 | 0.89% |
| 2025-09-19 | 18.02 | 18.41 | 17.88 | 18.07 | 17.60 | qfq | 15,858,540 | 286,565,960 | 0.78% |
| 2025-09-18 | 17.76 | 18.30 | 17.62 | 17.93 | 17.46 | qfq | 26,340,894 | 473,932,267 | 0.96% |
| 2025-09-17 | 17.80 | 17.97 | 17.42 | 17.76 | 17.30 | qfq | 25,682,402 | 455,794,943 | -0.45% |
| 2025-09-16 | 18.10 | 18.44 | 17.73 | 17.84 | 17.38 | qfq | 32,140,763 | 577,760,374 | -2.41% |
| 2025-09-15 | 17.75 | 18.54 | 17.51 | 18.28 | 17.81 | qfq | 40,184,281 | 722,027,896 | 3.16% |
| 2025-09-12 | 17.18 | 18.00 | 17.05 | 17.72 | 17.26 | qfq | 47,643,131 | 836,966,055 | 3.81% |
| 2025-09-11 | 16.38 | 17.16 | 16.32 | 17.07 | 16.63 | qfq | 41,580,975 | 702,816,050 | 4.15% |
| 2025-09-10 | 16.40 | 16.59 | 16.18 | 16.39 | 15.96 | qfq | 18,023,191 | 294,656,420 | -0.36% |
| 2025-09-09 | 16.36 | 16.79 | 16.21 | 16.45 | 16.02 | qfq | 29,854,129 | 492,348,797 | 0.24% |
| 2025-09-08 | 15.97 | 16.61 | 15.90 | 16.41 | 15.98 | qfq | 36,111,603 | 589,084,811 | 3.27% |
| 2025-09-05 | 15.75 | 15.90 | 15.64 | 15.89 | 15.48 | qfq | 17,061,199 | 269,448,793 | 0.70% |
| 2025-09-04 | 15.65 | 15.89 | 15.41 | 15.78 | 15.37 | qfq | 20,881,698 | 327,006,483 | 0.19% |
| 2025-09-03 | 15.71 | 15.99 | 15.64 | 15.75 | 15.34 | qfq | 25,725,956 | 407,100,774 | 0.83% |
| 2025-09-02 | 16.28 | 16.31 | 15.48 | 15.62 | 15.21 | qfq | 31,427,947 | 494,200,223 | -4.05% |
| 2025-09-01 | 15.99 | 16.39 | 15.99 | 16.28 | 15.86 | qfq | 43,711,942 | 709,448,376 | 3.43% |
| 2025-08-29 | 15.80 | 16.07 | 15.70 | 15.74 | 15.33 | qfq | 20,514,374 | 325,511,642 | -0.38% |
| 2025-08-28 | 15.72 | 15.88 | 15.42 | 15.80 | 15.39 | qfq | 20,587,732 | 322,993,183 | 0.45% |
| 2025-08-27 | 16.09 | 16.38 | 15.72 | 15.73 | 15.32 | qfq | 28,942,398 | 465,126,811 | -2.30% |
| 2025-08-26 | 15.99 | 16.25 | 15.72 | 16.10 | 15.68 | qfq | 28,112,629 | 449,675,059 | 0.69% |
| 2025-08-25 | 15.62 | 16.25 | 15.56 | 15.99 | 15.57 | qfq | 46,107,499 | 735,013,034 | 2.37% |
| 2025-08-22 | 15.51 | 15.62 | 15.40 | 15.62 | 15.21 | qfq | 22,251,728 | 345,250,809 | 0.58% |
| 2025-08-21 | 15.76 | 15.77 | 15.50 | 15.53 | 15.13 | qfq | 21,563,421 | 336,415,189 | -0.26% |
| 2025-08-20 | 15.40 | 15.64 | 15.30 | 15.57 | 15.17 | qfq | 19,978,895 | 309,742,650 | 0.58% |
| 2025-08-19 | 15.43 | 15.80 | 15.36 | 15.48 | 15.08 | qfq | 33,354,838 | 520,124,951 | 0.06% |
| 2025-08-18 | 15.40 | 15.60 | 15.30 | 15.47 | 15.07 | qfq | 25,018,556 | 387,062,325 | 0.85% |
| 2025-08-15 | 15.05 | 15.37 | 15.04 | 15.34 | 14.94 | qfq | 26,091,586 | 397,915,153 | 1.19% |
| 2025-08-14 | 15.57 | 15.85 | 15.15 | 15.16 | 14.77 | qfq | 34,460,742 | 532,687,823 | -2.76% |
| 2025-08-13 | 15.60 | 15.67 | 15.49 | 15.59 | 15.19 | qfq | 24,182,098 | 376,324,399 | 0.00% |
| 2025-08-12 | 15.81 | 15.91 | 15.52 | 15.59 | 15.19 | qfq | 30,531,938 | 476,259,900 | -2.26% |
| 2025-08-11 | 16.21 | 16.22 | 15.86 | 15.95 | 15.54 | qfq | 43,933,239 | 700,887,304 | -2.03% |
| 2025-08-08 | 15.38 | 16.88 | 15.37 | 16.28 | 15.86 | qfq | 78,057,527 | 1,247,982,840 | 5.44% |
| 2025-08-07 | 15.80 | 15.82 | 15.38 | 15.44 | 15.04 | qfq | 35,709,693 | 554,651,725 | 0.26% |
| 2025-08-06 | 15.25 | 15.43 | 15.02 | 15.40 | 15.00 | qfq | 34,152,040 | 521,020,935 | 0.79% |
| 2025-08-05 | 15.20 | 15.45 | 15.20 | 15.28 | 14.88 | qfq | 24,657,906 | 377,211,704 | 0.13% |
| 2025-08-04 | 15.14 | 15.48 | 15.10 | 15.26 | 14.86 | qfq | 26,340,654 | 402,350,388 | -0.39% |
| 2025-08-01 | 15.39 | 15.50 | 15.28 | 15.32 | 14.92 | qfq | 28,654,650 | 440,794,764 | -0.45% |
| 2025-07-31 | 15.66 | 16.14 | 15.34 | 15.39 | 14.99 | qfq | 55,025,796 | 856,929,753 | -3.02% |
| 2025-07-30 | 16.05 | 16.50 | 15.81 | 15.87 | 15.46 | qfq | 64,188,555 | 1,034,259,452 | -4.11% |
| 2025-07-29 | 15.96 | 16.89 | 15.43 | 16.55 | 16.12 | qfq | 103,954,642 | 1,677,152,888 | 3.76% |
| 2025-07-28 | 16.11 | 16.27 | 15.74 | 15.95 | 15.54 | qfq | 75,365,436 | 1,206,614,729 | -3.04% |
| 2025-07-25 | 17.80 | 17.85 | 16.45 | 16.45 | 16.02 | qfq | 130,725,925 | 2,213,734,409 | -10.01% |
| 2025-07-24 | 16.57 | 18.88 | 16.17 | 18.28 | 17.81 | qfq | 193,785,814 | 3,431,226,662 | 4.82% |
| 2025-07-23 | 17.44 | 17.44 | 17.31 | 17.44 | 16.99 | qfq | 134,073,019 | 2,338,092,053 | 10.03% |
| 2025-07-22 | 15.85 | 15.85 | 15.85 | 15.85 | 15.44 | qfq | 5,028,697 | 79,704,847 | 9.99% |
| 2025-07-21 | 14.41 | 14.41 | 14.41 | 14.41 | 14.04 | qfq | 11,200,236 | 161,395,401 | 10.00% |
| 2025-07-18 | 13.20 | 13.28 | 13.02 | 13.10 | 12.76 | qfq | 10,830,940 | 142,236,289 | -0.61% |
| 2025-07-17 | 13.33 | 13.38 | 13.04 | 13.18 | 12.84 | qfq | 10,340,530 | 136,305,662 | -1.05% |
| 2025-07-16 | 13.30 | 13.50 | 13.16 | 13.32 | 12.97 | qfq | 12,377,657 | 164,404,980 | 0.53% |
| 2025-07-15 | 13.50 | 13.66 | 13.19 | 13.25 | 12.91 | qfq | 23,049,446 | 308,312,975 | 1.69% |
| 2025-07-14 | 13.06 | 13.14 | 12.92 | 13.03 | 12.69 | qfq | 7,133,150 | 92,922,718 | 0.39% |
| 2025-07-11 | 13.02 | 13.14 | 12.86 | 12.98 | 12.64 | qfq | 12,299,354 | 160,077,676 | -0.31% |
| 2025-07-10 | 12.82 | 13.18 | 12.82 | 13.02 | 12.68 | qfq | 11,271,758 | 146,694,606 | 1.32% |
| 2025-07-09 | 12.76 | 13.13 | 12.66 | 12.85 | 12.52 | qfq | 16,998,966 | 220,418,632 | 1.42% |
| 2025-07-08 | 12.69 | 12.83 | 12.55 | 12.67 | 12.34 | qfq | 9,221,066 | 116,627,879 | -0.31% |
| 2025-07-07 | 12.50 | 12.88 | 12.45 | 12.71 | 12.38 | qfq | 16,693,561 | 211,236,075 | 1.60% |
| 2025-07-04 | 12.71 | 12.82 | 12.48 | 12.51 | 12.19 | qfq | 14,833,383 | 187,552,258 | -1.11% |
| 2025-07-03 | 12.39 | 12.78 | 12.25 | 12.65 | 12.32 | qfq | 25,416,580 | 318,990,888 | 1.69% |
| 2025-07-02 | 11.77 | 12.45 | 11.77 | 12.44 | 12.12 | qfq | 26,734,366 | 326,691,451 | 5.51% |
| 2025-07-01 | 11.84 | 11.86 | 11.74 | 11.79 | 11.48 | qfq | 5,293,479 | 62,330,932 | -0.42% |
| 2025-06-30 | 11.95 | 11.97 | 11.73 | 11.84 | 11.53 | qfq | 5,762,141 | 68,069,809 | -0.84% |
| 2025-06-27 | 11.85 | 11.97 | 11.83 | 11.94 | 11.63 | qfq | 5,431,620 | 64,802,375 | 0.76% |
| 2025-06-26 | 11.81 | 11.91 | 11.75 | 11.85 | 11.54 | qfq | 6,004,631 | 71,024,915 | 0.34% |
| 2025-06-25 | 11.71 | 11.83 | 11.70 | 11.81 | 11.50 | qfq | 6,926,680 | 81,496,655 | 0.68% |
| 2025-06-24 | 11.53 | 11.73 | 11.51 | 11.73 | 11.43 | qfq | 7,532,931 | 87,851,681 | 2.00% |
| 2025-06-23 | 11.55 | 11.58 | 11.35 | 11.50 | 11.20 | qfq | 5,302,955 | 60,859,775 | -0.17% |
| 2025-06-20 | 11.59 | 11.62 | 11.50 | 11.52 | 11.22 | qfq | 5,817,307 | 67,187,500 | -3.44% |
