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
会稽山601579.SH
最近收盘价14.432026-07-17
最近交易日2026-07-17
成交量（股）5,137,700
成交额（元）75,278,755
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-04 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-26 | 2025-05-30 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-23 | cash_dividend | 0.21 | — | — | — | 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 | 15.05 | 15.19 | 14.30 | 14.43 | 14.43 | qfq | 5,137,700 | 75,278,755 | -4.18% |
| 2026-07-16 | 14.99 | 15.59 | 14.81 | 15.06 | 15.06 | qfq | 6,019,534 | 90,926,083 | 0.00% |
| 2026-07-15 | 14.20 | 15.08 | 14.00 | 15.06 | 15.06 | qfq | 7,379,052 | 108,992,124 | 4.87% |
| 2026-07-14 | 14.38 | 14.41 | 14.04 | 14.36 | 14.36 | qfq | 3,157,600 | 44,993,936 | 0.98% |
| 2026-07-13 | 14.66 | 14.75 | 14.20 | 14.22 | 14.22 | qfq | 4,469,276 | 64,119,928 | -3.53% |
| 2026-07-10 | 14.51 | 15.05 | 14.26 | 14.74 | 14.74 | qfq | 5,157,822 | 76,193,723 | 2.22% |
| 2026-07-09 | 14.50 | 14.62 | 14.25 | 14.42 | 14.42 | qfq | 4,661,395 | 67,222,521 | -1.37% |
| 2026-07-08 | 14.86 | 14.86 | 14.44 | 14.62 | 14.62 | qfq | 4,659,291 | 68,082,400 | -1.95% |
| 2026-07-07 | 14.74 | 14.91 | 14.17 | 14.91 | 14.91 | qfq | 6,080,306 | 88,756,624 | 0.95% |
| 2026-07-06 | 14.80 | 14.96 | 14.44 | 14.77 | 14.77 | qfq | 5,259,500 | 77,378,955 | -0.20% |
| 2026-07-03 | 15.00 | 15.13 | 14.73 | 14.80 | 14.80 | qfq | 5,352,872 | 79,703,552 | -1.20% |
| 2026-07-02 | 15.20 | 15.45 | 14.98 | 14.98 | 14.98 | qfq | 4,769,400 | 72,210,570 | -1.45% |
| 2026-07-01 | 14.84 | 15.67 | 14.70 | 15.20 | 15.20 | qfq | 6,858,300 | 104,422,694 | 3.47% |
| 2026-06-30 | 14.90 | 15.11 | 14.58 | 14.69 | 14.69 | qfq | 5,468,688 | 80,764,912 | -2.72% |
| 2026-06-29 | 14.17 | 15.25 | 13.77 | 15.10 | 15.10 | qfq | 10,949,624 | 161,101,213 | 6.56% |
| 2026-06-26 | 14.78 | 14.80 | 14.17 | 14.17 | 14.17 | qfq | 5,012,295 | 72,314,144 | -3.47% |
| 2026-06-25 | 14.69 | 14.85 | 14.27 | 14.68 | 14.68 | qfq | 5,590,411 | 81,210,921 | -0.81% |
| 2026-06-24 | 15.20 | 15.25 | 14.73 | 14.80 | 14.80 | qfq | 4,712,700 | 70,198,164 | -2.44% |
| 2026-06-23 | 15.32 | 15.54 | 15.09 | 15.17 | 15.17 | qfq | 5,274,190 | 80,790,001 | -1.24% |
| 2026-06-22 | 15.31 | 15.42 | 14.95 | 15.36 | 15.36 | qfq | 5,237,789 | 79,519,962 | 0.66% |
| 2026-06-18 | 15.30 | 15.46 | 15.14 | 15.26 | 15.26 | qfq | 5,625,300 | 85,858,391 | -1.29% |
| 2026-06-17 | 15.59 | 15.59 | 15.20 | 15.46 | 15.46 | qfq | 4,704,219 | 72,275,104 | -0.26% |
| 2026-06-16 | 15.66 | 15.75 | 15.33 | 15.50 | 15.50 | qfq | 4,213,100 | 65,324,739 | -1.59% |
| 2026-06-15 | 15.69 | 15.81 | 15.48 | 15.75 | 15.75 | qfq | 4,854,900 | 75,931,741 | 0.32% |
| 2026-06-12 | 15.05 | 15.80 | 15.05 | 15.70 | 15.70 | qfq | 6,584,005 | 102,492,446 | 1.88% |
| 2026-06-11 | 15.86 | 15.86 | 15.24 | 15.41 | 15.41 | qfq | 6,279,800 | 96,800,314 | -3.45% |
| 2026-06-10 | 15.85 | 16.24 | 15.74 | 15.96 | 15.96 | qfq | 7,085,000 | 113,195,916 | 0.50% |
| 2026-06-09 | 15.80 | 15.98 | 15.31 | 15.88 | 15.88 | qfq | 7,249,246 | 113,416,753 | 0.00% |
| 2026-06-08 | 15.81 | 16.56 | 15.60 | 15.88 | 15.88 | qfq | 10,090,700 | 162,116,072 | 0.44% |
| 2026-06-05 | 15.73 | 16.53 | 15.73 | 15.81 | 15.81 | qfq | 7,112,268 | 114,015,496 | 0.83% |
| 2026-06-04 | 15.99 | 16.06 | 15.61 | 15.68 | 15.68 | qfq | 4,026,697 | 63,354,449 | -2.91% |
| 2026-06-03 | 16.31 | 16.31 | 15.92 | 16.15 | 15.86 | qfq | 5,006,968 | 80,500,511 | -1.10% |
| 2026-06-02 | 17.00 | 17.00 | 16.27 | 16.33 | 16.04 | qfq | 7,011,049 | 115,480,675 | -2.91% |
| 2026-06-01 | 16.93 | 17.09 | 16.50 | 16.82 | 16.52 | qfq | 7,061,110 | 118,416,869 | -1.58% |
| 2026-05-29 | 16.57 | 17.69 | 16.51 | 17.09 | 16.78 | qfq | 11,163,919 | 192,018,997 | 2.83% |
| 2026-05-28 | 16.94 | 16.99 | 16.46 | 16.62 | 16.32 | qfq | 5,765,200 | 96,230,204 | -1.89% |
| 2026-05-27 | 16.89 | 17.25 | 16.50 | 16.94 | 16.64 | qfq | 8,872,616 | 149,850,732 | 0.41% |
| 2026-05-26 | 17.07 | 17.20 | 16.68 | 16.87 | 16.57 | qfq | 4,584,216 | 77,458,750 | -1.29% |
| 2026-05-25 | 17.09 | 17.40 | 17.02 | 17.09 | 16.78 | qfq | 4,072,200 | 69,975,833 | -0.29% |
| 2026-05-22 | 17.26 | 17.33 | 17.02 | 17.14 | 16.83 | qfq | 4,616,119 | 79,164,446 | -0.70% |
| 2026-05-21 | 17.61 | 17.96 | 17.18 | 17.26 | 16.95 | qfq | 6,427,051 | 112,768,038 | -2.65% |
| 2026-05-20 | 17.74 | 18.09 | 17.52 | 17.73 | 17.41 | qfq | 5,843,251 | 104,034,403 | 0.23% |
| 2026-05-19 | 17.96 | 18.88 | 17.58 | 17.69 | 17.37 | qfq | 9,044,737 | 163,380,831 | -1.56% |
| 2026-05-18 | 17.87 | 18.05 | 17.71 | 17.97 | 17.65 | qfq | 5,805,056 | 103,766,691 | 0.56% |
