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
桐昆股份601233.SH
最近收盘价20.652026-07-17
最近交易日2026-07-17
成交量（股）45,689,599
成交额（元）943,584,422
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-02 | 2026-07-09 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-03 | 2025-07-10 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-10 | 2024-07-17 | cash_dividend | 0.043 | — | — | — | 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 | 20.27 | 21.09 | 20.13 | 20.65 | 20.65 | qfq | 45,689,599 | 943,584,422 | 1.57% |
| 2026-07-16 | 20.54 | 20.87 | 20.13 | 20.33 | 20.33 | qfq | 34,134,394 | 697,389,008 | -1.88% |
| 2026-07-15 | 20.86 | 21.21 | 20.25 | 20.72 | 20.72 | qfq | 40,146,500 | 831,346,170 | 0.78% |
| 2026-07-14 | 19.38 | 20.69 | 19.12 | 20.56 | 20.56 | qfq | 45,447,147 | 917,742,532 | 6.47% |
| 2026-07-13 | 20.40 | 20.70 | 19.08 | 19.31 | 19.31 | qfq | 48,150,561 | 947,234,265 | -6.53% |
| 2026-07-10 | 21.02 | 21.13 | 20.44 | 20.66 | 20.66 | qfq | 36,998,146 | 768,938,920 | -1.71% |
| 2026-07-09 | 21.31 | 21.50 | 20.16 | 21.02 | 21.02 | qfq | 40,006,657 | 831,064,970 | -2.91% |
| 2026-07-08 | 22.59 | 22.68 | 21.40 | 21.65 | 21.53 | qfq | 38,447,966 | 840,996,548 | -3.86% |
| 2026-07-07 | 23.50 | 24.13 | 22.38 | 22.52 | 22.40 | qfq | 49,417,321 | 1,147,595,856 | -4.94% |
| 2026-07-06 | 22.64 | 24.46 | 22.62 | 23.69 | 23.56 | qfq | 58,626,919 | 1,394,015,267 | 3.72% |
| 2026-07-03 | 22.91 | 24.00 | 21.97 | 22.84 | 22.71 | qfq | 69,164,673 | 1,570,264,738 | -0.26% |
| 2026-07-02 | 22.50 | 23.59 | 22.32 | 22.90 | 22.77 | qfq | 50,400,906 | 1,156,962,895 | -1.08% |
| 2026-07-01 | 21.84 | 23.48 | 20.93 | 23.15 | 23.02 | qfq | 69,081,571 | 1,547,668,637 | 6.93% |
| 2026-06-30 | 22.55 | 22.80 | 21.49 | 21.65 | 21.53 | qfq | 63,188,079 | 1,381,636,508 | -6.68% |
| 2026-06-29 | 23.63 | 23.89 | 22.32 | 23.20 | 23.07 | qfq | 54,646,805 | 1,253,555,585 | -3.57% |
| 2026-06-26 | 24.62 | 25.42 | 23.72 | 24.06 | 23.93 | qfq | 54,025,469 | 1,320,017,757 | -2.20% |
| 2026-06-25 | 24.00 | 25.06 | 23.31 | 24.60 | 24.46 | qfq | 60,635,459 | 1,477,789,079 | 1.44% |
| 2026-06-24 | 22.94 | 24.95 | 22.80 | 24.25 | 24.12 | qfq | 67,642,170 | 1,637,574,086 | 5.57% |
| 2026-06-23 | 23.52 | 24.17 | 22.88 | 22.97 | 22.84 | qfq | 67,651,840 | 1,580,580,074 | -0.52% |
| 2026-06-22 | 20.88 | 23.09 | 20.85 | 23.09 | 22.96 | qfq | 56,289,238 | 1,253,276,786 | 10.00% |
| 2026-06-18 | 21.58 | 21.85 | 20.60 | 20.99 | 20.87 | qfq | 52,240,713 | 1,100,310,948 | -2.96% |
| 2026-06-17 | 22.67 | 22.90 | 21.53 | 21.63 | 21.51 | qfq | 76,150,838 | 1,674,815,063 | -5.30% |
| 2026-06-16 | 23.24 | 24.30 | 22.59 | 22.84 | 22.71 | qfq | 76,678,136 | 1,791,163,268 | -2.68% |
| 2026-06-15 | 23.08 | 24.53 | 22.91 | 23.47 | 23.34 | qfq | 102,662,018 | 2,429,203,307 | 5.25% |
| 2026-06-12 | 20.80 | 22.30 | 20.80 | 22.30 | 22.18 | qfq | 55,031,749 | 1,191,021,042 | 10.01% |
| 2026-06-11 | 21.55 | 21.77 | 19.90 | 20.27 | 20.16 | qfq | 53,498,600 | 1,090,904,286 | -6.55% |
| 2026-06-10 | 20.83 | 22.18 | 20.71 | 21.69 | 21.57 | qfq | 51,867,213 | 1,122,600,742 | 2.55% |
| 2026-06-09 | 20.19 | 21.26 | 20.19 | 21.15 | 21.03 | qfq | 44,016,782 | 916,842,103 | 5.80% |
| 2026-06-08 | 20.60 | 21.05 | 19.85 | 19.99 | 19.88 | qfq | 40,074,693 | 812,928,152 | -4.85% |
| 2026-06-05 | 20.52 | 21.94 | 20.39 | 21.01 | 20.89 | qfq | 63,382,221 | 1,349,353,129 | 2.54% |
| 2026-06-04 | 20.37 | 20.66 | 19.62 | 20.49 | 20.38 | qfq | 50,578,548 | 1,022,669,615 | 0.29% |
| 2026-06-03 | 19.92 | 20.59 | 19.57 | 20.43 | 20.32 | qfq | 45,614,358 | 916,672,987 | 2.97% |
| 2026-06-02 | 20.00 | 20.21 | 19.54 | 19.84 | 19.73 | qfq | 34,192,475 | 680,146,450 | -0.15% |
| 2026-06-01 | 18.90 | 20.33 | 18.36 | 19.87 | 19.76 | qfq | 63,537,820 | 1,245,808,053 | 4.14% |
| 2026-05-29 | 19.48 | 19.85 | 18.93 | 19.08 | 18.97 | qfq | 35,642,243 | 690,833,435 | -2.30% |
| 2026-05-28 | 20.23 | 20.95 | 19.50 | 19.53 | 19.42 | qfq | 36,804,265 | 731,966,007 | -3.13% |
| 2026-05-27 | 19.99 | 20.42 | 19.60 | 20.16 | 20.05 | qfq | 38,852,501 | 775,956,551 | -0.64% |
| 2026-05-26 | 19.30 | 20.40 | 19.10 | 20.29 | 20.18 | qfq | 43,215,297 | 857,411,170 | 4.86% |
| 2026-05-25 | 19.60 | 19.97 | 19.18 | 19.35 | 19.24 | qfq | 34,098,050 | 665,670,760 | -0.72% |
| 2026-05-22 | 19.43 | 19.62 | 19.25 | 19.49 | 19.38 | qfq | 25,421,340 | 493,940,709 | 0.98% |
| 2026-05-21 | 19.98 | 20.30 | 19.27 | 19.30 | 19.19 | qfq | 30,425,730 | 601,746,013 | -3.40% |
| 2026-05-20 | 19.66 | 20.46 | 19.60 | 19.98 | 19.87 | qfq | 38,133,045 | 764,043,755 | 1.42% |
| 2026-05-19 | 19.88 | 19.99 | 19.51 | 19.70 | 19.59 | qfq | 30,622,886 | 603,837,120 | -0.56% |
| 2026-05-18 | 20.35 | 20.37 | 19.51 | 19.81 | 19.70 | qfq | 49,769,775 | 984,348,068 | -3.08% |
| 2026-05-15 | 21.30 | 21.75 | 20.29 | 20.44 | 20.33 | qfq | 42,071,206 | 872,817,046 | -2.99% |
| 2026-05-14 | 21.45 | 21.93 | 21.00 | 21.07 | 20.95 | qfq | 45,376,571 | 973,778,505 | -2.00% |
| 2026-05-13 | 21.78 | 22.30 | 21.25 | 21.50 | 21.38 | qfq | 45,849,966 | 986,895,681 | -1.92% |
| 2026-05-12 | 22.04 | 22.65 | 21.84 | 21.92 | 21.80 | qfq | 37,087,312 | 820,744,928 | -0.50% |
| 2026-05-11 | 21.62 | 22.43 | 21.60 | 22.03 | 21.91 | qfq | 45,083,274 | 997,658,012 | 1.19% |
| 2026-05-08 | 22.35 | 22.55 | 21.43 | 21.77 | 21.65 | qfq | 42,794,695 | 933,827,381 | -2.46% |
| 2026-05-07 | 23.90 | 23.94 | 22.00 | 22.32 | 22.20 | qfq | 72,425,308 | 1,630,924,109 | -6.61% |
| 2026-05-06 | 24.10 | 24.30 | 23.50 | 23.90 | 23.77 | qfq | 66,272,519 | 1,582,890,743 | -1.28% |
| 2026-04-30 | 22.81 | 24.45 | 22.81 | 24.21 | 24.08 | qfq | 68,426,258 | 1,634,421,122 | 4.99% |
| 2026-04-29 | 21.66 | 23.06 | 21.62 | 23.06 | 22.93 | qfq | 69,035,367 | 1,544,973,141 | 10.02% |
| 2026-04-28 | 20.36 | 21.09 | 20.34 | 20.96 | 20.84 | qfq | 36,338,015 | 757,279,237 | 3.10% |
| 2026-04-27 | 20.29 | 20.80 | 20.14 | 20.33 | 20.22 | qfq | 28,962,151 | 593,080,904 | 0.30% |
| 2026-04-24 | 20.17 | 20.86 | 19.94 | 20.27 | 20.16 | qfq | 25,239,376 | 514,566,423 | -0.05% |
| 2026-04-23 | 20.02 | 20.48 | 19.90 | 20.28 | 20.17 | qfq | 25,500,857 | 516,817,182 | 0.95% |
| 2026-04-22 | 20.22 | 20.49 | 19.88 | 20.09 | 19.98 | qfq | 25,696,874 | 518,894,998 | -0.69% |
| 2026-04-21 | 19.77 | 20.55 | 19.46 | 20.23 | 20.12 | qfq | 33,932,174 | 686,572,045 | 1.56% |
| 2026-04-20 | 19.61 | 20.48 | 19.19 | 19.92 | 19.81 | qfq | 34,511,254 | 687,608,043 | 1.53% |
| 2026-04-17 | 20.38 | 20.49 | 19.50 | 19.62 | 19.51 | qfq | 37,962,780 | 750,486,749 | -3.73% |
| 2026-04-16 | 19.61 | 20.70 | 19.61 | 20.38 | 20.27 | qfq | 36,195,111 | 733,965,820 | 0.94% |
| 2026-04-15 | 19.70 | 20.42 | 19.56 | 20.19 | 20.08 | qfq | 45,801,617 | 921,087,914 | 3.75% |
| 2026-04-14 | 19.49 | 20.20 | 19.23 | 19.46 | 19.35 | qfq | 46,487,404 | 913,924,448 | 0.72% |
| 2026-04-13 | 19.47 | 20.09 | 19.08 | 19.32 | 19.21 | qfq | 42,769,260 | 832,426,028 | -1.93% |
| 2026-04-10 | 19.58 | 19.95 | 19.05 | 19.70 | 19.59 | qfq | 37,957,455 | 742,573,357 | 1.13% |
| 2026-04-09 | 19.20 | 19.85 | 18.94 | 19.48 | 19.37 | qfq | 33,296,048 | 648,782,923 | -0.15% |
| 2026-04-08 | 19.20 | 20.07 | 19.05 | 19.51 | 19.40 | qfq | 71,001,374 | 1,393,319,642 | 6.03% |
| 2026-04-07 | 18.11 | 19.00 | 17.88 | 18.40 | 18.30 | qfq | 46,766,402 | 871,040,842 | 2.62% |
| 2026-04-03 | 18.28 | 18.31 | 17.70 | 17.93 | 17.83 | qfq | 25,739,326 | 462,696,498 | -1.43% |
| 2026-04-02 | 18.76 | 18.76 | 18.13 | 18.19 | 18.09 | qfq | 27,460,924 | 504,353,547 | -3.19% |
| 2026-04-01 | 18.67 | 19.20 | 18.42 | 18.79 | 18.69 | qfq | 46,713,177 | 877,209,747 | 4.10% |
| 2026-03-31 | 18.17 | 18.40 | 17.84 | 18.05 | 17.95 | qfq | 34,053,467 | 615,725,306 | -1.10% |
| 2026-03-30 | 17.58 | 18.40 | 17.58 | 18.25 | 18.15 | qfq | 38,590,023 | 698,652,906 | 1.11% |
| 2026-03-27 | 17.67 | 18.25 | 17.47 | 18.05 | 17.95 | qfq | 38,591,991 | 693,434,114 | 1.23% |
| 2026-03-26 | 17.99 | 18.56 | 17.70 | 17.83 | 17.73 | qfq | 41,478,887 | 750,076,651 | -1.05% |
| 2026-03-25 | 17.95 | 18.80 | 17.93 | 18.02 | 17.92 | qfq | 73,509,872 | 1,345,012,342 | 2.27% |
| 2026-03-24 | 17.31 | 17.67 | 16.95 | 17.62 | 17.52 | qfq | 68,286,725 | 1,183,856,848 | 3.89% |
| 2026-03-23 | 16.62 | 17.68 | 16.36 | 16.96 | 16.87 | qfq | 78,051,086 | 1,336,355,200 | 0.24% |
| 2026-03-20 | 17.22 | 17.89 | 16.83 | 16.92 | 16.83 | qfq | 99,957,257 | 1,725,988,370 | -1.91% |
| 2026-03-19 | 18.62 | 18.73 | 17.06 | 17.25 | 17.15 | qfq | 112,620,827 | 1,976,219,139 | -8.97% |
| 2026-03-18 | 19.15 | 19.40 | 18.64 | 18.95 | 18.84 | qfq | 65,909,898 | 1,247,013,266 | -1.20% |
| 2026-03-17 | 19.62 | 19.93 | 19.10 | 19.18 | 19.07 | qfq | 39,579,163 | 771,872,131 | -2.44% |
| 2026-03-16 | 20.35 | 20.47 | 19.30 | 19.66 | 19.55 | qfq | 82,404,952 | 1,623,476,259 | -3.39% |
| 2026-03-13 | 20.73 | 20.99 | 19.96 | 20.35 | 20.24 | qfq | 56,476,147 | 1,156,368,350 | -3.05% |