| 2025-06-19 | 12.08 | 12.11 | 11.90 | 11.93 | 11.17 | qfq | 7,678,512 | 92,023,154 | -1.16% |
| 2025-06-18 | 12.12 | 12.19 | 12.02 | 12.07 | 11.30 | qfq | 4,783,414 | 57,772,544 | -0.66% |
| 2025-06-17 | 12.09 | 12.17 | 12.04 | 12.15 | 11.38 | qfq | 5,377,440 | 65,186,734 | 0.83% |
| 2025-06-16 | 12.15 | 12.16 | 12.01 | 12.05 | 11.28 | qfq | 9,024,408 | 108,958,260 | -0.17% |
| 2025-06-13 | 12.23 | 12.24 | 12.02 | 12.07 | 11.30 | qfq | 10,489,157 | 126,921,401 | -1.15% |
| 2025-06-12 | 12.45 | 12.45 | 12.18 | 12.21 | 11.43 | qfq | 10,265,951 | 125,751,974 | -1.93% |
| 2025-06-11 | 12.31 | 12.50 | 12.31 | 12.45 | 11.66 | qfq | 6,419,651 | 79,934,677 | 0.48% |
| 2025-06-10 | 12.53 | 12.53 | 12.35 | 12.39 | 11.60 | qfq | 6,513,563 | 80,875,126 | -0.72% |
| 2025-06-09 | 12.57 | 12.57 | 12.36 | 12.48 | 11.69 | qfq | 9,808,666 | 121,872,648 | -0.72% |
| 2025-06-06 | 12.32 | 12.68 | 12.22 | 12.57 | 11.77 | qfq | 9,222,024 | 115,389,084 | 2.03% |
| 2025-06-05 | 12.28 | 12.37 | 12.14 | 12.32 | 11.54 | qfq | 8,396,048 | 102,836,824 | -0.24% |
| 2025-06-04 | 12.15 | 12.41 | 12.14 | 12.35 | 11.57 | qfq | 7,065,330 | 86,900,188 | 1.65% |
| 2025-06-03 | 12.28 | 12.33 | 12.12 | 12.15 | 11.38 | qfq | 8,156,553 | 99,440,202 | -1.62% |
| 2025-05-30 | 12.31 | 12.40 | 12.28 | 12.35 | 11.57 | qfq | 4,723,102 | 58,309,379 | 0.24% |
| 2025-05-29 | 12.28 | 12.38 | 12.23 | 12.32 | 11.54 | qfq | 5,415,800 | 66,669,709 | 0.33% |
| 2025-05-28 | 12.43 | 12.46 | 12.27 | 12.28 | 11.50 | qfq | 6,219,735 | 76,806,252 | -0.97% |
| 2025-05-27 | 12.45 | 12.54 | 12.39 | 12.40 | 11.61 | qfq | 5,123,087 | 63,733,893 | -0.24% |
| 2025-05-26 | 12.41 | 12.56 | 12.37 | 12.43 | 11.64 | qfq | 5,488,952 | 68,341,817 | 0.00% |
| 2025-05-23 | 12.60 | 12.71 | 12.43 | 12.43 | 11.64 | qfq | 6,602,640 | 82,912,977 | -1.27% |
| 2025-05-22 | 12.79 | 12.80 | 12.58 | 12.59 | 11.79 | qfq | 5,904,668 | 74,655,416 | -1.25% |
| 2025-05-21 | 12.56 | 12.88 | 12.56 | 12.75 | 11.94 | qfq | 9,674,149 | 123,407,799 | 1.27% |
| 2025-05-20 | 12.54 | 12.69 | 12.54 | 12.59 | 11.79 | qfq | 7,420,180 | 93,571,637 | 0.16% |
| 2025-05-19 | 12.40 | 12.65 | 12.38 | 12.57 | 11.77 | qfq | 8,263,860 | 103,747,764 | 1.13% |
| 2025-05-16 | 12.58 | 12.64 | 12.40 | 12.43 | 11.64 | qfq | 9,110,095 | 113,698,189 | -0.88% |
| 2025-05-15 | 12.42 | 12.59 | 12.40 | 12.54 | 11.74 | qfq | 7,474,295 | 93,396,679 | 0.56% |
| 2025-05-14 | 12.45 | 12.58 | 12.40 | 12.47 | 11.68 | qfq | 10,706,510 | 133,742,126 | -0.16% |
| 2025-05-13 | 12.28 | 12.51 | 12.22 | 12.49 | 11.70 | qfq | 15,339,885 | 190,123,324 | 1.96% |
| 2025-05-12 | 12.19 | 12.28 | 12.08 | 12.25 | 11.47 | qfq | 12,655,453 | 154,261,358 | 0.74% |
| 2025-05-09 | 12.20 | 12.24 | 12.09 | 12.16 | 11.39 | qfq | 8,937,080 | 108,452,788 | -0.25% |
| 2025-05-08 | 12.17 | 12.24 | 12.13 | 12.19 | 11.42 | qfq | 9,537,092 | 116,206,135 | 0.16% |
| 2025-05-07 | 12.28 | 12.30 | 12.10 | 12.17 | 11.40 | qfq | 12,426,841 | 151,211,075 | 0.16% |
| 2025-05-06 | 12.06 | 12.21 | 11.98 | 12.15 | 11.38 | qfq | 16,076,809 | 194,651,768 | 1.17% |
| 2025-04-30 | 12.70 | 12.70 | 11.89 | 12.01 | 11.25 | qfq | 31,003,680 | 374,695,167 | -5.06% |
| 2025-04-29 | 12.80 | 12.82 | 12.43 | 12.65 | 11.85 | qfq | 13,183,580 | 166,356,127 | -1.17% |
| 2025-04-28 | 12.88 | 12.97 | 12.78 | 12.80 | 11.99 | qfq | 6,520,523 | 83,816,983 | -0.78% |
| 2025-04-25 | 12.99 | 13.14 | 12.85 | 12.90 | 12.08 | qfq | 7,523,979 | 97,375,229 | -0.08% |
| 2025-04-24 | 13.23 | 13.28 | 12.81 | 12.91 | 12.09 | qfq | 12,273,880 | 159,594,408 | -2.49% |
| 2025-04-23 | 13.34 | 13.39 | 13.12 | 13.24 | 12.40 | qfq | 7,854,879 | 103,966,328 | -0.90% |
| 2025-04-22 | 13.26 | 13.53 | 13.19 | 13.36 | 12.51 | qfq | 8,926,545 | 119,376,129 | 0.98% |
| 2025-04-21 | 13.50 | 13.56 | 13.18 | 13.23 | 12.39 | qfq | 9,982,600 | 132,533,874 | -1.56% |
| 2025-04-18 | 13.71 | 13.75 | 13.40 | 13.44 | 12.59 | qfq | 8,915,484 | 120,348,758 | -1.97% |
| 2025-04-17 | 13.73 | 13.88 | 13.55 | 13.71 | 12.84 | qfq | 8,849,240 | 121,571,094 | -0.15% |
| 2025-04-16 | 13.62 | 13.86 | 13.60 | 13.73 | 12.86 | qfq | 7,083,196 | 97,075,485 | -0.22% |
| 2025-04-15 | 13.71 | 13.77 | 13.57 | 13.76 | 12.89 | qfq | 7,224,398 | 98,951,800 | 0.36% |
| 2025-04-14 | 14.09 | 14.09 | 13.59 | 13.71 | 12.84 | qfq | 11,235,640 | 153,987,034 | -2.14% |
| 2025-04-11 | 14.14 | 14.20 | 13.80 | 14.01 | 13.12 | qfq | 10,085,620 | 141,141,667 | -0.99% |
| 2025-04-10 | 14.10 | 14.35 | 13.79 | 14.15 | 13.25 | qfq | 15,317,082 | 215,616,828 | 0.71% |
| 2025-04-09 | 13.84 | 14.12 | 13.46 | 14.05 | 13.16 | qfq | 17,155,373 | 236,855,210 | 1.22% |
| 2025-04-08 | 13.38 | 14.13 | 13.38 | 13.88 | 13.00 | qfq | 19,679,718 | 272,416,667 | 3.66% |
| 2025-04-07 | 13.50 | 14.06 | 13.11 | 13.39 | 12.54 | qfq | 19,136,690 | 260,948,011 | -5.30% |
| 2025-04-03 | 13.78 | 14.15 | 13.50 | 14.14 | 13.24 | qfq | 19,881,548 | 278,531,652 | 3.36% |
| 2025-04-02 | 13.73 | 14.00 | 13.64 | 13.68 | 12.81 | qfq | 8,347,100 | 114,924,669 | -1.79% |
| 2025-04-01 | 13.87 | 13.99 | 13.75 | 13.93 | 13.04 | qfq | 12,559,310 | 174,341,236 | 0.36% |
| 2025-03-31 | 13.56 | 14.09 | 13.50 | 13.88 | 13.00 | qfq | 27,582,187 | 382,873,805 | 2.51% |
| 2025-03-28 | 13.52 | 13.64 | 13.41 | 13.54 | 12.68 | qfq | 15,361,825 | 207,763,679 | 0.45% |
| 2025-03-27 | 13.09 | 13.60 | 13.09 | 13.48 | 12.62 | qfq | 22,067,763 | 297,713,580 | 3.93% |
| 2025-03-26 | 12.94 | 13.03 | 12.61 | 12.97 | 12.15 | qfq | 10,531,573 | 135,049,166 | -0.15% |
| 2025-03-25 | 13.17 | 13.25 | 12.95 | 12.99 | 12.16 | qfq | 10,455,222 | 136,829,892 | -0.92% |
| 2025-03-24 | 13.04 | 13.18 | 13.01 | 13.11 | 12.28 | qfq | 8,259,880 | 108,167,650 | 0.54% |
| 2025-03-21 | 12.93 | 13.15 | 12.93 | 13.04 | 12.21 | qfq | 7,402,403 | 96,499,049 | 0.85% |
| 2025-03-20 | 13.00 | 13.10 | 12.86 | 12.93 | 12.11 | qfq | 6,557,566 | 85,041,344 | -0.39% |
| 2025-03-19 | 13.15 | 13.23 | 12.93 | 12.98 | 12.16 | qfq | 8,657,325 | 112,579,154 | -1.67% |
| 2025-03-18 | 13.21 | 13.27 | 13.06 | 13.20 | 12.36 | qfq | 7,423,364 | 97,633,350 | -0.08% |
| 2025-03-17 | 13.01 | 13.36 | 13.01 | 13.21 | 12.37 | qfq | 13,103,275 | 173,381,534 | 1.54% |
| 2025-03-14 | 12.87 | 13.03 | 12.78 | 13.01 | 12.18 | qfq | 13,029,640 | 168,676,836 | 1.17% |
| 2025-03-13 | 12.55 | 12.88 | 12.55 | 12.86 | 12.04 | qfq | 12,851,794 | 164,146,026 | 2.47% |