| 2026-05-15 | 18.69 | 18.70 | 17.82 | 17.87 | 17.55 | qfq | 10,980,676 | 198,514,807 | -5.10% |
| 2026-05-14 | 18.14 | 19.31 | 18.00 | 18.83 | 18.49 | qfq | 19,591,451 | 368,415,456 | 3.75% |
| 2026-05-13 | 17.46 | 18.45 | 17.20 | 18.15 | 17.82 | qfq | 13,671,281 | 245,611,568 | 4.43% |
| 2026-05-12 | 17.38 | 17.50 | 17.11 | 17.38 | 17.07 | qfq | 6,768,500 | 117,221,753 | -0.23% |
| 2026-05-11 | 17.92 | 17.95 | 17.35 | 17.42 | 17.11 | qfq | 8,419,549 | 147,183,714 | -2.68% |
| 2026-05-08 | 17.99 | 18.05 | 17.67 | 17.90 | 17.58 | qfq | 5,275,500 | 94,102,467 | -0.94% |
| 2026-05-07 | 17.88 | 18.31 | 17.82 | 18.07 | 17.75 | qfq | 8,146,673 | 146,885,016 | 1.52% |
| 2026-05-06 | 17.83 | 18.05 | 17.61 | 17.80 | 17.48 | qfq | 9,697,009 | 173,057,490 | -0.28% |
| 2026-04-30 | 17.96 | 18.08 | 17.71 | 17.85 | 17.53 | qfq | 6,862,286 | 122,819,531 | -0.94% |
| 2026-04-29 | 18.00 | 18.36 | 17.97 | 18.02 | 17.70 | qfq | 9,979,700 | 180,684,778 | -0.55% |
| 2026-04-28 | 18.76 | 18.78 | 17.83 | 18.12 | 17.79 | qfq | 13,540,374 | 245,706,305 | -4.33% |
| 2026-04-27 | 19.10 | 19.11 | 18.66 | 18.94 | 18.60 | qfq | 6,004,776 | 113,110,462 | -0.68% |
| 2026-04-24 | 19.00 | 19.20 | 18.77 | 19.07 | 18.73 | qfq | 8,684,660 | 164,947,991 | -1.24% |
| 2026-04-23 | 18.80 | 19.58 | 18.78 | 19.31 | 18.96 | qfq | 14,584,136 | 282,006,582 | 2.33% |
| 2026-04-22 | 18.79 | 18.95 | 18.68 | 18.87 | 18.53 | qfq | 4,963,182 | 93,384,671 | 0.48% |
| 2026-04-21 | 18.84 | 19.16 | 18.62 | 18.78 | 18.44 | qfq | 6,813,000 | 127,874,346 | -0.32% |
| 2026-04-20 | 18.86 | 18.98 | 18.77 | 18.84 | 18.50 | qfq | 6,880,000 | 129,847,681 | -0.05% |
| 2026-04-17 | 19.03 | 19.10 | 18.74 | 18.85 | 18.51 | qfq | 8,094,853 | 152,602,866 | -1.77% |
| 2026-04-16 | 19.21 | 19.60 | 19.08 | 19.19 | 18.85 | qfq | 12,030,273 | 231,912,712 | -1.08% |
| 2026-04-15 | 18.58 | 19.60 | 18.58 | 19.40 | 19.05 | qfq | 17,676,887 | 340,679,030 | 4.02% |
| 2026-04-14 | 18.55 | 18.65 | 18.34 | 18.65 | 18.32 | qfq | 8,170,763 | 151,069,138 | 0.00% |
| 2026-04-13 | 18.26 | 18.70 | 18.17 | 18.65 | 18.32 | qfq | 11,092,709 | 205,258,671 | 0.97% |
| 2026-04-10 | 18.00 | 18.90 | 18.00 | 18.47 | 18.14 | qfq | 15,649,279 | 289,622,892 | 1.76% |
| 2026-04-09 | 17.93 | 18.50 | 17.88 | 18.15 | 17.82 | qfq | 9,917,600 | 179,968,189 | 0.22% |
| 2026-04-08 | 18.37 | 18.57 | 18.06 | 18.11 | 17.78 | qfq | 13,119,988 | 238,487,995 | -1.42% |
| 2026-04-07 | 18.17 | 18.75 | 17.86 | 18.37 | 18.04 | qfq | 11,219,000 | 206,073,445 | 1.94% |
| 2026-04-03 | 18.34 | 18.56 | 17.90 | 18.02 | 17.70 | qfq | 13,207,348 | 240,102,750 | -0.83% |
| 2026-04-02 | 18.39 | 18.60 | 17.86 | 18.17 | 17.84 | qfq | 20,271,509 | 367,333,020 | -1.25% |
| 2026-04-01 | 17.50 | 18.40 | 17.50 | 18.40 | 18.07 | qfq | 19,188,559 | 345,448,299 | 9.98% |
| 2026-03-31 | 17.18 | 17.41 | 16.63 | 16.73 | 16.43 | qfq | 8,441,680 | 142,601,358 | -0.30% |
| 2026-03-30 | 16.52 | 16.80 | 16.37 | 16.78 | 16.48 | qfq | 4,986,300 | 83,173,781 | 1.64% |
| 2026-03-27 | 16.01 | 16.55 | 16.01 | 16.51 | 16.21 | qfq | 3,972,700 | 65,117,381 | 2.23% |
| 2026-03-26 | 16.23 | 16.49 | 16.08 | 16.15 | 15.86 | qfq | 4,345,930 | 70,621,064 | -0.43% |
| 2026-03-25 | 15.92 | 16.23 | 15.88 | 16.22 | 15.93 | qfq | 4,236,397 | 68,118,126 | 1.88% |
| 2026-03-24 | 15.65 | 15.95 | 15.58 | 15.92 | 15.63 | qfq | 6,693,745 | 105,404,268 | 3.51% |
| 2026-03-23 | 15.98 | 15.98 | 15.32 | 15.38 | 15.10 | qfq | 9,487,521 | 148,356,630 | -4.17% |
| 2026-03-20 | 16.71 | 16.72 | 16.05 | 16.05 | 15.76 | qfq | 7,848,700 | 128,255,201 | -3.25% |
| 2026-03-19 | 16.86 | 16.95 | 16.55 | 16.59 | 16.29 | qfq | 4,844,418 | 80,771,807 | -2.12% |
| 2026-03-18 | 17.08 | 17.16 | 16.77 | 16.95 | 16.65 | qfq | 5,486,700 | 92,704,586 | -0.82% |
| 2026-03-17 | 17.27 | 17.46 | 17.07 | 17.09 | 16.78 | qfq | 5,779,200 | 99,867,526 | -1.44% |
| 2026-03-16 | 17.35 | 17.54 | 17.20 | 17.34 | 17.03 | qfq | 5,891,100 | 102,337,349 | 0.87% |
| 2026-03-13 | 17.03 | 17.38 | 17.03 | 17.19 | 16.88 | qfq | 4,638,204 | 80,124,723 | 0.23% |
| 2026-03-12 | 17.40 | 17.40 | 17.09 | 17.15 | 16.84 | qfq | 4,825,100 | 83,031,412 | -1.49% |
| 2026-03-11 | 17.69 | 17.69 | 17.35 | 17.41 | 17.10 | qfq | 4,338,700 | 75,621,056 | -1.19% |
| 2026-03-10 | 17.41 | 17.62 | 17.41 | 17.62 | 17.30 | qfq | 4,184,386 | 73,447,069 | 1.50% |
| 2026-03-09 | 17.42 | 17.68 | 17.22 | 17.36 | 17.05 | qfq | 5,866,600 | 101,983,706 | -1.98% |
| 2026-03-06 | 17.40 | 17.71 | 17.29 | 17.71 | 17.39 | qfq | 5,611,597 | 98,768,187 | 1.72% |
| 2026-03-05 | 17.74 | 17.90 | 17.36 | 17.41 | 17.10 | qfq | 5,464,914 | 95,540,558 | -1.08% |
| 2026-03-04 | 17.20 | 17.66 | 17.03 | 17.60 | 17.28 | qfq | 7,360,192 | 128,115,149 | 1.15% |