| 2026-03-12 | 22.13 | 22.13 | 20.52 | 20.99 | 20.87 | qfq | 64,668,128 | 1,361,115,675 | -3.09% |
| 2026-03-11 | 21.27 | 21.96 | 21.01 | 21.66 | 21.54 | qfq | 49,624,837 | 1,067,462,055 | 2.51% |
| 2026-03-10 | 21.00 | 21.65 | 20.72 | 21.13 | 21.01 | qfq | 59,168,123 | 1,257,636,338 | 3.27% |
| 2026-03-09 | 22.54 | 22.54 | 20.46 | 20.46 | 20.35 | qfq | 79,454,634 | 1,639,199,026 | -9.99% |
| 2026-03-06 | 21.95 | 23.03 | 21.60 | 22.73 | 22.60 | qfq | 62,649,463 | 1,406,874,378 | 1.88% |
| 2026-03-05 | 22.20 | 22.53 | 21.92 | 22.31 | 22.19 | qfq | 60,145,478 | 1,338,830,158 | 2.76% |
| 2026-03-04 | 23.46 | 23.50 | 21.66 | 21.71 | 21.59 | qfq | 92,244,857 | 2,050,640,623 | -9.54% |
| 2026-03-03 | 25.64 | 25.76 | 23.57 | 24.00 | 23.87 | qfq | 54,406,230 | 1,329,394,088 | -6.90% |
| 2026-03-02 | 24.59 | 26.01 | 23.70 | 25.78 | 25.64 | qfq | 52,799,503 | 1,315,107,980 | 6.13% |
| 2026-02-27 | 23.88 | 24.49 | 23.55 | 24.29 | 24.16 | qfq | 29,614,382 | 715,123,127 | 1.00% |
| 2026-02-26 | 24.11 | 24.59 | 23.50 | 24.05 | 23.92 | qfq | 31,721,120 | 760,768,003 | -0.78% |
| 2026-02-25 | 24.44 | 25.18 | 23.99 | 24.24 | 24.11 | qfq | 31,505,760 | 774,787,907 | -1.10% |
| 2026-02-24 | 23.49 | 24.80 | 23.01 | 24.51 | 24.37 | qfq | 28,589,092 | 688,218,214 | 5.74% |
| 2026-02-13 | 23.63 | 23.94 | 23.09 | 23.18 | 23.05 | qfq | 25,308,263 | 590,295,392 | -3.42% |
| 2026-02-12 | 23.89 | 24.30 | 23.60 | 24.00 | 23.87 | qfq | 23,376,353 | 560,704,232 | 0.08% |
| 2026-02-11 | 22.24 | 24.35 | 22.01 | 23.98 | 23.85 | qfq | 63,624,884 | 1,502,176,314 | 7.82% |
| 2026-02-10 | 21.84 | 22.36 | 21.27 | 22.24 | 22.12 | qfq | 36,156,494 | 787,321,604 | 2.07% |
| 2026-02-09 | 21.98 | 22.33 | 21.57 | 21.79 | 21.67 | qfq | 33,906,732 | 740,619,517 | 1.59% |
| 2026-02-06 | 20.51 | 21.94 | 20.11 | 21.45 | 21.33 | qfq | 38,778,751 | 830,063,025 | 2.73% |
| 2026-02-05 | 20.88 | 21.10 | 20.41 | 20.88 | 20.76 | qfq | 25,453,554 | 528,729,707 | 0.00% |
| 2026-02-04 | 21.11 | 21.19 | 20.34 | 20.88 | 20.76 | qfq | 40,352,815 | 837,378,823 | -0.52% |
| 2026-02-03 | 20.49 | 21.25 | 20.36 | 20.99 | 20.87 | qfq | 46,773,543 | 973,520,961 | 4.48% |
| 2026-02-02 | 21.23 | 21.60 | 19.98 | 20.09 | 19.98 | qfq | 76,554,572 | 1,580,294,736 | -8.14% |
| 2026-01-30 | 21.30 | 22.18 | 20.45 | 21.87 | 21.75 | qfq | 47,107,326 | 1,007,572,923 | 3.60% |
| 2026-01-29 | 22.03 | 22.03 | 21.00 | 21.11 | 20.99 | qfq | 33,063,812 | 709,029,646 | -2.63% |
| 2026-01-28 | 20.41 | 22.10 | 20.37 | 21.68 | 21.56 | qfq | 48,062,343 | 1,027,802,481 | 6.01% |
| 2026-01-27 | 20.33 | 21.08 | 20.06 | 20.45 | 20.34 | qfq | 33,497,930 | 692,282,554 | -0.49% |
| 2026-01-26 | 20.58 | 20.99 | 20.08 | 20.55 | 20.44 | qfq | 34,581,500 | 708,635,387 | -0.10% |
| 2026-01-23 | 20.55 | 21.15 | 20.40 | 20.57 | 20.46 | qfq | 38,225,210 | 789,824,730 | 0.15% |
| 2026-01-22 | 19.79 | 20.83 | 19.45 | 20.54 | 20.43 | qfq | 48,778,778 | 985,414,151 | 3.48% |
| 2026-01-21 | 19.88 | 20.13 | 19.37 | 19.85 | 19.74 | qfq | 30,297,751 | 599,831,772 | -0.05% |
| 2026-01-20 | 19.29 | 19.98 | 18.95 | 19.86 | 19.75 | qfq | 54,555,458 | 1,064,749,477 | 3.87% |
| 2026-01-19 | 18.38 | 19.34 | 18.09 | 19.12 | 19.01 | qfq | 35,842,020 | 679,134,685 | 3.86% |
| 2026-01-16 | 19.00 | 19.10 | 18.32 | 18.41 | 18.31 | qfq | 27,815,464 | 516,770,412 | -2.07% |
| 2026-01-15 | 18.40 | 19.25 | 18.27 | 18.80 | 18.70 | qfq | 43,156,671 | 812,433,385 | 2.12% |
| 2026-01-14 | 17.51 | 18.73 | 17.51 | 18.41 | 18.31 | qfq | 63,634,134 | 1,171,440,820 | 6.17% |
| 2026-01-13 | 17.31 | 17.73 | 17.16 | 17.34 | 17.24 | qfq | 29,525,390 | 513,436,134 | -0.12% |
| 2026-01-12 | 17.67 | 17.73 | 17.28 | 17.36 | 17.26 | qfq | 29,267,716 | 509,786,434 | -1.75% |
| 2026-01-09 | 18.20 | 18.34 | 17.49 | 17.67 | 17.57 | qfq | 33,209,704 | 587,694,473 | -2.27% |
| 2026-01-08 | 17.97 | 18.55 | 17.67 | 18.08 | 17.98 | qfq | 31,417,721 | 568,576,523 | -0.44% |
| 2026-01-07 | 18.13 | 18.56 | 18.01 | 18.16 | 18.06 | qfq | 33,366,086 | 610,465,889 | -0.16% |
| 2026-01-06 | 16.86 | 18.54 | 16.86 | 18.19 | 18.09 | qfq | 59,856,759 | 1,069,511,240 | 7.89% |
| 2026-01-05 | 17.20 | 17.21 | 16.62 | 16.86 | 16.77 | qfq | 41,021,708 | 691,565,152 | -2.03% |
| 2025-12-31 | 17.27 | 17.42 | 17.06 | 17.21 | 17.11 | qfq | 20,251,035 | 349,034,266 | -1.09% |
| 2025-12-30 | 16.86 | 17.60 | 16.71 | 17.40 | 17.30 | qfq | 47,310,283 | 817,853,005 | 4.07% |
| 2025-12-29 | 16.73 | 17.22 | 16.55 | 16.72 | 16.63 | qfq | 42,004,719 | 708,111,792 | -0.77% |
| 2025-12-26 | 16.80 | 17.32 | 16.52 | 16.85 | 16.76 | qfq | 41,995,884 | 705,003,751 | -0.06% |
| 2025-12-25 | 16.44 | 17.07 | 16.35 | 16.86 | 16.77 | qfq | 33,070,189 | 555,287,877 | 3.12% |
| 2025-12-24 | 15.89 | 16.44 | 15.68 | 16.35 | 16.26 | qfq | 36,481,588 | 586,872,709 | 3.22% |
| 2025-12-23 | 15.84 | 16.04 | 15.70 | 15.84 | 15.75 | qfq | 23,340,554 | 370,417,699 | -0.06% |
| 2025-12-22 | 15.59 | 16.05 | 15.47 | 15.85 | 15.76 | qfq | 24,715,962 | 390,212,530 | 1.67% |
| 2025-12-19 | 15.56 | 15.73 | 15.26 | 15.59 | 15.50 | qfq | 29,376,566 | 456,447,753 | 1.90% |
| 2025-12-18 | 14.91 | 15.63 | 14.86 | 15.30 | 15.22 | qfq | 26,461,498 | 406,165,277 | 2.55% |
| 2025-12-17 | 14.21 | 15.06 | 14.20 | 14.92 | 14.84 | qfq | 29,103,932 | 429,134,293 | 4.12% |
| 2025-12-16 | 14.33 | 14.42 | 13.85 | 14.33 | 14.25 | qfq | 26,609,070 | 376,246,072 | -0.49% |
| 2025-12-15 | 14.25 | 14.63 | 14.04 | 14.40 | 14.32 | qfq | 26,540,775 | 382,101,598 | 1.05% |
| 2025-12-12 | 14.20 | 14.33 | 14.04 | 14.25 | 14.17 | qfq | 22,200,461 | 314,630,387 | 0.35% |
| 2025-12-11 | 14.43 | 14.53 | 14.16 | 14.20 | 14.12 | qfq | 11,453,364 | 163,832,259 | -1.46% |
| 2025-12-10 | 14.36 | 14.50 | 14.22 | 14.41 | 14.33 | qfq | 12,179,383 | 175,322,806 | 0.21% |
| 2025-12-09 | 14.71 | 14.91 | 14.36 | 14.38 | 14.30 | qfq | 22,641,272 | 328,284,008 | -2.77% |
| 2025-12-08 | 15.28 | 15.32 | 14.65 | 14.79 | 14.71 | qfq | 29,817,526 | 442,323,715 | -3.08% |
| 2025-12-05 | 15.08 | 15.37 | 15.00 | 15.26 | 15.18 | qfq | 20,995,161 | 319,400,330 | 1.06% |
| 2025-12-04 | 15.25 | 15.29 | 14.96 | 15.10 | 15.02 | qfq | 18,183,985 | 274,737,719 | -1.11% |
| 2025-12-03 | 15.33 | 15.60 | 15.23 | 15.27 | 15.19 | qfq | 21,365,475 | 329,544,257 | -0.84% |
| 2025-12-02 | 15.44 | 15.69 | 15.10 | 15.40 | 15.31 | qfq | 21,555,938 | 332,650,921 | -0.45% |
| 2025-12-01 | 15.38 | 15.76 | 15.23 | 15.47 | 15.38 | qfq | 33,642,696 | 521,457,499 | 0.59% |
| 2025-11-28 | 14.92 | 15.50 | 14.85 | 15.38 | 15.29 | qfq | 29,248,643 | 446,513,937 | 3.15% |
| 2025-11-27 | 14.53 | 15.08 | 14.51 | 14.91 | 14.83 | qfq | 26,760,176 | 396,861,887 | 2.69% |
| 2025-11-26 | 14.70 | 14.93 | 14.50 | 14.52 | 14.44 | qfq | 20,716,121 | 303,321,886 | -1.49% |
| 2025-11-25 | 14.91 | 15.04 | 14.62 | 14.74 | 14.66 | qfq | 24,654,143 | 365,369,844 | -1.14% |
| 2025-11-24 | 14.99 | 15.15 | 14.74 | 14.91 | 14.83 | qfq | 26,801,684 | 400,897,976 | 0.88% |
| 2025-11-21 | 14.88 | 15.18 | 14.58 | 14.78 | 14.70 | qfq | 33,376,409 | 494,519,815 | -0.87% |
| 2025-11-20 | 15.55 | 15.75 | 14.83 | 14.91 | 14.83 | qfq | 29,371,083 | 445,617,710 | -4.18% |
| 2025-11-19 | 15.43 | 15.70 | 15.26 | 15.56 | 15.47 | qfq | 22,030,067 | 340,215,216 | 1.04% |
| 2025-11-18 | 15.95 | 16.06 | 15.23 | 15.40 | 15.31 | qfq | 35,112,317 | 544,363,177 | -3.39% |
| 2025-11-17 | 15.88 | 16.49 | 15.46 | 15.94 | 15.85 | qfq | 44,920,138 | 714,841,984 | 1.34% |
| 2025-11-14 | 15.88 | 16.58 | 15.73 | 15.73 | 15.64 | qfq | 37,372,462 | 602,033,531 | -1.63% |
| 2025-11-13 | 15.75 | 16.22 | 15.46 | 15.99 | 15.90 | qfq | 33,421,581 | 530,478,233 | 1.07% |
| 2025-11-12 | 15.79 | 16.00 | 15.45 | 15.82 | 15.73 | qfq | 43,613,974 | 688,533,236 | 0.44% |
| 2025-11-11 | 15.70 | 15.91 | 15.48 | 15.75 | 15.66 | qfq | 28,738,595 | 450,936,133 | -0.13% |
| 2025-11-10 | 15.14 | 15.98 | 15.14 | 15.77 | 15.68 | qfq | 57,458,668 | 902,934,578 | 3.82% |
| 2025-11-07 | 14.74 | 15.33 | 14.65 | 15.19 | 15.11 | qfq | 48,071,946 | 724,183,069 | 2.77% |
| 2025-11-06 | 13.92 | 15.03 | 13.92 | 14.78 | 14.70 | qfq | 38,368,679 | 561,307,340 | 6.18% |
| 2025-11-05 | 14.00 | 14.19 | 13.88 | 13.92 | 13.84 | qfq | 16,083,231 | 225,639,966 | -1.42% |
| 2025-11-04 | 14.37 | 14.50 | 14.03 | 14.12 | 14.04 | qfq | 18,874,341 | 269,969,232 | -1.74% |
| 2025-11-03 | 14.23 | 14.50 | 13.92 | 14.37 | 14.29 | qfq | 26,479,420 | 377,989,521 | 1.05% |
| 2025-10-31 | 14.45 | 14.60 | 14.20 | 14.22 | 14.14 | qfq | 28,182,560 | 405,011,394 | -1.39% |
| 2025-10-30 | 14.61 | 14.61 | 14.16 | 14.42 | 14.34 | qfq | 24,463,580 | 351,854,295 | -2.57% |
| 2025-10-29 | 14.36 | 14.98 | 14.24 | 14.80 | 14.72 | qfq | 22,248,201 | 327,136,525 | 2.49% |
| 2025-10-28 | 14.56 | 14.62 | 14.33 | 14.44 | 14.36 | qfq | 14,286,985 | 206,475,308 | -0.28% |
| 2025-10-27 | 14.27 | 14.60 | 14.11 | 14.48 | 14.40 | qfq | 20,523,077 | 294,710,055 | 1.33% |
| 2025-10-24 | 14.25 | 14.54 | 14.08 | 14.29 | 14.21 | qfq | 23,483,290 | 334,663,791 | 0.00% |