| 2025-03-12 | 12.86 | 12.86 | 12.55 | 12.55 | 11.75 | qfq | 9,591,000 | 121,283,018 | -2.49% |
| 2025-03-11 | 12.58 | 12.88 | 12.50 | 12.87 | 12.05 | qfq | 12,746,164 | 162,494,276 | 1.50% |
| 2025-03-10 | 12.52 | 12.72 | 12.41 | 12.68 | 11.87 | qfq | 11,867,696 | 149,663,218 | 1.44% |
| 2025-03-07 | 12.29 | 12.66 | 12.28 | 12.50 | 11.71 | qfq | 16,514,980 | 206,287,759 | 1.54% |
| 2025-03-06 | 12.39 | 12.40 | 12.25 | 12.31 | 11.53 | qfq | 6,603,770 | 81,302,663 | -0.16% |
| 2025-03-05 | 12.23 | 12.40 | 12.13 | 12.33 | 11.55 | qfq | 12,282,832 | 151,459,537 | 1.40% |
| 2025-03-04 | 12.15 | 12.19 | 12.03 | 12.16 | 11.39 | qfq | 5,544,456 | 67,194,665 | 0.41% |
| 2025-03-03 | 11.98 | 12.23 | 11.93 | 12.11 | 11.34 | qfq | 10,384,346 | 125,911,953 | 1.34% |
| 2025-02-28 | 12.02 | 12.06 | 11.90 | 11.95 | 11.19 | qfq | 6,937,381 | 83,029,004 | -0.42% |
| 2025-02-27 | 11.91 | 12.11 | 11.90 | 12.00 | 11.24 | qfq | 6,912,017 | 82,916,815 | 0.42% |
| 2025-02-26 | 11.68 | 11.95 | 11.68 | 11.95 | 11.19 | qfq | 9,537,354 | 113,089,724 | 2.22% |
| 2025-02-25 | 11.80 | 11.86 | 11.67 | 11.69 | 10.95 | qfq | 5,971,894 | 70,174,595 | -1.18% |
| 2025-02-24 | 11.77 | 11.95 | 11.75 | 11.83 | 11.08 | qfq | 7,156,235 | 84,781,693 | 0.17% |
| 2025-02-21 | 11.82 | 11.90 | 11.73 | 11.81 | 11.06 | qfq | 5,885,272 | 69,475,200 | 0.08% |
| 2025-02-20 | 11.76 | 11.82 | 11.66 | 11.80 | 11.05 | qfq | 5,823,008 | 68,299,379 | 0.34% |
| 2025-02-19 | 11.81 | 11.86 | 11.72 | 11.76 | 11.01 | qfq | 6,771,824 | 79,723,161 | -0.68% |
| 2025-02-18 | 11.98 | 12.02 | 11.80 | 11.84 | 11.09 | qfq | 8,224,600 | 97,879,133 | -1.50% |
| 2025-02-17 | 12.11 | 12.18 | 11.95 | 12.02 | 11.26 | qfq | 7,019,672 | 84,234,964 | -0.91% |
| 2025-02-14 | 12.19 | 12.25 | 12.09 | 12.13 | 11.36 | qfq | 6,136,352 | 74,435,868 | -0.57% |
| 2025-02-13 | 12.18 | 12.33 | 12.15 | 12.20 | 11.42 | qfq | 7,904,575 | 96,914,500 | 0.25% |
| 2025-02-12 | 12.26 | 12.31 | 12.09 | 12.17 | 11.40 | qfq | 6,031,220 | 73,294,937 | -0.73% |
| 2025-02-11 | 12.30 | 12.39 | 12.18 | 12.26 | 11.48 | qfq | 5,928,200 | 72,702,502 | -0.16% |
| 2025-02-10 | 12.09 | 12.47 | 12.09 | 12.28 | 11.50 | qfq | 8,596,848 | 105,565,619 | 1.15% |
| 2025-02-07 | 11.95 | 12.19 | 11.92 | 12.14 | 11.37 | qfq | 7,574,835 | 91,590,442 | 1.51% |
| 2025-02-06 | 11.96 | 11.99 | 11.84 | 11.96 | 11.20 | qfq | 6,209,100 | 74,117,244 | 0.00% |
| 2025-02-05 | 12.30 | 12.35 | 11.94 | 11.96 | 11.20 | qfq | 9,240,603 | 111,328,972 | -2.76% |
| 2025-01-27 | 12.10 | 12.38 | 11.99 | 12.30 | 11.52 | qfq | 10,335,380 | 126,985,349 | 1.91% |
| 2025-01-24 | 12.06 | 12.20 | 11.98 | 12.07 | 11.30 | qfq | 7,726,829 | 93,569,856 | 0.33% |
| 2025-01-23 | 11.95 | 12.09 | 11.93 | 12.03 | 11.27 | qfq | 7,523,138 | 90,411,811 | 0.84% |
| 2025-01-22 | 11.94 | 11.99 | 11.85 | 11.93 | 11.17 | qfq | 3,914,340 | 46,662,249 | 0.00% |
| 2025-01-21 | 12.08 | 12.09 | 11.85 | 11.93 | 11.17 | qfq | 6,138,258 | 73,356,403 | -1.00% |
| 2025-01-20 | 11.93 | 12.10 | 11.87 | 12.05 | 11.28 | qfq | 6,955,312 | 83,618,051 | 1.26% |
| 2025-01-17 | 11.81 | 11.96 | 11.73 | 11.90 | 11.14 | qfq | 5,051,333 | 59,914,308 | 0.08% |
| 2025-01-16 | 11.79 | 12.05 | 11.79 | 11.89 | 11.13 | qfq | 7,111,453 | 84,800,883 | 0.85% |
| 2025-01-15 | 11.79 | 11.85 | 11.67 | 11.79 | 11.04 | qfq | 6,686,066 | 78,610,282 | -0.34% |
| 2025-01-14 | 11.64 | 11.86 | 11.59 | 11.83 | 11.08 | qfq | 10,262,640 | 120,573,040 | 1.28% |
| 2025-01-13 | 11.56 | 11.77 | 11.56 | 11.68 | 10.94 | qfq | 4,659,842 | 54,345,816 | -0.43% |
| 2025-01-10 | 11.79 | 11.86 | 11.68 | 11.73 | 10.98 | qfq | 6,212,564 | 73,091,196 | -0.42% |
| 2025-01-09 | 11.95 | 11.97 | 11.77 | 11.78 | 11.03 | qfq | 6,752,482 | 79,925,462 | -1.42% |
| 2025-01-08 | 12.07 | 12.07 | 11.80 | 11.95 | 11.19 | qfq | 7,402,553 | 88,235,729 | -0.58% |
| 2025-01-07 | 12.10 | 12.20 | 11.95 | 12.02 | 11.26 | qfq | 7,216,482 | 86,881,548 | -1.07% |
| 2025-01-06 | 12.00 | 12.28 | 11.93 | 12.15 | 11.38 | qfq | 7,887,108 | 95,434,923 | 0.58% |
| 2025-01-03 | 11.90 | 12.30 | 11.90 | 12.08 | 11.31 | qfq | 18,092,657 | 219,770,713 | 1.85% |
| 2025-01-02 | 12.10 | 12.38 | 11.75 | 11.86 | 11.11 | qfq | 14,594,288 | 176,379,647 | -1.98% |
| 2024-12-31 | 12.18 | 12.30 | 12.06 | 12.10 | 11.33 | qfq | 8,035,592 | 97,869,113 | -0.66% |
| 2024-12-30 | 12.27 | 12.36 | 12.15 | 12.18 | 11.41 | qfq | 7,087,550 | 86,526,126 | -0.73% |
| 2024-12-27 | 12.15 | 12.33 | 12.01 | 12.27 | 11.49 | qfq | 8,521,090 | 104,391,470 | 1.32% |
| 2024-12-26 | 12.33 | 12.34 | 12.08 | 12.11 | 11.34 | qfq | 8,964,258 | 108,974,528 | -1.30% |
| 2024-12-25 | 12.49 | 12.49 | 12.20 | 12.27 | 11.49 | qfq | 6,269,709 | 76,992,781 | -1.29% |
| 2024-12-24 | 12.14 | 12.59 | 12.14 | 12.43 | 11.64 | qfq | 23,571,478 | 293,028,417 | 2.56% |
| 2024-12-23 | 12.20 | 12.27 | 12.12 | 12.12 | 11.35 | qfq | 7,778,095 | 94,788,393 | -0.57% |
| 2024-12-20 | 12.27 | 12.30 | 12.17 | 12.19 | 11.42 | qfq | 5,834,640 | 71,335,717 | -0.65% |
| 2024-12-19 | 12.28 | 12.35 | 12.12 | 12.27 | 11.49 | qfq | 8,561,482 | 104,722,588 | -0.65% |
| 2024-12-18 | 12.55 | 12.59 | 12.18 | 12.35 | 11.57 | qfq | 18,496,500 | 228,498,710 | -0.96% |
| 2024-12-17 | 12.41 | 12.52 | 12.26 | 12.47 | 11.68 | qfq | 15,789,241 | 195,926,211 | 0.97% |
| 2024-12-16 | 12.53 | 12.69 | 12.31 | 12.35 | 11.57 | qfq | 18,277,577 | 227,021,164 | -2.37% |
| 2024-12-13 | 12.95 | 12.95 | 12.60 | 12.65 | 11.85 | qfq | 23,420,748 | 297,357,081 | -2.47% |
| 2024-12-12 | 12.94 | 12.98 | 12.86 | 12.97 | 12.15 | qfq | 14,856,362 | 191,841,092 | 0.15% |
| 2024-12-11 | 12.89 | 13.10 | 12.87 | 12.95 | 12.13 | qfq | 13,096,799 | 169,638,342 | -0.15% |
| 2024-12-10 | 13.18 | 13.26 | 12.95 | 12.97 | 12.15 | qfq | 23,034,766 | 302,331,260 | 0.93% |
| 2024-12-09 | 12.90 | 12.95 | 12.76 | 12.85 | 12.03 | qfq | 12,802,930 | 164,245,751 | -0.54% |
| 2024-12-06 | 12.80 | 12.99 | 12.76 | 12.92 | 12.10 | qfq | 15,689,742 | 202,299,259 | 1.33% |
| 2024-12-05 | 12.80 | 12.80 | 12.66 | 12.75 | 11.94 | qfq | 14,502,014 | 184,250,005 | -1.09% |
| 2024-12-04 | 13.02 | 13.13 | 12.78 | 12.89 | 12.07 | qfq | 24,637,437 | 316,932,207 | -1.68% |
| 2024-12-03 | 13.28 | 13.28 | 13.02 | 13.11 | 12.28 | qfq | 35,044,570 | 458,907,519 | -4.52% |
| 2024-12-02 | 14.28 | 14.28 | 13.42 | 13.73 | 12.86 | qfq | 54,500,847 | 752,696,154 | 5.78% |
| 2024-11-29 | 12.88 | 13.10 | 12.85 | 12.98 | 12.16 | qfq | 6,954,000 | 90,323,105 | 0.46% |