| 2026-03-03 | 18.40 | 18.49 | 17.38 | 17.40 | 17.09 | qfq | 11,839,378 | 211,832,738 | -5.49% |
| 2026-03-02 | 18.55 | 18.66 | 18.15 | 18.41 | 18.08 | qfq | 7,317,558 | 134,739,097 | -2.59% |
| 2026-02-27 | 19.09 | 19.15 | 18.60 | 18.90 | 18.56 | qfq | 8,469,508 | 159,371,244 | -0.94% |
| 2026-02-26 | 19.58 | 19.58 | 19.00 | 19.08 | 18.74 | qfq | 9,954,977 | 190,394,726 | -2.65% |
| 2026-02-25 | 19.48 | 19.63 | 19.41 | 19.60 | 19.25 | qfq | 6,139,460 | 119,817,121 | 0.67% |
| 2026-02-24 | 20.00 | 20.08 | 19.25 | 19.47 | 19.12 | qfq | 9,077,254 | 176,565,158 | -1.91% |
| 2026-02-13 | 20.25 | 20.39 | 19.81 | 19.85 | 19.49 | qfq | 7,114,170 | 143,338,567 | -1.68% |
| 2026-02-12 | 20.73 | 20.73 | 20.01 | 20.19 | 19.83 | qfq | 12,931,211 | 262,034,931 | -2.65% |
| 2026-02-11 | 20.76 | 21.04 | 20.67 | 20.74 | 20.37 | qfq | 7,397,578 | 153,808,255 | -0.62% |
| 2026-02-10 | 21.50 | 21.52 | 20.79 | 20.87 | 20.50 | qfq | 12,382,714 | 259,583,461 | -3.51% |
| 2026-02-09 | 21.41 | 21.65 | 21.25 | 21.63 | 21.24 | qfq | 10,751,796 | 231,044,288 | -0.28% |
| 2026-02-06 | 22.54 | 22.81 | 21.25 | 21.69 | 21.30 | qfq | 16,194,290 | 351,528,665 | -1.86% |
| 2026-02-05 | 22.00 | 23.06 | 21.88 | 22.10 | 21.70 | qfq | 21,541,922 | 483,345,356 | -0.81% |
| 2026-02-04 | 21.40 | 22.55 | 21.21 | 22.28 | 21.88 | qfq | 24,327,792 | 537,565,708 | 3.34% |
| 2026-02-03 | 21.25 | 22.15 | 20.96 | 21.56 | 21.17 | qfq | 20,100,018 | 430,679,583 | -1.69% |
| 2026-02-02 | 21.50 | 22.67 | 21.21 | 21.93 | 21.54 | qfq | 26,886,852 | 592,732,290 | 1.06% |
| 2026-01-30 | 23.00 | 23.01 | 21.66 | 21.70 | 21.31 | qfq | 27,545,180 | 605,721,640 | -5.57% |
| 2026-01-29 | 20.72 | 22.98 | 20.63 | 22.98 | 22.57 | qfq | 31,685,631 | 699,352,681 | 10.00% |
| 2026-01-28 | 20.90 | 21.45 | 20.61 | 20.89 | 20.51 | qfq | 7,828,869 | 163,778,769 | -0.05% |
| 2026-01-27 | 21.28 | 21.47 | 20.60 | 20.90 | 20.52 | qfq | 7,632,713 | 160,207,403 | -2.61% |
| 2026-01-26 | 21.30 | 21.88 | 21.06 | 21.46 | 21.07 | qfq | 13,204,733 | 282,468,320 | 1.71% |
| 2026-01-23 | 20.81 | 21.19 | 20.80 | 21.10 | 20.72 | qfq | 8,793,402 | 184,823,421 | 1.34% |
| 2026-01-22 | 20.76 | 20.96 | 20.51 | 20.82 | 20.45 | qfq | 6,240,000 | 129,261,066 | 0.29% |
| 2026-01-21 | 20.80 | 20.90 | 20.46 | 20.76 | 20.39 | qfq | 6,747,542 | 139,212,593 | -0.86% |
| 2026-01-20 | 21.07 | 21.35 | 20.79 | 20.94 | 20.56 | qfq | 7,044,200 | 147,819,887 | -0.62% |
| 2026-01-19 | 20.41 | 21.10 | 20.41 | 21.07 | 20.69 | qfq | 10,232,085 | 214,147,522 | 2.48% |
| 2026-01-16 | 20.41 | 20.80 | 20.40 | 20.56 | 20.19 | qfq | 6,275,900 | 128,697,844 | 0.73% |
| 2026-01-15 | 20.81 | 20.88 | 20.26 | 20.41 | 20.04 | qfq | 8,532,070 | 174,606,674 | -2.25% |
| 2026-01-14 | 20.69 | 21.30 | 20.60 | 20.88 | 20.51 | qfq | 10,399,668 | 218,047,746 | 0.68% |
| 2026-01-13 | 21.24 | 21.55 | 20.65 | 20.74 | 20.37 | qfq | 11,492,962 | 242,337,260 | -2.35% |
| 2026-01-12 | 20.82 | 21.39 | 20.66 | 21.24 | 20.86 | qfq | 11,882,014 | 250,301,599 | 1.87% |
| 2026-01-09 | 20.71 | 20.89 | 20.44 | 20.85 | 20.48 | qfq | 11,061,972 | 229,170,921 | 0.92% |
| 2026-01-08 | 20.40 | 20.74 | 20.29 | 20.66 | 20.29 | qfq | 7,490,675 | 153,999,750 | 0.39% |
| 2026-01-07 | 20.48 | 20.78 | 20.36 | 20.58 | 20.21 | qfq | 8,547,232 | 175,503,349 | 0.49% |
| 2026-01-06 | 20.28 | 20.48 | 20.21 | 20.48 | 20.11 | qfq | 7,192,087 | 146,580,508 | 0.69% |
| 2026-01-05 | 20.27 | 20.40 | 20.16 | 20.34 | 19.97 | qfq | 8,714,300 | 176,306,354 | 0.35% |
| 2025-12-31 | 20.46 | 20.53 | 20.24 | 20.27 | 19.91 | qfq | 5,554,291 | 112,803,478 | -1.03% |
| 2025-12-30 | 20.70 | 20.76 | 20.45 | 20.48 | 20.11 | qfq | 4,957,902 | 101,808,014 | -0.87% |
| 2025-12-29 | 20.68 | 20.81 | 20.61 | 20.66 | 20.29 | qfq | 4,090,535 | 84,611,569 | -0.48% |
| 2025-12-26 | 20.90 | 20.91 | 20.70 | 20.76 | 20.39 | qfq | 7,435,191 | 154,610,432 | -1.61% |
| 2025-12-25 | 20.56 | 21.47 | 20.53 | 21.10 | 20.72 | qfq | 10,972,100 | 230,256,524 | 1.98% |
| 2025-12-24 | 20.60 | 20.69 | 20.34 | 20.69 | 20.32 | qfq | 7,278,633 | 149,200,599 | 0.24% |
| 2025-12-23 | 20.95 | 21.00 | 20.55 | 20.64 | 20.27 | qfq | 6,722,200 | 138,920,162 | -1.85% |
| 2025-12-22 | 21.30 | 21.30 | 20.90 | 21.03 | 20.65 | qfq | 6,808,653 | 143,099,138 | -0.71% |
| 2025-12-19 | 20.91 | 21.36 | 20.61 | 21.18 | 20.80 | qfq | 9,697,500 | 204,180,055 | 1.15% |
| 2025-12-18 | 20.85 | 21.44 | 20.60 | 20.94 | 20.56 | qfq | 8,149,400 | 170,836,021 | 0.10% |
| 2025-12-17 | 21.41 | 21.60 | 20.55 | 20.92 | 20.54 | qfq | 12,685,794 | 264,345,573 | -3.64% |
| 2025-12-16 | 20.99 | 22.40 | 20.96 | 21.71 | 21.32 | qfq | 14,634,769 | 319,164,541 | 0.84% |