| 2025-10-23 | 13.67 | 14.34 | 13.60 | 14.29 | 14.21 | qfq | 36,128,106 | 507,003,166 | 4.54% |
| 2025-10-22 | 13.36 | 13.85 | 13.36 | 13.67 | 13.59 | qfq | 21,918,548 | 299,060,116 | 1.71% |
| 2025-10-21 | 13.26 | 13.50 | 13.11 | 13.44 | 13.37 | qfq | 18,609,009 | 248,155,945 | 1.43% |
| 2025-10-20 | 13.27 | 13.49 | 13.12 | 13.25 | 13.18 | qfq | 18,825,240 | 250,171,365 | 1.22% |
| 2025-10-17 | 13.48 | 13.70 | 13.06 | 13.09 | 13.02 | qfq | 19,558,707 | 259,784,971 | -2.97% |
| 2025-10-16 | 13.62 | 13.74 | 13.43 | 13.49 | 13.42 | qfq | 16,668,962 | 225,761,710 | -0.95% |
| 2025-10-15 | 13.50 | 13.70 | 13.40 | 13.62 | 13.54 | qfq | 18,845,816 | 255,215,476 | 1.41% |
| 2025-10-14 | 14.05 | 14.24 | 13.34 | 13.43 | 13.36 | qfq | 42,740,757 | 584,732,192 | -4.62% |
| 2025-10-13 | 14.40 | 14.65 | 13.72 | 14.08 | 14.00 | qfq | 47,271,240 | 668,527,089 | -5.82% |
| 2025-10-10 | 14.57 | 15.14 | 14.47 | 14.95 | 14.87 | qfq | 32,041,406 | 473,634,303 | 1.98% |
| 2025-10-09 | 15.14 | 15.14 | 14.28 | 14.66 | 14.58 | qfq | 37,986,379 | 553,527,606 | -2.33% |
| 2025-09-30 | 14.96 | 15.08 | 14.73 | 15.01 | 14.93 | qfq | 23,104,045 | 344,274,544 | 0.27% |
| 2025-09-29 | 14.94 | 15.00 | 14.64 | 14.97 | 14.89 | qfq | 31,491,899 | 467,151,133 | 0.13% |
| 2025-09-26 | 14.20 | 15.45 | 14.19 | 14.95 | 14.87 | qfq | 85,503,755 | 1,289,825,672 | 6.03% |
| 2025-09-25 | 14.06 | 14.26 | 13.98 | 14.10 | 14.02 | qfq | 20,061,954 | 283,167,261 | -0.07% |
| 2025-09-24 | 13.66 | 14.15 | 13.65 | 14.11 | 14.03 | qfq | 25,997,140 | 361,847,163 | 3.14% |
| 2025-09-23 | 13.95 | 13.99 | 13.33 | 13.68 | 13.60 | qfq | 43,588,348 | 591,103,944 | -2.15% |
| 2025-09-22 | 14.20 | 14.23 | 13.82 | 13.98 | 13.90 | qfq | 25,966,257 | 362,074,979 | -2.10% |
| 2025-09-19 | 14.12 | 14.35 | 14.07 | 14.28 | 14.20 | qfq | 15,041,360 | 214,337,479 | 1.13% |
| 2025-09-18 | 14.46 | 14.53 | 14.04 | 14.12 | 14.04 | qfq | 23,241,412 | 331,881,113 | -2.28% |
| 2025-09-17 | 14.49 | 14.50 | 14.28 | 14.45 | 14.37 | qfq | 13,515,948 | 194,536,060 | 0.07% |
| 2025-09-16 | 14.34 | 14.77 | 14.08 | 14.44 | 14.36 | qfq | 24,607,934 | 353,602,069 | 0.63% |
| 2025-09-15 | 14.63 | 14.70 | 14.28 | 14.35 | 14.27 | qfq | 24,188,917 | 349,810,077 | -2.11% |
| 2025-09-12 | 14.77 | 14.87 | 14.32 | 14.66 | 14.58 | qfq | 28,095,328 | 409,294,838 | -0.95% |
| 2025-09-11 | 14.62 | 14.81 | 14.44 | 14.80 | 14.72 | qfq | 26,859,713 | 392,715,530 | 1.23% |
| 2025-09-10 | 14.82 | 14.92 | 14.45 | 14.62 | 14.54 | qfq | 26,287,823 | 385,723,450 | -1.28% |
| 2025-09-09 | 15.37 | 15.50 | 14.71 | 14.81 | 14.73 | qfq | 35,123,192 | 528,417,535 | -4.57% |
| 2025-09-08 | 14.65 | 15.52 | 14.37 | 15.52 | 15.43 | qfq | 52,284,506 | 795,065,857 | 5.87% |
| 2025-09-05 | 14.35 | 14.66 | 14.31 | 14.66 | 14.58 | qfq | 31,217,618 | 453,218,748 | 2.16% |
| 2025-09-04 | 14.22 | 14.39 | 14.02 | 14.35 | 14.27 | qfq | 30,835,697 | 438,420,554 | 0.63% |
| 2025-09-03 | 14.40 | 14.60 | 14.13 | 14.26 | 14.18 | qfq | 23,658,940 | 338,595,903 | -0.56% |
| 2025-09-02 | 14.61 | 14.82 | 14.19 | 14.34 | 14.26 | qfq | 31,553,960 | 453,637,944 | -1.92% |
| 2025-09-01 | 14.61 | 14.90 | 14.38 | 14.62 | 14.54 | qfq | 31,541,827 | 462,657,616 | -0.34% |
| 2025-08-29 | 14.58 | 14.98 | 14.55 | 14.67 | 14.59 | qfq | 50,030,782 | 737,912,726 | 1.73% |
| 2025-08-28 | 14.72 | 14.88 | 14.00 | 14.42 | 14.34 | qfq | 58,962,173 | 849,031,060 | -1.70% |
| 2025-08-27 | 14.94 | 15.18 | 14.65 | 14.67 | 14.59 | qfq | 49,097,080 | 732,933,664 | -1.87% |
| 2025-08-26 | 14.17 | 15.14 | 14.16 | 14.95 | 14.87 | qfq | 53,662,380 | 797,532,922 | 4.69% |
| 2025-08-25 | 14.27 | 14.69 | 14.12 | 14.28 | 14.20 | qfq | 47,678,879 | 687,628,234 | 0.07% |
| 2025-08-22 | 13.80 | 14.30 | 13.78 | 14.27 | 14.19 | qfq | 44,597,915 | 629,128,919 | 2.88% |
| 2025-08-21 | 13.80 | 14.00 | 13.57 | 13.87 | 13.79 | qfq | 36,376,880 | 502,656,050 | 0.29% |
| 2025-08-20 | 12.98 | 13.88 | 12.94 | 13.83 | 13.75 | qfq | 49,304,206 | 664,523,762 | 6.06% |
| 2025-08-19 | 13.09 | 13.30 | 12.94 | 13.04 | 12.97 | qfq | 25,643,070 | 335,121,439 | -0.31% |
| 2025-08-18 | 13.15 | 13.16 | 12.87 | 13.08 | 13.01 | qfq | 32,764,622 | 426,967,463 | -0.15% |
| 2025-08-15 | 12.45 | 13.20 | 12.42 | 13.10 | 13.03 | qfq | 52,877,481 | 689,283,236 | 5.22% |
| 2025-08-14 | 12.57 | 12.58 | 12.36 | 12.45 | 12.38 | qfq | 17,332,829 | 216,284,272 | -0.95% |
| 2025-08-13 | 12.46 | 12.61 | 12.39 | 12.57 | 12.50 | qfq | 28,233,240 | 353,300,291 | 0.88% |
| 2025-08-12 | 12.33 | 12.50 | 12.13 | 12.46 | 12.39 | qfq | 28,064,599 | 345,921,077 | 1.05% |
| 2025-08-11 | 12.39 | 12.44 | 12.25 | 12.33 | 12.26 | qfq | 24,276,713 | 299,647,559 | -0.08% |
| 2025-08-08 | 12.28 | 12.47 | 12.20 | 12.34 | 12.27 | qfq | 15,327,033 | 189,054,778 | 0.73% |
| 2025-08-07 | 12.40 | 12.50 | 12.15 | 12.25 | 12.18 | qfq | 19,035,750 | 233,803,446 | -0.81% |
| 2025-08-06 | 12.20 | 12.39 | 12.13 | 12.35 | 12.28 | qfq | 16,388,936 | 201,420,014 | 1.40% |
| 2025-08-05 | 12.16 | 12.23 | 12.11 | 12.18 | 12.11 | qfq | 11,667,268 | 141,900,233 | 0.25% |
| 2025-08-04 | 12.24 | 12.30 | 12.03 | 12.15 | 12.08 | qfq | 20,645,488 | 249,909,134 | -1.06% |
| 2025-08-01 | 12.35 | 12.55 | 12.23 | 12.28 | 12.21 | qfq | 19,963,766 | 246,859,105 | -0.81% |
| 2025-07-31 | 12.73 | 12.75 | 12.32 | 12.38 | 12.31 | qfq | 37,288,900 | 463,760,526 | -3.43% |
| 2025-07-30 | 12.41 | 12.99 | 12.38 | 12.82 | 12.75 | qfq | 61,773,310 | 789,973,206 | 3.47% |
| 2025-07-29 | 12.35 | 12.48 | 12.01 | 12.39 | 12.32 | qfq | 40,698,705 | 498,211,649 | 0.41% |
| 2025-07-28 | 12.38 | 12.48 | 12.02 | 12.34 | 12.27 | qfq | 41,603,931 | 512,438,943 | -0.64% |
| 2025-07-25 | 12.35 | 12.72 | 12.27 | 12.42 | 12.35 | qfq | 51,958,676 | 648,860,493 | 1.22% |
| 2025-07-24 | 12.17 | 12.29 | 12.04 | 12.27 | 12.20 | qfq | 30,470,095 | 371,343,627 | 0.82% |
| 2025-07-23 | 12.07 | 12.28 | 11.97 | 12.17 | 12.10 | qfq | 62,228,649 | 754,471,236 | 1.00% |
| 2025-07-22 | 11.50 | 12.10 | 11.49 | 12.05 | 11.98 | qfq | 63,114,917 | 747,844,215 | 4.78% |
| 2025-07-21 | 11.25 | 11.64 | 11.24 | 11.50 | 11.44 | qfq | 43,476,359 | 500,161,659 | 2.22% |
| 2025-07-18 | 10.98 | 11.30 | 10.98 | 11.25 | 11.19 | qfq | 25,191,620 | 281,848,723 | 2.46% |
| 2025-07-17 | 10.94 | 11.01 | 10.89 | 10.98 | 10.92 | qfq | 14,283,916 | 156,305,504 | 0.37% |
| 2025-07-16 | 10.97 | 11.03 | 10.92 | 10.94 | 10.88 | qfq | 13,473,060 | 147,697,022 | -0.45% |
| 2025-07-15 | 11.12 | 11.16 | 10.95 | 10.99 | 10.93 | qfq | 15,522,499 | 171,169,741 | -1.43% |
| 2025-07-14 | 11.15 | 11.29 | 11.10 | 11.15 | 11.09 | qfq | 16,522,270 | 184,783,837 | -0.36% |
| 2025-07-11 | 11.28 | 11.37 | 11.15 | 11.19 | 11.13 | qfq | 23,935,300 | 269,524,589 | -0.36% |
| 2025-07-10 | 10.84 | 11.29 | 10.82 | 11.23 | 11.17 | qfq | 38,036,192 | 422,767,908 | 2.84% |
| 2025-07-09 | 11.05 | 11.08 | 10.88 | 10.92 | 10.76 | qfq | 17,470,994 | 191,622,384 | -1.36% |
| 2025-07-08 | 10.95 | 11.13 | 10.89 | 11.07 | 10.91 | qfq | 18,689,764 | 205,869,242 | 1.37% |
| 2025-07-07 | 10.91 | 11.01 | 10.84 | 10.92 | 10.76 | qfq | 16,083,197 | 175,445,558 | 0.09% |
| 2025-07-04 | 11.10 | 11.12 | 10.89 | 10.91 | 10.75 | qfq | 20,085,540 | 220,171,441 | -1.89% |
| 2025-07-03 | 11.00 | 11.26 | 10.95 | 11.12 | 10.96 | qfq | 33,222,311 | 369,905,831 | 1.09% |
| 2025-07-02 | 10.65 | 11.00 | 10.64 | 11.00 | 10.84 | qfq | 30,890,253 | 335,201,976 | 2.90% |
| 2025-07-01 | 10.60 | 10.78 | 10.55 | 10.69 | 10.53 | qfq | 26,574,979 | 283,254,275 | 0.85% |
| 2025-06-30 | 10.64 | 10.64 | 10.53 | 10.60 | 10.45 | qfq | 20,997,426 | 222,196,003 | -0.28% |
| 2025-06-27 | 10.64 | 10.69 | 10.60 | 10.63 | 10.48 | qfq | 14,684,042 | 156,168,420 | 0.00% |
| 2025-06-26 | 10.77 | 10.78 | 10.62 | 10.63 | 10.48 | qfq | 14,456,500 | 154,612,664 | -1.21% |
| 2025-06-25 | 10.67 | 10.80 | 10.66 | 10.76 | 10.60 | qfq | 18,089,384 | 194,220,755 | 0.56% |
| 2025-06-24 | 10.52 | 10.75 | 10.46 | 10.70 | 10.54 | qfq | 16,032,212 | 170,171,838 | 1.61% |
| 2025-06-23 | 10.40 | 10.58 | 10.36 | 10.53 | 10.38 | qfq | 11,171,855 | 117,161,820 | 1.25% |
| 2025-06-20 | 10.50 | 10.55 | 10.38 | 10.40 | 10.25 | qfq | 14,268,736 | 149,107,991 | -1.14% |
| 2025-06-19 | 10.70 | 10.73 | 10.46 | 10.52 | 10.37 | qfq | 15,499,727 | 164,118,569 | -1.77% |
| 2025-06-18 | 10.65 | 10.75 | 10.60 | 10.71 | 10.55 | qfq | 10,277,826 | 109,788,751 | 0.47% |
| 2025-06-17 | 10.57 | 10.74 | 10.49 | 10.66 | 10.50 | qfq | 18,033,590 | 192,248,906 | 1.33% |
| 2025-06-16 | 10.72 | 10.82 | 10.51 | 10.52 | 10.37 | qfq | 20,508,997 | 217,538,976 | -1.87% |
| 2025-06-13 | 10.75 | 10.97 | 10.72 | 10.72 | 10.56 | qfq | 20,791,208 | 225,442,765 | -0.19% |
| 2025-06-12 | 10.86 | 10.87 | 10.70 | 10.74 | 10.58 | qfq | 17,533,190 | 189,077,654 | -0.92% |
| 2025-06-11 | 10.84 | 10.92 | 10.83 | 10.84 | 10.68 | qfq | 13,460,400 | 146,261,278 | -0.18% |
