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
柏诚股份601133.SH
最近收盘价30.442026-07-17
最近交易日2026-07-17
成交量（股）26,115,500
成交额（元）837,038,240
日线记录725
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-30 | 2026-07-06 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-03 | 2025-09-10 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-06 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-28 | 2024-10-11 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-14 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-10-19 | 2023-10-26 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 725 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 | 31.46 | 33.53 | 30.27 | 30.44 | 30.44 | qfq | 26,115,500 | 837,038,240 | -3.85% |
| 2026-07-16 | 31.47 | 34.33 | 31.47 | 31.66 | 31.66 | qfq | 20,406,685 | 668,354,480 | -5.46% |
| 2026-07-15 | 36.55 | 36.66 | 32.60 | 33.49 | 33.49 | qfq | 26,652,831 | 907,041,882 | -5.42% |
| 2026-07-14 | 36.36 | 37.64 | 33.78 | 35.41 | 35.41 | qfq | 33,362,682 | 1,189,670,821 | -2.61% |
| 2026-07-13 | 34.52 | 38.55 | 34.08 | 36.36 | 36.36 | qfq | 41,780,589 | 1,548,746,156 | 0.80% |
| 2026-07-10 | 35.55 | 38.61 | 34.98 | 36.07 | 36.07 | qfq | 42,436,854 | 1,568,728,893 | 1.46% |
| 2026-07-09 | 36.64 | 37.80 | 33.70 | 35.55 | 35.55 | qfq | 41,431,517 | 1,480,394,247 | 3.46% |
| 2026-07-08 | 35.41 | 35.87 | 32.68 | 34.36 | 34.36 | qfq | 19,581,251 | 674,752,484 | -1.43% |
| 2026-07-07 | 35.32 | 36.06 | 34.14 | 34.86 | 34.86 | qfq | 17,110,553 | 599,248,772 | -2.90% |
| 2026-07-06 | 37.37 | 38.09 | 35.00 | 35.90 | 35.90 | qfq | 17,749,554 | 644,470,509 | -3.96% |
| 2026-07-03 | 37.95 | 39.00 | 36.12 | 37.38 | 37.31 | qfq | 26,354,945 | 993,711,005 | -1.50% |
| 2026-07-02 | 38.97 | 40.30 | 37.80 | 37.95 | 37.88 | qfq | 35,166,742 | 1,367,112,335 | -8.11% |
| 2026-07-01 | 43.00 | 44.49 | 40.90 | 41.30 | 41.22 | qfq | 44,418,930 | 1,881,170,475 | -6.22% |
| 2026-06-30 | 44.46 | 45.70 | 42.50 | 44.04 | 43.96 | qfq | 56,404,377 | 2,475,176,947 | 4.58% |
| 2026-06-29 | 40.66 | 42.11 | 38.00 | 42.11 | 42.03 | qfq | 21,720,780 | 901,394,165 | 10.01% |
| 2026-06-26 | 34.77 | 38.28 | 34.35 | 38.28 | 38.21 | qfq | 37,044,189 | 1,387,134,570 | 10.00% |
| 2026-06-25 | 33.95 | 35.13 | 33.10 | 34.80 | 34.73 | qfq | 39,985,692 | 1,368,475,402 | 7.51% |
| 2026-06-24 | 28.89 | 32.37 | 28.82 | 32.37 | 32.31 | qfq | 28,505,869 | 894,802,160 | 9.99% |
| 2026-06-23 | 29.66 | 30.52 | 28.68 | 29.43 | 29.37 | qfq | 19,881,478 | 587,464,928 | -1.11% |
| 2026-06-22 | 31.00 | 31.37 | 28.65 | 29.76 | 29.70 | qfq | 27,982,487 | 831,870,281 | -5.16% |
| 2026-06-18 | 32.60 | 33.12 | 30.73 | 31.38 | 31.32 | qfq | 29,588,162 | 933,348,708 | -5.25% |
| 2026-06-17 | 31.44 | 33.70 | 31.44 | 33.12 | 33.06 | qfq | 29,507,452 | 965,340,941 | 3.31% |
| 2026-06-16 | 32.80 | 33.30 | 31.50 | 32.06 | 32.00 | qfq | 32,112,497 | 1,037,431,989 | -1.05% |
| 2026-06-15 | 30.00 | 32.40 | 29.60 | 32.40 | 32.34 | qfq | 28,340,823 | 901,771,788 | 10.02% |
| 2026-06-12 | 31.61 | 31.70 | 29.45 | 29.45 | 29.39 | qfq | 34,794,734 | 1,059,094,666 | -4.66% |
| 2026-06-11 | 28.30 | 30.97 | 28.00 | 30.89 | 30.83 | qfq | 33,301,103 | 979,127,752 | 5.72% |
| 2026-06-10 | 28.05 | 30.66 | 28.05 | 29.22 | 29.17 | qfq | 33,303,823 | 982,779,990 | 1.99% |
| 2026-06-09 | 27.99 | 29.57 | 27.83 | 28.65 | 28.60 | qfq | 21,975,566 | 631,180,740 | 5.60% |
| 2026-06-08 | 25.61 | 27.96 | 25.61 | 27.13 | 27.08 | qfq | 14,650,452 | 396,558,599 | -1.70% |
| 2026-06-05 | 28.01 | 28.77 | 27.39 | 27.60 | 27.55 | qfq | 20,795,108 | 580,799,460 | -2.47% |
| 2026-06-04 | 27.10 | 28.83 | 27.00 | 28.30 | 28.25 | qfq | 24,176,146 | 678,435,983 | 3.06% |
| 2026-06-03 | 26.40 | 28.18 | 26.01 | 27.46 | 27.41 | qfq | 35,000,532 | 960,512,829 | 4.02% |
| 2026-06-02 | 25.63 | 26.73 | 24.92 | 26.40 | 26.35 | qfq | 22,607,010 | 583,558,623 | 4.10% |
| 2026-06-01 | 26.70 | 26.90 | 25.26 | 25.36 | 25.31 | qfq | 15,154,270 | 393,042,376 | -4.55% |
| 2026-05-29 | 28.39 | 28.56 | 26.30 | 26.57 | 26.52 | qfq | 20,725,106 | 562,054,263 | -6.71% |
| 2026-05-28 | 29.22 | 29.77 | 28.03 | 28.48 | 28.43 | qfq | 20,039,273 | 573,263,216 | -2.53% |
| 2026-05-27 | 30.96 | 31.02 | 28.91 | 29.22 | 29.17 | qfq | 27,064,615 | 801,552,838 | -5.83% |
| 2026-05-26 | 32.00 | 32.21 | 30.33 | 31.03 | 30.97 | qfq | 35,749,038 | 1,112,553,657 | -7.92% |
| 2026-05-25 | 32.00 | 34.93 | 31.31 | 33.70 | 33.64 | qfq | 41,700,557 | 1,389,727,632 | 2.15% |
| 2026-05-22 | 33.35 | 35.15 | 32.00 | 32.99 | 32.93 | qfq | 43,737,752 | 1,446,930,546 | -0.42% |
| 2026-05-21 | 33.97 | 35.66 | 33.13 | 33.13 | 33.07 | qfq | 50,531,507 | 1,743,166,296 | -0.51% |
| 2026-05-20 | 29.95 | 33.30 | 29.95 | 33.30 | 33.24 | qfq | 44,860,769 | 1,421,672,422 | 10.01% |
| 2026-05-19 | 31.00 | 31.00 | 28.90 | 30.27 | 30.21 | qfq | 50,702,758 | 1,513,753,522 | -2.35% |
| 2026-05-18 | 30.40 | 31.00 | 30.05 | 31.00 | 30.94 | qfq | 11,175,814 | 344,669,495 | 10.01% |
| 2026-05-15 | 25.62 | 28.18 | 25.48 | 28.18 | 28.13 | qfq | 31,157,439 | 862,570,146 | 9.99% |
| 2026-05-14 | 25.99 | 26.40 | 25.13 | 25.62 | 25.57 | qfq | 14,496,438 | 372,952,363 | -1.23% |
| 2026-05-13 | 25.21 | 26.09 | 24.90 | 25.94 | 25.89 | qfq | 15,736,890 | 402,362,919 | 0.74% |
| 2026-05-12 | 26.35 | 26.46 | 25.45 | 25.75 | 25.70 | qfq | 18,816,854 | 485,641,602 | -3.56% |
| 2026-05-11 | 25.81 | 27.29 | 25.58 | 26.70 | 26.65 | qfq | 27,750,607 | 732,789,919 | 3.97% |
| 2026-05-08 | 24.52 | 26.70 | 24.33 | 25.68 | 25.63 | qfq | 31,565,680 | 814,477,582 | 2.80% |
| 2026-05-07 | 23.55 | 25.15 | 23.19 | 24.98 | 24.93 | qfq | 41,253,094 | 1,007,965,953 | 5.13% |
| 2026-05-06 | 23.13 | 23.92 | 23.00 | 23.76 | 23.72 | qfq | 34,746,528 | 821,468,488 | 4.30% |
| 2026-04-30 | 23.13 | 23.40 | 22.50 | 22.78 | 22.74 | qfq | 19,796,201 | 452,885,871 | -2.40% |
| 2026-04-29 | 22.05 | 23.75 | 22.01 | 23.34 | 23.30 | qfq | 35,075,926 | 805,924,117 | 5.85% |
| 2026-04-28 | 23.10 | 23.37 | 21.98 | 22.05 | 22.01 | qfq | 19,450,116 | 434,416,067 | -4.01% |
| 2026-04-27 | 23.09 | 23.37 | 22.73 | 22.97 | 22.93 | qfq | 17,719,996 | 408,459,750 | 0.09% |
| 2026-04-24 | 23.30 | 23.80 | 22.86 | 22.95 | 22.91 | qfq | 16,421,889 | 380,670,572 | -1.67% |
| 2026-04-23 | 23.78 | 23.88 | 23.05 | 23.34 | 23.30 | qfq | 19,175,400 | 447,132,270 | -0.85% |
| 2026-04-22 | 24.26 | 24.40 | 22.87 | 23.54 | 23.50 | qfq | 25,083,983 | 593,867,727 | -1.88% |
| 2026-04-21 | 24.46 | 24.67 | 23.96 | 23.99 | 23.95 | qfq | 14,901,779 | 359,943,360 | -2.28% |
| 2026-04-20 | 24.85 | 25.20 | 24.12 | 24.55 | 24.50 | qfq | 21,677,581 | 531,031,212 | -1.29% |
| 2026-04-17 | 25.38 | 26.15 | 24.60 | 24.87 | 24.82 | qfq | 22,032,970 | 554,180,719 | -2.47% |
| 2026-04-16 | 24.80 | 26.00 | 24.80 | 25.50 | 25.45 | qfq | 28,028,954 | 707,093,146 | -1.43% |
| 2026-04-15 | 23.88 | 26.24 | 23.88 | 25.87 | 25.82 | qfq | 39,267,359 | 991,448,083 | 8.47% |
| 2026-04-14 | 24.31 | 24.96 | 23.61 | 23.85 | 23.81 | qfq | 30,301,754 | 731,709,335 | -2.85% |
| 2026-04-13 | 24.09 | 25.17 | 23.78 | 24.55 | 24.50 | qfq | 33,270,198 | 811,367,544 | -1.41% |
| 2026-04-10 | 25.19 | 25.50 | 23.93 | 24.90 | 24.85 | qfq | 54,272,825 | 1,340,066,775 | 0.89% |
| 2026-04-09 | 22.44 | 24.68 | 21.75 | 24.68 | 24.63 | qfq | 38,787,613 | 922,303,890 | 9.98% |
| 2026-04-08 | 22.44 | 23.16 | 21.80 | 22.44 | 22.40 | qfq | 50,511,047 | 1,133,191,603 | 4.71% |
| 2026-04-07 | 19.76 | 21.43 | 19.70 | 21.43 | 21.39 | qfq | 42,999,823 | 903,826,637 | 10.01% |
| 2026-04-03 | 19.11 | 20.25 | 19.11 | 19.48 | 19.44 | qfq | 35,742,067 | 702,834,136 | 2.96% |
| 2026-04-02 | 19.00 | 19.48 | 18.37 | 18.92 | 18.88 | qfq | 33,560,409 | 633,162,399 | 0.37% |
| 2026-04-01 | 17.60 | 18.85 | 17.60 | 18.85 | 18.81 | qfq | 16,614,288 | 307,568,919 | 9.98% |
| 2026-03-31 | 17.92 | 17.99 | 17.05 | 17.14 | 17.11 | qfq | 17,701,313 | 307,714,408 | -5.62% |
| 2026-03-30 | 17.97 | 18.33 | 17.74 | 18.16 | 18.13 | qfq | 16,737,301 | 302,823,511 | -0.77% |
| 2026-03-27 | 17.72 | 18.62 | 17.58 | 18.30 | 18.27 | qfq | 28,528,231 | 517,399,153 | 0.11% |
| 2026-03-26 | 19.20 | 19.66 | 18.00 | 18.28 | 18.25 | qfq | 46,821,916 | 867,651,850 | -5.53% |
| 2026-03-25 | 17.85 | 19.35 | 17.51 | 19.35 | 19.31 | qfq | 30,143,225 | 574,057,529 | 10.01% |
| 2026-03-24 | 17.49 | 18.07 | 17.06 | 17.59 | 17.56 | qfq | 28,173,152 | 494,748,988 | 3.11% |
| 2026-03-23 | 17.27 | 18.20 | 17.00 | 17.06 | 17.03 | qfq | 44,977,643 | 789,073,549 | -1.16% |
| 2026-03-20 | 16.26 | 17.92 | 16.25 | 17.26 | 17.23 | qfq | 51,244,776 | 906,036,720 | 5.95% |
| 2026-03-19 | 15.58 | 16.93 | 15.42 | 16.29 | 16.26 | qfq | 21,526,727 | 348,839,773 | 1.94% |
| 2026-03-18 | 16.50 | 16.86 | 15.59 | 15.98 | 15.95 | qfq | 20,266,497 | 322,581,799 | -3.91% |