| 2025-12-15 | 22.20 | 22.66 | 21.39 | 21.53 | 21.14 | qfq | 16,530,508 | 366,086,978 | -0.42% |
| 2025-12-12 | 21.37 | 22.28 | 20.82 | 21.62 | 21.23 | qfq | 17,753,772 | 384,649,357 | 2.81% |
| 2025-12-11 | 20.77 | 21.25 | 20.64 | 21.03 | 20.65 | qfq | 9,095,004 | 190,657,824 | -0.33% |
| 2025-12-10 | 20.60 | 21.70 | 20.46 | 21.10 | 20.72 | qfq | 14,838,168 | 314,742,090 | 3.03% |
| 2025-12-09 | 20.59 | 20.89 | 20.41 | 20.48 | 20.11 | qfq | 5,668,980 | 116,994,845 | -0.53% |
| 2025-12-08 | 20.79 | 20.80 | 20.42 | 20.59 | 20.22 | qfq | 5,841,800 | 120,387,188 | -0.15% |
| 2025-12-05 | 20.34 | 20.63 | 20.11 | 20.62 | 20.25 | qfq | 5,035,034 | 102,871,390 | 1.68% |
| 2025-12-04 | 21.05 | 21.09 | 20.26 | 20.28 | 19.92 | qfq | 9,095,435 | 185,979,076 | -3.80% |
| 2025-12-03 | 21.20 | 21.26 | 20.81 | 21.08 | 20.70 | qfq | 6,760,400 | 142,119,814 | -0.94% |
| 2025-12-02 | 21.35 | 21.53 | 21.00 | 21.28 | 20.90 | qfq | 8,067,600 | 171,253,974 | -0.33% |
| 2025-12-01 | 21.12 | 21.44 | 21.10 | 21.35 | 20.97 | qfq | 8,236,400 | 175,284,316 | 0.99% |
| 2025-11-28 | 20.91 | 21.28 | 20.70 | 21.14 | 20.76 | qfq | 6,591,236 | 138,850,443 | 0.67% |
| 2025-11-27 | 21.30 | 21.40 | 20.91 | 21.00 | 20.62 | qfq | 10,009,090 | 211,993,500 | -1.27% |
| 2025-11-26 | 21.01 | 21.43 | 20.96 | 21.27 | 20.89 | qfq | 11,423,482 | 241,883,768 | 2.16% |
| 2025-11-25 | 20.44 | 20.84 | 20.30 | 20.82 | 20.45 | qfq | 8,649,300 | 178,738,388 | 1.96% |
| 2025-11-24 | 20.89 | 21.17 | 20.00 | 20.42 | 20.05 | qfq | 13,414,232 | 275,281,320 | -2.48% |
| 2025-11-21 | 22.10 | 22.83 | 20.90 | 20.94 | 20.56 | qfq | 16,913,222 | 367,505,123 | -5.97% |
| 2025-11-20 | 22.60 | 22.75 | 22.03 | 22.27 | 21.87 | qfq | 9,959,400 | 222,260,291 | -2.15% |
| 2025-11-19 | 22.31 | 23.00 | 22.30 | 22.76 | 22.35 | qfq | 17,413,847 | 394,784,159 | 1.47% |
| 2025-11-18 | 22.89 | 23.04 | 22.20 | 22.43 | 22.03 | qfq | 11,830,839 | 266,487,718 | -2.01% |
| 2025-11-17 | 23.38 | 23.50 | 22.70 | 22.89 | 22.48 | qfq | 14,894,421 | 342,073,583 | -1.97% |
| 2025-11-14 | 24.00 | 24.94 | 23.06 | 23.35 | 22.93 | qfq | 23,212,851 | 551,570,569 | -3.67% |
| 2025-11-13 | 23.37 | 24.65 | 23.37 | 24.24 | 23.80 | qfq | 29,182,008 | 699,465,543 | 1.17% |
| 2025-11-12 | 23.75 | 24.79 | 23.50 | 23.96 | 23.53 | qfq | 34,286,772 | 824,368,258 | 0.88% |
| 2025-11-11 | 24.50 | 24.81 | 23.28 | 23.75 | 23.32 | qfq | 41,282,318 | 981,841,466 | 0.76% |
| 2025-11-10 | 21.90 | 23.57 | 21.50 | 23.57 | 23.15 | qfq | 37,118,463 | 856,312,965 | 9.99% |
| 2025-11-07 | 21.50 | 22.35 | 21.39 | 21.43 | 21.05 | qfq | 11,028,400 | 239,047,356 | 0.23% |
| 2025-11-06 | 21.99 | 22.45 | 21.32 | 21.38 | 21.00 | qfq | 16,806,509 | 364,162,531 | -3.52% |
| 2025-11-05 | 21.20 | 23.12 | 21.20 | 22.16 | 21.76 | qfq | 23,306,643 | 523,969,237 | 3.12% |
| 2025-11-04 | 21.76 | 21.85 | 21.22 | 21.49 | 21.10 | qfq | 8,975,801 | 192,636,530 | -1.65% |
| 2025-11-03 | 22.05 | 22.22 | 21.35 | 21.85 | 21.46 | qfq | 11,609,526 | 252,466,949 | -1.49% |
| 2025-10-31 | 22.50 | 22.50 | 21.60 | 22.18 | 21.78 | qfq | 19,858,852 | 436,968,015 | -2.51% |
| 2025-10-30 | 21.79 | 22.82 | 21.75 | 22.75 | 22.34 | qfq | 24,360,165 | 546,569,934 | 5.42% |
| 2025-10-29 | 21.83 | 22.00 | 21.22 | 21.58 | 21.19 | qfq | 11,446,736 | 246,234,023 | -2.40% |
| 2025-10-28 | 21.82 | 22.38 | 21.63 | 22.11 | 21.71 | qfq | 12,918,422 | 284,615,276 | 1.33% |
| 2025-10-27 | 21.16 | 22.19 | 21.07 | 21.82 | 21.43 | qfq | 14,941,900 | 325,196,590 | 3.07% |
| 2025-10-24 | 21.40 | 21.59 | 21.13 | 21.17 | 20.79 | qfq | 11,058,397 | 235,420,349 | -1.07% |
| 2025-10-23 | 21.73 | 22.18 | 21.03 | 21.40 | 21.02 | qfq | 15,116,190 | 324,095,551 | -2.73% |
| 2025-10-22 | 22.73 | 23.63 | 21.82 | 22.00 | 21.60 | qfq | 21,184,097 | 477,452,512 | -3.34% |
| 2025-10-21 | 22.79 | 23.05 | 22.46 | 22.76 | 22.35 | qfq | 14,768,178 | 334,854,881 | -0.61% |
| 2025-10-20 | 23.47 | 23.59 | 22.60 | 22.90 | 22.49 | qfq | 17,214,476 | 394,484,282 | -0.65% |
| 2025-10-17 | 24.01 | 24.16 | 23.05 | 23.05 | 22.64 | qfq | 24,464,937 | 574,199,311 | -7.24% |
| 2025-10-16 | 23.88 | 25.18 | 23.55 | 24.85 | 24.40 | qfq | 36,469,210 | 881,387,453 | 3.41% |
| 2025-10-15 | 23.49 | 25.50 | 23.24 | 24.03 | 23.60 | qfq | 46,773,066 | 1,127,308,637 | 3.40% |
| 2025-10-14 | 21.12 | 23.24 | 20.88 | 23.24 | 22.82 | qfq | 31,037,177 | 700,863,689 | 9.99% |
| 2025-10-13 | 20.38 | 21.50 | 20.00 | 21.13 | 20.75 | qfq | 16,325,900 | 343,541,412 | 1.83% |
| 2025-10-10 | 20.24 | 21.37 | 20.24 | 20.75 | 20.38 | qfq | 16,321,784 | 341,448,448 | 2.93% |
| 2025-10-09 | 20.50 | 20.52 | 19.92 | 20.16 | 19.80 | qfq | 7,584,800 | 152,673,350 | -1.75% |