| 2025-06-10 | 10.81 | 11.02 | 10.78 | 10.86 | 10.70 | qfq | 23,415,987 | 255,283,863 | 0.46% |
| 2025-06-09 | 10.92 | 10.92 | 10.79 | 10.81 | 10.65 | qfq | 17,617,682 | 190,777,299 | -0.46% |
| 2025-06-06 | 10.83 | 10.93 | 10.82 | 10.86 | 10.70 | qfq | 9,419,217 | 102,531,575 | 0.37% |
| 2025-06-05 | 10.90 | 10.92 | 10.80 | 10.82 | 10.66 | qfq | 12,554,900 | 135,991,214 | -0.64% |
| 2025-06-04 | 10.83 | 10.92 | 10.81 | 10.89 | 10.73 | qfq | 7,749,001 | 84,312,931 | 0.55% |
| 2025-06-03 | 10.86 | 10.87 | 10.79 | 10.83 | 10.67 | qfq | 9,275,809 | 100,464,291 | 0.00% |
| 2025-05-30 | 10.90 | 10.95 | 10.83 | 10.83 | 10.67 | qfq | 21,669,752 | 235,362,963 | -1.10% |
| 2025-05-29 | 10.87 | 10.97 | 10.83 | 10.95 | 10.79 | qfq | 10,230,052 | 111,842,767 | 0.92% |
| 2025-05-28 | 10.91 | 10.94 | 10.83 | 10.85 | 10.69 | qfq | 8,300,174 | 90,251,874 | -1.00% |
| 2025-05-27 | 10.84 | 11.00 | 10.77 | 10.96 | 10.80 | qfq | 12,618,363 | 137,204,812 | 0.92% |
| 2025-05-26 | 10.91 | 11.00 | 10.85 | 10.86 | 10.70 | qfq | 11,657,038 | 127,139,514 | -0.82% |
| 2025-05-23 | 10.95 | 11.12 | 10.93 | 10.95 | 10.79 | qfq | 13,878,500 | 153,160,120 | -0.09% |
| 2025-05-22 | 10.97 | 11.02 | 10.89 | 10.96 | 10.80 | qfq | 11,731,140 | 128,442,984 | -0.54% |
| 2025-05-21 | 11.04 | 11.13 | 10.98 | 11.02 | 10.86 | qfq | 10,737,807 | 118,512,888 | 0.18% |
| 2025-05-20 | 11.07 | 11.09 | 10.98 | 11.00 | 10.84 | qfq | 14,220,169 | 156,718,404 | -0.63% |
| 2025-05-19 | 11.11 | 11.13 | 10.96 | 11.07 | 10.91 | qfq | 13,359,094 | 147,576,174 | -0.36% |
| 2025-05-16 | 11.20 | 11.29 | 11.09 | 11.11 | 10.95 | qfq | 17,726,800 | 197,818,304 | -1.16% |
| 2025-05-15 | 11.47 | 11.62 | 11.23 | 11.24 | 11.08 | qfq | 29,610,100 | 337,781,370 | -0.97% |
| 2025-05-14 | 11.08 | 11.43 | 11.03 | 11.35 | 11.18 | qfq | 42,654,674 | 482,428,914 | 2.71% |
| 2025-05-13 | 11.11 | 11.21 | 10.97 | 11.05 | 10.89 | qfq | 24,286,940 | 268,861,346 | 1.28% |
| 2025-05-12 | 10.94 | 11.08 | 10.87 | 10.91 | 10.75 | qfq | 17,829,065 | 195,237,702 | 0.74% |
| 2025-05-09 | 10.90 | 10.92 | 10.76 | 10.83 | 10.67 | qfq | 11,749,146 | 127,418,608 | -0.46% |
| 2025-05-08 | 10.90 | 10.95 | 10.81 | 10.88 | 10.72 | qfq | 14,376,259 | 156,649,186 | -0.73% |
| 2025-05-07 | 10.99 | 11.06 | 10.86 | 10.96 | 10.80 | qfq | 17,494,150 | 191,536,704 | 0.74% |
| 2025-05-06 | 10.88 | 10.91 | 10.72 | 10.88 | 10.72 | qfq | 26,015,110 | 281,351,110 | 0.00% |
| 2025-04-30 | 10.63 | 10.96 | 10.58 | 10.88 | 10.72 | qfq | 29,421,293 | 317,202,289 | 3.03% |
| 2025-04-29 | 10.58 | 10.69 | 10.50 | 10.56 | 10.41 | qfq | 16,476,511 | 174,500,912 | -0.85% |
| 2025-04-28 | 10.61 | 10.67 | 10.49 | 10.65 | 10.49 | qfq | 16,339,416 | 173,056,845 | 0.76% |
| 2025-04-25 | 10.53 | 10.75 | 10.50 | 10.57 | 10.42 | qfq | 18,771,776 | 200,063,821 | 0.00% |
| 2025-04-24 | 10.62 | 10.68 | 10.47 | 10.57 | 10.42 | qfq | 16,894,389 | 178,462,060 | 0.19% |
| 2025-04-23 | 10.45 | 10.59 | 10.35 | 10.55 | 10.40 | qfq | 20,681,489 | 217,419,361 | 1.64% |
| 2025-04-22 | 10.23 | 10.46 | 10.21 | 10.38 | 10.23 | qfq | 17,783,183 | 183,942,966 | 1.17% |
| 2025-04-21 | 10.17 | 10.37 | 10.11 | 10.26 | 10.11 | qfq | 19,205,662 | 197,149,550 | 0.98% |
| 2025-04-18 | 10.03 | 10.18 | 9.98 | 10.16 | 10.01 | qfq | 14,170,740 | 142,786,644 | 1.09% |
| 2025-04-17 | 9.99 | 10.11 | 9.95 | 10.05 | 9.90 | qfq | 12,213,144 | 122,896,664 | 0.10% |
| 2025-04-16 | 10.19 | 10.21 | 9.95 | 10.04 | 9.89 | qfq | 23,229,600 | 232,993,150 | -2.14% |
| 2025-04-15 | 10.26 | 10.28 | 10.10 | 10.26 | 10.11 | qfq | 16,914,201 | 172,234,916 | -0.19% |
| 2025-04-14 | 10.24 | 10.37 | 10.22 | 10.28 | 10.13 | qfq | 21,701,789 | 223,113,162 | 1.38% |
| 2025-04-11 | 10.11 | 10.22 | 10.07 | 10.14 | 9.99 | qfq | 22,298,187 | 226,272,119 | -0.49% |
| 2025-04-10 | 10.25 | 10.39 | 10.16 | 10.19 | 10.04 | qfq | 34,232,177 | 351,500,394 | 1.90% |
| 2025-04-09 | 9.93 | 10.11 | 9.63 | 10.00 | 9.85 | qfq | 50,373,569 | 497,331,150 | -1.09% |
| 2025-04-08 | 10.15 | 10.45 | 9.86 | 10.11 | 9.96 | qfq | 55,844,615 | 565,237,268 | -3.16% |
| 2025-04-07 | 10.65 | 10.96 | 10.44 | 10.44 | 10.29 | qfq | 29,550,500 | 312,387,806 | -10.00% |
| 2025-04-03 | 11.75 | 11.83 | 11.55 | 11.60 | 11.43 | qfq | 25,371,126 | 295,811,026 | -2.52% |
| 2025-04-02 | 11.80 | 11.91 | 11.72 | 11.90 | 11.73 | qfq | 12,125,289 | 143,558,438 | 0.42% |
| 2025-04-01 | 11.78 | 11.88 | 11.70 | 11.85 | 11.68 | qfq | 12,173,155 | 143,824,745 | 1.11% |
| 2025-03-31 | 11.92 | 11.98 | 11.69 | 11.72 | 11.55 | qfq | 19,267,554 | 227,380,982 | -2.25% |
| 2025-03-28 | 12.24 | 12.26 | 11.96 | 11.99 | 11.82 | qfq | 23,771,782 | 286,710,173 | -1.96% |
| 2025-03-27 | 12.13 | 12.37 | 12.11 | 12.23 | 12.05 | qfq | 30,814,121 | 378,238,182 | 0.58% |
| 2025-03-26 | 12.17 | 12.30 | 12.12 | 12.16 | 11.98 | qfq | 22,525,213 | 275,102,675 | 0.08% |
| 2025-03-25 | 11.96 | 12.17 | 11.92 | 12.15 | 11.97 | qfq | 24,159,204 | 291,744,948 | 1.50% |
| 2025-03-24 | 12.02 | 12.11 | 11.85 | 11.97 | 11.80 | qfq | 19,637,329 | 235,422,499 | 0.17% |
| 2025-03-21 | 12.02 | 12.10 | 11.92 | 11.95 | 11.78 | qfq | 17,722,056 | 212,748,285 | -0.91% |
| 2025-03-20 | 12.11 | 12.15 | 12.03 | 12.06 | 11.88 | qfq | 15,401,970 | 185,897,589 | -0.58% |
| 2025-03-19 | 12.10 | 12.17 | 12.02 | 12.13 | 11.95 | qfq | 15,593,709 | 188,693,626 | -0.16% |
| 2025-03-18 | 12.18 | 12.20 | 12.11 | 12.15 | 11.97 | qfq | 19,328,064 | 234,801,200 | 0.00% |
| 2025-03-17 | 12.11 | 12.22 | 12.06 | 12.15 | 11.97 | qfq | 25,911,680 | 314,681,798 | 0.41% |
| 2025-03-14 | 12.00 | 12.11 | 11.92 | 12.10 | 11.92 | qfq | 29,523,066 | 355,545,453 | 0.67% |
| 2025-03-13 | 12.11 | 12.15 | 11.96 | 12.02 | 11.84 | qfq | 28,573,865 | 343,717,313 | -0.66% |
| 2025-03-12 | 12.30 | 12.32 | 12.10 | 12.10 | 11.92 | qfq | 31,083,052 | 378,447,118 | -1.63% |
| 2025-03-11 | 12.20 | 12.30 | 12.00 | 12.30 | 12.12 | qfq | 25,817,782 | 314,114,536 | 0.24% |
| 2025-03-10 | 12.25 | 12.37 | 12.19 | 12.27 | 12.09 | qfq | 24,432,516 | 299,358,044 | -0.24% |
| 2025-03-07 | 12.23 | 12.43 | 12.18 | 12.30 | 12.12 | qfq | 34,521,477 | 423,990,484 | -0.24% |
| 2025-03-06 | 12.40 | 12.47 | 12.20 | 12.33 | 12.15 | qfq | 56,121,855 | 689,073,953 | -0.64% |
| 2025-03-05 | 12.87 | 12.94 | 12.38 | 12.41 | 12.23 | qfq | 46,368,147 | 581,903,522 | -3.57% |
| 2025-03-04 | 12.86 | 13.05 | 12.78 | 12.87 | 12.68 | qfq | 38,816,121 | 500,140,732 | -0.08% |
| 2025-03-03 | 12.75 | 13.20 | 12.74 | 12.88 | 12.69 | qfq | 55,480,851 | 720,034,714 | 1.18% |
| 2025-02-28 | 12.48 | 13.02 | 12.48 | 12.73 | 12.54 | qfq | 64,359,683 | 824,261,154 | 1.84% |
| 2025-02-27 | 12.40 | 12.55 | 12.30 | 12.50 | 12.32 | qfq | 29,421,623 | 365,406,556 | 0.64% |
| 2025-02-26 | 12.12 | 12.46 | 12.11 | 12.42 | 12.24 | qfq | 34,869,792 | 428,296,916 | 2.39% |
| 2025-02-25 | 12.32 | 12.43 | 12.11 | 12.13 | 11.95 | qfq | 32,781,765 | 401,083,701 | -2.02% |
| 2025-02-24 | 12.41 | 12.50 | 12.26 | 12.38 | 12.20 | qfq | 34,111,901 | 420,957,682 | -0.88% |
| 2025-02-21 | 12.55 | 12.62 | 12.41 | 12.49 | 12.31 | qfq | 26,396,232 | 330,043,726 | -0.32% |
| 2025-02-20 | 12.57 | 12.61 | 12.38 | 12.53 | 12.35 | qfq | 29,307,585 | 366,643,730 | -0.56% |
| 2025-02-19 | 12.56 | 12.68 | 12.45 | 12.60 | 12.42 | qfq | 23,679,300 | 297,562,042 | 0.32% |
| 2025-02-18 | 12.69 | 12.78 | 12.47 | 12.56 | 12.38 | qfq | 20,554,587 | 259,822,041 | -0.95% |
| 2025-02-17 | 12.73 | 12.99 | 12.58 | 12.68 | 12.50 | qfq | 23,316,617 | 295,270,066 | -0.39% |
| 2025-02-14 | 12.80 | 12.91 | 12.61 | 12.73 | 12.54 | qfq | 23,758,838 | 303,053,702 | -0.31% |
| 2025-02-13 | 13.00 | 13.25 | 12.75 | 12.77 | 12.58 | qfq | 33,417,802 | 430,735,195 | -2.52% |
| 2025-02-12 | 12.21 | 13.12 | 12.21 | 13.10 | 12.91 | qfq | 87,037,737 | 1,112,241,098 | 6.68% |
| 2025-02-11 | 12.23 | 12.31 | 12.15 | 12.28 | 12.10 | qfq | 23,263,130 | 284,648,774 | 0.41% |
| 2025-02-10 | 12.15 | 12.29 | 12.09 | 12.23 | 12.05 | qfq | 23,838,420 | 290,956,145 | 0.33% |
| 2025-02-07 | 11.90 | 12.25 | 11.87 | 12.19 | 12.01 | qfq | 35,560,613 | 431,724,126 | 2.18% |
| 2025-02-06 | 11.85 | 11.96 | 11.80 | 11.93 | 11.76 | qfq | 14,974,427 | 178,173,264 | 0.34% |
| 2025-02-05 | 11.94 | 12.02 | 11.82 | 11.89 | 11.72 | qfq | 17,277,721 | 205,879,410 | -0.34% |
| 2025-01-27 | 11.72 | 12.23 | 11.72 | 11.93 | 11.76 | qfq | 36,353,614 | 438,715,863 | 2.23% |
| 2025-01-24 | 11.62 | 11.73 | 11.55 | 11.67 | 11.50 | qfq | 16,799,036 | 195,389,559 | 0.43% |
| 2025-01-23 | 11.88 | 11.94 | 11.60 | 11.62 | 11.45 | qfq | 25,097,385 | 295,137,653 | -1.36% |
| 2025-01-22 | 11.90 | 11.92 | 11.71 | 11.78 | 11.61 | qfq | 18,635,127 | 219,561,928 | -1.26% |
| 2025-01-21 | 12.22 | 12.22 | 11.91 | 11.93 | 11.76 | qfq | 26,701,982 | 319,809,931 | -2.13% |
| 2025-01-20 | 12.15 | 12.25 | 12.11 | 12.19 | 12.01 | qfq | 20,055,620 | 244,373,124 | 0.58% |
| 2025-01-17 | 11.90 | 12.21 | 11.87 | 12.12 | 11.94 | qfq | 27,808,728 | 336,852,493 | 1.51% |