| 2026-03-17 | 16.26 | 17.24 | 15.90 | 16.63 | 16.60 | qfq | 25,231,556 | 421,877,635 | 2.28% |
| 2026-03-16 | 15.54 | 16.51 | 15.46 | 16.26 | 16.23 | qfq | 17,467,019 | 280,400,504 | 3.70% |
| 2026-03-13 | 15.40 | 16.12 | 15.40 | 15.68 | 15.65 | qfq | 13,924,049 | 220,476,109 | 1.49% |
| 2026-03-12 | 15.86 | 15.97 | 15.40 | 15.45 | 15.42 | qfq | 9,405,098 | 147,217,137 | -1.47% |
| 2026-03-11 | 16.01 | 16.20 | 15.66 | 15.68 | 15.65 | qfq | 9,036,729 | 143,601,976 | -2.12% |
| 2026-03-10 | 15.87 | 16.16 | 15.77 | 16.02 | 15.99 | qfq | 10,781,398 | 172,392,280 | 2.89% |
| 2026-03-09 | 15.50 | 15.64 | 15.02 | 15.57 | 15.54 | qfq | 13,057,100 | 199,844,202 | -2.57% |
| 2026-03-06 | 16.11 | 16.27 | 15.96 | 15.98 | 15.95 | qfq | 11,114,156 | 178,734,820 | -1.54% |
| 2026-03-05 | 16.26 | 16.75 | 16.02 | 16.23 | 16.20 | qfq | 12,572,429 | 205,856,241 | 1.18% |
| 2026-03-04 | 15.77 | 16.42 | 15.72 | 16.04 | 16.01 | qfq | 11,675,621 | 187,907,935 | -1.35% |
| 2026-03-03 | 17.93 | 18.43 | 16.18 | 16.26 | 16.23 | qfq | 29,672,637 | 500,248,167 | -8.86% |
| 2026-03-02 | 18.13 | 18.63 | 17.80 | 17.84 | 17.81 | qfq | 19,238,444 | 346,831,607 | -4.95% |
| 2026-02-27 | 18.50 | 18.92 | 18.05 | 18.77 | 18.73 | qfq | 19,843,269 | 369,766,178 | 1.79% |
| 2026-02-26 | 17.89 | 18.74 | 17.70 | 18.44 | 18.41 | qfq | 21,858,357 | 398,774,339 | 3.71% |
| 2026-02-25 | 17.62 | 18.00 | 17.23 | 17.78 | 17.75 | qfq | 16,002,402 | 281,552,472 | 0.11% |
| 2026-02-24 | 17.37 | 18.05 | 17.14 | 17.76 | 17.73 | qfq | 21,691,205 | 382,888,062 | 4.72% |
| 2026-02-13 | 16.90 | 17.52 | 16.71 | 16.96 | 16.93 | qfq | 14,203,802 | 244,613,516 | -0.06% |
| 2026-02-12 | 17.17 | 17.32 | 16.87 | 16.97 | 16.94 | qfq | 10,330,725 | 176,270,256 | 0.30% |
| 2026-02-11 | 17.34 | 17.39 | 16.92 | 16.92 | 16.89 | qfq | 14,592,027 | 248,991,809 | -2.98% |
| 2026-02-10 | 18.00 | 18.30 | 17.36 | 17.44 | 17.41 | qfq | 17,507,880 | 308,872,136 | -3.11% |
| 2026-02-09 | 17.69 | 18.30 | 17.58 | 18.00 | 17.97 | qfq | 21,247,454 | 381,497,027 | 4.05% |
| 2026-02-06 | 17.60 | 18.10 | 17.22 | 17.30 | 17.27 | qfq | 17,515,481 | 307,152,955 | -2.70% |
| 2026-02-05 | 18.02 | 18.26 | 17.26 | 17.78 | 17.75 | qfq | 22,317,117 | 395,493,375 | -3.84% |
| 2026-02-04 | 18.78 | 18.83 | 18.32 | 18.49 | 18.46 | qfq | 20,313,280 | 376,872,883 | -2.38% |
| 2026-02-03 | 18.16 | 19.03 | 18.08 | 18.94 | 18.90 | qfq | 36,703,118 | 684,951,901 | 5.81% |
| 2026-02-02 | 18.20 | 18.50 | 17.72 | 17.90 | 17.87 | qfq | 44,352,920 | 800,519,335 | -3.50% |
| 2026-01-30 | 16.60 | 18.55 | 16.60 | 18.55 | 18.52 | qfq | 47,785,893 | 874,351,465 | 10.02% |
| 2026-01-29 | 17.80 | 18.22 | 16.86 | 16.86 | 16.83 | qfq | 25,137,933 | 438,790,920 | -6.75% |
| 2026-01-28 | 18.72 | 18.83 | 17.99 | 18.08 | 18.05 | qfq | 23,825,916 | 437,084,496 | -3.88% |
| 2026-01-27 | 17.79 | 19.04 | 17.20 | 18.81 | 18.77 | qfq | 32,955,447 | 607,100,568 | 5.85% |
| 2026-01-26 | 18.35 | 18.50 | 17.65 | 17.77 | 17.74 | qfq | 19,557,305 | 351,328,333 | -4.51% |
| 2026-01-23 | 18.05 | 18.80 | 17.63 | 18.61 | 18.58 | qfq | 30,673,379 | 557,848,629 | 4.37% |
| 2026-01-22 | 18.20 | 18.68 | 17.57 | 17.83 | 17.80 | qfq | 27,158,125 | 486,394,457 | -3.10% |
| 2026-01-21 | 18.40 | 19.15 | 18.03 | 18.40 | 18.37 | qfq | 33,313,258 | 614,713,483 | -2.02% |
| 2026-01-20 | 18.50 | 19.59 | 18.10 | 18.78 | 18.74 | qfq | 40,633,273 | 768,494,690 | 1.51% |
| 2026-01-19 | 20.30 | 20.30 | 18.10 | 18.50 | 18.47 | qfq | 50,639,220 | 958,280,293 | -2.01% |
| 2026-01-16 | 17.30 | 18.88 | 17.30 | 18.88 | 18.84 | qfq | 36,162,813 | 660,592,848 | 10.02% |
| 2026-01-15 | 16.70 | 17.60 | 16.61 | 17.16 | 17.13 | qfq | 30,087,103 | 518,601,685 | 1.84% |
| 2026-01-14 | 16.16 | 17.21 | 16.16 | 16.85 | 16.82 | qfq | 29,903,729 | 505,092,200 | 2.25% |
| 2026-01-13 | 16.61 | 17.20 | 16.29 | 16.48 | 16.45 | qfq | 22,302,434 | 373,217,314 | -1.44% |
| 2026-01-12 | 16.92 | 16.98 | 16.65 | 16.72 | 16.69 | qfq | 17,307,713 | 289,635,130 | -0.95% |
| 2026-01-09 | 16.95 | 17.08 | 16.65 | 16.88 | 16.85 | qfq | 20,542,628 | 345,247,852 | -0.88% |
| 2026-01-08 | 16.85 | 17.37 | 16.78 | 17.03 | 17.00 | qfq | 20,902,220 | 354,746,701 | -0.47% |
| 2026-01-07 | 17.40 | 17.59 | 17.02 | 17.11 | 17.08 | qfq | 30,028,610 | 519,231,349 | -1.33% |
| 2026-01-06 | 17.30 | 17.67 | 16.90 | 17.34 | 17.31 | qfq | 47,971,807 | 833,347,728 | 2.36% |
| 2026-01-05 | 15.73 | 16.94 | 15.61 | 16.94 | 16.91 | qfq | 21,234,737 | 348,216,676 | 10.00% |
| 2025-12-31 | 15.78 | 16.20 | 15.40 | 15.40 | 15.37 | qfq | 18,682,963 | 292,648,791 | -0.45% |
| 2025-12-30 | 15.80 | 15.98 | 15.43 | 15.47 | 15.44 | qfq | 20,130,636 | 313,779,313 | -2.83% |
| 2025-12-29 | 16.33 | 16.55 | 15.60 | 15.92 | 15.89 | qfq | 32,958,754 | 525,243,190 | -4.67% |
| 2025-12-26 | 17.31 | 18.20 | 16.58 | 16.70 | 16.67 | qfq | 49,964,801 | 865,724,013 | -6.44% |
| 2025-12-25 | 17.35 | 18.06 | 16.88 | 17.85 | 17.82 | qfq | 48,464,868 | 844,369,932 | 2.12% |
| 2025-12-24 | 18.60 | 19.59 | 17.42 | 17.48 | 17.45 | qfq | 59,332,647 | 1,074,516,866 | -2.07% |
| 2025-12-23 | 16.09 | 17.85 | 16.09 | 17.85 | 17.82 | qfq | 31,780,434 | 555,369,113 | 9.98% |
| 2025-12-22 | 15.31 | 16.72 | 15.25 | 16.23 | 16.20 | qfq | 32,960,052 | 527,954,035 | 6.01% |
| 2025-12-19 | 15.50 | 15.67 | 14.81 | 15.31 | 15.28 | qfq | 22,683,436 | 346,453,969 | -0.58% |
| 2025-12-18 | 15.16 | 16.11 | 15.16 | 15.40 | 15.37 | qfq | 31,659,376 | 496,282,089 | 1.25% |
| 2025-12-17 | 15.40 | 15.66 | 15.06 | 15.21 | 15.18 | qfq | 26,145,857 | 399,887,905 | -2.25% |
| 2025-12-16 | 14.66 | 16.10 | 14.33 | 15.56 | 15.53 | qfq | 47,523,975 | 726,278,999 | 6.28% |
| 2025-12-15 | 15.55 | 15.67 | 14.58 | 14.64 | 14.61 | qfq | 37,710,420 | 565,086,925 | -2.40% |
| 2025-12-12 | 13.71 | 15.00 | 13.67 | 15.00 | 14.97 | qfq | 27,380,855 | 402,291,054 | 9.97% |
| 2025-12-11 | 13.55 | 13.88 | 13.33 | 13.64 | 13.61 | qfq | 10,367,028 | 141,412,501 | 0.37% |
| 2025-12-10 | 14.02 | 14.02 | 13.42 | 13.59 | 13.56 | qfq | 12,857,282 | 175,287,610 | -3.00% |
| 2025-12-09 | 14.30 | 14.36 | 13.95 | 14.01 | 13.98 | qfq | 10,966,334 | 154,646,521 | -2.57% |
| 2025-12-08 | 13.88 | 14.42 | 13.71 | 14.38 | 14.35 | qfq | 18,855,257 | 267,191,839 | 3.75% |
| 2025-12-05 | 14.18 | 14.18 | 13.56 | 13.86 | 13.83 | qfq | 14,133,715 | 195,134,311 | -0.50% |
| 2025-12-04 | 14.16 | 14.32 | 13.66 | 13.93 | 13.90 | qfq | 19,672,828 | 273,952,124 | -2.59% |
| 2025-12-03 | 14.20 | 14.58 | 14.05 | 14.30 | 14.27 | qfq | 20,472,644 | 292,934,472 | -0.69% |
| 2025-12-02 | 13.81 | 14.58 | 13.74 | 14.40 | 14.37 | qfq | 27,941,694 | 395,525,758 | 3.30% |
| 2025-12-01 | 13.78 | 13.99 | 13.61 | 13.94 | 13.91 | qfq | 13,776,022 | 191,155,113 | 1.75% |
| 2025-11-28 | 13.53 | 13.93 | 13.38 | 13.70 | 13.67 | qfq | 13,697,012 | 186,854,348 | 0.07% |
| 2025-11-27 | 13.55 | 13.95 | 13.46 | 13.69 | 13.66 | qfq | 19,175,216 | 262,516,883 | 0.66% |
| 2025-11-26 | 13.54 | 13.70 | 13.44 | 13.60 | 13.57 | qfq | 14,284,684 | 193,859,319 | 0.29% |
| 2025-11-25 | 13.58 | 13.78 | 13.40 | 13.56 | 13.53 | qfq | 14,945,910 | 203,396,775 | -0.15% |
| 2025-11-24 | 13.20 | 13.79 | 13.10 | 13.58 | 13.55 | qfq | 20,900,452 | 281,105,616 | 4.30% |
| 2025-11-21 | 13.40 | 13.62 | 12.99 | 13.02 | 13.00 | qfq | 18,456,192 | 245,604,871 | -3.05% |
| 2025-11-20 | 12.94 | 14.15 | 12.89 | 13.43 | 13.40 | qfq | 26,401,152 | 358,572,068 | 4.43% |
| 2025-11-19 | 13.16 | 13.23 | 12.75 | 12.86 | 12.84 | qfq | 7,245,100 | 93,662,793 | -2.28% |
| 2025-11-18 | 12.92 | 13.20 | 12.84 | 13.16 | 13.14 | qfq | 8,680,700 | 113,411,788 | 1.86% |
| 2025-11-17 | 12.98 | 13.22 | 12.84 | 12.92 | 12.90 | qfq | 4,645,600 | 60,348,067 | 0.00% |
| 2025-11-14 | 12.90 | 13.09 | 12.82 | 12.92 | 12.90 | qfq | 5,174,175 | 67,168,838 | -0.46% |
| 2025-11-13 | 12.80 | 13.05 | 12.73 | 12.98 | 12.96 | qfq | 4,932,374 | 63,868,338 | 1.33% |
| 2025-11-12 | 12.90 | 12.90 | 12.65 | 12.81 | 12.79 | qfq | 4,070,728 | 51,978,635 | -0.93% |
| 2025-11-11 | 12.99 | 13.10 | 12.91 | 12.93 | 12.91 | qfq | 4,210,157 | 54,680,948 | -0.46% |
| 2025-11-10 | 13.00 | 13.16 | 12.86 | 12.99 | 12.97 | qfq | 4,974,200 | 64,723,763 | 0.39% |
| 2025-11-07 | 12.98 | 13.07 | 12.88 | 12.94 | 12.92 | qfq | 4,480,500 | 58,019,686 | -0.69% |
| 2025-11-06 | 12.94 | 13.25 | 12.94 | 13.03 | 13.01 | qfq | 6,162,800 | 80,493,609 | 0.77% |
| 2025-11-05 | 12.64 | 13.27 | 12.61 | 12.93 | 12.91 | qfq | 9,338,933 | 121,874,639 | 1.49% |
| 2025-11-04 | 12.78 | 12.92 | 12.62 | 12.74 | 12.72 | qfq | 4,602,926 | 58,684,595 | -0.62% |
| 2025-11-03 | 12.46 | 12.84 | 12.40 | 12.82 | 12.80 | qfq | 8,663,375 | 109,810,469 | 2.89% |
| 2025-10-31 | 12.37 | 12.54 | 12.33 | 12.46 | 12.44 | qfq | 3,809,475 | 47,550,437 | 1.22% |