| 2025-09-30 | 20.80 | 21.00 | 20.51 | 20.52 | 20.15 | qfq | 6,667,884 | 137,840,297 | -1.91% |
| 2025-09-29 | 20.59 | 20.94 | 20.39 | 20.92 | 20.54 | qfq | 6,364,586 | 131,834,591 | 0.58% |
| 2025-09-26 | 21.10 | 21.30 | 20.76 | 20.80 | 20.43 | qfq | 7,068,650 | 148,361,814 | -1.89% |
| 2025-09-25 | 21.50 | 21.60 | 21.15 | 21.20 | 20.82 | qfq | 6,468,536 | 137,949,839 | -1.35% |
| 2025-09-24 | 21.49 | 21.63 | 21.29 | 21.49 | 21.10 | qfq | 6,547,908 | 140,674,265 | 0.14% |
| 2025-09-23 | 21.97 | 22.04 | 21.08 | 21.46 | 21.07 | qfq | 8,319,214 | 178,255,058 | -2.28% |
| 2025-09-22 | 21.97 | 22.12 | 21.67 | 21.96 | 21.57 | qfq | 6,300,491 | 137,766,822 | -0.54% |
| 2025-09-19 | 22.00 | 22.34 | 21.61 | 22.08 | 21.68 | qfq | 10,667,543 | 233,512,895 | -0.23% |
| 2025-09-18 | 22.20 | 22.93 | 22.00 | 22.13 | 21.73 | qfq | 16,315,940 | 367,774,653 | -1.47% |
| 2025-09-17 | 23.20 | 23.40 | 22.40 | 22.46 | 22.06 | qfq | 17,907,691 | 405,435,526 | -4.34% |
| 2025-09-16 | 23.50 | 23.96 | 23.11 | 23.48 | 23.06 | qfq | 14,310,341 | 336,492,998 | 1.65% |
| 2025-09-15 | 23.57 | 24.08 | 23.01 | 23.10 | 22.69 | qfq | 13,684,198 | 320,711,174 | -1.99% |
| 2025-09-12 | 23.60 | 24.50 | 23.42 | 23.57 | 23.15 | qfq | 16,224,275 | 387,267,168 | -0.04% |
| 2025-09-11 | 22.76 | 23.63 | 22.26 | 23.58 | 23.16 | qfq | 17,930,389 | 416,545,885 | 2.08% |
| 2025-09-10 | 23.10 | 23.79 | 22.70 | 23.10 | 22.69 | qfq | 15,988,109 | 371,623,255 | 0.39% |
| 2025-09-09 | 24.53 | 24.54 | 23.00 | 23.01 | 22.60 | qfq | 24,433,310 | 571,990,236 | -7.37% |
| 2025-09-08 | 24.80 | 25.64 | 24.58 | 24.84 | 24.39 | qfq | 18,504,760 | 463,127,891 | -2.20% |
| 2025-09-05 | 25.98 | 25.99 | 24.20 | 25.40 | 24.94 | qfq | 29,907,715 | 752,232,192 | -5.26% |
| 2025-09-04 | 24.98 | 26.86 | 23.85 | 26.81 | 26.33 | qfq | 45,133,472 | 1,136,848,920 | 3.79% |
| 2025-09-03 | 26.47 | 27.49 | 25.50 | 25.83 | 25.37 | qfq | 42,861,251 | 1,143,770,621 | 3.36% |
| 2025-09-02 | 25.46 | 26.50 | 24.85 | 24.99 | 24.54 | qfq | 33,048,881 | 846,574,185 | -2.00% |
| 2025-09-01 | 24.04 | 26.50 | 23.58 | 25.50 | 25.04 | qfq | 42,741,977 | 1,091,349,531 | 4.34% |
| 2025-08-29 | 22.57 | 24.44 | 22.52 | 24.44 | 24.00 | qfq | 24,448,357 | 590,798,428 | 9.99% |
| 2025-08-28 | 22.62 | 23.16 | 21.70 | 22.22 | 21.82 | qfq | 29,355,142 | 656,408,418 | -4.55% |
| 2025-08-27 | 22.94 | 23.89 | 22.49 | 23.28 | 22.86 | qfq | 33,860,260 | 779,414,905 | 0.78% |
| 2025-08-26 | 23.14 | 24.77 | 22.88 | 23.10 | 22.69 | qfq | 46,832,414 | 1,116,057,018 | -0.43% |
| 2025-08-25 | 21.08 | 23.20 | 21.00 | 23.20 | 22.78 | qfq | 32,373,879 | 732,851,699 | 10.00% |
| 2025-08-22 | 21.50 | 21.89 | 20.90 | 21.09 | 20.71 | qfq | 31,454,135 | 665,853,068 | -5.97% |
| 2025-08-21 | 22.43 | 23.38 | 20.78 | 22.43 | 22.03 | qfq | 42,288,650 | 930,718,366 | 3.41% |
| 2025-08-20 | 19.41 | 21.69 | 19.19 | 21.69 | 21.30 | qfq | 35,616,530 | 739,051,282 | 9.99% |
| 2025-08-19 | 19.39 | 20.25 | 19.13 | 19.72 | 19.37 | qfq | 24,155,152 | 477,114,899 | 1.86% |
| 2025-08-18 | 18.91 | 19.52 | 18.90 | 19.36 | 19.01 | qfq | 10,742,931 | 206,627,319 | 2.00% |
| 2025-08-15 | 18.70 | 18.99 | 18.58 | 18.98 | 18.64 | qfq | 6,804,285 | 127,960,934 | 1.33% |
| 2025-08-14 | 19.35 | 19.40 | 18.72 | 18.73 | 18.39 | qfq | 11,011,300 | 209,247,066 | -3.95% |
| 2025-08-13 | 19.26 | 19.59 | 18.88 | 19.50 | 19.15 | qfq | 11,493,905 | 221,786,494 | 2.09% |
| 2025-08-12 | 19.14 | 19.38 | 19.00 | 19.10 | 18.76 | qfq | 5,968,000 | 114,237,711 | -0.37% |
| 2025-08-11 | 18.99 | 19.37 | 18.76 | 19.17 | 18.83 | qfq | 7,518,725 | 143,821,656 | 1.16% |
| 2025-08-08 | 19.36 | 19.38 | 18.82 | 18.95 | 18.61 | qfq | 9,748,422 | 184,935,991 | -2.22% |
| 2025-08-07 | 18.73 | 19.63 | 18.65 | 19.38 | 19.03 | qfq | 17,602,275 | 339,485,453 | 3.53% |
| 2025-08-06 | 19.03 | 19.16 | 18.69 | 18.72 | 18.38 | qfq | 6,031,799 | 113,390,485 | -1.99% |
| 2025-08-05 | 18.58 | 19.31 | 18.51 | 19.10 | 18.76 | qfq | 8,998,300 | 170,659,846 | 2.80% |
| 2025-08-04 | 18.30 | 18.69 | 18.23 | 18.58 | 18.25 | qfq | 4,972,052 | 91,879,712 | 1.14% |
| 2025-08-01 | 18.57 | 18.70 | 18.29 | 18.37 | 18.04 | qfq | 5,717,355 | 105,313,597 | -1.13% |
| 2025-07-31 | 19.06 | 19.06 | 18.49 | 18.58 | 18.25 | qfq | 8,139,255 | 152,277,080 | -2.26% |
| 2025-07-30 | 18.84 | 19.28 | 18.84 | 19.01 | 18.67 | qfq | 6,594,000 | 125,827,992 | 0.21% |
| 2025-07-29 | 19.00 | 19.08 | 18.77 | 18.97 | 18.63 | qfq | 5,232,999 | 98,685,381 | -0.16% |
| 2025-07-28 | 19.00 | 19.24 | 18.85 | 19.00 | 18.66 | qfq | 6,214,367 | 118,581,882 | 0.26% |
| 2025-07-25 | 18.89 | 19.49 | 18.81 | 18.95 | 18.61 | qfq | 8,352,140 | 159,444,010 | 0.05% |