| 2025-01-16 | 11.96 | 12.09 | 11.84 | 11.94 | 11.77 | qfq | 17,986,100 | 215,268,864 | 0.00% |
| 2025-01-15 | 12.06 | 12.15 | 11.90 | 11.94 | 11.77 | qfq | 17,637,802 | 211,599,370 | -1.49% |
| 2025-01-14 | 11.88 | 12.13 | 11.76 | 12.12 | 11.94 | qfq | 24,311,597 | 291,568,920 | 1.85% |
| 2025-01-13 | 11.70 | 12.08 | 11.69 | 11.90 | 11.73 | qfq | 20,408,445 | 243,790,405 | 0.85% |
| 2025-01-10 | 12.05 | 12.19 | 11.80 | 11.80 | 11.63 | qfq | 20,962,960 | 250,956,005 | -2.32% |
| 2025-01-09 | 12.10 | 12.34 | 12.06 | 12.08 | 11.90 | qfq | 24,210,120 | 294,837,711 | -0.82% |
| 2025-01-08 | 12.35 | 12.35 | 11.88 | 12.18 | 12.00 | qfq | 39,680,940 | 479,822,776 | -1.77% |
| 2025-01-07 | 12.17 | 12.41 | 11.95 | 12.40 | 12.22 | qfq | 41,353,983 | 506,725,289 | 2.65% |
| 2025-01-06 | 11.94 | 12.25 | 11.83 | 12.08 | 11.90 | qfq | 33,880,611 | 410,040,256 | 0.50% |
| 2025-01-03 | 11.75 | 12.28 | 11.72 | 12.02 | 11.84 | qfq | 54,195,815 | 655,232,798 | 2.12% |
| 2025-01-02 | 11.79 | 12.02 | 11.68 | 11.77 | 11.60 | qfq | 28,068,162 | 332,582,734 | -0.25% |
| 2024-12-31 | 12.02 | 12.07 | 11.76 | 11.80 | 11.63 | qfq | 21,900,611 | 259,649,060 | -1.75% |
| 2024-12-30 | 12.01 | 12.10 | 11.95 | 12.01 | 11.84 | qfq | 19,763,496 | 237,455,579 | -0.08% |
| 2024-12-27 | 11.93 | 12.04 | 11.84 | 12.02 | 11.84 | qfq | 25,233,410 | 301,735,174 | 1.01% |
| 2024-12-26 | 11.90 | 11.98 | 11.73 | 11.90 | 11.73 | qfq | 14,297,280 | 170,277,834 | 0.08% |
| 2024-12-25 | 12.03 | 12.05 | 11.76 | 11.89 | 11.72 | qfq | 15,962,300 | 189,104,471 | -1.16% |
| 2024-12-24 | 11.78 | 12.10 | 11.78 | 12.03 | 11.85 | qfq | 20,375,834 | 244,530,408 | 1.78% |
| 2024-12-23 | 11.76 | 12.08 | 11.75 | 11.82 | 11.65 | qfq | 26,696,745 | 318,614,409 | 0.51% |
| 2024-12-20 | 11.81 | 11.88 | 11.72 | 11.76 | 11.59 | qfq | 16,843,764 | 198,126,075 | -0.68% |
| 2024-12-19 | 11.90 | 11.91 | 11.73 | 11.84 | 11.67 | qfq | 17,901,812 | 211,439,352 | -1.09% |
| 2024-12-18 | 12.05 | 12.16 | 11.94 | 11.97 | 11.80 | qfq | 14,442,369 | 173,831,773 | -0.66% |
| 2024-12-17 | 12.13 | 12.18 | 11.99 | 12.05 | 11.87 | qfq | 15,943,798 | 192,459,862 | -0.82% |
| 2024-12-16 | 12.09 | 12.29 | 12.05 | 12.15 | 11.97 | qfq | 21,121,197 | 256,583,774 | 0.33% |
| 2024-12-13 | 12.40 | 12.40 | 12.08 | 12.11 | 11.93 | qfq | 29,296,970 | 357,000,772 | -2.73% |
| 2024-12-12 | 12.43 | 12.58 | 12.37 | 12.45 | 12.27 | qfq | 22,734,063 | 283,528,682 | -0.08% |
| 2024-12-11 | 12.24 | 12.59 | 12.20 | 12.46 | 12.28 | qfq | 34,173,082 | 423,678,000 | 1.88% |
| 2024-12-10 | 12.50 | 12.71 | 12.20 | 12.23 | 12.05 | qfq | 38,892,270 | 482,337,653 | 0.25% |
| 2024-12-09 | 12.07 | 12.33 | 12.06 | 12.20 | 12.02 | qfq | 25,208,980 | 307,720,778 | 0.74% |
| 2024-12-06 | 12.09 | 12.16 | 11.95 | 12.11 | 11.93 | qfq | 22,707,253 | 273,702,423 | 0.08% |
| 2024-12-05 | 12.08 | 12.27 | 11.99 | 12.10 | 11.92 | qfq | 24,467,478 | 295,864,754 | -0.25% |
| 2024-12-04 | 11.96 | 12.28 | 11.86 | 12.13 | 11.95 | qfq | 40,027,809 | 484,632,314 | 0.83% |
| 2024-12-03 | 11.70 | 12.25 | 11.60 | 12.03 | 11.85 | qfq | 47,259,400 | 564,931,165 | 2.91% |
| 2024-12-02 | 11.52 | 11.70 | 11.50 | 11.69 | 11.52 | qfq | 25,730,666 | 298,804,074 | 1.21% |
| 2024-11-29 | 11.35 | 11.64 | 11.31 | 11.55 | 11.38 | qfq | 21,138,353 | 242,624,971 | 1.32% |
| 2024-11-28 | 11.43 | 11.54 | 11.36 | 11.40 | 11.23 | qfq | 21,053,724 | 240,776,213 | -0.26% |
| 2024-11-27 | 11.30 | 11.44 | 11.13 | 11.43 | 11.26 | qfq | 19,121,872 | 215,635,192 | 1.15% |
| 2024-11-26 | 11.34 | 11.47 | 11.24 | 11.30 | 11.14 | qfq | 17,560,785 | 199,495,353 | -0.35% |
| 2024-11-25 | 11.46 | 11.56 | 11.24 | 11.34 | 11.17 | qfq | 30,124,020 | 343,224,290 | -1.48% |
| 2024-11-22 | 11.92 | 12.00 | 11.49 | 11.51 | 11.34 | qfq | 32,171,482 | 376,932,016 | -3.84% |
| 2024-11-21 | 12.11 | 12.17 | 11.92 | 11.97 | 11.80 | qfq | 23,495,470 | 281,485,107 | -1.16% |
| 2024-11-20 | 12.02 | 12.19 | 12.01 | 12.11 | 11.93 | qfq | 33,454,486 | 404,658,876 | 0.58% |
| 2024-11-19 | 11.99 | 12.10 | 11.78 | 12.04 | 11.86 | qfq | 31,673,274 | 378,891,951 | 0.08% |
| 2024-11-18 | 12.20 | 12.48 | 11.98 | 12.03 | 11.85 | qfq | 36,099,474 | 442,868,672 | -0.99% |
| 2024-11-15 | 12.29 | 12.34 | 12.13 | 12.15 | 11.97 | qfq | 21,293,993 | 260,595,073 | -0.90% |
| 2024-11-14 | 12.54 | 12.67 | 12.24 | 12.26 | 12.08 | qfq | 24,775,989 | 307,984,845 | -2.54% |
| 2024-11-13 | 12.51 | 12.67 | 12.42 | 12.58 | 12.40 | qfq | 27,521,250 | 345,014,557 | 0.40% |
| 2024-11-12 | 12.61 | 12.82 | 12.45 | 12.53 | 12.35 | qfq | 38,798,447 | 491,593,226 | -0.79% |
| 2024-11-11 | 12.69 | 12.69 | 12.43 | 12.63 | 12.45 | qfq | 39,017,530 | 489,350,720 | -1.17% |
| 2024-11-08 | 12.70 | 12.87 | 12.52 | 12.78 | 12.59 | qfq | 56,990,785 | 724,167,974 | 1.51% |
| 2024-11-07 | 12.26 | 12.59 | 12.21 | 12.59 | 12.41 | qfq | 40,140,799 | 500,704,596 | 1.86% |
| 2024-11-06 | 12.30 | 12.55 | 12.25 | 12.36 | 12.18 | qfq | 43,891,610 | 544,869,940 | 0.16% |
| 2024-11-05 | 12.17 | 12.43 | 12.03 | 12.34 | 12.16 | qfq | 48,411,154 | 593,341,108 | 1.40% |
| 2024-11-04 | 12.20 | 12.25 | 12.04 | 12.17 | 11.99 | qfq | 25,772,123 | 312,448,646 | 0.83% |
| 2024-11-01 | 11.74 | 12.40 | 11.71 | 12.07 | 11.89 | qfq | 64,533,039 | 783,484,124 | 2.46% |
| 2024-10-31 | 11.70 | 11.85 | 11.48 | 11.78 | 11.61 | qfq | 49,925,483 | 580,414,042 | -0.93% |
| 2024-10-30 | 11.94 | 12.05 | 11.80 | 11.89 | 11.72 | qfq | 31,757,848 | 378,143,399 | -0.92% |
| 2024-10-29 | 12.46 | 12.46 | 12.00 | 12.00 | 11.83 | qfq | 40,365,953 | 489,508,336 | -3.15% |
| 2024-10-28 | 12.08 | 12.64 | 11.98 | 12.39 | 12.21 | qfq | 49,031,132 | 604,890,386 | 2.57% |
| 2024-10-25 | 11.94 | 12.23 | 11.94 | 12.08 | 11.90 | qfq | 30,777,263 | 371,524,932 | 0.75% |
| 2024-10-24 | 12.18 | 12.18 | 11.90 | 11.99 | 11.82 | qfq | 25,086,271 | 300,620,615 | -1.64% |
| 2024-10-23 | 12.25 | 12.27 | 12.00 | 12.19 | 12.01 | qfq | 40,054,989 | 485,693,486 | -0.08% |
| 2024-10-22 | 11.90 | 12.20 | 11.86 | 12.20 | 12.02 | qfq | 30,093,109 | 362,353,235 | 2.18% |
| 2024-10-21 | 11.92 | 12.13 | 11.87 | 11.94 | 11.77 | qfq | 30,346,632 | 363,631,320 | 0.34% |
| 2024-10-18 | 11.65 | 12.16 | 11.54 | 11.90 | 11.73 | qfq | 35,746,179 | 422,708,886 | 1.97% |
| 2024-10-17 | 11.96 | 12.03 | 11.66 | 11.67 | 11.50 | qfq | 23,689,409 | 280,409,274 | -2.26% |
| 2024-10-16 | 11.76 | 12.09 | 11.72 | 11.94 | 11.77 | qfq | 23,541,787 | 281,079,873 | 0.17% |
| 2024-10-15 | 12.09 | 12.45 | 11.90 | 11.92 | 11.75 | qfq | 31,648,813 | 383,712,716 | -2.53% |
| 2024-10-14 | 12.10 | 12.32 | 11.93 | 12.23 | 12.05 | qfq | 29,230,410 | 355,533,155 | 1.16% |
| 2024-10-11 | 12.59 | 12.59 | 11.97 | 12.09 | 11.91 | qfq | 32,459,358 | 398,070,967 | -3.97% |
| 2024-10-10 | 12.54 | 12.99 | 12.40 | 12.59 | 12.41 | qfq | 42,136,671 | 534,441,316 | 0.72% |
| 2024-10-09 | 13.15 | 13.15 | 12.41 | 12.50 | 12.32 | qfq | 74,737,815 | 959,964,118 | -7.95% |
| 2024-10-08 | 14.86 | 14.88 | 12.74 | 13.58 | 13.38 | qfq | 132,906,850 | 1,836,853,050 | 0.30% |
| 2024-09-30 | 13.09 | 13.61 | 12.63 | 13.54 | 13.34 | qfq | 107,528,881 | 1,417,375,807 | 9.46% |
| 2024-09-27 | 12.05 | 12.40 | 11.90 | 12.37 | 12.19 | qfq | 42,461,561 | 516,510,169 | 4.48% |
| 2024-09-26 | 11.08 | 11.88 | 11.00 | 11.84 | 11.67 | qfq | 60,578,497 | 696,129,992 | 6.47% |
| 2024-09-25 | 11.19 | 11.61 | 11.07 | 11.12 | 10.96 | qfq | 70,531,295 | 801,077,258 | 1.92% |
| 2024-09-24 | 10.33 | 10.91 | 10.26 | 10.91 | 10.75 | qfq | 55,263,088 | 586,702,668 | 6.44% |
| 2024-09-23 | 10.20 | 10.38 | 10.15 | 10.25 | 10.10 | qfq | 19,637,954 | 201,626,227 | -0.49% |
| 2024-09-20 | 10.50 | 10.50 | 10.09 | 10.30 | 10.15 | qfq | 28,389,685 | 291,177,494 | -2.28% |
| 2024-09-19 | 10.30 | 10.68 | 10.10 | 10.54 | 10.39 | qfq | 30,857,005 | 321,831,571 | 2.83% |
| 2024-09-18 | 10.41 | 10.45 | 10.13 | 10.25 | 10.10 | qfq | 19,987,464 | 205,140,776 | -1.63% |
| 2024-09-13 | 10.70 | 10.73 | 10.42 | 10.42 | 10.27 | qfq | 18,412,202 | 194,216,659 | -2.34% |
| 2024-09-12 | 10.86 | 10.99 | 10.66 | 10.67 | 10.51 | qfq | 16,515,533 | 178,262,822 | -1.48% |
| 2024-09-11 | 10.80 | 10.91 | 10.63 | 10.83 | 10.67 | qfq | 13,657,128 | 147,214,462 | -0.46% |
| 2024-09-10 | 11.01 | 11.05 | 10.74 | 10.88 | 10.72 | qfq | 16,724,740 | 181,469,731 | -1.00% |
| 2024-09-09 | 11.09 | 11.09 | 10.88 | 10.99 | 10.83 | qfq | 17,749,100 | 194,748,429 | -0.99% |
| 2024-09-06 | 11.37 | 11.43 | 11.09 | 11.10 | 10.94 | qfq | 21,468,910 | 241,320,350 | -2.80% |
| 2024-09-05 | 11.39 | 11.57 | 11.25 | 11.42 | 11.25 | qfq | 23,541,115 | 268,013,648 | -0.26% |
| 2024-09-04 | 11.52 | 11.52 | 11.28 | 11.45 | 11.28 | qfq | 28,001,675 | 318,673,890 | -1.29% |
| 2024-09-03 | 11.52 | 11.61 | 11.33 | 11.60 | 11.43 | qfq | 21,424,304 | 246,131,068 | 0.17% |
| 2024-09-02 | 11.82 | 11.95 | 11.52 | 11.58 | 11.41 | qfq | 27,145,001 | 316,991,775 | -2.61% |
| 2024-08-30 | 11.70 | 12.18 | 11.48 | 11.89 | 11.72 | qfq | 34,830,428 | 414,614,168 | 1.54% |