| 2025-10-30 | 12.71 | 12.80 | 12.31 | 12.31 | 12.29 | qfq | 7,573,100 | 94,401,010 | -3.45% |
| 2025-10-29 | 12.78 | 12.97 | 12.57 | 12.75 | 12.73 | qfq | 6,633,500 | 84,657,300 | -0.16% |
| 2025-10-28 | 12.68 | 12.98 | 12.62 | 12.77 | 12.75 | qfq | 5,287,500 | 67,922,725 | 0.47% |
| 2025-10-27 | 12.60 | 12.83 | 12.60 | 12.71 | 12.69 | qfq | 5,072,833 | 64,504,855 | 0.63% |
| 2025-10-24 | 12.58 | 12.82 | 12.51 | 12.63 | 12.61 | qfq | 5,692,721 | 72,020,122 | 0.72% |
| 2025-10-23 | 12.88 | 12.97 | 12.35 | 12.54 | 12.52 | qfq | 8,524,700 | 106,607,731 | -2.87% |
| 2025-10-22 | 13.20 | 13.24 | 12.87 | 12.91 | 12.89 | qfq | 5,774,712 | 75,068,866 | -2.49% |
| 2025-10-21 | 12.93 | 13.28 | 12.93 | 13.24 | 13.22 | qfq | 6,223,144 | 82,020,432 | 2.24% |
| 2025-10-20 | 12.79 | 13.05 | 12.79 | 12.95 | 12.93 | qfq | 4,774,783 | 61,651,957 | 2.05% |
| 2025-10-17 | 13.18 | 13.25 | 12.65 | 12.69 | 12.67 | qfq | 7,012,500 | 90,451,582 | -4.15% |
| 2025-10-16 | 13.42 | 13.55 | 13.17 | 13.24 | 13.22 | qfq | 6,713,200 | 89,564,050 | -1.71% |
| 2025-10-15 | 13.21 | 13.50 | 13.17 | 13.47 | 13.44 | qfq | 8,265,404 | 110,691,546 | 1.89% |
| 2025-10-14 | 13.15 | 13.79 | 13.14 | 13.22 | 13.20 | qfq | 11,433,081 | 153,449,230 | 1.07% |
| 2025-10-13 | 12.50 | 13.13 | 12.43 | 13.08 | 13.06 | qfq | 10,668,432 | 137,253,306 | -2.24% |
| 2025-09-29 | 13.36 | 13.50 | 13.26 | 13.38 | 13.35 | qfq | 9,808,400 | 131,390,799 | 0.15% |
| 2025-09-26 | 13.08 | 13.50 | 12.98 | 13.36 | 13.33 | qfq | 12,267,746 | 163,372,940 | 1.67% |
| 2025-09-25 | 13.36 | 13.43 | 13.07 | 13.14 | 13.12 | qfq | 12,474,600 | 165,161,416 | -1.20% |
| 2025-09-24 | 12.67 | 13.45 | 12.67 | 13.30 | 13.28 | qfq | 14,634,330 | 193,926,008 | 3.34% |
| 2025-09-23 | 12.85 | 12.93 | 12.33 | 12.87 | 12.85 | qfq | 7,433,265 | 93,725,133 | -0.46% |
| 2025-09-22 | 12.97 | 13.15 | 12.77 | 12.93 | 12.91 | qfq | 5,827,400 | 75,154,551 | -0.54% |
| 2025-09-19 | 13.08 | 13.37 | 12.99 | 13.00 | 12.98 | qfq | 6,543,949 | 86,013,422 | -0.99% |
| 2025-09-18 | 13.30 | 13.45 | 13.04 | 13.13 | 13.11 | qfq | 9,938,329 | 131,813,465 | -1.94% |
| 2025-09-17 | 12.95 | 13.54 | 12.95 | 13.39 | 13.36 | qfq | 12,458,203 | 166,444,506 | 2.92% |
| 2025-09-16 | 12.93 | 13.09 | 12.92 | 13.01 | 12.99 | qfq | 4,760,611 | 61,879,198 | -0.08% |
| 2025-09-15 | 13.20 | 13.20 | 12.98 | 13.02 | 13.00 | qfq | 5,990,732 | 78,281,551 | -1.51% |
| 2025-09-12 | 12.96 | 13.58 | 12.92 | 13.22 | 13.20 | qfq | 9,811,432 | 130,376,646 | 1.85% |
| 2025-09-11 | 12.90 | 13.04 | 12.73 | 12.98 | 12.96 | qfq | 6,232,211 | 80,439,429 | -0.23% |
| 2025-09-10 | 12.97 | 13.09 | 12.80 | 13.01 | 12.99 | qfq | 9,881,234 | 127,984,457 | -0.38% |
| 2025-09-09 | 12.93 | 13.10 | 12.80 | 13.06 | 12.99 | qfq | 8,871,777 | 114,662,232 | 0.08% |
| 2025-09-08 | 12.82 | 13.09 | 12.70 | 13.05 | 12.98 | qfq | 7,385,230 | 95,273,181 | 1.79% |
| 2025-09-05 | 12.58 | 12.89 | 12.51 | 12.82 | 12.75 | qfq | 5,413,910 | 69,000,895 | 1.91% |
| 2025-09-04 | 12.81 | 12.81 | 12.37 | 12.58 | 12.51 | qfq | 5,625,211 | 70,964,919 | -0.79% |
| 2025-09-03 | 12.81 | 12.99 | 12.66 | 12.68 | 12.61 | qfq | 6,644,500 | 85,072,199 | -1.01% |
| 2025-09-02 | 13.03 | 13.10 | 12.59 | 12.81 | 12.74 | qfq | 10,821,669 | 138,610,744 | -2.21% |
| 2025-09-01 | 13.19 | 13.49 | 13.02 | 13.10 | 13.03 | qfq | 9,994,928 | 131,818,841 | -0.53% |
| 2025-08-29 | 13.65 | 13.70 | 13.15 | 13.17 | 13.10 | qfq | 14,314,260 | 190,532,956 | -3.87% |
| 2025-08-28 | 13.33 | 14.01 | 13.33 | 13.70 | 13.62 | qfq | 18,598,280 | 253,306,309 | 2.85% |
| 2025-08-27 | 13.79 | 13.91 | 13.29 | 13.32 | 13.24 | qfq | 20,425,410 | 278,607,367 | -4.31% |
| 2025-08-26 | 13.38 | 14.43 | 13.31 | 13.92 | 13.84 | qfq | 32,010,216 | 443,956,293 | 3.88% |
| 2025-08-25 | 13.89 | 13.89 | 13.31 | 13.40 | 13.32 | qfq | 21,110,920 | 284,359,147 | -1.47% |
| 2025-08-22 | 13.28 | 13.64 | 13.21 | 13.60 | 13.52 | qfq | 23,691,420 | 319,916,622 | 2.41% |
| 2025-08-21 | 13.27 | 13.48 | 13.14 | 13.28 | 13.20 | qfq | 13,122,978 | 174,426,497 | 0.23% |
| 2025-08-20 | 13.20 | 13.25 | 12.99 | 13.25 | 13.17 | qfq | 9,538,500 | 125,262,140 | 0.38% |
| 2025-08-19 | 13.14 | 13.32 | 13.01 | 13.20 | 13.12 | qfq | 10,184,138 | 134,285,168 | 0.46% |
| 2025-08-18 | 13.13 | 13.30 | 13.08 | 13.14 | 13.07 | qfq | 12,546,447 | 165,338,922 | 0.46% |
| 2025-08-15 | 12.83 | 13.12 | 12.82 | 13.08 | 13.01 | qfq | 8,622,568 | 111,912,711 | 1.63% |
| 2025-08-14 | 13.17 | 13.29 | 12.86 | 12.87 | 12.80 | qfq | 13,414,854 | 174,859,473 | -2.35% |
| 2025-08-13 | 13.30 | 13.45 | 13.13 | 13.18 | 13.10 | qfq | 13,827,576 | 182,978,432 | -1.42% |
| 2025-08-12 | 13.32 | 13.48 | 13.21 | 13.37 | 13.29 | qfq | 15,396,466 | 205,258,891 | 0.38% |
| 2025-08-11 | 13.09 | 13.46 | 12.94 | 13.32 | 13.24 | qfq | 21,352,780 | 282,714,183 | 1.83% |
| 2025-08-08 | 13.10 | 13.25 | 12.99 | 13.08 | 13.01 | qfq | 16,350,100 | 214,357,666 | -0.91% |
| 2025-08-07 | 12.99 | 13.26 | 12.92 | 13.20 | 13.12 | qfq | 27,448,665 | 359,909,118 | 0.92% |
| 2025-08-06 | 12.68 | 13.26 | 12.63 | 13.08 | 13.01 | qfq | 41,961,574 | 545,876,955 | 0.54% |
| 2025-08-05 | 12.29 | 13.54 | 12.29 | 13.01 | 12.94 | qfq | 53,441,392 | 710,649,817 | 5.69% |
| 2025-08-04 | 12.21 | 12.45 | 12.16 | 12.31 | 12.24 | qfq | 5,939,400 | 73,082,664 | 0.33% |
| 2025-08-01 | 12.18 | 12.33 | 12.16 | 12.27 | 12.20 | qfq | 6,054,444 | 74,144,638 | 0.57% |
| 2025-07-31 | 12.21 | 12.33 | 12.13 | 12.20 | 12.13 | qfq | 7,950,700 | 97,206,154 | -0.25% |
| 2025-07-30 | 12.35 | 12.35 | 12.13 | 12.23 | 12.16 | qfq | 6,613,016 | 80,913,991 | -1.05% |
| 2025-07-29 | 12.45 | 12.52 | 12.28 | 12.36 | 12.29 | qfq | 5,637,400 | 69,693,164 | -0.72% |
| 2025-07-28 | 12.39 | 12.45 | 12.36 | 12.45 | 12.38 | qfq | 4,288,791 | 53,266,958 | 0.48% |
| 2025-07-25 | 12.48 | 12.50 | 12.37 | 12.39 | 12.32 | qfq | 5,479,400 | 68,003,875 | -0.72% |
| 2025-07-24 | 12.31 | 12.48 | 12.25 | 12.48 | 12.41 | qfq | 6,696,474 | 82,986,831 | 1.38% |
| 2025-07-23 | 12.51 | 12.59 | 12.29 | 12.31 | 12.24 | qfq | 9,052,102 | 112,384,158 | -1.60% |
| 2025-07-22 | 12.73 | 12.79 | 12.50 | 12.51 | 12.44 | qfq | 11,870,068 | 149,301,205 | -2.27% |
| 2025-07-21 | 12.71 | 12.86 | 12.65 | 12.80 | 12.73 | qfq | 10,738,300 | 137,024,352 | 0.08% |
| 2025-07-18 | 12.72 | 12.87 | 12.58 | 12.79 | 12.72 | qfq | 11,733,127 | 149,123,825 | 0.71% |
| 2025-07-17 | 12.62 | 12.75 | 12.55 | 12.70 | 12.63 | qfq | 9,838,008 | 124,851,743 | 0.00% |
| 2025-07-16 | 12.48 | 12.79 | 12.40 | 12.70 | 12.63 | qfq | 12,454,680 | 157,154,551 | 1.60% |
| 2025-07-15 | 12.62 | 12.71 | 12.38 | 12.50 | 12.43 | qfq | 10,584,699 | 132,372,757 | -1.03% |
| 2025-07-14 | 12.73 | 12.79 | 12.56 | 12.63 | 12.56 | qfq | 10,669,454 | 134,975,438 | -0.16% |
| 2025-07-11 | 12.67 | 12.78 | 12.61 | 12.65 | 12.58 | qfq | 13,644,317 | 172,967,023 | -0.86% |
| 2025-07-10 | 12.95 | 13.01 | 12.69 | 12.76 | 12.69 | qfq | 20,830,487 | 266,352,473 | -1.39% |
| 2025-07-09 | 13.39 | 13.39 | 12.82 | 12.94 | 12.87 | qfq | 45,592,744 | 590,977,568 | -3.36% |
| 2025-07-08 | 13.30 | 13.39 | 12.77 | 13.39 | 13.31 | qfq | 24,580,049 | 325,712,900 | 10.02% |
| 2025-07-07 | 11.97 | 12.24 | 11.97 | 12.17 | 12.10 | qfq | 6,644,464 | 80,720,339 | 0.66% |
| 2025-07-04 | 12.24 | 12.36 | 12.07 | 12.09 | 12.02 | qfq | 11,038,025 | 134,082,416 | -1.39% |
| 2025-07-03 | 12.19 | 12.27 | 12.10 | 12.26 | 12.19 | qfq | 11,908,861 | 145,226,260 | 0.99% |
| 2025-07-02 | 12.55 | 12.55 | 12.10 | 12.14 | 12.07 | qfq | 17,904,035 | 218,873,554 | -3.11% |
| 2025-07-01 | 12.70 | 12.97 | 12.41 | 12.53 | 12.46 | qfq | 27,726,095 | 349,971,271 | -1.42% |
| 2025-06-30 | 12.43 | 12.81 | 12.35 | 12.71 | 12.64 | qfq | 35,099,100 | 443,796,228 | 3.17% |
| 2025-06-27 | 12.50 | 12.66 | 12.23 | 12.32 | 12.25 | qfq | 52,217,293 | 648,921,489 | -5.74% |
| 2025-06-26 | 13.26 | 13.87 | 12.60 | 13.07 | 13.00 | qfq | 79,572,137 | 1,067,536,768 | 3.65% |
| 2025-06-25 | 11.46 | 12.61 | 11.40 | 12.61 | 12.54 | qfq | 38,456,964 | 478,864,471 | 10.03% |
| 2025-06-24 | 11.33 | 11.50 | 11.32 | 11.46 | 11.39 | qfq | 4,335,900 | 49,639,634 | 1.42% |
| 2025-06-23 | 11.03 | 11.30 | 11.01 | 11.30 | 11.24 | qfq | 3,694,725 | 41,584,495 | 1.62% |
| 2025-06-20 | 10.98 | 11.39 | 10.98 | 11.12 | 11.06 | qfq | 3,250,723 | 36,303,549 | 1.09% |
| 2025-06-19 | 11.13 | 11.27 | 10.98 | 11.00 | 10.94 | qfq | 2,448,300 | 27,141,176 | -1.43% |
| 2025-06-18 | 11.15 | 11.23 | 11.04 | 11.16 | 11.10 | qfq | 2,193,909 | 24,389,315 | -0.36% |
| 2025-06-17 | 11.28 | 11.30 | 11.15 | 11.20 | 11.14 | qfq | 2,742,068 | 30,724,799 | -0.44% |
| 2025-06-16 | 11.13 | 11.31 | 11.12 | 11.25 | 11.19 | qfq | 2,134,813 | 24,027,569 | 0.45% |
| 2025-06-13 | 11.37 | 11.44 | 11.20 | 11.20 | 11.14 | qfq | 3,663,013 | 41,360,638 | -2.35% |