| 2025-07-24 | 18.79 | 19.10 | 18.50 | 18.94 | 18.60 | qfq | 10,599,053 | 200,010,156 | -0.68% |
| 2025-07-23 | 19.88 | 20.27 | 19.00 | 19.07 | 18.73 | qfq | 24,004,466 | 468,504,171 | -2.95% |
| 2025-07-22 | 19.76 | 19.76 | 19.26 | 19.65 | 19.30 | qfq | 8,754,200 | 170,253,267 | 0.26% |
| 2025-07-21 | 19.43 | 19.93 | 19.24 | 19.60 | 19.25 | qfq | 9,277,400 | 181,517,027 | 1.24% |
| 2025-07-18 | 19.49 | 19.54 | 19.18 | 19.36 | 19.01 | qfq | 5,375,599 | 103,755,661 | -0.67% |
| 2025-07-17 | 19.48 | 19.74 | 19.30 | 19.49 | 19.14 | qfq | 7,558,876 | 147,287,108 | 0.41% |
| 2025-07-16 | 19.10 | 19.46 | 19.10 | 19.41 | 19.06 | qfq | 5,731,999 | 111,043,645 | 1.25% |
| 2025-07-15 | 19.54 | 19.57 | 18.92 | 19.17 | 18.83 | qfq | 8,289,027 | 158,759,550 | -1.89% |
| 2025-07-14 | 19.44 | 19.61 | 19.23 | 19.54 | 19.19 | qfq | 6,084,012 | 118,331,552 | 0.31% |
| 2025-07-11 | 19.35 | 19.61 | 19.14 | 19.48 | 19.13 | qfq | 8,852,340 | 171,023,800 | 0.41% |
| 2025-07-10 | 19.49 | 19.53 | 19.32 | 19.40 | 19.05 | qfq | 5,525,700 | 107,191,658 | -0.72% |
| 2025-07-09 | 19.68 | 19.91 | 19.51 | 19.54 | 19.19 | qfq | 7,220,900 | 141,754,591 | -0.86% |
| 2025-07-08 | 19.99 | 20.17 | 19.51 | 19.71 | 19.36 | qfq | 7,755,400 | 152,933,991 | -1.35% |
| 2025-07-07 | 19.49 | 20.33 | 19.41 | 19.98 | 19.62 | qfq | 10,644,455 | 212,354,720 | 2.78% |
| 2025-07-04 | 19.62 | 19.81 | 19.30 | 19.44 | 19.09 | qfq | 9,096,200 | 177,501,253 | -1.32% |
| 2025-07-03 | 19.68 | 19.98 | 19.61 | 19.70 | 19.35 | qfq | 7,577,855 | 149,565,383 | -0.40% |
| 2025-07-02 | 20.29 | 20.71 | 19.70 | 19.78 | 19.42 | qfq | 13,121,568 | 263,511,618 | -2.99% |
| 2025-07-01 | 19.85 | 20.84 | 19.80 | 20.39 | 20.02 | qfq | 20,647,200 | 423,150,320 | 2.41% |
| 2025-06-30 | 19.50 | 20.08 | 19.42 | 19.91 | 19.55 | qfq | 15,531,200 | 308,197,094 | 2.31% |
| 2025-06-27 | 19.42 | 19.60 | 19.30 | 19.46 | 19.11 | qfq | 7,218,200 | 140,301,359 | 0.10% |
| 2025-06-26 | 19.71 | 19.75 | 19.38 | 19.44 | 19.09 | qfq | 10,803,500 | 210,793,697 | -1.87% |
| 2025-06-25 | 19.93 | 19.99 | 19.58 | 19.81 | 19.45 | qfq | 9,677,342 | 191,246,279 | -0.10% |
| 2025-06-24 | 19.88 | 20.00 | 19.67 | 19.83 | 19.47 | qfq | 9,984,800 | 197,757,939 | -0.15% |
| 2025-06-23 | 19.69 | 19.95 | 19.47 | 19.86 | 19.50 | qfq | 9,678,712 | 190,791,118 | 0.76% |
| 2025-06-20 | 19.81 | 20.08 | 19.40 | 19.71 | 19.36 | qfq | 12,853,859 | 253,182,322 | -0.55% |
| 2025-06-19 | 19.81 | 20.32 | 19.61 | 19.82 | 19.46 | qfq | 16,043,418 | 319,318,021 | -1.74% |
| 2025-06-18 | 21.45 | 21.55 | 19.76 | 20.17 | 19.81 | qfq | 28,452,900 | 575,441,903 | -5.04% |
| 2025-06-17 | 20.81 | 22.10 | 20.71 | 21.24 | 20.86 | qfq | 26,631,547 | 568,916,291 | 2.12% |
| 2025-06-16 | 20.71 | 21.37 | 20.41 | 20.80 | 20.43 | qfq | 29,895,560 | 622,447,391 | -3.57% |
| 2025-06-13 | 22.11 | 23.20 | 21.05 | 21.57 | 21.18 | qfq | 40,460,476 | 892,931,156 | -3.92% |
| 2025-06-12 | 21.70 | 22.45 | 21.65 | 22.45 | 22.05 | qfq | 32,044,467 | 708,878,837 | 2.65% |
| 2025-06-11 | 21.63 | 22.20 | 21.53 | 21.87 | 21.48 | qfq | 24,070,300 | 525,051,927 | 0.14% |
| 2025-06-10 | 21.99 | 22.28 | 21.35 | 21.84 | 21.45 | qfq | 30,139,000 | 655,053,175 | -1.04% |
| 2025-06-09 | 22.06 | 22.52 | 21.98 | 22.07 | 21.67 | qfq | 23,770,400 | 527,101,678 | -0.14% |
| 2025-06-06 | 22.29 | 22.48 | 21.60 | 22.10 | 21.70 | qfq | 25,085,800 | 553,442,010 | -1.03% |
| 2025-06-05 | 22.77 | 23.26 | 21.81 | 22.33 | 21.93 | qfq | 39,811,743 | 891,853,914 | -4.08% |
| 2025-06-04 | 23.39 | 23.74 | 22.70 | 23.28 | 22.86 | qfq | 36,502,525 | 845,742,636 | -0.51% |
| 2025-06-03 | 25.00 | 25.25 | 22.85 | 23.40 | 22.98 | qfq | 45,731,611 | 1,083,162,716 | -6.77% |
| 2025-05-30 | 25.01 | 26.15 | 23.61 | 25.10 | 24.65 | qfq | 59,386,004 | 1,480,517,700 | -5.10% |
| 2025-05-29 | 25.11 | 26.78 | 24.71 | 26.45 | 25.59 | qfq | 65,556,862 | 1,677,842,644 | 2.48% |
| 2025-05-28 | 25.81 | 25.81 | 24.68 | 25.81 | 24.97 | qfq | 57,565,828 | 1,465,495,337 | 10.02% |
| 2025-05-27 | 23.03 | 23.46 | 22.63 | 23.46 | 22.70 | qfq | 15,527,806 | 361,697,595 | 9.99% |
| 2025-05-26 | 19.51 | 21.33 | 19.41 | 21.33 | 20.64 | qfq | 14,456,618 | 302,936,008 | 10.01% |
| 2025-05-23 | 19.51 | 20.58 | 19.26 | 19.39 | 18.76 | qfq | 40,579,961 | 798,999,946 | -5.28% |
| 2025-05-22 | 18.88 | 20.59 | 18.02 | 20.47 | 19.80 | qfq | 41,247,354 | 798,394,888 | 9.35% |
| 2025-05-21 | 16.80 | 18.72 | 16.74 | 18.72 | 18.11 | qfq | 27,192,578 | 494,605,600 | 9.99% |
| 2025-05-20 | 16.06 | 17.42 | 15.67 | 17.02 | 16.47 | qfq | 32,958,576 | 550,844,471 | 5.91% |
| 2025-05-19 | 14.61 | 16.24 | 14.60 | 16.07 | 15.55 | qfq | 30,272,328 | 474,935,687 | 8.88% |