| 2024-08-29 | 11.72 | 11.85 | 11.39 | 11.71 | 11.54 | qfq | 24,443,099 | 284,153,337 | 0.17% |
| 2024-08-28 | 11.65 | 11.75 | 11.60 | 11.69 | 11.52 | qfq | 12,993,787 | 151,669,574 | 0.17% |
| 2024-08-27 | 11.66 | 11.79 | 11.46 | 11.67 | 11.50 | qfq | 19,358,077 | 224,359,590 | 0.00% |
| 2024-08-26 | 12.03 | 12.09 | 11.38 | 11.67 | 11.50 | qfq | 43,764,500 | 505,536,533 | -3.15% |
| 2024-08-23 | 12.00 | 12.18 | 11.98 | 12.05 | 11.87 | qfq | 10,099,700 | 121,780,528 | 0.00% |
| 2024-08-22 | 12.13 | 12.18 | 11.96 | 12.05 | 11.87 | qfq | 14,663,545 | 176,750,144 | -0.41% |
| 2024-08-21 | 12.05 | 12.13 | 12.00 | 12.10 | 11.92 | qfq | 9,360,333 | 113,068,775 | 0.00% |
| 2024-08-20 | 12.27 | 12.35 | 12.05 | 12.10 | 11.92 | qfq | 13,057,266 | 158,726,143 | -1.63% |
| 2024-08-19 | 12.22 | 12.51 | 12.20 | 12.30 | 12.12 | qfq | 17,225,724 | 212,942,936 | 0.49% |
| 2024-08-16 | 12.34 | 12.36 | 12.12 | 12.24 | 12.06 | qfq | 18,943,525 | 231,617,687 | -0.49% |
| 2024-08-15 | 12.41 | 12.69 | 12.21 | 12.30 | 12.12 | qfq | 32,105,227 | 397,260,558 | -1.68% |
| 2024-08-14 | 13.00 | 13.01 | 12.41 | 12.51 | 12.33 | qfq | 26,225,033 | 330,280,094 | -3.62% |
| 2024-08-13 | 12.89 | 12.98 | 12.83 | 12.98 | 12.79 | qfq | 9,119,646 | 117,818,456 | 0.78% |
| 2024-08-12 | 12.88 | 12.92 | 12.71 | 12.88 | 12.69 | qfq | 10,057,700 | 129,023,480 | 0.08% |
| 2024-08-09 | 13.12 | 13.16 | 12.84 | 12.87 | 12.68 | qfq | 11,969,391 | 155,565,253 | -1.30% |
| 2024-08-08 | 13.00 | 13.20 | 12.87 | 13.04 | 12.85 | qfq | 16,236,921 | 211,931,762 | 0.00% |
| 2024-08-07 | 12.96 | 13.04 | 12.75 | 13.04 | 12.85 | qfq | 17,770,272 | 228,882,310 | 0.15% |
| 2024-08-06 | 13.11 | 13.22 | 12.88 | 13.02 | 12.83 | qfq | 12,468,100 | 162,368,835 | 0.00% |
| 2024-08-05 | 13.35 | 13.66 | 12.99 | 13.02 | 12.83 | qfq | 22,878,939 | 302,681,045 | -3.48% |
| 2024-08-02 | 13.55 | 13.63 | 13.45 | 13.49 | 13.29 | qfq | 16,872,485 | 228,070,008 | -1.32% |
| 2024-08-01 | 14.07 | 14.20 | 13.55 | 13.67 | 13.47 | qfq | 16,786,361 | 230,631,055 | -2.70% |
| 2024-07-31 | 13.31 | 14.09 | 13.21 | 14.05 | 13.85 | qfq | 26,500,812 | 365,273,195 | 5.40% |
| 2024-07-30 | 13.56 | 13.56 | 13.24 | 13.33 | 13.14 | qfq | 18,396,808 | 245,401,096 | -1.70% |
| 2024-07-29 | 13.63 | 13.79 | 13.50 | 13.56 | 13.36 | qfq | 15,285,964 | 207,678,504 | -0.80% |
| 2024-07-26 | 13.65 | 13.83 | 13.51 | 13.67 | 13.47 | qfq | 17,242,915 | 235,157,942 | -0.07% |
| 2024-07-25 | 13.50 | 13.75 | 13.41 | 13.68 | 13.48 | qfq | 17,525,996 | 238,440,121 | 0.96% |
| 2024-07-24 | 13.70 | 13.90 | 13.43 | 13.55 | 13.35 | qfq | 21,039,634 | 286,430,687 | -2.02% |
| 2024-07-23 | 14.18 | 14.21 | 13.65 | 13.83 | 13.63 | qfq | 26,648,386 | 368,742,446 | -2.47% |
| 2024-07-22 | 14.42 | 14.62 | 14.10 | 14.18 | 13.97 | qfq | 17,276,500 | 247,100,541 | -1.66% |
| 2024-07-19 | 14.48 | 14.56 | 14.21 | 14.42 | 14.21 | qfq | 15,506,050 | 223,114,075 | -0.96% |
| 2024-07-18 | 14.22 | 14.78 | 14.21 | 14.56 | 14.35 | qfq | 24,462,801 | 354,196,762 | 1.61% |
| 2024-07-17 | 14.88 | 14.90 | 14.20 | 14.33 | 14.12 | qfq | 28,167,117 | 407,301,184 | -3.44% |
| 2024-07-16 | 15.13 | 15.22 | 14.69 | 14.84 | 14.58 | qfq | 21,249,540 | 315,926,598 | -1.92% |
| 2024-07-15 | 15.26 | 15.40 | 14.56 | 15.13 | 14.87 | qfq | 30,111,593 | 450,777,157 | -0.20% |
| 2024-07-12 | 15.13 | 15.40 | 14.88 | 15.16 | 14.90 | qfq | 26,531,082 | 401,979,144 | 0.66% |
| 2024-07-11 | 14.77 | 15.14 | 14.36 | 15.06 | 14.80 | qfq | 26,891,318 | 398,657,493 | 3.22% |
| 2024-07-10 | 14.51 | 14.77 | 14.36 | 14.59 | 14.34 | qfq | 20,792,053 | 303,910,679 | 0.21% |
| 2024-07-09 | 14.82 | 14.87 | 13.94 | 14.56 | 14.31 | qfq | 46,358,535 | 667,817,262 | -1.95% |
| 2024-07-08 | 15.15 | 15.25 | 14.73 | 14.85 | 14.59 | qfq | 21,500,768 | 321,775,486 | -2.30% |
| 2024-07-05 | 15.29 | 15.50 | 15.02 | 15.20 | 14.94 | qfq | 19,917,898 | 302,123,606 | -0.13% |
| 2024-07-04 | 15.40 | 15.72 | 15.19 | 15.22 | 14.96 | qfq | 22,570,153 | 348,803,818 | -0.52% |
| 2024-07-03 | 15.53 | 15.62 | 15.24 | 15.30 | 15.03 | qfq | 22,495,070 | 345,283,442 | -1.29% |
| 2024-07-02 | 16.38 | 16.42 | 15.39 | 15.50 | 15.23 | qfq | 39,799,246 | 626,142,166 | -5.14% |
| 2024-07-01 | 15.90 | 16.44 | 15.86 | 16.34 | 16.06 | qfq | 28,270,134 | 460,473,301 | 2.38% |
| 2024-06-28 | 15.90 | 16.17 | 15.79 | 15.96 | 15.68 | qfq | 21,887,000 | 349,716,212 | 0.57% |
| 2024-06-27 | 15.99 | 16.04 | 15.74 | 15.87 | 15.59 | qfq | 17,977,786 | 285,515,658 | -0.75% |
| 2024-06-26 | 15.93 | 16.11 | 15.72 | 15.99 | 15.71 | qfq | 21,748,935 | 345,831,114 | -0.19% |
| 2024-06-25 | 15.46 | 16.44 | 15.44 | 16.02 | 15.74 | qfq | 44,685,670 | 719,625,115 | 2.82% |
| 2024-06-24 | 15.56 | 15.95 | 15.48 | 15.58 | 15.31 | qfq | 23,831,676 | 373,606,194 | 0.00% |
| 2024-06-21 | 15.38 | 15.84 | 15.27 | 15.58 | 15.31 | qfq | 22,771,886 | 356,162,315 | 0.97% |
| 2024-06-20 | 15.52 | 15.85 | 15.30 | 15.43 | 15.16 | qfq | 17,441,592 | 270,448,521 | -0.77% |
| 2024-06-19 | 15.73 | 15.98 | 15.47 | 15.55 | 15.28 | qfq | 24,505,725 | 383,941,518 | -0.13% |
| 2024-06-18 | 15.17 | 15.75 | 15.10 | 15.57 | 15.30 | qfq | 31,615,635 | 490,920,758 | 2.91% |
| 2024-06-17 | 15.15 | 15.33 | 15.04 | 15.13 | 14.87 | qfq | 16,723,167 | 254,008,020 | -0.46% |
| 2024-06-14 | 14.50 | 15.25 | 14.43 | 15.20 | 14.94 | qfq | 26,444,350 | 395,253,124 | 4.61% |
| 2024-06-13 | 14.88 | 14.88 | 14.41 | 14.53 | 14.28 | qfq | 17,984,130 | 263,049,676 | -1.36% |
| 2024-06-12 | 14.47 | 14.83 | 14.47 | 14.73 | 14.47 | qfq | 16,715,856 | 245,198,035 | 1.17% |
| 2024-06-11 | 14.65 | 14.66 | 14.36 | 14.56 | 14.31 | qfq | 17,000,930 | 247,048,847 | -1.02% |
| 2024-06-07 | 15.10 | 15.10 | 14.66 | 14.71 | 14.45 | qfq | 17,960,871 | 266,068,017 | -1.47% |
| 2024-06-06 | 15.08 | 15.23 | 14.90 | 14.93 | 14.67 | qfq | 18,948,806 | 285,156,454 | -0.99% |
| 2024-06-05 | 15.36 | 15.49 | 15.08 | 15.08 | 14.82 | qfq | 15,100,734 | 230,081,078 | -1.76% |
| 2024-06-04 | 14.84 | 15.42 | 14.81 | 15.35 | 15.08 | qfq | 20,234,193 | 307,770,107 | 2.68% |
| 2024-06-03 | 15.07 | 15.13 | 14.82 | 14.95 | 14.69 | qfq | 25,310,681 | 378,631,006 | -0.86% |
| 2024-05-31 | 15.13 | 15.59 | 15.03 | 15.08 | 14.82 | qfq | 31,427,102 | 478,599,343 | 0.53% |
| 2024-05-30 | 15.19 | 15.48 | 14.97 | 15.00 | 14.74 | qfq | 21,189,294 | 322,072,245 | -1.77% |
| 2024-05-29 | 15.15 | 15.48 | 15.03 | 15.27 | 15.00 | qfq | 22,063,216 | 336,809,413 | 0.79% |
| 2024-05-28 | 15.40 | 15.54 | 15.12 | 15.15 | 14.89 | qfq | 24,726,881 | 377,423,328 | -2.32% |
| 2024-05-27 | 15.53 | 15.59 | 15.13 | 15.51 | 15.24 | qfq | 31,350,650 | 481,421,202 | -0.13% |
| 2024-05-24 | 15.77 | 15.80 | 15.41 | 15.53 | 15.26 | qfq | 47,855,561 | 745,475,288 | -1.71% |
| 2024-05-23 | 14.95 | 15.98 | 14.95 | 15.80 | 15.53 | qfq | 103,834,338 | 1,627,950,405 | 5.76% |
| 2024-05-22 | 15.31 | 15.31 | 14.89 | 14.94 | 14.68 | qfq | 23,622,077 | 355,785,701 | -2.54% |
| 2024-05-21 | 15.27 | 15.55 | 15.16 | 15.33 | 15.06 | qfq | 26,903,968 | 412,623,161 | 0.46% |
| 2024-05-20 | 15.43 | 15.78 | 15.10 | 15.26 | 14.99 | qfq | 39,754,646 | 611,348,441 | -0.91% |
| 2024-05-17 | 14.92 | 15.40 | 14.92 | 15.40 | 15.13 | qfq | 29,695,475 | 452,386,144 | 2.46% |
| 2024-05-16 | 15.30 | 15.45 | 15.00 | 15.03 | 14.77 | qfq | 29,201,805 | 442,341,407 | -1.57% |
| 2024-05-15 | 15.05 | 15.59 | 14.86 | 15.27 | 15.00 | qfq | 40,237,826 | 614,815,180 | 0.59% |
| 2024-05-14 | 15.01 | 15.55 | 15.00 | 15.18 | 14.92 | qfq | 39,313,694 | 601,099,389 | -0.07% |
| 2024-05-13 | 15.33 | 15.33 | 14.75 | 15.19 | 14.93 | qfq | 56,142,544 | 843,126,713 | -1.04% |
| 2024-05-10 | 14.72 | 16.00 | 14.40 | 15.35 | 15.08 | qfq | 80,854,736 | 1,233,715,875 | 4.28% |
| 2024-05-09 | 14.65 | 14.95 | 14.58 | 14.72 | 14.46 | qfq | 32,593,080 | 480,931,803 | 0.27% |
| 2024-05-08 | 14.80 | 14.99 | 14.63 | 14.68 | 14.42 | qfq | 29,704,662 | 438,378,840 | -1.08% |
| 2024-05-07 | 15.15 | 15.29 | 14.76 | 14.84 | 14.58 | qfq | 55,042,969 | 820,563,796 | -2.05% |
| 2024-05-06 | 14.10 | 15.15 | 14.02 | 15.15 | 14.89 | qfq | 54,716,511 | 804,705,199 | 10.02% |
| 2024-04-30 | 13.75 | 14.12 | 13.56 | 13.77 | 13.53 | qfq | 42,905,062 | 595,275,101 | 2.99% |
| 2024-04-29 | 13.35 | 13.45 | 12.90 | 13.37 | 13.14 | qfq | 34,116,126 | 451,698,412 | -0.07% |
| 2024-04-26 | 13.46 | 13.79 | 13.06 | 13.38 | 13.15 | qfq | 31,245,469 | 416,936,467 | -0.59% |
| 2024-04-25 | 13.48 | 13.77 | 13.41 | 13.46 | 13.23 | qfq | 17,075,859 | 231,655,642 | -0.66% |
| 2024-04-24 | 13.87 | 13.87 | 13.40 | 13.55 | 13.31 | qfq | 15,746,464 | 212,801,975 | -1.53% |
| 2024-04-23 | 14.12 | 14.24 | 13.42 | 13.76 | 13.52 | qfq | 24,227,206 | 332,246,215 | -3.03% |
| 2024-04-22 | 14.38 | 14.54 | 14.11 | 14.19 | 13.94 | qfq | 17,759,740 | 254,552,324 | -1.25% |
| 2024-04-19 | 13.87 | 14.55 | 13.87 | 14.37 | 14.12 | qfq | 20,440,443 | 293,264,401 | 2.79% |