| 2025-06-12 | 11.53 | 11.62 | 11.40 | 11.47 | 11.40 | qfq | 3,463,000 | 39,707,574 | -0.52% |
| 2025-06-11 | 11.45 | 11.55 | 11.42 | 11.53 | 11.46 | qfq | 3,268,400 | 37,597,164 | 0.87% |
| 2025-06-10 | 11.52 | 11.64 | 11.38 | 11.43 | 11.36 | qfq | 5,375,700 | 61,806,033 | -1.55% |
| 2025-06-09 | 11.34 | 11.75 | 11.30 | 11.61 | 11.54 | qfq | 7,516,717 | 86,754,353 | 2.02% |
| 2025-06-06 | 11.34 | 11.73 | 11.26 | 11.38 | 11.32 | qfq | 7,867,028 | 90,401,899 | -0.52% |
| 2025-06-05 | 11.52 | 11.60 | 11.42 | 11.44 | 11.22 | qfq | 4,260,238 | 48,924,447 | -0.52% |
| 2025-06-04 | 11.31 | 11.53 | 11.31 | 11.50 | 11.27 | qfq | 4,468,476 | 51,287,110 | 1.14% |
| 2025-06-03 | 11.28 | 11.46 | 11.25 | 11.37 | 11.15 | qfq | 4,660,783 | 53,076,528 | 0.44% |
| 2025-05-30 | 11.27 | 11.41 | 11.16 | 11.32 | 11.10 | qfq | 4,636,617 | 52,372,374 | 0.35% |
| 2025-05-29 | 11.12 | 11.31 | 11.12 | 11.28 | 11.06 | qfq | 3,435,502 | 38,688,941 | 1.17% |
| 2025-05-28 | 11.12 | 11.44 | 11.06 | 11.15 | 10.93 | qfq | 4,529,200 | 50,888,241 | 0.63% |
| 2025-05-27 | 11.16 | 11.16 | 11.00 | 11.08 | 10.86 | qfq | 1,995,800 | 22,080,304 | -0.54% |
| 2025-05-26 | 11.04 | 11.24 | 11.01 | 11.14 | 10.92 | qfq | 2,883,411 | 32,104,253 | 1.46% |
| 2025-05-23 | 11.10 | 11.18 | 10.96 | 10.98 | 10.76 | qfq | 3,123,800 | 34,543,497 | -1.08% |
| 2025-05-22 | 11.21 | 11.34 | 11.08 | 11.10 | 10.88 | qfq | 4,097,600 | 45,873,724 | -1.60% |
| 2025-05-21 | 11.20 | 11.79 | 11.13 | 11.28 | 11.06 | qfq | 7,789,868 | 88,782,251 | 0.71% |
| 2025-05-20 | 11.08 | 11.22 | 11.03 | 11.20 | 10.98 | qfq | 3,104,200 | 34,634,811 | 1.45% |
| 2025-05-19 | 10.98 | 11.10 | 10.90 | 11.04 | 10.82 | qfq | 2,166,300 | 23,906,026 | 0.45% |
| 2025-05-16 | 10.94 | 11.11 | 10.94 | 10.99 | 10.77 | qfq | 2,020,900 | 22,313,297 | -0.09% |
| 2025-05-15 | 11.10 | 11.18 | 10.97 | 11.00 | 10.78 | qfq | 2,775,800 | 30,607,728 | -1.17% |
| 2025-05-14 | 11.18 | 11.21 | 11.08 | 11.13 | 10.91 | qfq | 2,371,361 | 26,407,585 | -0.27% |
| 2025-05-13 | 11.18 | 11.28 | 11.12 | 11.16 | 10.94 | qfq | 2,355,100 | 26,331,643 | -0.09% |
| 2025-05-12 | 11.13 | 11.19 | 11.10 | 11.17 | 10.95 | qfq | 3,281,600 | 36,611,599 | 0.81% |
| 2025-05-09 | 11.42 | 11.42 | 11.05 | 11.08 | 10.86 | qfq | 5,378,000 | 60,067,132 | -2.98% |
| 2025-05-08 | 11.11 | 11.58 | 11.10 | 11.42 | 11.20 | qfq | 7,996,561 | 91,109,195 | 2.42% |
| 2025-05-07 | 11.16 | 11.27 | 11.05 | 11.15 | 10.93 | qfq | 6,052,910 | 67,513,357 | -0.45% |
| 2025-05-06 | 10.75 | 11.30 | 10.72 | 11.20 | 10.98 | qfq | 8,968,904 | 99,596,671 | 5.26% |
| 2025-04-30 | 10.63 | 10.75 | 10.53 | 10.64 | 10.43 | qfq | 2,464,600 | 26,323,129 | 0.47% |
| 2025-04-29 | 10.45 | 10.65 | 10.42 | 10.59 | 10.38 | qfq | 2,897,179 | 30,598,785 | -0.38% |
| 2025-04-28 | 10.71 | 10.74 | 10.60 | 10.63 | 10.42 | qfq | 2,364,100 | 25,162,764 | -1.02% |
| 2025-04-25 | 10.73 | 10.85 | 10.67 | 10.74 | 10.53 | qfq | 2,478,300 | 26,674,452 | -0.28% |
| 2025-04-24 | 10.85 | 10.92 | 10.67 | 10.77 | 10.56 | qfq | 2,263,300 | 24,410,663 | -0.65% |
| 2025-04-23 | 10.85 | 10.89 | 10.78 | 10.84 | 10.63 | qfq | 2,875,565 | 31,173,169 | 0.84% |
| 2025-04-22 | 10.69 | 10.81 | 10.57 | 10.75 | 10.54 | qfq | 4,158,700 | 44,455,818 | -0.46% |
| 2025-04-21 | 10.69 | 10.81 | 10.59 | 10.80 | 10.59 | qfq | 2,198,000 | 23,630,243 | 1.03% |
| 2025-04-18 | 10.65 | 10.72 | 10.55 | 10.69 | 10.48 | qfq | 1,916,274 | 20,394,383 | 0.28% |
| 2025-04-17 | 10.55 | 10.75 | 10.50 | 10.66 | 10.45 | qfq | 2,724,700 | 29,110,198 | 1.04% |
| 2025-04-16 | 10.66 | 10.77 | 10.41 | 10.55 | 10.34 | qfq | 2,821,620 | 29,851,629 | -1.95% |
| 2025-04-15 | 10.74 | 10.78 | 10.61 | 10.76 | 10.55 | qfq | 3,596,100 | 38,493,494 | 0.65% |
| 2025-04-14 | 10.59 | 10.85 | 10.58 | 10.69 | 10.48 | qfq | 3,893,120 | 41,636,040 | 1.52% |
| 2025-04-11 | 10.26 | 10.75 | 10.23 | 10.53 | 10.32 | qfq | 4,373,330 | 45,989,831 | 1.54% |
| 2025-04-10 | 10.19 | 10.52 | 10.19 | 10.37 | 10.17 | qfq | 5,963,020 | 61,966,391 | 2.88% |
| 2025-04-09 | 9.60 | 10.18 | 9.23 | 10.08 | 9.88 | qfq | 6,789,100 | 66,277,067 | 2.02% |
| 2025-04-08 | 10.20 | 10.49 | 9.63 | 9.88 | 9.69 | qfq | 10,389,200 | 103,736,751 | -5.90% |
| 2025-04-07 | 11.00 | 11.29 | 10.50 | 10.50 | 10.29 | qfq | 5,276,400 | 56,178,420 | -10.03% |
| 2025-04-03 | 11.66 | 11.82 | 11.51 | 11.67 | 11.44 | qfq | 3,658,100 | 42,647,968 | -0.93% |
| 2025-04-02 | 11.87 | 12.09 | 11.75 | 11.78 | 11.55 | qfq | 3,222,376 | 38,253,135 | -0.51% |
| 2025-04-01 | 11.60 | 11.90 | 11.60 | 11.84 | 11.61 | qfq | 4,596,945 | 54,338,119 | 2.07% |
| 2025-03-31 | 11.61 | 11.73 | 11.42 | 11.60 | 11.37 | qfq | 4,678,000 | 54,143,060 | -0.94% |
| 2025-03-28 | 11.90 | 12.09 | 11.68 | 11.71 | 11.48 | qfq | 4,989,400 | 59,222,904 | -1.51% |
| 2025-03-27 | 11.76 | 12.27 | 11.68 | 11.89 | 11.66 | qfq | 6,992,208 | 83,453,505 | 0.51% |
| 2025-03-26 | 11.63 | 11.99 | 11.56 | 11.83 | 11.60 | qfq | 5,775,342 | 68,307,588 | 1.81% |
| 2025-03-25 | 11.64 | 11.73 | 11.46 | 11.62 | 11.39 | qfq | 3,325,800 | 38,597,254 | 0.17% |
| 2025-03-24 | 11.95 | 11.98 | 11.37 | 11.60 | 11.37 | qfq | 6,060,179 | 70,610,723 | -3.01% |
| 2025-03-21 | 12.13 | 12.22 | 11.90 | 11.96 | 11.73 | qfq | 5,781,779 | 69,635,682 | -1.73% |
| 2025-03-20 | 12.21 | 12.36 | 12.15 | 12.17 | 11.93 | qfq | 4,761,734 | 58,234,986 | -0.73% |
| 2025-03-19 | 12.37 | 12.41 | 12.23 | 12.26 | 12.02 | qfq | 6,323,700 | 77,790,843 | -1.29% |
| 2025-03-18 | 12.29 | 12.50 | 12.28 | 12.42 | 12.18 | qfq | 11,172,167 | 138,512,799 | 0.00% |
| 2025-03-17 | 11.89 | 12.89 | 11.85 | 12.42 | 12.18 | qfq | 17,036,017 | 211,418,784 | 4.55% |
| 2025-03-14 | 11.69 | 11.92 | 11.68 | 11.88 | 11.65 | qfq | 4,984,309 | 58,898,141 | 0.93% |
| 2025-03-13 | 12.10 | 12.10 | 11.67 | 11.77 | 11.54 | qfq | 5,990,692 | 70,707,765 | -2.40% |
| 2025-03-12 | 11.89 | 12.17 | 11.82 | 12.06 | 11.82 | qfq | 7,405,000 | 88,945,801 | 1.52% |
| 2025-03-11 | 11.81 | 11.92 | 11.74 | 11.88 | 11.65 | qfq | 4,692,000 | 55,503,439 | -0.67% |
| 2025-03-10 | 12.06 | 12.08 | 11.91 | 11.96 | 11.73 | qfq | 4,347,100 | 52,066,854 | -0.50% |
| 2025-03-07 | 12.08 | 12.20 | 11.96 | 12.02 | 11.78 | qfq | 6,169,730 | 74,620,587 | -0.99% |
| 2025-03-06 | 11.90 | 12.25 | 11.85 | 12.14 | 11.90 | qfq | 7,580,000 | 91,763,277 | 2.19% |
| 2025-03-05 | 11.89 | 11.97 | 11.75 | 11.88 | 11.65 | qfq | 4,210,847 | 49,871,898 | -0.08% |
| 2025-03-04 | 11.71 | 11.91 | 11.65 | 11.89 | 11.66 | qfq | 3,942,877 | 46,625,667 | 1.19% |
| 2025-03-03 | 11.77 | 12.00 | 11.69 | 11.75 | 11.52 | qfq | 6,783,180 | 80,374,446 | -0.25% |
| 2025-02-28 | 12.00 | 12.17 | 11.78 | 11.78 | 11.55 | qfq | 8,366,089 | 100,015,181 | -3.99% |
| 2025-02-27 | 12.22 | 12.52 | 11.87 | 12.27 | 12.03 | qfq | 11,683,348 | 141,945,691 | 0.74% |
| 2025-02-26 | 12.09 | 12.29 | 12.08 | 12.18 | 11.94 | qfq | 8,192,833 | 99,824,090 | 1.00% |
| 2025-02-25 | 11.98 | 12.18 | 11.91 | 12.06 | 11.82 | qfq | 6,687,328 | 80,769,450 | -0.41% |
| 2025-02-24 | 12.01 | 12.13 | 11.93 | 12.11 | 11.87 | qfq | 8,751,627 | 105,478,652 | 0.92% |
| 2025-02-21 | 11.97 | 12.10 | 11.86 | 12.00 | 11.76 | qfq | 8,628,066 | 103,429,263 | -0.08% |
| 2025-02-20 | 12.05 | 12.13 | 11.85 | 12.01 | 11.77 | qfq | 9,305,316 | 111,267,019 | -0.25% |
| 2025-02-19 | 11.73 | 12.28 | 11.70 | 12.04 | 11.80 | qfq | 14,990,598 | 180,178,023 | 3.35% |
| 2025-02-18 | 11.90 | 12.09 | 11.64 | 11.65 | 11.42 | qfq | 16,996,498 | 201,602,830 | -3.80% |
| 2025-02-17 | 11.46 | 12.56 | 11.42 | 12.11 | 11.87 | qfq | 26,486,309 | 321,993,701 | 6.04% |
| 2025-02-14 | 11.40 | 11.51 | 11.36 | 11.42 | 11.20 | qfq | 3,538,006 | 40,461,536 | -0.17% |
| 2025-02-13 | 11.64 | 11.65 | 11.43 | 11.44 | 11.22 | qfq | 4,710,500 | 54,183,321 | -1.38% |
| 2025-02-12 | 11.50 | 11.61 | 11.46 | 11.60 | 11.37 | qfq | 5,486,006 | 63,374,850 | 0.69% |
| 2025-02-11 | 11.57 | 11.64 | 11.42 | 11.52 | 11.29 | qfq | 3,820,089 | 43,930,867 | -0.43% |
| 2025-02-10 | 11.41 | 11.58 | 11.34 | 11.57 | 11.34 | qfq | 6,236,915 | 71,651,192 | 1.31% |
| 2025-02-07 | 11.33 | 11.51 | 11.27 | 11.42 | 11.20 | qfq | 7,755,206 | 88,603,145 | 0.53% |
| 2025-02-06 | 11.01 | 11.36 | 11.01 | 11.36 | 11.14 | qfq | 4,639,100 | 52,175,162 | 2.34% |
| 2025-02-05 | 11.09 | 11.15 | 11.01 | 11.10 | 10.88 | qfq | 3,001,355 | 33,249,862 | 1.28% |
| 2025-01-27 | 11.26 | 11.31 | 10.96 | 10.96 | 10.75 | qfq | 4,118,800 | 45,693,061 | -2.06% |
| 2025-01-24 | 11.27 | 11.33 | 11.14 | 11.19 | 10.97 | qfq | 5,399,461 | 60,562,367 | -0.44% |
| 2025-01-23 | 11.31 | 11.47 | 11.20 | 11.24 | 11.02 | qfq | 4,691,303 | 53,272,665 | -0.09% |
| 2025-01-22 | 11.31 | 11.39 | 11.17 | 11.25 | 11.03 | qfq | 3,433,100 | 38,751,198 | -0.97% |
| 2025-01-21 | 11.50 | 11.56 | 11.34 | 11.36 | 11.14 | qfq | 4,240,100 | 48,382,742 | -0.61% |