| 2025-05-16 | 14.75 | 15.30 | 14.55 | 14.76 | 14.28 | qfq | 14,352,386 | 213,549,296 | 0.41% |
| 2025-05-15 | 14.64 | 14.89 | 14.44 | 14.70 | 14.22 | qfq | 8,538,900 | 125,142,737 | -0.20% |
| 2025-05-14 | 14.98 | 14.99 | 14.52 | 14.73 | 14.25 | qfq | 9,074,764 | 133,676,953 | -1.27% |
| 2025-05-13 | 15.06 | 15.23 | 14.78 | 14.92 | 14.43 | qfq | 8,733,800 | 130,569,740 | -0.93% |
| 2025-05-12 | 14.89 | 15.12 | 14.77 | 15.06 | 14.57 | qfq | 14,377,095 | 214,691,563 | 0.07% |
| 2025-05-09 | 14.64 | 15.61 | 14.05 | 15.05 | 14.56 | qfq | 26,331,423 | 394,405,736 | 2.52% |
| 2025-05-08 | 14.55 | 14.82 | 14.55 | 14.68 | 14.20 | qfq | 14,583,534 | 214,186,978 | 0.55% |
| 2025-05-07 | 14.74 | 14.85 | 14.52 | 14.60 | 14.13 | qfq | 17,829,700 | 260,978,978 | -0.68% |
| 2025-05-06 | 15.00 | 15.18 | 14.40 | 14.70 | 14.22 | qfq | 23,484,795 | 345,211,080 | -1.21% |
| 2025-04-30 | 15.15 | 15.77 | 14.75 | 14.88 | 14.40 | qfq | 27,623,209 | 419,929,485 | -3.50% |
| 2025-04-29 | 13.80 | 15.42 | 13.80 | 15.42 | 14.92 | qfq | 33,511,658 | 498,270,806 | 9.99% |
| 2025-04-28 | 14.77 | 14.90 | 13.75 | 14.02 | 13.56 | qfq | 29,829,179 | 420,262,560 | -3.97% |
| 2025-04-25 | 13.22 | 14.60 | 13.22 | 14.60 | 14.13 | qfq | 31,215,179 | 442,343,888 | 10.02% |
| 2025-04-24 | 12.92 | 13.51 | 12.84 | 13.27 | 12.84 | qfq | 16,467,688 | 218,864,461 | 2.23% |
| 2025-04-23 | 13.00 | 13.29 | 12.93 | 12.98 | 12.56 | qfq | 11,365,100 | 148,459,783 | -0.92% |
| 2025-04-22 | 13.10 | 13.50 | 13.02 | 13.10 | 12.67 | qfq | 15,822,722 | 208,921,139 | -1.58% |
| 2025-04-21 | 12.82 | 13.50 | 12.56 | 13.31 | 12.88 | qfq | 22,902,308 | 298,648,918 | 2.46% |
| 2025-04-18 | 12.86 | 13.35 | 12.62 | 12.99 | 12.57 | qfq | 21,447,004 | 279,512,863 | 1.48% |
| 2025-04-17 | 12.15 | 13.09 | 12.15 | 12.80 | 12.38 | qfq | 30,028,552 | 380,494,499 | 5.61% |
| 2025-04-16 | 12.41 | 12.54 | 11.98 | 12.12 | 11.73 | qfq | 18,898,502 | 230,304,725 | -2.65% |
| 2025-04-15 | 12.64 | 12.87 | 12.35 | 12.45 | 12.05 | qfq | 19,672,780 | 247,391,521 | -1.19% |
| 2025-04-14 | 12.61 | 12.90 | 12.53 | 12.60 | 12.19 | qfq | 21,649,902 | 274,423,037 | -1.25% |
| 2025-04-11 | 13.38 | 13.50 | 12.70 | 12.76 | 12.34 | qfq | 37,292,777 | 485,035,224 | -6.52% |
| 2025-04-10 | 12.22 | 13.65 | 12.15 | 13.65 | 13.21 | qfq | 42,758,981 | 549,457,545 | 9.99% |
| 2025-04-09 | 11.97 | 12.56 | 11.30 | 12.41 | 12.01 | qfq | 34,583,876 | 413,970,919 | 1.55% |
| 2025-04-08 | 12.05 | 12.69 | 11.99 | 12.22 | 11.82 | qfq | 40,117,494 | 494,594,477 | -0.65% |
| 2025-04-07 | 11.74 | 12.93 | 11.64 | 12.30 | 11.90 | qfq | 42,801,763 | 523,558,302 | 0.82% |
| 2025-04-03 | 11.90 | 12.69 | 11.77 | 12.20 | 11.80 | qfq | 36,524,473 | 447,133,749 | 0.16% |
| 2025-04-02 | 11.64 | 12.18 | 11.64 | 12.18 | 11.78 | qfq | 42,947,764 | 516,700,276 | 10.03% |
| 2025-04-01 | 10.80 | 11.37 | 10.76 | 11.07 | 10.71 | qfq | 21,795,985 | 241,067,973 | 5.83% |
| 2025-03-31 | 10.54 | 10.65 | 10.36 | 10.46 | 10.12 | qfq | 5,106,610 | 53,576,353 | -1.04% |
| 2025-03-28 | 10.70 | 10.75 | 10.55 | 10.57 | 10.23 | qfq | 4,906,300 | 52,158,834 | -0.66% |
| 2025-03-27 | 10.52 | 10.73 | 10.47 | 10.64 | 10.29 | qfq | 6,451,186 | 68,408,903 | 1.04% |
| 2025-03-26 | 10.47 | 10.56 | 10.44 | 10.53 | 10.19 | qfq | 5,073,097 | 53,290,324 | 0.38% |
| 2025-03-25 | 10.30 | 10.49 | 10.20 | 10.49 | 10.15 | qfq | 5,860,900 | 60,969,422 | 1.84% |
| 2025-03-24 | 10.28 | 10.37 | 10.13 | 10.30 | 9.96 | qfq | 3,997,900 | 40,997,233 | 0.19% |
| 2025-03-21 | 10.38 | 10.45 | 10.24 | 10.28 | 9.95 | qfq | 4,393,100 | 45,427,800 | -0.96% |
| 2025-03-20 | 10.42 | 10.47 | 10.37 | 10.38 | 10.04 | qfq | 3,258,300 | 33,892,255 | -0.67% |
| 2025-03-19 | 10.46 | 10.52 | 10.40 | 10.45 | 10.11 | qfq | 3,084,205 | 32,236,483 | -0.10% |
| 2025-03-18 | 10.46 | 10.52 | 10.39 | 10.46 | 10.12 | qfq | 3,457,900 | 36,097,426 | -0.19% |
| 2025-03-17 | 10.53 | 10.67 | 10.46 | 10.48 | 10.14 | qfq | 6,293,593 | 66,270,966 | -0.10% |
| 2025-03-14 | 10.23 | 10.53 | 10.21 | 10.49 | 10.15 | qfq | 10,523,947 | 109,654,631 | 2.54% |
| 2025-03-13 | 10.17 | 10.24 | 10.14 | 10.23 | 9.90 | qfq | 3,382,601 | 34,467,751 | 0.20% |
| 2025-03-12 | 10.25 | 10.31 | 10.14 | 10.21 | 9.88 | qfq | 3,744,056 | 38,155,883 | -0.49% |
| 2025-03-11 | 10.19 | 10.26 | 10.12 | 10.26 | 9.93 | qfq | 3,077,898 | 31,371,598 | 0.39% |
| 2025-03-10 | 10.09 | 10.23 | 10.07 | 10.22 | 9.89 | qfq | 4,145,114 | 42,118,350 | 1.29% |
| 2025-03-07 | 10.05 | 10.18 | 10.03 | 10.09 | 9.76 | qfq | 3,491,828 | 35,269,795 | 0.10% |
| 2025-03-06 | 10.00 | 10.10 | 9.98 | 10.08 | 9.75 | qfq | 3,687,110 | 37,052,590 | 0.70% |
| 2025-03-05 | 10.08 | 10.08 | 9.93 | 10.01 | 9.68 | qfq | 2,902,002 | 28,990,733 | -0.50% |