| 2024-11-28 | 13.08 | 13.10 | 12.90 | 12.92 | 12.10 | qfq | 4,311,865 | 55,874,816 | -1.30% |
| 2024-11-27 | 12.93 | 13.10 | 12.72 | 13.09 | 12.26 | qfq | 4,865,516 | 62,837,156 | 1.47% |
| 2024-11-26 | 13.08 | 13.14 | 12.80 | 12.90 | 12.08 | qfq | 5,561,505 | 71,929,806 | -1.45% |
| 2024-11-25 | 13.15 | 13.32 | 13.00 | 13.09 | 12.26 | qfq | 7,863,046 | 103,476,731 | -0.38% |
| 2024-11-22 | 13.40 | 13.48 | 13.12 | 13.14 | 12.31 | qfq | 6,736,300 | 89,413,041 | -1.79% |
| 2024-11-21 | 13.48 | 13.56 | 13.31 | 13.38 | 12.53 | qfq | 4,639,000 | 62,023,937 | -0.74% |
| 2024-11-20 | 13.40 | 13.60 | 13.20 | 13.48 | 12.62 | qfq | 7,844,089 | 105,093,708 | 0.67% |
| 2024-11-19 | 13.23 | 13.42 | 13.10 | 13.39 | 12.54 | qfq | 10,933,731 | 145,178,597 | 1.29% |
| 2024-11-18 | 13.32 | 13.56 | 13.14 | 13.22 | 12.38 | qfq | 10,806,342 | 144,543,303 | -0.68% |
| 2024-11-15 | 13.58 | 13.63 | 13.27 | 13.31 | 12.46 | qfq | 9,282,440 | 124,521,916 | -1.99% |
| 2024-11-14 | 13.86 | 13.90 | 13.54 | 13.58 | 12.72 | qfq | 9,428,523 | 128,645,163 | -1.52% |
| 2024-11-13 | 13.77 | 13.88 | 13.57 | 13.79 | 12.91 | qfq | 10,383,203 | 142,252,075 | 0.00% |
| 2024-11-12 | 14.02 | 14.05 | 13.69 | 13.79 | 12.91 | qfq | 12,767,642 | 177,516,017 | -1.01% |
| 2024-11-11 | 14.27 | 14.27 | 13.84 | 13.93 | 13.04 | qfq | 18,569,689 | 258,877,083 | -2.72% |
| 2024-11-08 | 15.00 | 15.04 | 14.27 | 14.32 | 13.41 | qfq | 24,611,798 | 356,148,717 | -4.79% |
| 2024-11-07 | 14.40 | 15.30 | 14.36 | 15.04 | 14.08 | qfq | 24,729,269 | 370,103,128 | 3.65% |
| 2024-11-06 | 14.65 | 14.66 | 14.21 | 14.51 | 13.59 | qfq | 15,447,104 | 222,536,899 | -0.62% |
| 2024-11-05 | 14.66 | 14.75 | 14.43 | 14.60 | 13.67 | qfq | 13,826,327 | 202,013,212 | -0.34% |
| 2024-11-04 | 15.10 | 15.10 | 14.35 | 14.65 | 13.72 | qfq | 14,584,016 | 212,645,685 | -2.46% |
| 2024-11-01 | 15.10 | 15.47 | 14.72 | 15.02 | 14.07 | qfq | 16,741,390 | 251,877,457 | -1.18% |
| 2024-10-31 | 14.81 | 15.23 | 14.71 | 15.20 | 14.23 | qfq | 18,899,712 | 284,792,740 | 2.22% |
| 2024-10-30 | 13.95 | 15.06 | 13.93 | 14.87 | 13.93 | qfq | 27,080,800 | 399,273,675 | 5.61% |
| 2024-10-29 | 14.02 | 14.28 | 13.66 | 14.08 | 13.19 | qfq | 20,365,802 | 284,698,675 | -0.07% |
| 2024-10-28 | 12.92 | 14.22 | 12.92 | 14.09 | 13.19 | qfq | 28,674,524 | 397,076,570 | 6.74% |
| 2024-10-25 | 12.97 | 13.25 | 12.97 | 13.20 | 12.36 | qfq | 7,700,609 | 101,312,858 | 1.77% |
| 2024-10-24 | 13.20 | 13.24 | 12.90 | 12.97 | 12.15 | qfq | 5,998,258 | 78,066,005 | -1.74% |
| 2024-10-23 | 12.94 | 13.34 | 12.94 | 13.20 | 12.36 | qfq | 11,930,896 | 157,720,568 | 1.38% |
| 2024-10-22 | 13.02 | 13.05 | 12.85 | 13.02 | 12.19 | qfq | 7,753,048 | 100,444,640 | -0.31% |
| 2024-10-21 | 13.09 | 13.26 | 12.84 | 13.06 | 12.23 | qfq | 11,397,003 | 148,466,381 | 0.23% |
| 2024-10-18 | 12.93 | 13.25 | 12.67 | 13.03 | 12.20 | qfq | 14,451,760 | 186,935,481 | 0.15% |
| 2024-10-17 | 13.36 | 13.45 | 12.93 | 13.01 | 12.18 | qfq | 18,062,310 | 237,923,042 | -2.55% |
| 2024-10-16 | 12.43 | 13.47 | 12.43 | 13.35 | 12.50 | qfq | 22,129,615 | 291,011,829 | 5.95% |
| 2024-10-15 | 12.93 | 13.05 | 12.60 | 12.60 | 11.80 | qfq | 12,715,862 | 162,943,374 | -3.67% |
| 2024-10-14 | 12.75 | 13.24 | 12.75 | 13.08 | 12.25 | qfq | 20,893,612 | 271,667,734 | 5.48% |
| 2024-10-11 | 12.83 | 12.86 | 12.31 | 12.40 | 11.61 | qfq | 10,748,555 | 134,962,572 | -3.50% |
| 2024-10-10 | 12.74 | 13.27 | 12.48 | 12.85 | 12.03 | qfq | 16,525,625 | 213,096,001 | 1.10% |
| 2024-10-09 | 13.43 | 13.48 | 12.57 | 12.71 | 11.90 | qfq | 26,763,432 | 346,458,161 | -8.56% |
| 2024-10-08 | 15.65 | 15.65 | 13.73 | 13.90 | 13.02 | qfq | 37,968,742 | 550,614,952 | -2.32% |
| 2024-09-30 | 13.50 | 14.23 | 13.30 | 14.23 | 13.33 | qfq | 37,325,457 | 517,576,138 | 9.97% |
| 2024-09-27 | 12.15 | 12.94 | 12.15 | 12.94 | 12.12 | qfq | 18,450,470 | 233,733,247 | 10.03% |
| 2024-09-26 | 10.90 | 11.76 | 10.85 | 11.76 | 11.01 | qfq | 16,912,763 | 192,596,781 | 7.40% |
| 2024-09-25 | 10.83 | 11.23 | 10.83 | 10.95 | 10.25 | qfq | 13,535,173 | 149,840,067 | 1.77% |
| 2024-09-24 | 10.28 | 10.78 | 10.27 | 10.76 | 10.08 | qfq | 13,214,622 | 139,390,385 | 5.49% |
| 2024-09-23 | 10.13 | 10.24 | 10.11 | 10.20 | 9.55 | qfq | 3,942,837 | 40,143,281 | 0.29% |
| 2024-09-20 | 10.23 | 10.25 | 10.03 | 10.17 | 9.52 | qfq | 5,749,900 | 58,083,183 | -0.88% |
| 2024-09-19 | 10.17 | 10.48 | 10.16 | 10.26 | 9.61 | qfq | 7,294,754 | 75,024,637 | 0.98% |
| 2024-09-18 | 10.10 | 10.20 | 9.91 | 10.16 | 9.51 | qfq | 6,674,319 | 66,891,443 | 0.59% |
| 2024-09-13 | 10.22 | 10.32 | 10.08 | 10.10 | 9.46 | qfq | 6,076,710 | 61,671,200 | -1.17% |
| 2024-09-12 | 10.41 | 10.50 | 10.20 | 10.22 | 9.57 | qfq | 8,139,453 | 83,748,068 | -2.01% |
| 2024-09-11 | 10.30 | 10.48 | 10.28 | 10.43 | 9.77 | qfq | 4,729,513 | 49,187,691 | 0.38% |
| 2024-09-10 | 10.57 | 10.57 | 10.26 | 10.39 | 9.73 | qfq | 5,600,023 | 58,021,522 | -1.33% |
| 2024-09-09 | 10.72 | 10.72 | 10.41 | 10.53 | 9.86 | qfq | 6,354,672 | 66,736,526 | -1.31% |
| 2024-09-06 | 11.09 | 11.14 | 10.66 | 10.67 | 9.99 | qfq | 11,022,844 | 119,753,845 | -3.87% |
| 2024-09-05 | 10.50 | 11.12 | 10.46 | 11.10 | 10.39 | qfq | 18,333,231 | 199,855,821 | 5.82% |
| 2024-09-04 | 10.39 | 10.65 | 10.29 | 10.49 | 9.82 | qfq | 12,027,624 | 125,893,700 | 0.38% |
| 2024-09-03 | 10.52 | 10.54 | 10.31 | 10.45 | 9.79 | qfq | 11,116,443 | 115,705,747 | -0.85% |
| 2024-09-02 | 10.70 | 10.73 | 10.37 | 10.54 | 9.87 | qfq | 11,106,080 | 116,658,505 | -1.50% |
| 2024-08-30 | 10.73 | 10.96 | 10.46 | 10.70 | 10.02 | qfq | 15,003,040 | 160,785,072 | -0.28% |
| 2024-08-29 | 10.62 | 10.78 | 10.38 | 10.73 | 10.05 | qfq | 13,165,419 | 139,559,555 | 1.04% |
| 2024-08-28 | 11.05 | 11.07 | 10.57 | 10.62 | 9.95 | qfq | 10,686,660 | 114,618,197 | -3.54% |
| 2024-08-27 | 11.37 | 11.37 | 10.97 | 11.01 | 10.31 | qfq | 7,861,553 | 86,951,428 | -3.00% |
| 2024-08-26 | 11.55 | 11.72 | 11.23 | 11.35 | 10.63 | qfq | 8,984,540 | 103,044,650 | -0.79% |
| 2024-08-23 | 11.50 | 11.59 | 11.31 | 11.44 | 10.71 | qfq | 8,006,920 | 91,567,359 | -0.09% |
| 2024-08-22 | 12.03 | 12.04 | 11.40 | 11.45 | 10.72 | qfq | 10,531,330 | 122,308,538 | -4.26% |
| 2024-08-21 | 12.84 | 12.84 | 11.90 | 11.96 | 11.20 | qfq | 17,434,003 | 211,592,848 | -6.12% |
| 2024-08-20 | 13.18 | 13.22 | 12.74 | 12.74 | 11.93 | qfq | 6,597,665 | 84,934,304 | -3.12% |