| 2025-01-20 | 11.43 | 11.54 | 11.34 | 11.43 | 11.21 | qfq | 4,940,100 | 56,424,865 | 0.00% |
| 2025-01-17 | 11.36 | 11.66 | 11.22 | 11.43 | 11.21 | qfq | 8,935,071 | 102,010,350 | -1.21% |
| 2025-01-16 | 11.11 | 11.75 | 10.90 | 11.57 | 11.34 | qfq | 14,180,800 | 160,515,659 | 3.77% |
| 2025-01-15 | 10.74 | 11.42 | 10.62 | 11.15 | 10.93 | qfq | 10,015,205 | 110,544,946 | 4.11% |
| 2025-01-14 | 10.47 | 10.75 | 10.37 | 10.71 | 10.50 | qfq | 3,814,500 | 40,604,983 | 3.28% |
| 2025-01-13 | 10.25 | 10.42 | 10.13 | 10.37 | 10.17 | qfq | 1,890,100 | 19,465,233 | 0.00% |
| 2025-01-10 | 10.64 | 10.75 | 10.36 | 10.37 | 10.17 | qfq | 2,788,864 | 29,421,614 | -2.81% |
| 2025-01-09 | 10.57 | 10.75 | 10.54 | 10.67 | 10.46 | qfq | 2,769,400 | 29,595,566 | 0.57% |
| 2025-01-08 | 10.67 | 10.84 | 10.35 | 10.61 | 10.40 | qfq | 3,758,500 | 39,876,131 | -1.30% |
| 2025-01-07 | 10.52 | 10.75 | 10.43 | 10.75 | 10.54 | qfq | 2,999,800 | 31,748,259 | 2.58% |
| 2025-01-06 | 10.57 | 10.59 | 10.15 | 10.48 | 10.27 | qfq | 3,327,600 | 34,703,433 | -0.38% |
| 2025-01-03 | 11.05 | 11.11 | 10.48 | 10.52 | 10.31 | qfq | 5,431,339 | 58,238,695 | -4.45% |
| 2025-01-02 | 11.23 | 11.36 | 10.88 | 11.01 | 10.79 | qfq | 4,770,500 | 53,115,786 | -1.87% |
| 2024-12-31 | 11.63 | 11.65 | 11.21 | 11.22 | 11.00 | qfq | 5,226,268 | 59,431,606 | -2.77% |
| 2024-12-30 | 11.65 | 11.74 | 11.41 | 11.54 | 11.31 | qfq | 3,771,600 | 43,698,900 | -1.37% |
| 2024-12-27 | 11.58 | 11.87 | 11.57 | 11.70 | 11.47 | qfq | 5,153,898 | 60,579,003 | 0.86% |
| 2024-12-26 | 11.53 | 11.69 | 11.45 | 11.60 | 11.37 | qfq | 4,258,126 | 49,469,706 | 1.58% |
| 2024-12-25 | 11.80 | 11.80 | 11.33 | 11.42 | 11.20 | qfq | 6,568,147 | 75,397,708 | -3.30% |
| 2024-12-24 | 11.66 | 11.90 | 11.52 | 11.81 | 11.58 | qfq | 6,296,201 | 73,767,425 | 1.46% |
| 2024-12-23 | 12.38 | 12.40 | 11.62 | 11.64 | 11.41 | qfq | 10,625,450 | 126,714,840 | -5.67% |
| 2024-12-20 | 11.96 | 12.56 | 11.96 | 12.34 | 12.10 | qfq | 11,629,400 | 143,065,917 | 2.75% |
| 2024-12-19 | 11.91 | 12.12 | 11.77 | 12.01 | 11.77 | qfq | 8,005,485 | 95,331,919 | -0.17% |
| 2024-12-18 | 12.04 | 12.29 | 11.84 | 12.03 | 11.79 | qfq | 8,837,250 | 106,464,300 | -0.66% |
| 2024-12-17 | 12.47 | 12.56 | 11.95 | 12.11 | 11.87 | qfq | 13,028,167 | 159,697,361 | -2.65% |
| 2024-12-16 | 12.50 | 12.72 | 12.34 | 12.44 | 12.20 | qfq | 14,940,763 | 186,645,772 | 1.88% |
| 2024-12-13 | 12.45 | 12.45 | 12.20 | 12.21 | 11.97 | qfq | 8,764,300 | 107,974,958 | -2.09% |
| 2024-12-12 | 12.43 | 12.49 | 12.25 | 12.47 | 12.23 | qfq | 9,815,903 | 121,516,730 | 0.32% |
| 2024-12-11 | 12.22 | 12.45 | 12.19 | 12.43 | 12.19 | qfq | 10,721,591 | 132,516,976 | 1.30% |
| 2024-12-10 | 12.58 | 12.62 | 12.25 | 12.27 | 12.03 | qfq | 14,142,896 | 175,395,890 | -0.41% |
| 2024-12-09 | 12.24 | 12.52 | 12.17 | 12.32 | 12.08 | qfq | 15,187,955 | 187,499,297 | 0.57% |
| 2024-12-06 | 12.23 | 12.34 | 12.06 | 12.25 | 12.01 | qfq | 10,933,600 | 133,592,293 | 0.16% |
| 2024-12-05 | 12.00 | 12.27 | 11.98 | 12.23 | 11.99 | qfq | 9,108,400 | 110,630,760 | 2.26% |
| 2024-12-04 | 12.30 | 12.44 | 11.90 | 11.96 | 11.73 | qfq | 13,306,331 | 161,786,762 | -2.21% |
| 2024-12-03 | 12.42 | 12.50 | 12.15 | 12.23 | 11.99 | qfq | 13,843,000 | 169,877,174 | -0.49% |
| 2024-12-02 | 11.96 | 12.32 | 11.96 | 12.29 | 12.05 | qfq | 18,098,644 | 220,413,025 | 3.10% |
| 2024-11-29 | 12.09 | 12.22 | 11.74 | 11.92 | 11.69 | qfq | 24,132,077 | 288,705,151 | -1.97% |
| 2024-11-28 | 12.61 | 12.80 | 12.14 | 12.16 | 11.92 | qfq | 32,441,337 | 402,506,235 | -5.15% |
| 2024-11-27 | 12.28 | 13.23 | 12.12 | 12.82 | 12.57 | qfq | 40,417,329 | 511,688,310 | 2.07% |
| 2024-11-26 | 15.28 | 15.28 | 12.50 | 12.56 | 12.31 | qfq | 65,788,258 | 924,132,066 | -9.58% |
| 2024-11-25 | 13.89 | 13.89 | 13.89 | 13.89 | 13.62 | qfq | 4,710,216 | 65,424,900 | 9.98% |
| 2024-11-22 | 11.48 | 12.63 | 11.43 | 12.63 | 12.38 | qfq | 35,665,022 | 446,629,857 | 10.02% |
| 2024-11-21 | 11.50 | 11.57 | 11.35 | 11.48 | 11.25 | qfq | 3,561,900 | 40,850,674 | -0.26% |
| 2024-11-20 | 11.38 | 11.53 | 11.27 | 11.51 | 11.28 | qfq | 4,792,388 | 54,864,111 | 1.14% |
| 2024-11-19 | 10.96 | 11.43 | 10.91 | 11.38 | 11.16 | qfq | 5,370,748 | 60,363,221 | 3.74% |
| 2024-11-18 | 11.25 | 11.33 | 10.86 | 10.97 | 10.75 | qfq | 4,651,433 | 51,377,128 | -1.97% |
| 2024-11-15 | 11.44 | 11.62 | 11.17 | 11.19 | 10.97 | qfq | 5,207,003 | 59,439,933 | -2.86% |
| 2024-11-14 | 11.94 | 11.96 | 11.50 | 11.52 | 11.29 | qfq | 6,887,984 | 80,765,060 | -4.16% |
| 2024-11-13 | 11.75 | 12.04 | 11.50 | 12.02 | 11.78 | qfq | 9,751,007 | 115,459,859 | 2.12% |
| 2024-11-12 | 12.09 | 12.09 | 11.67 | 11.77 | 11.54 | qfq | 9,431,565 | 111,986,273 | -2.73% |
| 2024-11-11 | 11.43 | 12.19 | 11.35 | 12.10 | 11.86 | qfq | 16,844,162 | 199,860,440 | 6.33% |
| 2024-11-08 | 11.52 | 11.58 | 11.31 | 11.38 | 11.16 | qfq | 7,306,949 | 83,567,423 | -0.44% |
| 2024-11-07 | 11.26 | 11.43 | 11.23 | 11.43 | 11.21 | qfq | 6,267,363 | 71,127,138 | 0.88% |
| 2024-11-06 | 11.38 | 11.42 | 11.20 | 11.33 | 11.11 | qfq | 6,698,291 | 75,872,735 | 0.09% |
| 2024-11-05 | 11.16 | 11.33 | 11.08 | 11.32 | 11.10 | qfq | 6,385,932 | 71,852,617 | 2.17% |
| 2024-11-04 | 10.82 | 11.10 | 10.82 | 11.08 | 10.86 | qfq | 3,987,300 | 43,921,068 | 2.59% |
| 2024-11-01 | 11.30 | 11.39 | 10.79 | 10.80 | 10.59 | qfq | 7,020,409 | 77,181,032 | -4.42% |
| 2024-10-31 | 11.33 | 11.39 | 11.18 | 11.30 | 11.08 | qfq | 6,337,753 | 71,499,549 | 2.08% |
| 2024-10-30 | 11.13 | 11.25 | 10.96 | 11.07 | 10.85 | qfq | 4,507,399 | 49,988,907 | -0.54% |
| 2024-10-29 | 11.39 | 11.56 | 11.11 | 11.13 | 10.91 | qfq | 6,768,616 | 76,560,733 | -2.62% |
| 2024-10-28 | 11.29 | 11.47 | 11.21 | 11.43 | 11.21 | qfq | 7,337,290 | 83,397,842 | 1.24% |
| 2024-10-25 | 11.13 | 11.55 | 11.03 | 11.29 | 11.07 | qfq | 10,893,579 | 122,963,293 | 1.90% |
| 2024-10-24 | 10.86 | 11.10 | 10.79 | 11.08 | 10.86 | qfq | 4,854,201 | 53,017,188 | 1.47% |
| 2024-10-23 | 10.96 | 11.08 | 10.88 | 10.92 | 10.71 | qfq | 4,723,852 | 51,818,327 | -0.55% |
| 2024-10-22 | 11.03 | 11.06 | 10.87 | 10.98 | 10.76 | qfq | 5,137,012 | 56,339,195 | -0.81% |
| 2024-10-21 | 10.88 | 11.20 | 10.83 | 11.07 | 10.85 | qfq | 8,492,344 | 93,670,782 | 1.84% |
| 2024-10-18 | 10.44 | 11.03 | 10.35 | 10.87 | 10.66 | qfq | 8,635,492 | 92,835,434 | 4.12% |
| 2024-10-17 | 10.67 | 10.72 | 10.42 | 10.44 | 10.24 | qfq | 4,445,900 | 46,970,699 | -1.79% |
| 2024-10-16 | 10.46 | 10.69 | 10.43 | 10.63 | 10.42 | qfq | 4,099,772 | 43,420,540 | 1.14% |
| 2024-10-15 | 10.73 | 10.84 | 10.51 | 10.51 | 10.30 | qfq | 5,773,036 | 61,787,637 | -2.23% |
| 2024-10-14 | 10.72 | 10.75 | 10.41 | 10.75 | 10.54 | qfq | 5,372,588 | 57,160,625 | 1.90% |
| 2024-10-11 | 10.94 | 10.99 | 10.43 | 10.55 | 10.34 | qfq | 5,125,264 | 54,847,865 | -4.09% |
| 2024-10-10 | 11.02 | 11.35 | 10.79 | 11.00 | 10.73 | qfq | 7,705,931 | 85,589,121 | 0.55% |
| 2024-10-09 | 11.65 | 11.74 | 10.90 | 10.94 | 10.67 | qfq | 12,613,435 | 142,920,968 | -8.07% |
| 2024-10-08 | 12.16 | 12.16 | 11.30 | 11.90 | 11.60 | qfq | 19,594,023 | 230,519,741 | 7.69% |
| 2024-09-30 | 10.75 | 11.11 | 10.38 | 11.05 | 10.77 | qfq | 16,410,529 | 177,673,919 | 8.12% |
| 2024-09-27 | 9.98 | 10.23 | 9.96 | 10.22 | 9.97 | qfq | 4,937,600 | 49,918,619 | 3.76% |
| 2024-09-26 | 9.65 | 9.85 | 9.60 | 9.85 | 9.60 | qfq | 4,404,910 | 42,946,705 | 2.39% |
| 2024-09-25 | 9.68 | 9.81 | 9.60 | 9.62 | 9.38 | qfq | 5,310,221 | 51,588,777 | 0.21% |
| 2024-09-24 | 9.38 | 9.60 | 9.22 | 9.60 | 9.36 | qfq | 5,880,464 | 55,539,819 | 1.91% |
| 2024-09-23 | 9.11 | 9.73 | 9.07 | 9.42 | 9.18 | qfq | 5,764,678 | 54,594,158 | 2.84% |
| 2024-09-20 | 9.38 | 9.38 | 9.12 | 9.16 | 8.93 | qfq | 1,436,400 | 13,195,483 | -1.19% |
| 2024-09-19 | 9.11 | 9.31 | 9.08 | 9.27 | 9.04 | qfq | 1,992,104 | 18,382,605 | 2.21% |
| 2024-09-18 | 9.14 | 9.20 | 8.93 | 9.07 | 8.84 | qfq | 1,689,964 | 15,267,242 | -0.98% |
| 2024-09-13 | 9.33 | 9.36 | 9.16 | 9.16 | 8.93 | qfq | 1,955,314 | 18,096,242 | -1.82% |
| 2024-09-12 | 9.39 | 9.47 | 9.31 | 9.33 | 9.10 | qfq | 1,915,229 | 18,019,429 | -0.74% |
| 2024-09-11 | 9.45 | 9.54 | 9.35 | 9.40 | 9.17 | qfq | 2,013,436 | 18,999,088 | -1.57% |
| 2024-09-10 | 9.54 | 9.63 | 9.40 | 9.55 | 9.31 | qfq | 3,268,050 | 31,085,138 | -0.73% |
| 2024-09-09 | 9.69 | 9.90 | 9.60 | 9.62 | 9.38 | qfq | 4,919,699 | 47,903,399 | -1.74% |
| 2024-09-06 | 9.80 | 10.49 | 9.74 | 9.79 | 9.55 | qfq | 6,840,311 | 67,777,791 | 2.09% |
| 2024-09-05 | 9.55 | 9.65 | 9.53 | 9.59 | 9.35 | qfq | 1,850,200 | 17,749,602 | 0.00% |
| 2024-09-04 | 9.68 | 9.84 | 9.57 | 9.59 | 9.35 | qfq | 2,715,932 | 26,246,001 | -1.34% |
| 2024-09-03 | 9.60 | 9.75 | 9.59 | 9.72 | 9.48 | qfq | 2,561,272 | 24,813,199 | 0.52% |