| 2024-04-18 | 13.84 | 14.28 | 13.80 | 13.98 | 13.74 | qfq | 14,696,400 | 205,980,656 | 0.65% |
| 2024-04-17 | 13.70 | 13.97 | 13.60 | 13.89 | 13.65 | qfq | 15,275,531 | 210,891,553 | 1.09% |
| 2024-04-16 | 14.06 | 14.30 | 13.71 | 13.74 | 13.50 | qfq | 16,309,854 | 227,945,856 | -2.41% |
| 2024-04-15 | 13.70 | 14.19 | 13.61 | 14.08 | 13.84 | qfq | 20,633,254 | 288,664,616 | 2.47% |
| 2024-04-12 | 13.95 | 13.95 | 13.54 | 13.74 | 13.50 | qfq | 17,335,250 | 237,990,336 | -1.22% |
| 2024-04-11 | 13.85 | 14.07 | 13.66 | 13.91 | 13.67 | qfq | 15,909,028 | 221,129,403 | 0.36% |
| 2024-04-10 | 14.05 | 14.12 | 13.75 | 13.86 | 13.62 | qfq | 16,155,448 | 224,750,260 | -1.14% |
| 2024-04-09 | 14.20 | 14.29 | 13.91 | 14.02 | 13.78 | qfq | 14,716,380 | 206,868,558 | -1.20% |
| 2024-04-08 | 14.29 | 14.64 | 14.15 | 14.19 | 13.94 | qfq | 29,737,008 | 427,758,615 | -0.56% |
| 2024-04-03 | 14.16 | 14.57 | 14.16 | 14.27 | 14.02 | qfq | 21,098,287 | 303,250,255 | 0.35% |
| 2024-04-02 | 14.16 | 14.38 | 14.10 | 14.22 | 13.97 | qfq | 16,621,379 | 236,772,735 | 0.85% |
| 2024-04-01 | 13.72 | 14.25 | 13.68 | 14.10 | 13.85 | qfq | 18,847,621 | 265,226,373 | 2.62% |
| 2024-03-29 | 13.33 | 13.78 | 13.32 | 13.74 | 13.50 | qfq | 12,462,862 | 170,159,336 | 2.46% |
| 2024-03-28 | 13.28 | 13.54 | 13.20 | 13.41 | 13.18 | qfq | 15,032,335 | 201,486,073 | 0.37% |
| 2024-03-27 | 13.30 | 13.62 | 13.20 | 13.36 | 13.13 | qfq | 14,902,670 | 199,938,412 | 0.60% |
| 2024-03-26 | 13.38 | 13.41 | 13.11 | 13.28 | 13.05 | qfq | 10,093,016 | 133,892,005 | 0.00% |
| 2024-03-25 | 13.41 | 13.60 | 13.25 | 13.28 | 13.05 | qfq | 13,857,820 | 185,770,092 | -1.12% |
| 2024-03-22 | 13.58 | 13.72 | 13.38 | 13.43 | 13.20 | qfq | 12,093,435 | 163,015,090 | -1.18% |
| 2024-03-21 | 13.76 | 13.80 | 13.46 | 13.59 | 13.35 | qfq | 12,833,432 | 174,434,460 | -1.02% |
| 2024-03-20 | 13.76 | 13.89 | 13.67 | 13.73 | 13.49 | qfq | 11,296,700 | 155,655,844 | -0.58% |
| 2024-03-19 | 13.95 | 14.00 | 13.80 | 13.81 | 13.57 | qfq | 13,191,288 | 182,975,720 | -1.57% |
| 2024-03-18 | 13.90 | 14.25 | 13.81 | 14.03 | 13.79 | qfq | 16,787,304 | 234,898,732 | 0.94% |
| 2024-03-15 | 13.76 | 13.99 | 13.59 | 13.90 | 13.66 | qfq | 21,299,276 | 293,668,558 | 0.51% |
| 2024-03-14 | 14.03 | 14.14 | 13.73 | 13.83 | 13.59 | qfq | 22,560,586 | 313,474,727 | -2.19% |
| 2024-03-13 | 14.26 | 14.26 | 13.99 | 14.14 | 13.89 | qfq | 14,682,109 | 206,780,614 | -0.21% |
| 2024-03-12 | 14.50 | 14.59 | 14.03 | 14.17 | 13.92 | qfq | 25,289,680 | 358,937,926 | -1.80% |
| 2024-03-11 | 14.23 | 14.57 | 14.23 | 14.43 | 14.18 | qfq | 15,455,941 | 222,677,726 | 0.84% |
| 2024-03-08 | 14.16 | 14.49 | 14.15 | 14.31 | 14.06 | qfq | 12,632,058 | 180,763,745 | 0.99% |
| 2024-03-07 | 14.09 | 14.61 | 14.09 | 14.17 | 13.92 | qfq | 23,389,307 | 335,438,608 | 0.64% |
| 2024-03-06 | 13.87 | 14.38 | 13.81 | 14.08 | 13.84 | qfq | 20,791,670 | 293,710,983 | 2.10% |
| 2024-03-05 | 13.88 | 13.94 | 13.69 | 13.79 | 13.55 | qfq | 16,235,993 | 224,094,678 | -0.93% |
| 2024-03-04 | 13.56 | 14.00 | 13.50 | 13.92 | 13.68 | qfq | 18,896,899 | 260,638,352 | 2.28% |
| 2024-03-01 | 13.52 | 13.69 | 13.50 | 13.61 | 13.37 | qfq | 15,546,285 | 211,093,170 | 0.07% |
| 2024-02-29 | 13.10 | 13.73 | 13.04 | 13.60 | 13.36 | qfq | 21,308,564 | 287,678,980 | 3.42% |
| 2024-02-28 | 13.26 | 13.51 | 13.15 | 13.15 | 12.92 | qfq | 17,300,800 | 230,828,733 | -1.28% |
| 2024-02-27 | 13.19 | 13.38 | 13.03 | 13.32 | 13.09 | qfq | 14,705,271 | 194,865,948 | 1.22% |
| 2024-02-26 | 13.29 | 13.40 | 13.14 | 13.16 | 12.93 | qfq | 17,165,800 | 227,005,959 | -1.57% |
| 2024-02-23 | 13.23 | 13.46 | 13.05 | 13.37 | 13.14 | qfq | 12,753,305 | 168,906,745 | 1.83% |
| 2024-02-22 | 12.99 | 13.26 | 12.96 | 13.13 | 12.90 | qfq | 11,933,764 | 156,421,604 | 0.31% |
| 2024-02-21 | 12.99 | 13.43 | 12.80 | 13.09 | 12.86 | qfq | 25,316,038 | 333,375,517 | 1.24% |
| 2024-02-20 | 12.81 | 13.07 | 12.58 | 12.93 | 12.71 | qfq | 19,192,664 | 246,326,403 | 1.17% |
| 2024-02-19 | 13.35 | 13.35 | 12.61 | 12.78 | 12.56 | qfq | 30,724,631 | 393,928,465 | -2.52% |
| 2024-02-08 | 12.97 | 13.64 | 12.74 | 13.11 | 12.88 | qfq | 39,548,094 | 524,479,480 | 1.08% |
| 2024-02-07 | 11.79 | 12.98 | 11.62 | 12.97 | 12.74 | qfq | 39,286,184 | 492,519,685 | 9.92% |
| 2024-02-06 | 10.80 | 11.95 | 10.75 | 11.80 | 11.59 | qfq | 28,449,586 | 324,469,868 | 8.16% |
| 2024-02-05 | 11.31 | 11.47 | 10.63 | 10.91 | 10.72 | qfq | 34,491,005 | 380,617,498 | -3.62% |
| 2024-02-02 | 11.67 | 11.98 | 10.94 | 11.32 | 11.12 | qfq | 28,606,295 | 329,040,344 | -3.00% |
| 2024-02-01 | 11.78 | 11.94 | 11.56 | 11.67 | 11.47 | qfq | 29,912,574 | 351,330,082 | -1.77% |
| 2024-01-31 | 12.07 | 12.42 | 11.83 | 11.88 | 11.67 | qfq | 22,289,793 | 268,244,174 | -3.02% |
| 2024-01-30 | 12.60 | 12.66 | 12.20 | 12.25 | 12.04 | qfq | 15,249,238 | 190,012,734 | -3.54% |
| 2024-01-29 | 12.94 | 13.10 | 12.62 | 12.70 | 12.48 | qfq | 13,884,841 | 178,440,800 | -2.38% |
| 2024-01-26 | 13.01 | 13.17 | 12.95 | 13.01 | 12.78 | qfq | 10,618,855 | 138,711,358 | -0.31% |
| 2024-01-25 | 12.85 | 13.20 | 12.74 | 13.05 | 12.82 | qfq | 16,823,044 | 219,041,683 | 2.59% |
| 2024-01-24 | 12.60 | 12.90 | 12.32 | 12.72 | 12.50 | qfq | 16,935,450 | 214,114,277 | 1.27% |
| 2024-01-23 | 12.37 | 12.63 | 12.00 | 12.56 | 12.34 | qfq | 24,597,328 | 303,357,679 | 1.62% |
| 2024-01-22 | 12.95 | 12.99 | 12.25 | 12.36 | 12.14 | qfq | 24,502,614 | 309,773,264 | -5.07% |
| 2024-01-19 | 13.02 | 13.24 | 13.00 | 13.02 | 12.79 | qfq | 18,261,717 | 239,527,049 | -0.53% |
| 2024-01-18 | 13.11 | 13.18 | 12.77 | 13.09 | 12.86 | qfq | 21,253,766 | 275,081,294 | -0.98% |
| 2024-01-17 | 13.50 | 13.63 | 13.22 | 13.22 | 12.99 | qfq | 14,643,622 | 196,810,515 | -2.65% |
| 2024-01-16 | 13.68 | 13.80 | 13.48 | 13.58 | 13.34 | qfq | 19,514,165 | 265,886,885 | -0.88% |
| 2024-01-15 | 13.51 | 13.82 | 13.43 | 13.70 | 13.46 | qfq | 22,576,389 | 308,530,088 | 1.41% |
| 2024-01-12 | 13.30 | 13.77 | 13.30 | 13.51 | 13.27 | qfq | 42,334,236 | 574,569,027 | 1.05% |
| 2024-01-11 | 14.50 | 14.50 | 13.28 | 13.37 | 13.14 | qfq | 79,817,579 | 1,069,680,663 | -9.42% |
| 2024-01-10 | 14.71 | 14.86 | 14.59 | 14.76 | 14.50 | qfq | 12,093,836 | 178,626,973 | -0.07% |
| 2024-01-09 | 14.87 | 14.87 | 14.63 | 14.77 | 14.51 | qfq | 12,524,662 | 184,511,288 | -0.14% |
| 2024-01-08 | 14.91 | 15.10 | 14.79 | 14.79 | 14.53 | qfq | 12,245,746 | 182,663,068 | -1.33% |
| 2024-01-05 | 15.06 | 15.25 | 14.90 | 14.99 | 14.73 | qfq | 14,856,551 | 223,816,315 | -1.06% |
| 2024-01-04 | 15.12 | 15.33 | 15.08 | 15.15 | 14.89 | qfq | 13,865,470 | 210,692,312 | 0.20% |
| 2024-01-03 | 14.96 | 15.26 | 14.94 | 15.12 | 14.86 | qfq | 18,155,587 | 275,072,907 | 0.60% |
| 2024-01-02 | 15.05 | 15.30 | 15.03 | 15.03 | 14.77 | qfq | 16,025,459 | 242,573,568 | -0.66% |
| 2023-12-29 | 14.96 | 15.22 | 14.85 | 15.13 | 14.87 | qfq | 16,026,476 | 242,170,652 | 1.34% |
| 2023-12-28 | 14.61 | 14.97 | 14.61 | 14.93 | 14.67 | qfq | 16,801,356 | 249,116,251 | 1.84% |
| 2023-12-27 | 14.62 | 14.74 | 14.52 | 14.66 | 14.40 | qfq | 8,294,716 | 121,299,536 | 0.21% |
| 2023-12-26 | 14.37 | 14.75 | 14.26 | 14.63 | 14.38 | qfq | 15,601,444 | 227,329,592 | 1.81% |
| 2023-12-25 | 14.22 | 14.68 | 14.12 | 14.37 | 14.12 | qfq | 9,152,704 | 131,188,582 | 0.70% |
| 2023-12-22 | 14.31 | 14.31 | 14.11 | 14.27 | 14.02 | qfq | 10,105,605 | 143,393,155 | -0.28% |
| 2023-12-21 | 14.30 | 14.46 | 14.19 | 14.31 | 14.06 | qfq | 8,414,228 | 120,455,125 | -0.76% |
| 2023-12-20 | 14.38 | 14.55 | 14.34 | 14.42 | 14.17 | qfq | 8,583,942 | 124,061,399 | 0.49% |
| 2023-12-19 | 14.34 | 14.39 | 14.26 | 14.35 | 14.10 | qfq | 8,404,851 | 120,404,323 | 0.07% |
| 2023-12-18 | 14.46 | 14.59 | 14.23 | 14.34 | 14.09 | qfq | 12,697,061 | 182,929,665 | -0.62% |
| 2023-12-15 | 14.60 | 14.69 | 14.37 | 14.43 | 14.18 | qfq | 12,768,110 | 185,175,499 | -0.69% |
| 2023-12-14 | 14.47 | 14.65 | 14.42 | 14.53 | 14.28 | qfq | 13,527,538 | 197,005,702 | 0.35% |
| 2023-12-13 | 14.69 | 14.75 | 14.41 | 14.48 | 14.23 | qfq | 17,502,193 | 254,635,442 | -1.50% |
| 2023-12-12 | 14.55 | 14.72 | 14.41 | 14.70 | 14.44 | qfq | 21,001,541 | 306,485,392 | 1.10% |
| 2023-12-11 | 13.66 | 14.61 | 13.54 | 14.54 | 14.29 | qfq | 35,197,470 | 499,332,216 | 5.67% |
| 2023-12-08 | 13.51 | 13.85 | 13.45 | 13.76 | 13.52 | qfq | 17,821,823 | 245,078,789 | 1.70% |
| 2023-12-07 | 13.48 | 13.62 | 13.34 | 13.53 | 13.29 | qfq | 8,242,300 | 111,182,934 | 0.15% |
| 2023-12-06 | 13.33 | 13.63 | 13.22 | 13.51 | 13.27 | qfq | 8,091,415 | 109,194,002 | 1.35% |
| 2023-12-05 | 13.44 | 13.55 | 13.31 | 13.33 | 13.10 | qfq | 8,109,000 | 108,842,931 | -0.82% |
| 2023-12-04 | 13.50 | 13.52 | 13.30 | 13.44 | 13.21 | qfq | 10,616,915 | 142,445,260 | 0.00% |
| 2023-12-01 | 13.62 | 13.64 | 13.44 | 13.44 | 13.21 | qfq | 8,177,635 | 110,795,871 | -1.10% |
| 2023-11-30 | 13.69 | 13.73 | 13.57 | 13.59 | 13.35 | qfq | 6,204,941 | 84,635,049 | -0.44% |