| 2024-08-19 | 13.38 | 13.59 | 13.13 | 13.15 | 12.31 | qfq | 6,296,330 | 83,908,804 | -1.94% |
| 2024-08-16 | 13.33 | 13.55 | 13.29 | 13.41 | 12.56 | qfq | 5,949,661 | 79,968,274 | 0.37% |
| 2024-08-15 | 13.57 | 13.73 | 13.35 | 13.36 | 12.51 | qfq | 5,505,420 | 74,381,441 | -2.12% |
| 2024-08-14 | 13.65 | 14.18 | 13.65 | 13.65 | 12.78 | qfq | 3,960,584 | 54,550,088 | -1.59% |
| 2024-08-13 | 13.70 | 13.91 | 13.63 | 13.87 | 12.99 | qfq | 2,140,908 | 29,498,137 | 0.51% |
| 2024-08-12 | 14.02 | 14.02 | 13.50 | 13.80 | 12.92 | qfq | 3,275,847 | 45,010,611 | 0.58% |
| 2024-08-09 | 13.89 | 13.98 | 13.72 | 13.72 | 12.85 | qfq | 3,707,095 | 51,225,626 | -0.65% |
| 2024-08-08 | 13.62 | 13.90 | 13.62 | 13.81 | 12.93 | qfq | 3,964,681 | 54,563,101 | 1.02% |
| 2024-08-07 | 13.88 | 13.89 | 13.58 | 13.67 | 12.80 | qfq | 3,885,966 | 53,200,874 | -1.65% |
| 2024-08-06 | 13.99 | 14.14 | 13.67 | 13.90 | 13.02 | qfq | 4,253,760 | 58,804,330 | -0.86% |
| 2024-08-05 | 14.20 | 14.36 | 13.98 | 14.02 | 13.13 | qfq | 4,454,322 | 62,915,894 | -1.54% |
| 2024-08-02 | 14.32 | 14.50 | 14.21 | 14.24 | 13.34 | qfq | 4,291,440 | 61,550,314 | -0.90% |
| 2024-08-01 | 14.66 | 14.74 | 14.35 | 14.37 | 13.46 | qfq | 4,522,513 | 65,482,397 | -1.91% |
| 2024-07-31 | 14.24 | 14.67 | 14.21 | 14.65 | 13.72 | qfq | 5,797,571 | 84,165,633 | 2.88% |
| 2024-07-30 | 14.04 | 14.29 | 14.00 | 14.24 | 13.34 | qfq | 3,016,976 | 42,755,124 | 1.06% |
| 2024-07-29 | 14.14 | 14.30 | 14.07 | 14.09 | 13.19 | qfq | 3,697,500 | 52,388,301 | -0.98% |
| 2024-07-26 | 14.28 | 14.43 | 14.16 | 14.23 | 13.33 | qfq | 3,531,874 | 50,362,764 | -0.56% |
| 2024-07-25 | 14.20 | 14.55 | 14.10 | 14.31 | 13.40 | qfq | 4,662,275 | 67,065,357 | 0.99% |
| 2024-07-24 | 14.06 | 14.28 | 14.00 | 14.17 | 13.27 | qfq | 4,749,042 | 67,216,609 | 0.43% |
| 2024-07-23 | 14.18 | 14.24 | 14.06 | 14.11 | 13.21 | qfq | 4,838,300 | 68,465,912 | -0.21% |
| 2024-07-22 | 14.22 | 14.22 | 14.00 | 14.14 | 13.24 | qfq | 4,025,860 | 56,752,556 | -0.56% |
| 2024-07-19 | 14.50 | 14.58 | 14.16 | 14.22 | 13.32 | qfq | 5,020,162 | 71,664,683 | -1.80% |
| 2024-07-18 | 14.42 | 14.54 | 14.29 | 14.48 | 13.56 | qfq | 3,742,733 | 54,010,213 | -0.14% |
| 2024-07-17 | 14.40 | 14.52 | 14.40 | 14.50 | 13.58 | qfq | 3,385,026 | 49,001,523 | 0.97% |
| 2024-07-16 | 14.41 | 14.50 | 14.34 | 14.36 | 13.45 | qfq | 3,043,610 | 43,864,128 | -0.76% |
| 2024-07-15 | 14.34 | 14.54 | 14.31 | 14.47 | 13.55 | qfq | 5,650,558 | 81,701,264 | 0.63% |
| 2024-07-12 | 14.19 | 14.43 | 14.10 | 14.38 | 13.47 | qfq | 6,996,227 | 100,299,628 | 1.99% |
| 2024-07-11 | 14.20 | 14.22 | 13.93 | 14.10 | 13.20 | qfq | 5,407,795 | 75,924,901 | 0.50% |
| 2024-07-10 | 14.02 | 14.20 | 14.02 | 14.03 | 13.14 | qfq | 3,493,355 | 49,165,682 | -0.50% |
| 2024-07-09 | 13.90 | 14.18 | 13.87 | 14.10 | 13.20 | qfq | 4,396,020 | 61,587,294 | 0.64% |
| 2024-07-08 | 14.01 | 14.22 | 13.94 | 14.01 | 13.12 | qfq | 4,638,600 | 65,009,445 | -0.43% |
| 2024-07-05 | 13.87 | 14.24 | 13.82 | 14.07 | 13.18 | qfq | 7,009,360 | 98,956,485 | 1.30% |
| 2024-07-04 | 14.05 | 14.17 | 13.88 | 13.89 | 13.01 | qfq | 4,247,599 | 59,581,102 | -1.14% |
| 2024-07-03 | 14.00 | 14.18 | 13.92 | 14.05 | 13.16 | qfq | 4,640,585 | 65,403,198 | 0.36% |
| 2024-07-02 | 13.95 | 14.07 | 13.90 | 14.00 | 13.11 | qfq | 4,809,882 | 67,209,782 | 0.07% |
| 2024-07-01 | 13.73 | 14.14 | 13.73 | 13.99 | 13.10 | qfq | 5,642,300 | 79,112,732 | 1.75% |
| 2024-06-28 | 13.75 | 14.03 | 13.71 | 13.75 | 12.88 | qfq | 4,889,608 | 67,774,508 | 0.22% |
| 2024-06-27 | 13.91 | 14.10 | 13.71 | 13.72 | 12.85 | qfq | 5,534,449 | 76,763,274 | -2.28% |
| 2024-06-26 | 14.26 | 14.36 | 13.95 | 14.04 | 13.15 | qfq | 6,344,931 | 89,158,024 | -1.54% |
| 2024-06-25 | 13.90 | 14.35 | 13.90 | 14.26 | 13.35 | qfq | 7,693,797 | 109,283,843 | 1.35% |
| 2024-06-24 | 14.23 | 14.49 | 13.99 | 14.07 | 13.18 | qfq | 10,075,428 | 142,633,705 | -1.61% |
| 2024-06-21 | 13.34 | 14.44 | 13.34 | 14.30 | 13.39 | qfq | 16,705,388 | 235,951,114 | 5.54% |
| 2024-06-20 | 13.36 | 13.61 | 13.31 | 13.55 | 12.69 | qfq | 7,745,463 | 104,745,774 | 1.27% |
| 2024-06-19 | 13.37 | 13.39 | 13.24 | 13.38 | 12.53 | qfq | 5,906,514 | 78,714,802 | 0.22% |
| 2024-06-18 | 13.46 | 13.47 | 13.21 | 13.35 | 12.50 | qfq | 7,485,980 | 99,812,905 | -4.71% |
| 2024-06-17 | 13.93 | 14.05 | 13.82 | 14.01 | 12.62 | qfq | 7,489,671 | 104,501,540 | 0.57% |
| 2024-06-14 | 13.95 | 14.03 | 13.82 | 13.93 | 12.55 | qfq | 6,375,604 | 88,792,559 | -0.71% |
| 2024-06-13 | 14.45 | 14.54 | 13.95 | 14.03 | 12.64 | qfq | 8,983,306 | 126,254,827 | -2.70% |
| 2024-06-12 | 14.68 | 14.68 | 14.40 | 14.42 | 12.99 | qfq | 4,856,866 | 70,316,993 | -1.30% |
| 2024-06-11 | 14.76 | 14.82 | 14.56 | 14.61 | 13.16 | qfq | 5,075,284 | 74,548,798 | -1.28% |
| 2024-06-07 | 14.75 | 14.90 | 14.67 | 14.80 | 13.34 | qfq | 5,297,971 | 78,342,547 | 0.68% |
| 2024-06-06 | 14.76 | 14.96 | 14.61 | 14.70 | 13.25 | qfq | 6,487,810 | 95,887,748 | -0.27% |
| 2024-06-05 | 15.10 | 15.14 | 14.72 | 14.74 | 13.28 | qfq | 7,129,134 | 105,777,482 | -2.32% |
| 2024-06-04 | 14.71 | 15.15 | 14.70 | 15.09 | 13.60 | qfq | 8,074,087 | 121,276,730 | 1.82% |
| 2024-06-03 | 14.70 | 14.96 | 14.66 | 14.82 | 13.35 | qfq | 6,770,432 | 100,294,980 | -0.07% |
| 2024-05-31 | 14.95 | 15.10 | 14.81 | 14.83 | 13.36 | qfq | 7,294,254 | 108,840,472 | -0.60% |
| 2024-05-30 | 14.98 | 15.15 | 14.81 | 14.92 | 13.44 | qfq | 6,458,394 | 96,511,703 | -0.40% |
| 2024-05-29 | 15.00 | 15.18 | 14.90 | 14.98 | 13.50 | qfq | 5,238,688 | 78,843,636 | -0.66% |
| 2024-05-28 | 15.42 | 15.47 | 15.01 | 15.08 | 13.59 | qfq | 5,874,901 | 88,987,078 | -1.76% |
| 2024-05-27 | 15.40 | 15.60 | 15.13 | 15.35 | 13.83 | qfq | 7,895,772 | 120,825,696 | -0.07% |
| 2024-05-24 | 15.56 | 15.77 | 15.33 | 15.36 | 13.84 | qfq | 7,408,240 | 115,218,404 | -1.98% |
| 2024-05-23 | 15.78 | 15.86 | 15.48 | 15.67 | 14.12 | qfq | 9,635,467 | 151,048,038 | -1.26% |
| 2024-05-22 | 15.87 | 16.09 | 15.80 | 15.87 | 14.30 | qfq | 8,156,500 | 130,018,974 | 0.63% |
| 2024-05-21 | 16.02 | 16.06 | 15.65 | 15.77 | 14.21 | qfq | 11,501,337 | 182,380,044 | 1.28% |
| 2024-05-20 | 15.67 | 15.73 | 15.28 | 15.57 | 14.03 | qfq | 13,270,872 | 206,569,821 | -0.13% |
| 2024-05-17 | 15.24 | 15.60 | 14.99 | 15.59 | 14.05 | qfq | 15,436,838 | 235,579,409 | 2.23% |
| 2024-05-16 | 14.79 | 15.40 | 14.65 | 15.25 | 13.74 | qfq | 17,063,954 | 258,750,256 | 3.39% |