| 2024-09-02 | 9.70 | 9.74 | 9.49 | 9.67 | 9.43 | qfq | 3,776,289 | 36,362,847 | -0.10% |
| 2024-08-30 | 9.47 | 9.77 | 9.44 | 9.68 | 9.44 | qfq | 3,480,492 | 33,594,533 | 2.22% |
| 2024-08-29 | 9.39 | 9.50 | 9.28 | 9.47 | 9.23 | qfq | 2,196,525 | 20,729,149 | 1.39% |
| 2024-08-28 | 9.33 | 9.46 | 9.24 | 9.34 | 9.11 | qfq | 1,767,540 | 16,511,892 | 0.43% |
| 2024-08-27 | 9.49 | 9.57 | 9.28 | 9.30 | 9.07 | qfq | 2,949,825 | 27,637,679 | -3.33% |
| 2024-08-26 | 9.56 | 9.68 | 9.50 | 9.62 | 9.38 | qfq | 2,132,288 | 20,475,170 | 0.63% |
| 2024-08-23 | 9.60 | 9.63 | 9.39 | 9.56 | 9.32 | qfq | 3,183,908 | 30,231,014 | -0.42% |
| 2024-08-22 | 10.02 | 10.09 | 9.53 | 9.60 | 9.36 | qfq | 5,246,196 | 51,186,755 | 0.31% |
| 2024-08-21 | 9.68 | 9.77 | 9.53 | 9.57 | 9.33 | qfq | 2,251,900 | 21,676,912 | -1.14% |
| 2024-08-20 | 9.88 | 9.90 | 9.67 | 9.68 | 9.44 | qfq | 2,822,800 | 27,534,193 | -2.32% |
| 2024-08-19 | 10.06 | 10.14 | 9.91 | 9.91 | 9.66 | qfq | 4,248,300 | 42,424,640 | -2.17% |
| 2024-08-16 | 9.97 | 10.31 | 9.93 | 10.13 | 9.88 | qfq | 6,576,892 | 66,639,378 | 2.01% |
| 2024-08-15 | 9.82 | 10.01 | 9.73 | 9.93 | 9.68 | qfq | 2,945,900 | 29,149,752 | 0.20% |
| 2024-08-14 | 9.91 | 10.07 | 9.86 | 9.91 | 9.66 | qfq | 2,245,530 | 22,293,063 | 0.00% |
| 2024-08-13 | 9.78 | 9.91 | 9.72 | 9.91 | 9.66 | qfq | 2,023,795 | 19,870,285 | 1.33% |
| 2024-08-12 | 9.86 | 10.12 | 9.77 | 9.78 | 9.54 | qfq | 2,705,300 | 26,692,560 | -1.11% |
| 2024-08-09 | 10.16 | 10.16 | 9.89 | 9.89 | 9.64 | qfq | 2,632,762 | 26,285,023 | -0.60% |
| 2024-08-08 | 9.99 | 10.04 | 9.85 | 9.95 | 9.70 | qfq | 2,632,300 | 26,145,728 | -0.60% |
| 2024-08-07 | 10.19 | 10.19 | 9.99 | 10.01 | 9.76 | qfq | 2,233,715 | 22,441,145 | -0.79% |
| 2024-08-06 | 10.13 | 10.15 | 9.98 | 10.09 | 9.84 | qfq | 2,799,887 | 28,138,717 | 0.90% |
| 2024-08-05 | 10.23 | 10.35 | 9.98 | 10.00 | 9.75 | qfq | 3,648,907 | 36,947,908 | -2.72% |
| 2024-08-02 | 10.40 | 10.53 | 10.26 | 10.28 | 10.02 | qfq | 3,097,600 | 32,226,552 | -2.10% |
| 2024-08-01 | 10.50 | 10.66 | 10.38 | 10.50 | 10.24 | qfq | 4,133,400 | 43,432,256 | 0.19% |
| 2024-07-31 | 10.30 | 10.51 | 10.21 | 10.48 | 10.22 | qfq | 3,966,918 | 41,358,712 | 2.24% |
| 2024-07-30 | 10.17 | 10.33 | 10.06 | 10.25 | 9.99 | qfq | 2,385,546 | 24,389,428 | 0.59% |
| 2024-07-29 | 10.26 | 10.26 | 10.12 | 10.19 | 9.94 | qfq | 2,088,232 | 21,288,121 | -0.20% |
| 2024-07-26 | 10.03 | 10.29 | 10.03 | 10.21 | 9.96 | qfq | 2,617,700 | 26,680,820 | 2.20% |
| 2024-07-25 | 9.90 | 10.20 | 9.88 | 9.99 | 9.74 | qfq | 3,010,600 | 30,202,669 | -0.20% |
| 2024-07-24 | 10.00 | 10.22 | 9.95 | 10.01 | 9.76 | qfq | 2,961,800 | 29,859,934 | -0.89% |
| 2024-07-23 | 10.47 | 10.47 | 10.08 | 10.10 | 9.85 | qfq | 3,764,100 | 38,596,915 | -3.35% |
| 2024-07-22 | 10.31 | 10.58 | 10.23 | 10.45 | 10.19 | qfq | 4,127,260 | 43,013,105 | 0.87% |
| 2024-07-19 | 10.12 | 10.45 | 10.07 | 10.36 | 10.10 | qfq | 5,666,664 | 58,593,333 | 2.07% |
| 2024-07-18 | 10.09 | 10.22 | 9.81 | 10.15 | 9.90 | qfq | 4,291,817 | 42,896,353 | 0.69% |
| 2024-07-17 | 10.22 | 10.27 | 10.06 | 10.08 | 9.83 | qfq | 3,288,900 | 33,370,431 | -1.56% |
| 2024-07-16 | 10.28 | 10.28 | 10.02 | 10.24 | 9.98 | qfq | 3,388,046 | 34,398,772 | 0.69% |
| 2024-07-15 | 10.40 | 10.47 | 10.15 | 10.17 | 9.92 | qfq | 3,326,400 | 34,095,958 | -2.40% |
| 2024-07-12 | 10.65 | 10.65 | 10.35 | 10.42 | 10.16 | qfq | 3,098,746 | 32,327,760 | -0.95% |
| 2024-07-11 | 10.36 | 10.54 | 10.24 | 10.52 | 10.26 | qfq | 5,540,100 | 57,788,977 | 3.65% |
| 2024-07-10 | 10.24 | 10.34 | 10.11 | 10.15 | 9.90 | qfq | 3,498,076 | 35,795,969 | -1.46% |
| 2024-07-09 | 9.95 | 10.46 | 9.81 | 10.30 | 10.04 | qfq | 6,127,291 | 62,063,384 | 4.25% |
| 2024-07-08 | 10.26 | 10.29 | 9.85 | 9.88 | 9.63 | qfq | 4,183,100 | 41,879,238 | -3.61% |
| 2024-07-05 | 10.11 | 10.29 | 9.95 | 10.25 | 9.99 | qfq | 3,592,800 | 36,467,554 | 0.89% |
| 2024-07-04 | 10.45 | 10.56 | 10.11 | 10.16 | 9.91 | qfq | 4,838,100 | 49,870,667 | -3.24% |
| 2024-07-03 | 10.68 | 10.76 | 10.40 | 10.50 | 10.24 | qfq | 6,545,973 | 69,000,967 | -3.67% |
| 2024-07-02 | 10.71 | 11.08 | 10.60 | 10.90 | 10.63 | qfq | 7,441,161 | 81,267,268 | 2.06% |
| 2024-07-01 | 10.65 | 10.84 | 10.43 | 10.68 | 10.41 | qfq | 4,401,860 | 46,762,390 | -0.09% |
| 2024-06-28 | 10.54 | 10.92 | 10.45 | 10.69 | 10.42 | qfq | 5,487,274 | 58,874,957 | 1.42% |
| 2024-06-27 | 10.88 | 10.90 | 10.52 | 10.54 | 10.28 | qfq | 6,352,407 | 67,903,467 | -3.39% |
| 2024-06-26 | 10.56 | 10.97 | 10.29 | 10.91 | 10.64 | qfq | 8,295,864 | 88,859,448 | 4.30% |
| 2024-06-25 | 10.89 | 10.90 | 10.36 | 10.46 | 10.20 | qfq | 10,665,366 | 112,182,757 | -4.04% |
| 2024-06-24 | 11.33 | 11.46 | 10.81 | 10.90 | 10.63 | qfq | 12,581,171 | 139,952,449 | -5.95% |
| 2024-06-21 | 11.18 | 11.69 | 10.95 | 11.59 | 11.30 | qfq | 15,840,019 | 180,376,167 | 0.78% |
| 2024-06-20 | 11.25 | 11.69 | 11.25 | 11.50 | 11.21 | qfq | 19,183,409 | 220,860,102 | 1.41% |
| 2024-06-19 | 11.37 | 11.47 | 11.09 | 11.34 | 11.06 | qfq | 14,166,705 | 159,809,132 | 0.27% |
| 2024-06-18 | 11.55 | 11.60 | 11.22 | 11.31 | 11.03 | qfq | 16,690,336 | 189,352,177 | -2.16% |
| 2024-06-17 | 11.00 | 11.62 | 10.95 | 11.56 | 11.27 | qfq | 21,247,429 | 241,537,234 | 2.03% |
| 2024-06-14 | 12.50 | 12.50 | 11.33 | 11.33 | 11.05 | qfq | 38,285,353 | 448,323,917 | -11.14% |
| 2024-06-13 | 12.49 | 12.75 | 12.22 | 12.75 | 12.28 | qfq | 17,106,407 | 216,066,785 | 10.01% |
| 2024-06-12 | 11.59 | 11.59 | 11.38 | 11.59 | 11.16 | qfq | 13,905,398 | 161,113,382 | 9.96% |
| 2024-06-11 | 10.22 | 10.59 | 10.08 | 10.54 | 10.15 | qfq | 4,400,341 | 45,660,262 | 2.63% |
| 2024-06-07 | 10.03 | 10.42 | 9.93 | 10.27 | 9.89 | qfq | 5,758,877 | 58,790,137 | 4.16% |
| 2024-06-06 | 10.24 | 11.00 | 9.86 | 9.86 | 9.49 | qfq | 6,816,300 | 69,710,249 | -3.80% |
| 2024-06-05 | 10.45 | 10.53 | 10.25 | 10.25 | 9.87 | qfq | 2,753,764 | 28,638,135 | -2.19% |
| 2024-06-04 | 10.80 | 10.80 | 10.29 | 10.48 | 10.09 | qfq | 4,066,137 | 42,521,739 | -3.14% |
| 2024-06-03 | 10.97 | 11.02 | 10.74 | 10.82 | 10.42 | qfq | 3,411,900 | 37,051,087 | -0.55% |
| 2024-05-31 | 10.71 | 10.91 | 10.71 | 10.88 | 10.48 | qfq | 2,474,592 | 26,827,126 | 0.83% |
| 2024-05-30 | 10.70 | 11.06 | 10.58 | 10.79 | 10.39 | qfq | 3,109,379 | 33,642,502 | 0.37% |
| 2024-05-29 | 10.68 | 10.90 | 10.63 | 10.75 | 10.35 | qfq | 2,807,737 | 30,296,951 | 0.37% |
| 2024-05-28 | 11.00 | 11.12 | 10.65 | 10.71 | 10.31 | qfq | 4,722,881 | 51,314,979 | -2.90% |
| 2024-05-27 | 10.83 | 11.07 | 10.55 | 11.03 | 10.62 | qfq | 5,540,850 | 59,981,512 | 2.51% |
| 2024-05-24 | 10.82 | 10.95 | 10.73 | 10.76 | 10.36 | qfq | 3,121,302 | 33,783,833 | -1.28% |
| 2024-05-23 | 11.23 | 11.29 | 10.87 | 10.90 | 10.49 | qfq | 4,731,044 | 52,229,587 | -2.59% |
| 2024-05-22 | 11.06 | 11.22 | 11.00 | 11.19 | 10.77 | qfq | 4,347,018 | 48,426,712 | 1.73% |
| 2024-05-21 | 11.09 | 11.12 | 10.96 | 11.00 | 10.59 | qfq | 2,762,349 | 30,481,040 | -0.72% |
| 2024-05-20 | 11.14 | 11.22 | 11.03 | 11.08 | 10.67 | qfq | 4,622,491 | 51,231,315 | -1.07% |
| 2024-05-17 | 10.91 | 11.25 | 10.90 | 11.20 | 10.78 | qfq | 5,886,146 | 65,357,920 | 2.28% |
| 2024-05-16 | 10.82 | 11.00 | 10.82 | 10.95 | 10.54 | qfq | 3,815,991 | 41,742,248 | 1.48% |
| 2024-05-15 | 10.88 | 10.97 | 10.73 | 10.79 | 10.39 | qfq | 3,076,495 | 33,448,831 | -0.92% |
| 2024-05-14 | 10.74 | 10.93 | 10.74 | 10.89 | 10.49 | qfq | 2,886,373 | 31,257,558 | 1.40% |
| 2024-05-13 | 10.80 | 10.93 | 10.57 | 10.74 | 10.34 | qfq | 2,994,300 | 32,020,769 | -1.29% |
| 2024-05-10 | 11.06 | 11.10 | 10.80 | 10.88 | 10.48 | qfq | 2,925,845 | 31,905,454 | -1.36% |
| 2024-05-09 | 10.77 | 11.03 | 10.77 | 11.03 | 10.62 | qfq | 3,804,907 | 41,741,312 | 2.22% |
| 2024-05-08 | 11.00 | 11.00 | 10.78 | 10.79 | 10.39 | qfq | 2,544,218 | 27,658,653 | -1.82% |
| 2024-05-07 | 10.94 | 11.02 | 10.86 | 10.99 | 10.58 | qfq | 3,052,168 | 33,455,782 | 0.46% |
| 2024-05-06 | 10.85 | 10.99 | 10.80 | 10.94 | 10.53 | qfq | 3,942,009 | 42,885,419 | 1.67% |
| 2024-04-30 | 10.93 | 11.00 | 10.71 | 10.76 | 10.36 | qfq | 4,255,500 | 46,111,276 | 0.09% |
| 2024-04-29 | 10.68 | 10.89 | 10.60 | 10.75 | 10.35 | qfq | 5,829,600 | 62,919,539 | 0.66% |
| 2024-04-26 | 10.67 | 10.73 | 10.55 | 10.68 | 10.28 | qfq | 3,392,700 | 36,161,381 | 0.19% |
| 2024-04-25 | 10.52 | 10.75 | 10.48 | 10.66 | 10.26 | qfq | 2,383,792 | 25,393,945 | 0.85% |
| 2024-04-24 | 10.35 | 10.57 | 10.30 | 10.57 | 10.18 | qfq | 2,844,691 | 29,777,172 | 2.13% |
| 2024-04-23 | 10.30 | 10.43 | 10.25 | 10.35 | 9.97 | qfq | 2,248,399 | 23,261,057 | 1.27% |
| 2024-04-22 | 10.21 | 10.33 | 9.95 | 10.22 | 9.84 | qfq | 2,973,564 | 30,191,158 | -0.97% |
| 2024-04-19 | 10.23 | 10.43 | 10.04 | 10.32 | 9.94 | qfq | 3,407,587 | 34,897,008 | 1.78% |