| 2023-11-29 | 13.70 | 13.83 | 13.60 | 13.65 | 13.41 | qfq | 7,619,201 | 104,361,391 | -1.09% |
| 2023-11-28 | 13.73 | 13.84 | 13.57 | 13.80 | 13.56 | qfq | 7,114,306 | 97,761,807 | 0.36% |
| 2023-11-27 | 13.88 | 13.90 | 13.71 | 13.75 | 13.51 | qfq | 6,844,484 | 94,364,400 | -1.01% |
| 2023-11-24 | 13.87 | 14.04 | 13.83 | 13.89 | 13.65 | qfq | 7,028,900 | 97,631,132 | -0.29% |
| 2023-11-23 | 13.70 | 13.94 | 13.65 | 13.93 | 13.69 | qfq | 7,641,584 | 105,721,675 | 1.24% |
| 2023-11-22 | 13.85 | 13.95 | 13.71 | 13.76 | 13.52 | qfq | 7,856,143 | 108,632,793 | -0.72% |
| 2023-11-21 | 13.83 | 14.03 | 13.81 | 13.86 | 13.62 | qfq | 8,756,301 | 121,962,008 | 0.51% |
| 2023-11-20 | 13.98 | 14.03 | 13.74 | 13.79 | 13.55 | qfq | 14,866,984 | 206,063,927 | -1.08% |
| 2023-11-17 | 13.83 | 14.15 | 13.83 | 13.94 | 13.70 | qfq | 9,689,289 | 135,614,372 | 0.07% |
| 2023-11-16 | 13.73 | 14.15 | 13.72 | 13.93 | 13.69 | qfq | 16,464,833 | 230,173,304 | 0.58% |
| 2023-11-15 | 13.75 | 13.87 | 13.68 | 13.85 | 13.61 | qfq | 10,419,363 | 143,752,424 | 1.84% |
| 2023-11-14 | 13.69 | 13.80 | 13.60 | 13.60 | 13.36 | qfq | 8,265,184 | 112,872,588 | -0.66% |
| 2023-11-13 | 13.55 | 13.86 | 13.52 | 13.69 | 13.45 | qfq | 12,622,849 | 171,943,108 | 0.74% |
| 2023-11-10 | 13.60 | 13.75 | 13.32 | 13.59 | 13.35 | qfq | 20,115,213 | 272,187,257 | -0.66% |
| 2023-11-09 | 13.69 | 13.88 | 13.59 | 13.68 | 13.44 | qfq | 10,159,930 | 139,135,157 | -0.15% |
| 2023-11-08 | 14.09 | 14.09 | 13.70 | 13.70 | 13.46 | qfq | 13,184,127 | 181,936,155 | -2.77% |
| 2023-11-07 | 14.13 | 14.15 | 13.97 | 14.09 | 13.84 | qfq | 8,872,404 | 125,009,936 | -0.21% |
| 2023-11-06 | 14.45 | 14.47 | 14.05 | 14.12 | 13.87 | qfq | 17,437,888 | 247,555,625 | -1.26% |
| 2023-11-03 | 14.37 | 14.46 | 14.27 | 14.30 | 14.05 | qfq | 8,770,191 | 125,941,822 | -0.49% |
| 2023-11-02 | 14.53 | 14.56 | 14.31 | 14.37 | 14.12 | qfq | 9,877,477 | 142,188,941 | -0.90% |
| 2023-11-01 | 14.54 | 14.55 | 14.26 | 14.50 | 14.25 | qfq | 10,999,000 | 159,374,496 | 0.42% |
| 2023-10-31 | 14.40 | 14.56 | 14.26 | 14.44 | 14.19 | qfq | 12,116,700 | 174,683,905 | 0.28% |
| 2023-10-30 | 13.95 | 14.50 | 13.91 | 14.40 | 14.15 | qfq | 21,402,711 | 307,565,009 | 2.78% |
| 2023-10-27 | 13.55 | 14.08 | 13.51 | 14.01 | 13.77 | qfq | 14,748,652 | 204,961,356 | 3.39% |
| 2023-10-26 | 13.31 | 13.63 | 13.23 | 13.55 | 13.31 | qfq | 14,441,305 | 194,409,615 | 1.80% |
| 2023-10-25 | 13.52 | 13.57 | 13.28 | 13.31 | 13.08 | qfq | 11,629,250 | 156,150,321 | 0.08% |
| 2023-10-24 | 13.45 | 13.57 | 13.22 | 13.30 | 13.07 | qfq | 17,829,322 | 237,571,876 | -1.19% |
| 2023-10-23 | 13.79 | 13.88 | 13.44 | 13.46 | 13.23 | qfq | 14,031,437 | 190,898,009 | -3.44% |
| 2023-10-20 | 14.01 | 14.15 | 13.91 | 13.94 | 13.70 | qfq | 7,335,800 | 102,721,697 | -0.71% |
| 2023-10-19 | 14.22 | 14.23 | 14.01 | 14.04 | 13.80 | qfq | 8,248,170 | 116,405,395 | -1.47% |
| 2023-10-18 | 14.52 | 14.52 | 14.23 | 14.25 | 14.00 | qfq | 13,337,802 | 191,671,454 | -0.56% |
| 2023-10-17 | 14.41 | 14.53 | 14.30 | 14.33 | 14.08 | qfq | 8,889,402 | 127,842,302 | -1.24% |
| 2023-10-16 | 14.40 | 14.58 | 14.30 | 14.51 | 14.26 | qfq | 9,046,215 | 130,674,336 | 0.76% |
| 2023-10-13 | 14.44 | 14.50 | 14.34 | 14.40 | 14.15 | qfq | 7,449,945 | 107,294,484 | -0.69% |
| 2023-10-12 | 14.48 | 14.57 | 14.30 | 14.50 | 14.25 | qfq | 8,094,874 | 117,007,913 | 0.42% |
| 2023-10-11 | 14.32 | 14.57 | 14.32 | 14.44 | 14.19 | qfq | 12,507,553 | 180,650,488 | 0.28% |
| 2023-10-10 | 14.56 | 14.85 | 14.33 | 14.40 | 14.15 | qfq | 17,960,325 | 259,687,772 | -1.30% |
| 2023-10-09 | 14.68 | 14.83 | 14.45 | 14.59 | 14.34 | qfq | 15,585,793 | 227,421,148 | -1.08% |
| 2023-09-28 | 14.97 | 15.16 | 14.75 | 14.75 | 14.49 | qfq | 12,991,296 | 192,600,196 | -1.99% |
| 2023-09-27 | 14.94 | 15.08 | 14.88 | 15.05 | 14.79 | qfq | 11,426,433 | 171,532,147 | 0.94% |
| 2023-09-26 | 15.07 | 15.22 | 14.88 | 14.91 | 14.65 | qfq | 13,511,400 | 202,464,031 | -0.27% |
| 2023-09-25 | 14.93 | 15.25 | 14.85 | 14.95 | 14.69 | qfq | 26,053,049 | 391,197,770 | 0.20% |
| 2023-09-22 | 15.01 | 15.09 | 14.77 | 14.92 | 14.66 | qfq | 11,950,487 | 178,220,030 | -0.53% |
| 2023-09-21 | 15.05 | 15.24 | 14.96 | 15.00 | 14.74 | qfq | 9,490,358 | 142,759,922 | -0.92% |
| 2023-09-20 | 15.20 | 15.33 | 15.05 | 15.14 | 14.88 | qfq | 10,996,468 | 166,887,283 | -0.92% |
| 2023-09-19 | 15.02 | 15.30 | 14.95 | 15.28 | 15.01 | qfq | 20,686,092 | 313,054,747 | 0.99% |
| 2023-09-18 | 15.00 | 15.20 | 14.97 | 15.13 | 14.87 | qfq | 19,557,612 | 295,461,764 | 0.20% |
| 2023-09-15 | 15.45 | 15.59 | 14.97 | 15.10 | 14.84 | qfq | 24,837,043 | 376,646,455 | -2.14% |
| 2023-09-14 | 15.35 | 15.65 | 15.28 | 15.43 | 15.16 | qfq | 27,725,342 | 428,959,156 | 0.52% |
| 2023-09-13 | 15.34 | 15.47 | 15.24 | 15.35 | 15.08 | qfq | 11,610,110 | 178,200,161 | 0.33% |
| 2023-09-12 | 15.20 | 15.38 | 15.16 | 15.30 | 15.03 | qfq | 10,515,250 | 160,555,701 | 0.66% |
| 2023-09-11 | 15.30 | 15.53 | 15.20 | 15.20 | 14.94 | qfq | 14,839,600 | 227,551,034 | -0.07% |
| 2023-09-08 | 15.26 | 15.45 | 15.20 | 15.21 | 14.95 | qfq | 8,241,022 | 126,106,285 | -0.72% |
| 2023-09-07 | 15.50 | 15.50 | 15.28 | 15.32 | 15.05 | qfq | 12,242,740 | 188,377,955 | -0.52% |
| 2023-09-06 | 15.50 | 15.58 | 15.33 | 15.40 | 15.13 | qfq | 10,796,758 | 166,414,554 | -0.58% |
| 2023-09-05 | 15.58 | 15.60 | 15.40 | 15.49 | 15.22 | qfq | 11,945,553 | 185,354,266 | -0.45% |
| 2023-09-04 | 15.35 | 15.75 | 15.29 | 15.56 | 15.29 | qfq | 31,108,482 | 484,647,701 | 2.03% |
| 2023-09-01 | 14.81 | 15.33 | 14.80 | 15.25 | 14.98 | qfq | 21,863,172 | 332,577,763 | 2.76% |
| 2023-08-31 | 14.95 | 15.11 | 14.81 | 14.84 | 14.58 | qfq | 12,731,612 | 190,406,872 | -0.60% |
| 2023-08-30 | 14.67 | 15.06 | 14.57 | 14.93 | 14.67 | qfq | 23,371,464 | 348,021,398 | 1.98% |
| 2023-08-29 | 14.46 | 14.76 | 14.25 | 14.64 | 14.39 | qfq | 22,238,554 | 323,052,653 | 0.76% |
| 2023-08-28 | 14.90 | 14.90 | 14.35 | 14.53 | 14.28 | qfq | 22,704,049 | 330,095,970 | 2.18% |
| 2023-08-25 | 14.27 | 14.49 | 14.18 | 14.22 | 13.97 | qfq | 12,577,933 | 180,271,882 | -0.56% |
| 2023-08-24 | 14.21 | 14.38 | 14.13 | 14.30 | 14.05 | qfq | 15,645,860 | 223,259,725 | 0.63% |
| 2023-08-23 | 14.20 | 14.41 | 14.02 | 14.21 | 13.96 | qfq | 16,270,815 | 231,185,928 | -0.14% |
| 2023-08-22 | 13.95 | 14.35 | 13.95 | 14.23 | 13.98 | qfq | 20,098,670 | 284,512,842 | 2.23% |
| 2023-08-21 | 14.11 | 14.20 | 13.90 | 13.92 | 13.68 | qfq | 13,416,150 | 187,990,418 | -1.56% |
| 2023-08-18 | 14.29 | 14.56 | 14.10 | 14.14 | 13.89 | qfq | 10,869,867 | 155,222,448 | -1.33% |
| 2023-08-17 | 14.20 | 14.39 | 14.11 | 14.33 | 14.08 | qfq | 14,686,053 | 208,929,375 | -0.28% |
| 2023-08-16 | 14.39 | 14.53 | 14.23 | 14.37 | 14.12 | qfq | 11,886,391 | 170,719,389 | -0.42% |
| 2023-08-15 | 14.39 | 14.59 | 14.20 | 14.43 | 14.18 | qfq | 11,126,215 | 160,561,440 | 0.42% |
| 2023-08-14 | 14.38 | 14.55 | 14.14 | 14.37 | 14.12 | qfq | 18,412,620 | 263,927,491 | -1.24% |
| 2023-08-11 | 14.95 | 15.03 | 14.40 | 14.55 | 14.30 | qfq | 16,254,632 | 237,856,792 | -2.87% |
| 2023-08-10 | 14.66 | 15.02 | 14.50 | 14.98 | 14.72 | qfq | 21,418,582 | 318,705,588 | 2.67% |
| 2023-08-09 | 14.70 | 14.75 | 14.45 | 14.59 | 14.34 | qfq | 12,421,131 | 181,009,788 | -1.15% |
| 2023-08-08 | 14.51 | 14.92 | 14.36 | 14.76 | 14.50 | qfq | 13,059,144 | 191,620,988 | 1.79% |
| 2023-08-07 | 14.61 | 14.62 | 14.47 | 14.50 | 14.25 | qfq | 6,615,813 | 96,029,306 | -0.62% |
| 2023-08-04 | 14.72 | 14.87 | 14.57 | 14.59 | 14.34 | qfq | 10,602,983 | 155,606,063 | -0.55% |
| 2023-08-03 | 14.49 | 14.80 | 14.38 | 14.67 | 14.41 | qfq | 14,858,201 | 216,593,003 | 1.10% |
| 2023-08-02 | 14.77 | 14.82 | 14.45 | 14.51 | 14.26 | qfq | 20,351,298 | 296,454,500 | -2.03% |
| 2023-08-01 | 14.93 | 15.14 | 14.71 | 14.81 | 14.55 | qfq | 16,855,576 | 251,246,716 | -0.80% |
| 2023-07-31 | 14.83 | 15.29 | 14.78 | 14.93 | 14.67 | qfq | 22,124,658 | 331,539,301 | 0.81% |
| 2023-07-28 | 14.79 | 14.93 | 14.67 | 14.81 | 14.55 | qfq | 14,217,348 | 210,327,147 | -0.20% |
| 2023-07-27 | 15.03 | 15.27 | 14.79 | 14.84 | 14.58 | qfq | 17,391,185 | 261,729,043 | -1.72% |
| 2023-07-26 | 14.60 | 15.20 | 14.58 | 15.10 | 14.84 | qfq | 30,674,619 | 460,380,841 | 2.72% |
| 2023-07-25 | 14.54 | 14.83 | 14.47 | 14.70 | 14.44 | qfq | 19,707,693 | 289,345,120 | 2.01% |
| 2023-07-24 | 14.32 | 14.76 | 14.31 | 14.41 | 14.16 | qfq | 18,602,368 | 270,484,309 | 0.07% |
| 2023-07-21 | 14.48 | 14.60 | 14.36 | 14.40 | 14.15 | qfq | 15,540,923 | 224,772,737 | -0.48% |
| 2023-07-20 | 14.66 | 14.89 | 14.44 | 14.47 | 14.22 | qfq | 18,288,123 | 268,386,696 | -1.43% |
| 2023-07-19 | 14.43 | 14.74 | 14.43 | 14.68 | 14.42 | qfq | 17,087,067 | 249,962,551 | 1.24% |
| 2023-07-18 | 14.37 | 14.60 | 14.28 | 14.50 | 14.25 | qfq | 18,529,004 | 268,494,747 | 0.90% |
| 2023-07-17 | 14.25 | 14.53 | 14.13 | 14.37 | 14.12 | qfq | 27,580,190 | 395,700,326 | 1.99% |