| 2024-05-15 | 14.43 | 14.96 | 14.38 | 14.75 | 13.29 | qfq | 7,463,916 | 109,890,009 | 1.51% |
| 2024-05-14 | 14.70 | 14.75 | 14.48 | 14.53 | 13.09 | qfq | 4,359,924 | 63,541,882 | -0.82% |
| 2024-05-13 | 14.61 | 14.82 | 14.30 | 14.65 | 13.20 | qfq | 8,790,247 | 128,108,828 | 0.34% |
| 2024-05-10 | 14.22 | 14.68 | 14.16 | 14.60 | 13.16 | qfq | 9,117,181 | 131,945,830 | 2.96% |
| 2024-05-09 | 14.12 | 14.38 | 14.05 | 14.18 | 12.78 | qfq | 7,077,394 | 100,735,586 | 1.00% |
| 2024-05-08 | 14.20 | 14.27 | 14.01 | 14.04 | 12.65 | qfq | 4,118,611 | 58,158,303 | -1.13% |
| 2024-05-07 | 14.20 | 14.25 | 13.85 | 14.20 | 12.79 | qfq | 9,159,816 | 128,653,343 | -0.28% |
| 2024-05-06 | 14.00 | 14.35 | 13.99 | 14.24 | 12.83 | qfq | 9,227,970 | 130,867,424 | 2.45% |
| 2024-04-30 | 14.23 | 14.28 | 13.88 | 13.90 | 12.52 | qfq | 11,584,178 | 161,806,503 | -2.93% |
| 2024-04-29 | 14.36 | 14.53 | 13.93 | 14.32 | 12.90 | qfq | 17,086,860 | 244,746,876 | -2.72% |
| 2024-04-26 | 14.59 | 14.80 | 14.41 | 14.72 | 13.26 | qfq | 7,987,194 | 116,549,919 | 0.48% |
| 2024-04-25 | 14.49 | 14.72 | 14.48 | 14.65 | 13.20 | qfq | 4,514,364 | 66,072,326 | 0.62% |
| 2024-04-24 | 14.67 | 14.67 | 14.40 | 14.56 | 13.12 | qfq | 6,161,171 | 89,501,679 | 0.48% |
| 2024-04-23 | 14.73 | 14.77 | 14.39 | 14.49 | 13.06 | qfq | 9,186,644 | 133,399,945 | -1.90% |
| 2024-04-22 | 14.83 | 15.08 | 14.70 | 14.77 | 13.31 | qfq | 7,810,077 | 116,080,242 | -0.54% |
| 2024-04-19 | 14.67 | 15.13 | 14.64 | 14.85 | 13.38 | qfq | 8,111,539 | 120,860,425 | 0.68% |
| 2024-04-18 | 14.73 | 15.05 | 14.49 | 14.75 | 13.29 | qfq | 10,511,060 | 155,530,385 | 0.55% |
| 2024-04-17 | 14.50 | 14.72 | 14.46 | 14.67 | 13.22 | qfq | 7,931,150 | 115,569,300 | 0.82% |
| 2024-04-16 | 14.72 | 14.88 | 14.48 | 14.55 | 13.11 | qfq | 9,787,595 | 143,422,562 | -0.89% |
| 2024-04-15 | 14.37 | 14.82 | 14.37 | 14.68 | 13.23 | qfq | 8,707,800 | 127,556,533 | 1.45% |
| 2024-04-12 | 14.60 | 14.89 | 14.45 | 14.47 | 13.04 | qfq | 9,675,665 | 141,536,497 | -2.10% |
| 2024-04-11 | 14.06 | 14.85 | 14.06 | 14.78 | 13.32 | qfq | 18,623,732 | 271,279,236 | 5.95% |
| 2024-04-10 | 14.09 | 14.21 | 13.88 | 13.95 | 12.57 | qfq | 6,043,530 | 84,670,537 | -0.99% |
| 2024-04-09 | 13.99 | 14.22 | 13.97 | 14.09 | 12.70 | qfq | 5,556,816 | 78,280,665 | 0.57% |
| 2024-04-08 | 14.15 | 14.34 | 13.99 | 14.01 | 12.62 | qfq | 7,205,747 | 101,382,993 | -2.03% |
| 2024-04-03 | 14.00 | 14.34 | 13.95 | 14.30 | 12.88 | qfq | 8,045,057 | 114,098,064 | 2.07% |
| 2024-04-02 | 14.04 | 14.08 | 13.95 | 14.01 | 12.62 | qfq | 7,585,319 | 106,247,978 | 0.14% |
| 2024-04-01 | 13.63 | 14.05 | 13.61 | 13.99 | 12.61 | qfq | 11,916,025 | 165,454,600 | 2.42% |
| 2024-03-29 | 13.39 | 13.74 | 13.33 | 13.66 | 12.31 | qfq | 12,985,139 | 177,077,025 | 3.96% |
| 2024-03-28 | 13.19 | 13.41 | 13.08 | 13.14 | 11.84 | qfq | 8,962,492 | 118,555,945 | -0.76% |
| 2024-03-27 | 13.48 | 13.63 | 13.21 | 13.24 | 11.93 | qfq | 6,465,400 | 86,711,589 | -1.19% |
| 2024-03-26 | 13.75 | 13.75 | 13.32 | 13.40 | 12.07 | qfq | 7,467,597 | 100,476,775 | -1.47% |
| 2024-03-25 | 13.17 | 13.78 | 13.13 | 13.60 | 12.25 | qfq | 14,527,799 | 196,822,396 | 3.34% |
| 2024-03-22 | 13.24 | 13.27 | 13.06 | 13.16 | 11.86 | qfq | 6,341,732 | 83,421,630 | -0.60% |
| 2024-03-21 | 13.38 | 13.39 | 13.22 | 13.24 | 11.93 | qfq | 6,769,067 | 89,878,795 | -0.75% |
| 2024-03-20 | 13.39 | 13.44 | 13.26 | 13.34 | 12.02 | qfq | 7,258,430 | 96,891,256 | -0.22% |
| 2024-03-19 | 13.43 | 13.50 | 13.33 | 13.37 | 12.05 | qfq | 5,006,156 | 67,084,754 | -0.74% |
| 2024-03-18 | 13.65 | 13.65 | 13.43 | 13.47 | 12.14 | qfq | 6,164,048 | 83,022,316 | -0.44% |
| 2024-03-15 | 13.43 | 13.54 | 13.37 | 13.53 | 12.19 | qfq | 5,013,064 | 67,514,908 | 0.67% |
| 2024-03-14 | 13.60 | 13.73 | 13.38 | 13.44 | 12.11 | qfq | 8,278,775 | 112,026,239 | -0.88% |
| 2024-03-13 | 13.60 | 13.70 | 13.23 | 13.56 | 12.22 | qfq | 12,833,884 | 172,221,190 | -1.02% |
| 2024-03-12 | 13.43 | 13.87 | 13.39 | 13.70 | 12.34 | qfq | 11,653,456 | 158,619,285 | 1.93% |
| 2024-03-11 | 13.64 | 13.69 | 13.23 | 13.44 | 12.11 | qfq | 9,903,433 | 132,197,567 | -1.10% |
| 2024-03-08 | 13.45 | 13.61 | 13.40 | 13.59 | 12.25 | qfq | 5,057,243 | 68,210,975 | 0.30% |
| 2024-03-07 | 13.47 | 13.84 | 13.43 | 13.55 | 12.21 | qfq | 7,395,553 | 100,986,538 | 0.67% |
| 2024-03-06 | 13.66 | 13.69 | 13.30 | 13.46 | 12.13 | qfq | 7,766,740 | 104,671,416 | -1.61% |
| 2024-03-05 | 13.49 | 13.69 | 13.40 | 13.68 | 12.33 | qfq | 7,749,179 | 105,364,954 | 1.41% |
| 2024-03-04 | 13.65 | 13.72 | 13.35 | 13.49 | 12.16 | qfq | 7,203,149 | 97,035,332 | -1.17% |
| 2024-03-01 | 13.72 | 13.82 | 13.51 | 13.65 | 12.30 | qfq | 6,798,020 | 92,797,195 | 0.59% |
| 2024-02-29 | 13.35 | 13.67 | 13.35 | 13.57 | 12.23 | qfq | 9,219,021 | 124,791,832 | 0.15% |
| 2024-02-28 | 13.80 | 13.84 | 13.46 | 13.55 | 12.21 | qfq | 10,904,915 | 149,091,743 | -2.10% |
| 2024-02-27 | 13.91 | 14.06 | 13.71 | 13.84 | 12.47 | qfq | 8,083,856 | 111,847,417 | 0.00% |
| 2024-02-26 | 13.91 | 14.10 | 13.81 | 13.84 | 12.47 | qfq | 8,551,823 | 119,341,638 | -0.65% |
| 2024-02-23 | 14.16 | 14.22 | 13.76 | 13.93 | 12.55 | qfq | 11,265,688 | 156,693,795 | -1.55% |
| 2024-02-22 | 14.15 | 14.28 | 13.93 | 14.15 | 12.75 | qfq | 7,499,101 | 105,435,048 | 0.00% |
| 2024-02-21 | 14.01 | 14.53 | 13.81 | 14.15 | 12.75 | qfq | 11,210,596 | 160,431,406 | -0.35% |
| 2024-02-20 | 13.50 | 14.49 | 13.50 | 14.20 | 12.79 | qfq | 16,511,877 | 233,866,669 | 3.65% |
| 2024-02-19 | 14.60 | 14.64 | 13.54 | 13.70 | 12.34 | qfq | 17,874,666 | 247,039,456 | -5.32% |
| 2024-02-08 | 14.23 | 14.99 | 14.18 | 14.47 | 13.04 | qfq | 17,605,562 | 257,489,010 | 1.69% |
| 2024-02-07 | 13.45 | 14.23 | 13.40 | 14.23 | 12.82 | qfq | 17,330,367 | 241,404,385 | 4.71% |
| 2024-02-06 | 12.96 | 13.64 | 12.85 | 13.59 | 12.25 | qfq | 11,116,370 | 147,996,562 | 3.82% |
| 2024-02-05 | 12.83 | 13.28 | 12.67 | 13.09 | 11.79 | qfq | 12,563,216 | 162,965,502 | 1.00% |
| 2024-02-02 | 13.26 | 13.42 | 12.70 | 12.96 | 11.68 | qfq | 10,140,005 | 133,070,096 | -2.19% |
| 2024-02-01 | 13.03 | 13.43 | 12.98 | 13.25 | 11.94 | qfq | 13,416,363 | 177,305,268 | 0.76% |
| 2024-01-31 | 12.71 | 13.45 | 12.65 | 13.15 | 11.85 | qfq | 20,697,940 | 271,425,162 | 2.90% |
| 2024-01-30 | 12.80 | 12.97 | 12.62 | 12.78 | 11.52 | qfq | 13,228,470 | 169,408,455 | -1.16% |