| 2024-04-18 | 10.25 | 10.33 | 10.12 | 10.14 | 9.76 | qfq | 2,667,226 | 27,274,931 | -0.88% |
| 2024-04-17 | 9.65 | 10.25 | 9.63 | 10.23 | 9.85 | qfq | 4,417,816 | 44,533,869 | 7.35% |
| 2024-04-16 | 10.05 | 10.15 | 9.53 | 9.53 | 9.18 | qfq | 4,477,970 | 43,681,485 | -6.48% |
| 2024-04-15 | 10.42 | 10.60 | 9.92 | 10.19 | 9.81 | qfq | 3,623,408 | 37,114,919 | -2.95% |
| 2024-04-12 | 10.54 | 11.04 | 10.50 | 10.50 | 10.11 | qfq | 3,025,065 | 32,336,423 | 0.48% |
| 2024-04-11 | 10.45 | 10.64 | 10.36 | 10.45 | 10.06 | qfq | 2,029,334 | 21,336,809 | -0.38% |
| 2024-04-10 | 10.94 | 10.94 | 10.39 | 10.49 | 10.10 | qfq | 3,443,600 | 36,386,520 | -3.23% |
| 2024-04-09 | 10.65 | 10.91 | 10.65 | 10.84 | 10.44 | qfq | 2,096,988 | 22,665,436 | 1.12% |
| 2024-04-08 | 11.18 | 11.18 | 10.71 | 10.72 | 10.32 | qfq | 5,946,791 | 65,205,933 | -5.38% |
| 2024-04-03 | 10.87 | 11.42 | 10.87 | 11.33 | 10.91 | qfq | 8,504,233 | 95,557,283 | 3.56% |
| 2024-04-02 | 11.07 | 11.42 | 10.92 | 10.94 | 10.53 | qfq | 4,216,797 | 46,615,882 | -1.26% |
| 2024-04-01 | 10.81 | 11.09 | 10.81 | 11.08 | 10.67 | qfq | 3,441,179 | 37,782,903 | 2.50% |
| 2024-03-29 | 10.80 | 10.95 | 10.66 | 10.81 | 10.41 | qfq | 3,056,244 | 32,952,108 | 0.09% |
| 2024-03-28 | 10.42 | 10.95 | 10.41 | 10.80 | 10.40 | qfq | 4,670,579 | 50,267,392 | 3.65% |
| 2024-03-27 | 11.06 | 11.13 | 10.41 | 10.42 | 10.03 | qfq | 4,997,531 | 53,607,705 | -6.38% |
| 2024-03-26 | 11.16 | 11.29 | 10.86 | 11.13 | 10.72 | qfq | 7,853,762 | 86,667,780 | -2.28% |
| 2024-03-25 | 11.25 | 12.10 | 11.02 | 11.39 | 10.97 | qfq | 10,990,202 | 127,136,200 | -0.26% |
| 2024-03-22 | 11.65 | 11.96 | 11.40 | 11.42 | 11.00 | qfq | 7,863,636 | 91,112,446 | -1.47% |
| 2024-03-21 | 11.60 | 11.78 | 11.50 | 11.59 | 11.16 | qfq | 8,099,294 | 94,245,678 | 0.70% |
| 2024-03-20 | 11.23 | 11.96 | 11.22 | 11.51 | 11.08 | qfq | 8,897,387 | 102,701,325 | 1.95% |
| 2024-03-19 | 11.36 | 11.46 | 11.28 | 11.29 | 10.87 | qfq | 6,950,543 | 78,867,078 | -2.84% |
| 2024-03-18 | 11.10 | 11.65 | 11.08 | 11.62 | 11.19 | qfq | 9,513,074 | 107,708,532 | 5.35% |
| 2024-03-15 | 11.05 | 11.12 | 10.86 | 11.03 | 10.62 | qfq | 5,553,500 | 60,848,688 | -0.99% |
| 2024-03-14 | 11.01 | 11.44 | 10.97 | 11.14 | 10.73 | qfq | 6,863,134 | 76,921,550 | 0.27% |
| 2024-03-13 | 11.24 | 11.27 | 11.05 | 11.11 | 10.70 | qfq | 4,698,960 | 52,344,392 | -0.45% |
| 2024-03-12 | 11.14 | 11.29 | 11.09 | 11.16 | 10.75 | qfq | 5,101,529 | 56,950,384 | 0.09% |
| 2024-03-11 | 11.08 | 11.15 | 11.00 | 11.15 | 10.74 | qfq | 4,833,407 | 53,591,562 | -0.62% |
| 2024-03-08 | 10.86 | 11.26 | 10.77 | 11.22 | 10.80 | qfq | 7,494,861 | 83,274,635 | 3.13% |
| 2024-03-07 | 11.10 | 11.28 | 10.88 | 10.88 | 10.48 | qfq | 6,213,050 | 68,793,598 | -2.51% |
| 2024-03-06 | 11.10 | 11.23 | 10.90 | 11.16 | 10.75 | qfq | 8,527,398 | 94,331,902 | -0.71% |
| 2024-03-05 | 11.37 | 11.56 | 11.10 | 11.24 | 10.82 | qfq | 12,322,464 | 139,573,728 | -1.06% |
| 2024-03-04 | 12.00 | 12.00 | 11.08 | 11.36 | 10.94 | qfq | 22,335,985 | 254,821,099 | -6.35% |
| 2024-03-01 | 12.13 | 12.13 | 11.81 | 12.13 | 11.68 | qfq | 11,632,099 | 140,998,616 | 9.97% |
| 2024-02-29 | 10.16 | 11.03 | 9.95 | 11.03 | 10.62 | qfq | 5,421,582 | 58,353,318 | 9.97% |
| 2024-02-28 | 10.86 | 11.09 | 10.00 | 10.03 | 9.66 | qfq | 9,207,436 | 97,440,045 | -7.73% |
| 2024-02-27 | 10.43 | 10.88 | 10.36 | 10.87 | 10.47 | qfq | 5,223,018 | 55,825,195 | 3.92% |
| 2024-02-26 | 10.26 | 10.64 | 10.20 | 10.46 | 10.07 | qfq | 4,962,814 | 51,839,142 | 1.65% |
| 2024-02-23 | 10.02 | 10.31 | 9.99 | 10.29 | 9.91 | qfq | 4,617,718 | 46,820,035 | 2.59% |
| 2024-02-22 | 9.73 | 10.03 | 9.73 | 10.03 | 9.66 | qfq | 4,703,030 | 46,796,062 | 2.03% |
| 2024-02-21 | 9.57 | 10.05 | 9.52 | 9.83 | 9.46 | qfq | 4,981,807 | 49,126,463 | 1.97% |
| 2024-02-20 | 9.48 | 9.64 | 9.42 | 9.64 | 9.28 | qfq | 4,117,469 | 39,315,419 | 0.94% |
| 2024-02-19 | 9.59 | 9.61 | 9.30 | 9.55 | 9.19 | qfq | 6,531,253 | 61,880,367 | 2.36% |
| 2024-02-08 | 8.58 | 9.33 | 8.49 | 9.33 | 8.98 | qfq | 7,186,092 | 64,485,620 | 10.02% |
| 2024-02-07 | 8.90 | 9.28 | 8.31 | 8.48 | 8.16 | qfq | 6,433,885 | 56,438,695 | -5.15% |
| 2024-02-06 | 8.46 | 9.29 | 8.19 | 8.94 | 8.61 | qfq | 4,999,978 | 43,583,124 | 1.71% |
| 2024-02-05 | 9.70 | 9.70 | 8.78 | 8.79 | 8.46 | qfq | 5,192,624 | 46,748,269 | -9.85% |
| 2024-02-02 | 10.34 | 10.49 | 9.39 | 9.75 | 9.39 | qfq | 3,997,479 | 39,607,775 | -5.61% |
| 2024-02-01 | 10.45 | 10.67 | 10.06 | 10.33 | 9.95 | qfq | 2,716,350 | 28,254,974 | -2.27% |
| 2024-01-31 | 11.10 | 11.18 | 10.57 | 10.57 | 10.18 | qfq | 3,221,815 | 34,800,262 | -5.20% |
| 2024-01-30 | 11.42 | 11.53 | 11.12 | 11.15 | 10.74 | qfq | 2,575,457 | 29,170,334 | -3.71% |
| 2024-01-29 | 11.82 | 11.94 | 11.56 | 11.58 | 11.15 | qfq | 2,918,274 | 34,347,810 | -1.19% |
| 2024-01-26 | 11.80 | 11.90 | 11.70 | 11.72 | 11.28 | qfq | 2,698,873 | 31,811,984 | -1.01% |
| 2024-01-25 | 11.48 | 11.87 | 11.41 | 11.84 | 11.40 | qfq | 3,326,332 | 38,963,777 | 3.05% |
| 2024-01-24 | 11.29 | 11.56 | 11.00 | 11.49 | 11.06 | qfq | 3,161,240 | 35,747,458 | 1.14% |
| 2024-01-23 | 11.19 | 11.39 | 11.03 | 11.36 | 10.94 | qfq | 2,655,831 | 29,903,971 | 1.61% |
| 2024-01-22 | 11.92 | 11.94 | 11.06 | 11.18 | 10.76 | qfq | 2,942,226 | 33,825,611 | -6.21% |
| 2024-01-19 | 12.14 | 12.34 | 11.92 | 11.92 | 11.48 | qfq | 2,174,332 | 26,274,221 | -1.57% |
| 2024-01-18 | 12.04 | 12.16 | 11.77 | 12.11 | 11.66 | qfq | 3,088,212 | 36,925,953 | -0.16% |
| 2024-01-17 | 12.44 | 12.44 | 12.08 | 12.13 | 11.68 | qfq | 2,056,024 | 25,180,425 | -2.57% |
| 2024-01-16 | 12.45 | 12.56 | 12.25 | 12.45 | 11.99 | qfq | 2,518,442 | 31,245,875 | 0.48% |
| 2024-01-15 | 12.36 | 12.53 | 12.25 | 12.39 | 11.93 | qfq | 1,645,727 | 20,422,514 | -0.16% |
| 2024-01-12 | 12.56 | 12.67 | 12.41 | 12.41 | 11.95 | qfq | 2,304,340 | 28,922,534 | -1.19% |
| 2024-01-11 | 12.35 | 12.62 | 12.33 | 12.56 | 12.09 | qfq | 2,149,416 | 26,862,302 | 1.45% |
| 2024-01-10 | 12.46 | 12.58 | 12.26 | 12.38 | 11.92 | qfq | 2,106,524 | 26,194,491 | -0.96% |
| 2024-01-09 | 12.41 | 12.68 | 12.41 | 12.50 | 12.04 | qfq | 2,106,708 | 26,430,133 | 0.64% |
| 2024-01-08 | 12.66 | 12.71 | 12.42 | 12.42 | 11.96 | qfq | 2,347,000 | 29,463,415 | -2.36% |
| 2024-01-05 | 12.91 | 13.06 | 12.66 | 12.72 | 12.25 | qfq | 2,580,436 | 33,124,176 | -1.78% |
| 2024-01-04 | 12.97 | 13.02 | 12.88 | 12.95 | 12.47 | qfq | 1,685,590 | 21,823,680 | -0.69% |
| 2024-01-03 | 13.13 | 13.17 | 12.92 | 13.04 | 12.56 | qfq | 2,431,961 | 31,701,057 | -0.46% |
| 2024-01-02 | 13.15 | 13.22 | 13.09 | 13.10 | 12.61 | qfq | 2,103,022 | 27,658,380 | -0.53% |
| 2023-12-29 | 13.08 | 13.22 | 13.06 | 13.17 | 12.68 | qfq | 3,049,117 | 40,100,519 | 0.92% |
| 2023-12-28 | 12.83 | 13.13 | 12.74 | 13.05 | 12.56 | qfq | 3,665,630 | 47,709,471 | 1.32% |
| 2023-12-27 | 12.70 | 12.99 | 12.68 | 12.88 | 12.40 | qfq | 2,183,950 | 28,029,008 | 1.50% |
| 2023-12-26 | 12.94 | 12.95 | 12.65 | 12.69 | 12.22 | qfq | 2,604,714 | 33,161,307 | -1.86% |
| 2023-12-25 | 13.00 | 13.11 | 12.87 | 12.93 | 12.45 | qfq | 1,747,706 | 22,639,890 | -0.46% |
| 2023-12-22 | 13.29 | 13.33 | 12.94 | 12.99 | 12.51 | qfq | 3,247,013 | 42,519,383 | -2.26% |
| 2023-12-21 | 13.18 | 13.40 | 12.94 | 13.29 | 12.80 | qfq | 2,869,194 | 37,804,353 | 0.83% |
| 2023-12-20 | 13.33 | 13.45 | 13.18 | 13.18 | 12.69 | qfq | 2,002,073 | 26,638,037 | -1.20% |
| 2023-12-19 | 13.32 | 13.43 | 13.22 | 13.34 | 12.84 | qfq | 1,706,726 | 22,740,766 | 0.30% |
| 2023-12-18 | 13.56 | 13.64 | 13.27 | 13.30 | 12.81 | qfq | 2,929,029 | 39,207,606 | -1.99% |
| 2023-12-15 | 13.69 | 13.72 | 13.53 | 13.57 | 13.07 | qfq | 2,949,015 | 40,171,836 | -0.95% |
| 2023-12-14 | 13.65 | 13.76 | 13.57 | 13.70 | 13.19 | qfq | 2,559,318 | 34,980,286 | 0.66% |
| 2023-12-13 | 13.75 | 13.83 | 13.59 | 13.61 | 13.10 | qfq | 2,859,392 | 39,219,719 | -1.59% |
| 2023-12-12 | 13.87 | 13.93 | 13.72 | 13.83 | 13.32 | qfq | 2,656,775 | 36,693,695 | -0.07% |
| 2023-12-11 | 13.50 | 13.91 | 13.40 | 13.84 | 13.33 | qfq | 5,147,050 | 70,756,789 | 2.22% |
| 2023-12-08 | 13.44 | 13.76 | 13.43 | 13.54 | 13.04 | qfq | 6,384,927 | 86,945,198 | 0.45% |
| 2023-12-07 | 13.44 | 13.58 | 13.34 | 13.48 | 12.98 | qfq | 3,619,099 | 48,701,374 | 0.60% |
| 2023-12-06 | 13.34 | 13.60 | 13.33 | 13.40 | 12.90 | qfq | 3,102,318 | 41,801,757 | -0.37% |
| 2023-12-05 | 13.78 | 13.84 | 13.41 | 13.45 | 12.95 | qfq | 4,384,077 | 59,611,094 | -2.89% |
| 2023-12-04 | 13.83 | 13.94 | 13.78 | 13.85 | 13.34 | qfq | 3,112,860 | 43,193,594 | 0.22% |
| 2023-12-01 | 13.69 | 13.89 | 13.60 | 13.82 | 13.31 | qfq | 3,500,600 | 48,248,486 | 0.36% |
| 2023-11-30 | 13.94 | 13.98 | 13.58 | 13.77 | 13.26 | qfq | 5,888,320 | 81,013,130 | -1.36% |
| 2023-11-29 | 14.01 | 14.26 | 13.86 | 13.96 | 13.44 | qfq | 5,495,484 | 77,311,929 | -0.71% |
| 2023-11-28 | 13.96 | 14.17 | 13.88 | 14.06 | 13.54 | qfq | 4,810,980 | 67,567,840 | 0.86% |
| 2023-11-27 | 14.08 | 14.12 | 13.93 | 13.94 | 13.42 | qfq | 4,796,590 | 67,171,736 | -0.50% |
| 2023-11-24 | 14.40 | 14.44 | 13.91 | 14.01 | 13.49 | qfq | 8,780,839 | 123,625,117 | -2.64% |
| 2023-11-23 | 14.61 | 14.61 | 14.31 | 14.39 | 13.85 | qfq | 8,916,297 | 128,338,416 | -2.04% |
| 2023-11-22 | 14.65 | 14.93 | 14.40 | 14.69 | 14.14 | qfq | 14,232,373 | 207,980,543 | -0.61% |
| 2023-11-21 | 15.25 | 15.74 | 14.75 | 14.78 | 14.23 | qfq | 22,750,567 | 345,921,142 | -3.08% |
| 2023-11-20 | 14.94 | 15.80 | 14.71 | 15.25 | 14.68 | qfq | 22,735,557 | 344,402,008 | 2.14% |
| 2023-11-17 | 14.69 | 14.98 | 14.61 | 14.93 | 14.37 | qfq | 12,253,009 | 181,435,274 | 1.43% |
| 2023-11-16 | 14.70 | 14.88 | 14.55 | 14.72 | 14.17 | qfq | 11,207,929 | 165,290,713 | -0.07% |
| 2023-11-15 | 14.80 | 14.88 | 14.55 | 14.73 | 14.18 | qfq | 12,399,698 | 182,177,225 | 0.07% |
| 2023-11-14 | 14.87 | 14.87 | 14.53 | 14.72 | 14.17 | qfq | 13,357,490 | 196,126,267 | -1.21% |
| 2023-11-13 | 15.15 | 15.15 | 14.67 | 14.90 | 14.35 | qfq | 21,877,206 | 324,043,518 | -1.65% |
| 2023-11-10 | 15.00 | 15.51 | 14.52 | 15.15 | 14.59 | qfq | 41,089,529 | 615,140,200 | -1.62% |
| 2023-11-09 | 14.00 | 15.40 | 13.99 | 15.40 | 14.83 | qfq | 30,908,583 | 465,462,933 | 10.00% |
| 2023-11-08 | 13.78 | 14.44 | 13.63 | 14.00 | 13.48 | qfq | 16,682,840 | 234,113,181 | 1.60% |
| 2023-11-07 | 13.63 | 13.99 | 13.44 | 13.78 | 13.27 | qfq | 7,349,177 | 101,176,624 | 0.58% |
| 2023-11-06 | 13.57 | 13.94 | 13.51 | 13.70 | 13.19 | qfq | 8,935,484 | 122,070,320 | 1.56% |
| 2023-11-03 | 12.78 | 13.57 | 12.78 | 13.49 | 12.99 | qfq | 11,392,926 | 151,592,840 | 4.74% |
| 2023-11-02 | 13.58 | 13.75 | 12.88 | 12.88 | 12.40 | qfq | 9,921,713 | 131,292,241 | -4.10% |
| 2023-11-01 | 13.32 | 13.65 | 13.10 | 13.43 | 12.93 | qfq | 10,652,578 | 142,721,525 | 0.45% |
| 2023-10-31 | 14.00 | 14.50 | 13.29 | 13.37 | 12.87 | qfq | 14,282,529 | 197,283,084 | 1.44% |
| 2023-10-30 | 12.77 | 13.49 | 12.63 | 13.18 | 12.69 | qfq | 7,136,484 | 93,472,164 | 2.81% |
| 2023-10-27 | 12.41 | 12.89 | 12.40 | 12.82 | 12.34 | qfq | 4,557,696 | 57,830,050 | 2.81% |
| 2023-10-26 | 12.42 | 12.55 | 12.27 | 12.47 | 12.01 | qfq | 2,834,081 | 35,126,878 | -1.11% |
| 2023-10-25 | 12.59 | 12.72 | 12.50 | 12.61 | 12.09 | qfq | 3,857,441 | 48,656,544 | 1.61% |
| 2023-10-24 | 12.14 | 12.57 | 12.07 | 12.41 | 11.90 | qfq | 4,711,870 | 58,347,001 | 2.82% |
| 2023-10-23 | 12.77 | 12.77 | 11.95 | 12.07 | 11.58 | qfq | 5,862,704 | 71,551,923 | -5.48% |
| 2023-10-20 | 12.90 | 13.03 | 12.75 | 12.77 | 12.25 | qfq | 3,385,941 | 43,499,838 | -2.44% |
| 2023-10-19 | 12.76 | 13.35 | 12.68 | 13.09 | 12.55 | qfq | 5,283,935 | 68,920,782 | 1.71% |
| 2023-10-18 | 13.29 | 13.29 | 12.86 | 12.87 | 12.34 | qfq | 4,835,390 | 62,817,784 | -3.09% |
| 2023-10-17 | 13.39 | 13.47 | 13.16 | 13.28 | 12.74 | qfq | 3,323,692 | 44,149,052 | -0.15% |
| 2023-10-16 | 13.54 | 13.56 | 13.23 | 13.30 | 12.75 | qfq | 4,237,184 | 56,459,660 | -1.48% |
| 2023-10-13 | 13.68 | 13.72 | 13.42 | 13.50 | 12.95 | qfq | 6,102,717 | 82,552,599 | -1.75% |
| 2023-10-12 | 14.16 | 14.28 | 13.65 | 13.74 | 13.18 | qfq | 9,707,871 | 134,333,770 | -2.48% |
| 2023-10-11 | 13.51 | 14.11 | 13.51 | 14.09 | 13.51 | qfq | 11,222,208 | 155,133,869 | 3.15% |
| 2023-10-10 | 13.91 | 14.27 | 13.55 | 13.66 | 13.10 | qfq | 14,912,839 | 206,912,136 | 2.32% |
| 2023-10-09 | 13.30 | 13.47 | 13.10 | 13.35 | 12.80 | qfq | 3,397,879 | 45,212,075 | 0.30% |
| 2023-09-28 | 13.17 | 13.38 | 13.17 | 13.31 | 12.76 | qfq | 3,699,167 | 49,219,927 | 1.37% |
| 2023-09-27 | 13.38 | 13.44 | 13.11 | 13.13 | 12.59 | qfq | 5,147,436 | 68,320,048 | -2.23% |
| 2023-09-26 | 13.38 | 13.54 | 13.13 | 13.43 | 12.88 | qfq | 5,034,857 | 67,200,953 | 0.37% |
| 2023-09-25 | 13.45 | 13.55 | 13.29 | 13.38 | 12.83 | qfq | 3,404,846 | 45,646,913 | -0.82% |
| 2023-09-22 | 13.22 | 13.49 | 13.01 | 13.49 | 12.94 | qfq | 4,067,109 | 54,203,818 | 2.20% |
| 2023-09-21 | 13.34 | 13.46 | 13.18 | 13.20 | 12.66 | qfq | 3,216,888 | 42,712,815 | -1.20% |
| 2023-09-20 | 13.75 | 13.82 | 13.33 | 13.36 | 12.81 | qfq | 5,767,038 | 78,092,959 | -3.33% |
| 2023-09-19 | 14.00 | 14.05 | 13.75 | 13.82 | 13.25 | qfq | 5,524,073 | 76,708,960 | -2.68% |
| 2023-09-18 | 13.73 | 14.46 | 13.72 | 14.20 | 13.62 | qfq | 9,613,920 | 135,538,079 | 2.68% |
| 2023-09-15 | 13.65 | 14.10 | 13.61 | 13.83 | 13.26 | qfq | 11,452,323 | 159,292,065 | 2.52% |
| 2023-09-14 | 13.95 | 13.99 | 13.39 | 13.49 | 12.94 | qfq | 6,424,200 | 87,559,148 | -3.02% |
| 2023-09-13 | 14.02 | 14.02 | 13.67 | 13.91 | 13.34 | qfq | 6,097,030 | 84,255,696 | -0.93% |
| 2023-09-12 | 14.20 | 14.30 | 13.93 | 14.04 | 13.46 | qfq | 8,960,747 | 126,075,660 | -2.23% |
| 2023-09-11 | 14.76 | 14.77 | 14.24 | 14.36 | 13.77 | qfq | 12,068,272 | 173,740,347 | -2.84% |
| 2023-09-08 | 14.58 | 15.18 | 14.50 | 14.78 | 14.17 | qfq | 17,889,404 | 265,837,376 | 0.89% |
| 2023-09-07 | 15.28 | 15.33 | 14.63 | 14.65 | 14.05 | qfq | 26,237,076 | 390,327,433 | -3.17% |
| 2023-09-06 | 13.60 | 15.13 | 13.53 | 15.13 | 14.51 | qfq | 24,242,021 | 353,324,009 | 10.04% |
| 2023-09-05 | 13.87 | 14.16 | 13.68 | 13.75 | 13.19 | qfq | 8,559,923 | 119,073,517 | 0.22% |
| 2023-09-04 | 13.58 | 13.75 | 13.51 | 13.72 | 13.16 | qfq | 5,373,188 | 73,429,086 | 0.73% |
| 2023-09-01 | 13.69 | 13.85 | 13.51 | 13.62 | 13.06 | qfq | 6,805,384 | 92,658,451 | -1.16% |
| 2023-08-31 | 13.29 | 14.20 | 13.20 | 13.78 | 13.21 | qfq | 14,184,013 | 194,793,192 | 2.84% |
| 2023-08-30 | 13.20 | 13.99 | 13.17 | 13.40 | 12.85 | qfq | 10,327,785 | 139,567,516 | 0.75% |
| 2023-08-29 | 12.71 | 13.35 | 12.65 | 13.30 | 12.75 | qfq | 10,739,134 | 140,852,860 | 3.42% |
| 2023-08-28 | 13.75 | 13.75 | 12.81 | 12.86 | 12.33 | qfq | 14,359,087 | 189,708,156 | -3.53% |
| 2023-08-25 | 14.44 | 14.45 | 13.33 | 13.33 | 12.78 | qfq | 16,955,751 | 228,287,002 | -9.99% |
| 2023-08-24 | 15.40 | 15.46 | 14.81 | 14.81 | 14.20 | qfq | 12,727,752 | 190,723,454 | -4.27% |
| 2023-08-23 | 15.19 | 15.80 | 15.10 | 15.47 | 14.84 | qfq | 16,707,393 | 259,897,485 | 1.31% |
| 2023-08-22 | 15.39 | 15.46 | 14.86 | 15.27 | 14.64 | qfq | 12,590,919 | 191,479,387 | -1.23% |
| 2023-08-21 | 14.95 | 15.55 | 14.93 | 15.46 | 14.83 | qfq | 15,585,123 | 239,478,864 | 3.27% |
| 2023-08-18 | 14.84 | 15.19 | 14.80 | 14.97 | 14.36 | qfq | 11,084,060 | 166,812,835 | 0.88% |
| 2023-08-17 | 14.70 | 14.90 | 14.42 | 14.84 | 14.23 | qfq | 4,684,813 | 68,937,588 | 0.54% |
| 2023-08-16 | 14.81 | 14.88 | 14.71 | 14.76 | 14.15 | qfq | 3,979,689 | 58,842,496 | -0.40% |
| 2023-08-15 | 14.65 | 14.93 | 14.45 | 14.82 | 14.21 | qfq | 5,560,659 | 81,933,573 | 0.95% |
| 2023-08-14 | 14.41 | 14.68 | 14.35 | 14.68 | 14.08 | qfq | 3,164,719 | 45,928,837 | 0.62% |
| 2023-08-11 | 14.95 | 14.96 | 14.59 | 14.59 | 13.99 | qfq | 4,959,585 | 73,216,337 | -2.01% |
| 2023-08-10 | 14.71 | 14.97 | 14.71 | 14.89 | 14.28 | qfq | 4,235,243 | 62,993,734 | 1.22% |
| 2023-08-09 | 14.87 | 14.89 | 14.67 | 14.71 | 14.11 | qfq | 3,871,810 | 57,205,993 | -1.54% |
| 2023-08-08 | 14.59 | 15.04 | 14.51 | 14.94 | 14.33 | qfq | 7,510,562 | 111,335,035 | 2.75% |
| 2023-08-07 | 14.73 | 14.75 | 14.49 | 14.54 | 13.94 | qfq | 3,304,483 | 48,091,353 | -0.82% |
| 2023-08-04 | 14.63 | 14.74 | 14.63 | 14.66 | 14.06 | qfq | 3,688,136 | 54,115,172 | 0.00% |
| 2023-08-03 | 14.55 | 14.69 | 14.47 | 14.66 | 14.06 | qfq | 3,970,172 | 58,059,085 | 0.76% |
| 2023-08-02 | 14.54 | 14.58 | 14.45 | 14.55 | 13.95 | qfq | 2,739,397 | 39,788,827 | -0.27% |
| 2023-08-01 | 14.70 | 14.70 | 14.51 | 14.59 | 13.99 | qfq | 3,985,914 | 58,054,677 | -0.75% |
| 2023-07-31 | 14.60 | 14.72 | 14.57 | 14.70 | 14.10 | qfq | 4,042,071 | 59,244,038 | 0.55% |
| 2023-07-28 | 14.57 | 14.66 | 14.29 | 14.62 | 14.02 | qfq | 5,132,510 | 74,423,631 | 0.34% |
| 2023-07-27 | 15.02 | 15.10 | 14.50 | 14.57 | 13.97 | qfq | 9,257,430 | 136,111,087 | -3.00% |
| 2023-07-26 | 15.08 | 15.09 | 14.93 | 15.02 | 14.40 | qfq | 3,492,697 | 52,385,283 | -0.33% |
| 2023-07-25 | 14.81 | 15.13 | 14.75 | 15.07 | 14.45 | qfq | 5,731,302 | 85,933,706 | 2.87% |
| 2023-07-24 | 14.82 | 14.84 | 14.64 | 14.65 | 14.05 | qfq | 3,089,214 | 45,447,725 | -0.81% |
| 2023-07-21 | 14.76 | 14.91 | 14.61 | 14.77 | 14.16 | qfq | 4,074,912 | 60,171,036 | 0.00% |
| 2023-07-20 | 15.06 | 15.08 | 14.71 | 14.77 | 14.16 | qfq | 4,765,652 | 70,780,621 | -1.66% |
| 2023-07-19 | 15.14 | 15.26 | 14.96 | 15.02 | 14.40 | qfq | 5,496,732 | 82,734,943 | -1.18% |
| 2023-07-18 | 15.10 | 15.46 | 15.10 | 15.20 | 14.58 | qfq | 5,619,728 | 85,717,872 | 0.20% |
| 2023-07-17 | 15.40 | 15.42 | 15.06 | 15.17 | 14.55 | qfq | 5,562,954 | 84,585,079 | -1.30% |