| 2024-01-29 | 12.53 | 13.13 | 12.50 | 12.93 | 11.65 | qfq | 18,810,887 | 242,326,548 | 3.69% |
| 2024-01-26 | 12.32 | 12.68 | 12.31 | 12.47 | 11.24 | qfq | 8,139,000 | 101,828,506 | 1.22% |
| 2024-01-25 | 11.94 | 12.37 | 11.90 | 12.32 | 11.10 | qfq | 11,323,330 | 138,931,302 | 3.18% |
| 2024-01-24 | 11.70 | 11.95 | 11.43 | 11.94 | 10.76 | qfq | 7,437,495 | 87,054,989 | 2.75% |
| 2024-01-23 | 11.66 | 11.70 | 11.28 | 11.62 | 10.47 | qfq | 9,947,156 | 114,550,009 | -0.51% |
| 2024-01-22 | 12.37 | 12.40 | 11.59 | 11.68 | 10.52 | qfq | 8,644,680 | 103,521,922 | -5.88% |
| 2024-01-19 | 12.46 | 12.57 | 12.33 | 12.41 | 11.18 | qfq | 3,912,187 | 48,581,670 | -1.43% |
| 2024-01-18 | 12.64 | 12.69 | 12.28 | 12.59 | 11.34 | qfq | 7,243,242 | 90,181,532 | -0.63% |
| 2024-01-17 | 12.94 | 12.94 | 12.67 | 12.67 | 11.42 | qfq | 7,069,803 | 90,458,662 | -2.01% |
| 2024-01-16 | 12.90 | 12.94 | 12.76 | 12.93 | 11.65 | qfq | 7,598,084 | 97,554,461 | 0.23% |
| 2024-01-15 | 12.56 | 13.05 | 12.48 | 12.90 | 11.62 | qfq | 11,202,859 | 144,027,654 | 2.22% |
| 2024-01-12 | 12.53 | 12.75 | 12.49 | 12.62 | 11.37 | qfq | 4,173,692 | 52,729,031 | 0.40% |
| 2024-01-11 | 12.59 | 12.63 | 12.44 | 12.57 | 11.33 | qfq | 4,839,400 | 60,724,201 | -0.16% |
| 2024-01-10 | 12.45 | 12.70 | 12.39 | 12.59 | 11.34 | qfq | 5,135,848 | 64,526,397 | 0.56% |
| 2024-01-09 | 12.38 | 12.63 | 12.10 | 12.52 | 11.28 | qfq | 7,913,946 | 98,140,728 | 0.89% |
| 2024-01-08 | 12.78 | 12.80 | 12.41 | 12.41 | 11.18 | qfq | 10,144,426 | 127,075,167 | -3.20% |
| 2024-01-05 | 12.48 | 13.18 | 12.40 | 12.82 | 11.55 | qfq | 13,034,448 | 168,290,791 | 2.07% |
| 2024-01-04 | 12.62 | 12.62 | 12.40 | 12.56 | 11.32 | qfq | 5,600,800 | 69,986,120 | -0.48% |
| 2024-01-03 | 12.40 | 12.69 | 12.40 | 12.62 | 11.37 | qfq | 7,822,699 | 98,276,718 | 1.61% |
| 2024-01-02 | 12.40 | 12.53 | 12.33 | 12.42 | 11.19 | qfq | 7,822,840 | 97,374,489 | -0.08% |
| 2023-12-29 | 12.67 | 12.72 | 12.26 | 12.43 | 11.20 | qfq | 11,042,440 | 136,682,380 | -1.89% |
| 2023-12-28 | 12.46 | 12.70 | 12.38 | 12.67 | 11.42 | qfq | 5,609,891 | 70,716,428 | 1.93% |
| 2023-12-27 | 12.47 | 12.48 | 12.31 | 12.43 | 11.20 | qfq | 3,671,416 | 45,533,934 | -0.16% |
| 2023-12-26 | 12.49 | 12.58 | 12.37 | 12.45 | 11.22 | qfq | 3,288,015 | 40,917,260 | -0.56% |
| 2023-12-25 | 12.54 | 12.61 | 12.48 | 12.52 | 11.28 | qfq | 3,939,720 | 49,376,543 | -0.16% |
| 2023-12-22 | 12.51 | 12.60 | 12.36 | 12.54 | 11.30 | qfq | 5,808,072 | 72,571,201 | 0.00% |
| 2023-12-21 | 12.46 | 12.60 | 12.40 | 12.54 | 11.30 | qfq | 4,777,672 | 59,765,429 | 0.40% |
| 2023-12-20 | 12.65 | 12.65 | 12.48 | 12.49 | 11.25 | qfq | 4,470,632 | 56,135,183 | -1.03% |
| 2023-12-19 | 12.66 | 12.69 | 12.54 | 12.62 | 11.37 | qfq | 3,811,535 | 48,050,695 | -0.24% |
| 2023-12-18 | 12.76 | 12.85 | 12.58 | 12.65 | 11.40 | qfq | 4,294,040 | 54,496,639 | -1.17% |
| 2023-12-15 | 12.81 | 12.99 | 12.77 | 12.80 | 11.53 | qfq | 4,610,900 | 59,285,037 | 0.31% |
| 2023-12-14 | 12.75 | 12.88 | 12.72 | 12.76 | 11.50 | qfq | 4,561,305 | 58,471,639 | 0.79% |
| 2023-12-13 | 13.00 | 13.01 | 12.63 | 12.66 | 11.41 | qfq | 7,090,865 | 90,424,638 | -2.62% |
| 2023-12-12 | 12.87 | 13.00 | 12.74 | 13.00 | 11.71 | qfq | 4,230,600 | 54,717,287 | 1.09% |
| 2023-12-11 | 12.70 | 12.89 | 12.56 | 12.86 | 11.59 | qfq | 6,198,740 | 78,928,413 | 1.02% |
| 2023-12-08 | 13.00 | 13.05 | 12.73 | 12.73 | 11.47 | qfq | 6,196,409 | 79,573,182 | -1.93% |
| 2023-12-07 | 12.93 | 13.05 | 12.80 | 12.98 | 11.70 | qfq | 3,576,483 | 46,196,469 | 0.15% |
| 2023-12-06 | 12.87 | 13.08 | 12.82 | 12.96 | 11.68 | qfq | 4,837,665 | 62,747,524 | 0.08% |
| 2023-12-05 | 13.09 | 13.09 | 12.91 | 12.95 | 11.67 | qfq | 4,062,600 | 52,732,014 | -0.99% |
| 2023-12-04 | 13.07 | 13.17 | 12.90 | 13.08 | 11.79 | qfq | 6,871,825 | 89,651,122 | 0.15% |
| 2023-12-01 | 13.30 | 13.38 | 13.00 | 13.06 | 11.77 | qfq | 8,329,282 | 109,208,973 | -1.95% |
| 2023-11-30 | 13.31 | 13.40 | 13.26 | 13.32 | 12.00 | qfq | 3,635,094 | 48,480,298 | 0.15% |
| 2023-11-29 | 13.53 | 13.58 | 13.20 | 13.30 | 11.98 | qfq | 7,018,145 | 93,438,262 | -1.70% |
| 2023-11-28 | 13.55 | 13.66 | 13.50 | 13.53 | 12.19 | qfq | 4,089,000 | 55,446,898 | -0.59% |
| 2023-11-27 | 13.54 | 13.68 | 13.44 | 13.61 | 12.26 | qfq | 5,699,640 | 77,108,456 | -0.22% |
| 2023-11-24 | 13.63 | 13.80 | 13.55 | 13.64 | 12.29 | qfq | 3,738,126 | 50,986,379 | -0.07% |
| 2023-11-23 | 13.44 | 13.69 | 13.36 | 13.65 | 12.30 | qfq | 4,674,318 | 63,456,871 | 1.49% |
| 2023-11-22 | 13.60 | 13.60 | 13.42 | 13.45 | 12.12 | qfq | 5,590,500 | 75,376,190 | -1.03% |
| 2023-11-21 | 13.49 | 13.75 | 13.49 | 13.59 | 12.25 | qfq | 8,095,100 | 110,521,400 | 1.04% |
| 2023-11-20 | 13.59 | 13.64 | 13.31 | 13.45 | 12.12 | qfq | 5,454,580 | 73,267,334 | -0.96% |
| 2023-11-17 | 13.61 | 13.67 | 13.38 | 13.58 | 12.24 | qfq | 4,909,806 | 66,208,183 | -0.59% |
| 2023-11-16 | 13.79 | 13.79 | 13.59 | 13.66 | 12.31 | qfq | 4,968,240 | 67,875,438 | -1.09% |
| 2023-11-15 | 13.86 | 13.96 | 13.76 | 13.81 | 12.44 | qfq | 5,870,930 | 81,355,374 | 0.07% |
| 2023-11-14 | 13.85 | 13.90 | 13.69 | 13.80 | 12.43 | qfq | 3,454,520 | 47,593,681 | -0.22% |
| 2023-11-13 | 13.89 | 13.92 | 13.61 | 13.83 | 12.46 | qfq | 5,349,877 | 73,482,709 | -0.07% |
| 2023-11-10 | 14.03 | 14.03 | 13.76 | 13.84 | 12.47 | qfq | 4,340,508 | 60,107,300 | -1.49% |
| 2023-11-09 | 14.04 | 14.17 | 13.93 | 14.05 | 12.66 | qfq | 4,487,795 | 63,054,932 | 0.07% |
| 2023-11-08 | 14.30 | 14.35 | 13.95 | 14.04 | 12.65 | qfq | 7,766,100 | 109,174,529 | -1.82% |
| 2023-11-07 | 14.68 | 14.68 | 14.21 | 14.30 | 12.88 | qfq | 7,873,670 | 112,873,616 | -2.65% |
| 2023-11-06 | 14.42 | 14.73 | 14.42 | 14.69 | 13.24 | qfq | 6,151,573 | 89,920,330 | 1.73% |
| 2023-11-03 | 14.60 | 14.69 | 14.41 | 14.44 | 13.01 | qfq | 7,398,233 | 107,569,501 | -1.37% |
| 2023-11-02 | 14.77 | 14.77 | 14.52 | 14.64 | 13.19 | qfq | 4,881,430 | 71,423,511 | -1.08% |
| 2023-11-01 | 14.90 | 14.99 | 14.72 | 14.80 | 13.34 | qfq | 4,314,585 | 63,864,339 | -0.67% |
| 2023-10-31 | 14.77 | 14.96 | 14.68 | 14.90 | 13.43 | qfq | 7,387,747 | 109,672,819 | 0.74% |
| 2023-10-30 | 14.52 | 14.95 | 14.33 | 14.79 | 13.33 | qfq | 13,961,747 | 204,727,373 | 1.58% |
| 2023-10-27 | 14.28 | 14.76 | 14.24 | 14.56 | 13.12 | qfq | 8,820,020 | 128,263,080 | 1.32% |
| 2023-10-26 | 14.71 | 14.75 | 14.16 | 14.37 | 12.95 | qfq | 9,551,600 | 137,183,514 | -3.43% |
| 2023-10-25 | 14.73 | 14.99 | 14.58 | 14.88 | 13.41 | qfq | 15,176,707 | 224,933,001 | 7.67% |
| 2023-10-24 | 13.85 | 14.04 | 13.70 | 13.82 | 12.45 | qfq | 5,853,584 | 80,902,989 | 0.29% |
| 2023-10-23 | 14.40 | 14.43 | 13.72 | 13.78 | 12.42 | qfq | 7,185,507 | 100,296,091 | -4.31% |
| 2023-10-20 | 14.35 | 14.57 | 14.33 | 14.40 | 12.97 | qfq | 5,083,600 | 73,378,025 | -0.07% |
| 2023-10-19 | 14.60 | 14.70 | 14.37 | 14.41 | 12.98 | qfq | 6,312,800 | 91,483,556 | -1.97% |
| 2023-10-18 | 14.80 | 14.89 | 14.66 | 14.70 | 13.25 | qfq | 5,195,800 | 76,756,903 | -0.61% |
| 2023-10-17 | 14.75 | 14.95 | 14.66 | 14.79 | 13.33 | qfq | 4,779,809 | 70,733,267 | 0.27% |
| 2023-10-16 | 14.82 | 14.91 | 14.66 | 14.75 | 13.29 | qfq | 4,393,100 | 64,765,575 | -1.01% |
| 2023-10-13 | 14.90 | 15.00 | 14.75 | 14.90 | 13.43 | qfq | 4,425,677 | 65,781,089 | -0.47% |
| 2023-10-12 | 14.53 | 15.05 | 14.53 | 14.97 | 13.49 | qfq | 9,632,272 | 143,196,948 | 3.17% |
| 2023-10-11 | 14.46 | 14.63 | 14.44 | 14.51 | 13.07 | qfq | 6,290,400 | 91,590,571 | 0.69% |
| 2023-10-10 | 14.69 | 14.81 | 14.38 | 14.41 | 12.98 | qfq | 8,684,246 | 125,880,076 | -1.71% |
| 2023-10-09 | 14.96 | 14.96 | 14.62 | 14.66 | 13.21 | qfq | 8,423,288 | 123,871,899 | -2.07% |
| 2023-09-28 | 14.85 | 15.07 | 14.72 | 14.97 | 13.49 | qfq | 5,781,404 | 86,561,420 | 0.67% |
| 2023-09-27 | 14.93 | 15.12 | 14.81 | 14.87 | 13.40 | qfq | 7,306,137 | 109,158,504 | -0.54% |
| 2023-09-26 | 15.14 | 15.19 | 14.90 | 14.95 | 13.47 | qfq | 5,760,363 | 86,539,962 | -1.12% |
| 2023-09-25 | 15.11 | 15.39 | 15.09 | 15.12 | 13.62 | qfq | 8,198,569 | 124,891,291 | 0.07% |
| 2023-09-22 | 14.90 | 15.15 | 14.71 | 15.11 | 13.61 | qfq | 14,194,661 | 212,468,363 | 2.03% |
| 2023-09-21 | 15.29 | 15.35 | 14.73 | 14.81 | 13.34 | qfq | 15,340,794 | 229,416,829 | -2.44% |
| 2023-09-20 | 15.15 | 15.45 | 14.95 | 15.18 | 13.68 | qfq | 13,087,942 | 198,975,476 | 0.20% |
| 2023-09-19 | 14.58 | 15.30 | 14.54 | 15.15 | 13.65 | qfq | 20,582,817 | 309,196,470 | 3.98% |
| 2023-09-18 | 14.65 | 14.65 | 14.38 | 14.57 | 13.13 | qfq | 8,304,633 | 120,694,718 | 0.28% |
| 2023-09-15 | 14.07 | 14.78 | 14.01 | 14.53 | 13.09 | qfq | 19,505,729 | 282,757,105 | 3.05% |
| 2023-09-14 | 13.80 | 14.12 | 13.72 | 14.10 | 12.70 | qfq | 9,777,658 | 136,973,404 | 1.88% |
| 2023-09-13 | 13.67 | 13.93 | 13.66 | 13.84 | 12.47 | qfq | 7,902,622 | 109,391,877 | 1.32% |
| 2023-09-12 | 13.77 | 13.85 | 13.63 | 13.66 | 12.31 | qfq | 4,629,843 | 63,342,046 | -1.09% |
| 2023-09-11 | 14.00 | 14.18 | 13.76 | 13.81 | 12.44 | qfq | 6,120,304 | 84,761,587 | -1.15% |
| 2023-09-08 | 13.85 | 14.13 | 13.83 | 13.97 | 12.59 | qfq | 5,131,499 | 71,685,434 | 0.58% |
| 2023-09-07 | 14.20 | 14.22 | 13.88 | 13.89 | 12.52 | qfq | 5,617,200 | 78,689,777 | -2.11% |
| 2023-09-06 | 14.17 | 14.22 | 13.92 | 14.19 | 12.79 | qfq | 11,588,149 | 163,418,304 | -0.07% |
| 2023-09-05 | 14.57 | 14.58 | 14.17 | 14.20 | 12.79 | qfq | 9,652,419 | 138,216,144 | -2.41% |
| 2023-09-04 | 13.66 | 14.60 | 13.66 | 14.55 | 13.11 | qfq | 26,152,033 | 374,669,972 | 7.38% |
| 2023-09-01 | 13.17 | 13.72 | 13.17 | 13.55 | 12.21 | qfq | 11,278,320 | 152,693,474 | 2.89% |
| 2023-08-31 | 13.16 | 13.65 | 13.13 | 13.17 | 11.87 | qfq | 14,606,803 | 193,625,625 | -0.83% |
| 2023-08-30 | 13.54 | 13.60 | 13.28 | 13.28 | 11.97 | qfq | 7,296,440 | 97,597,678 | -2.35% |
| 2023-08-29 | 13.73 | 13.80 | 13.47 | 13.60 | 12.25 | qfq | 8,292,720 | 112,884,311 | -1.38% |
| 2023-08-28 | 14.06 | 14.06 | 13.60 | 13.79 | 12.43 | qfq | 11,130,502 | 153,815,258 | 3.37% |
| 2023-08-25 | 13.22 | 13.55 | 13.16 | 13.34 | 12.02 | qfq | 7,406,100 | 98,939,780 | 0.91% |
| 2023-08-24 | 13.31 | 13.44 | 13.12 | 13.22 | 11.91 | qfq | 5,400,777 | 71,535,180 | -0.97% |
| 2023-08-23 | 13.50 | 13.60 | 13.32 | 13.35 | 12.03 | qfq | 3,411,723 | 45,797,227 | -1.33% |
| 2023-08-22 | 13.42 | 13.68 | 13.42 | 13.53 | 12.19 | qfq | 6,384,594 | 86,531,119 | 0.82% |
| 2023-08-21 | 13.45 | 13.60 | 13.38 | 13.42 | 12.09 | qfq | 4,946,740 | 66,711,438 | -0.30% |
| 2023-08-18 | 13.65 | 13.76 | 13.45 | 13.46 | 12.13 | qfq | 4,526,500 | 61,385,800 | -1.39% |
| 2023-08-17 | 13.63 | 13.73 | 13.51 | 13.65 | 12.30 | qfq | 4,038,400 | 54,971,013 | -0.51% |
| 2023-08-16 | 13.50 | 13.86 | 13.49 | 13.72 | 12.36 | qfq | 4,388,878 | 59,962,267 | 0.59% |
| 2023-08-15 | 13.68 | 13.68 | 13.43 | 13.64 | 12.29 | qfq | 4,294,504 | 58,265,013 | -0.29% |
| 2023-08-14 | 13.59 | 13.78 | 13.41 | 13.68 | 12.33 | qfq | 5,360,765 | 72,895,006 | 0.22% |
| 2023-08-11 | 13.85 | 13.98 | 13.60 | 13.65 | 12.30 | qfq | 6,502,039 | 89,319,083 | -2.08% |
| 2023-08-10 | 13.96 | 14.09 | 13.84 | 13.94 | 12.56 | qfq | 5,360,012 | 74,637,740 | -0.43% |
| 2023-08-09 | 14.09 | 14.13 | 13.92 | 14.00 | 12.61 | qfq | 4,804,012 | 67,294,534 | -0.28% |
| 2023-08-08 | 14.06 | 14.23 | 14.00 | 14.04 | 12.65 | qfq | 6,261,575 | 88,176,785 | -0.21% |
| 2023-08-07 | 14.27 | 14.28 | 14.03 | 14.07 | 12.68 | qfq | 10,233,316 | 144,365,180 | -1.88% |
| 2023-08-04 | 14.37 | 14.49 | 14.21 | 14.34 | 12.92 | qfq | 12,539,518 | 180,558,985 | 0.63% |
| 2023-08-03 | 14.21 | 14.32 | 13.91 | 14.25 | 12.84 | qfq | 14,291,728 | 201,748,633 | -0.35% |
| 2023-08-02 | 13.99 | 14.53 | 13.96 | 14.30 | 12.88 | qfq | 19,827,056 | 283,729,947 | 3.03% |
| 2023-08-01 | 13.97 | 14.07 | 13.76 | 13.88 | 12.51 | qfq | 14,585,755 | 202,976,095 | -0.29% |
| 2023-07-31 | 13.79 | 14.23 | 13.79 | 13.92 | 12.54 | qfq | 18,765,738 | 261,710,105 | 1.61% |
| 2023-07-28 | 13.25 | 13.74 | 13.24 | 13.70 | 12.34 | qfq | 17,264,837 | 234,454,542 | 3.47% |
| 2023-07-27 | 13.13 | 13.41 | 13.06 | 13.24 | 11.93 | qfq | 8,969,204 | 118,886,643 | -0.45% |
| 2023-07-26 | 13.03 | 13.47 | 12.99 | 13.30 | 11.98 | qfq | 13,938,191 | 185,185,925 | 1.53% |
| 2023-07-25 | 12.56 | 13.11 | 12.56 | 13.10 | 11.80 | qfq | 17,930,760 | 232,767,959 | 5.39% |
| 2023-07-24 | 12.70 | 12.73 | 12.38 | 12.43 | 11.20 | qfq | 6,009,435 | 74,948,090 | -1.35% |
| 2023-07-21 | 12.52 | 12.62 | 12.41 | 12.60 | 11.35 | qfq | 5,381,447 | 67,560,677 | 0.64% |
| 2023-07-20 | 12.50 | 12.66 | 12.46 | 12.52 | 11.28 | qfq | 9,015,969 | 113,526,502 | 0.56% |
| 2023-07-19 | 12.30 | 12.47 | 12.29 | 12.45 | 11.22 | qfq | 5,311,714 | 65,854,651 | 1.22% |
| 2023-07-18 | 12.16 | 12.35 | 12.15 | 12.30 | 11.08 | qfq | 6,574,696 | 80,675,403 | 0.90% |
| 2023-07-17 | 12.20 | 12.21 | 12.07 | 12.19 | 10.98 | qfq | 4,045,400 | 49,028,419 | -0.33% |