| 2025-03-04 | 10.01 | 10.07 | 9.97 | 10.06 | 9.73 | qfq | 2,954,137 | 29,633,815 | 0.20% |
| 2025-03-03 | 10.07 | 10.22 | 10.01 | 10.04 | 9.71 | qfq | 5,330,843 | 53,922,343 | -0.40% |
| 2025-02-28 | 10.20 | 10.33 | 10.07 | 10.08 | 9.75 | qfq | 6,588,200 | 67,298,388 | -1.37% |
| 2025-02-27 | 10.13 | 10.25 | 10.10 | 10.22 | 9.89 | qfq | 5,248,598 | 53,499,644 | 0.89% |
| 2025-02-26 | 10.04 | 10.13 | 10.03 | 10.13 | 9.80 | qfq | 3,344,732 | 33,751,318 | 1.10% |
| 2025-02-25 | 10.11 | 10.14 | 10.01 | 10.02 | 9.69 | qfq | 4,509,233 | 45,341,446 | -1.38% |
| 2025-02-24 | 10.11 | 10.24 | 10.10 | 10.16 | 9.83 | qfq | 4,342,798 | 44,102,518 | 0.49% |
| 2025-02-21 | 10.17 | 10.20 | 10.04 | 10.11 | 9.78 | qfq | 5,901,723 | 59,694,186 | -0.39% |
| 2025-02-20 | 10.19 | 10.27 | 10.12 | 10.15 | 9.82 | qfq | 4,334,473 | 44,110,851 | -0.39% |
| 2025-02-19 | 10.15 | 10.19 | 10.10 | 10.19 | 9.86 | qfq | 3,565,598 | 36,152,316 | 0.39% |
| 2025-02-18 | 10.37 | 10.38 | 10.11 | 10.15 | 9.82 | qfq | 4,760,854 | 48,751,679 | -2.22% |
| 2025-02-17 | 10.26 | 10.42 | 10.25 | 10.38 | 10.04 | qfq | 6,114,662 | 63,286,336 | 0.78% |
| 2025-02-14 | 10.36 | 10.41 | 10.25 | 10.30 | 9.96 | qfq | 4,865,989 | 50,127,319 | -1.06% |
| 2025-02-13 | 10.33 | 10.48 | 10.29 | 10.41 | 10.07 | qfq | 7,233,700 | 75,395,511 | 0.39% |
| 2025-02-12 | 10.40 | 10.45 | 10.24 | 10.37 | 10.03 | qfq | 5,393,400 | 55,734,194 | -0.58% |
| 2025-02-11 | 10.50 | 10.57 | 10.37 | 10.43 | 10.09 | qfq | 4,579,300 | 47,862,678 | -0.67% |
| 2025-02-10 | 10.30 | 10.51 | 10.30 | 10.50 | 10.16 | qfq | 4,679,763 | 48,632,741 | 1.74% |
| 2025-02-07 | 10.19 | 10.39 | 10.15 | 10.32 | 9.98 | qfq | 5,139,300 | 52,907,428 | 1.18% |
| 2025-02-06 | 10.08 | 10.20 | 10.06 | 10.20 | 9.87 | qfq | 4,074,100 | 41,291,581 | 0.89% |
| 2025-02-05 | 10.29 | 10.33 | 10.05 | 10.11 | 9.78 | qfq | 4,470,300 | 45,229,381 | -1.46% |
| 2025-01-27 | 10.28 | 10.46 | 10.25 | 10.26 | 9.93 | qfq | 4,474,000 | 46,334,923 | 0.59% |
| 2025-01-24 | 10.32 | 10.35 | 10.16 | 10.20 | 9.87 | qfq | 4,518,402 | 46,228,512 | -1.26% |
| 2025-01-23 | 10.39 | 10.49 | 10.32 | 10.33 | 9.99 | qfq | 3,190,364 | 33,182,712 | 0.19% |
| 2025-01-22 | 10.33 | 10.34 | 10.20 | 10.31 | 9.97 | qfq | 2,976,600 | 30,587,890 | -0.67% |
| 2025-01-21 | 10.51 | 10.56 | 10.30 | 10.38 | 10.04 | qfq | 3,098,400 | 32,146,977 | -1.14% |
| 2025-01-20 | 10.43 | 10.57 | 10.39 | 10.50 | 10.16 | qfq | 3,684,853 | 38,709,434 | 0.67% |
| 2025-01-17 | 10.29 | 10.48 | 10.22 | 10.43 | 10.09 | qfq | 3,800,300 | 39,531,805 | 1.07% |
| 2025-01-16 | 10.36 | 10.50 | 10.24 | 10.32 | 9.98 | qfq | 4,264,153 | 44,223,408 | -0.19% |
| 2025-01-15 | 10.31 | 10.38 | 10.20 | 10.34 | 10.00 | qfq | 3,444,500 | 35,517,808 | 0.39% |
| 2025-01-14 | 10.10 | 10.31 | 10.10 | 10.30 | 9.96 | qfq | 4,375,700 | 44,858,754 | 2.28% |
| 2025-01-13 | 10.05 | 10.11 | 9.89 | 10.07 | 9.74 | qfq | 3,239,600 | 32,464,297 | 0.10% |
| 2025-01-10 | 10.36 | 10.39 | 10.06 | 10.06 | 9.73 | qfq | 3,784,600 | 38,680,445 | -2.99% |
| 2025-01-09 | 10.32 | 10.49 | 10.31 | 10.37 | 10.03 | qfq | 3,023,200 | 31,481,725 | -0.48% |
| 2025-01-08 | 10.51 | 10.52 | 10.19 | 10.42 | 10.08 | qfq | 4,056,100 | 42,021,701 | -0.86% |
| 2025-01-07 | 10.39 | 10.53 | 10.31 | 10.51 | 10.17 | qfq | 3,357,800 | 34,996,913 | 1.15% |
| 2025-01-06 | 10.40 | 10.56 | 10.17 | 10.39 | 10.05 | qfq | 5,098,000 | 52,844,394 | -0.76% |
| 2025-01-03 | 10.88 | 10.92 | 10.43 | 10.47 | 10.13 | qfq | 6,598,699 | 70,198,238 | -3.59% |
| 2025-01-02 | 11.06 | 11.29 | 10.76 | 10.86 | 10.51 | qfq | 9,352,161 | 103,470,917 | -1.81% |
| 2024-12-31 | 11.08 | 11.35 | 11.01 | 11.06 | 10.70 | qfq | 6,569,600 | 73,399,093 | -0.45% |
| 2024-12-30 | 11.26 | 11.31 | 11.06 | 11.11 | 10.75 | qfq | 4,032,915 | 44,905,120 | -1.33% |
| 2024-12-27 | 11.08 | 11.32 | 11.00 | 11.26 | 10.89 | qfq | 4,220,900 | 47,389,233 | 1.44% |
| 2024-12-26 | 11.06 | 11.18 | 11.03 | 11.10 | 10.74 | qfq | 3,826,600 | 42,520,355 | 0.09% |
| 2024-12-25 | 11.35 | 11.37 | 11.00 | 11.09 | 10.73 | qfq | 4,978,900 | 55,480,783 | -2.72% |
| 2024-12-24 | 11.29 | 11.41 | 11.10 | 11.40 | 11.03 | qfq | 5,510,547 | 62,033,440 | 1.42% |
| 2024-12-23 | 11.70 | 11.76 | 11.22 | 11.24 | 10.87 | qfq | 7,687,647 | 87,759,382 | -4.10% |
| 2024-12-20 | 11.61 | 11.93 | 11.61 | 11.72 | 11.34 | qfq | 5,258,410 | 61,962,703 | -0.17% |
| 2024-12-19 | 11.70 | 11.80 | 11.47 | 11.74 | 11.36 | qfq | 6,328,000 | 73,567,075 | -0.76% |
| 2024-12-18 | 11.93 | 12.15 | 11.78 | 11.83 | 11.45 | qfq | 7,839,510 | 93,445,291 | -1.33% |
| 2024-12-17 | 12.40 | 12.41 | 11.93 | 11.99 | 11.60 | qfq | 11,762,234 | 142,085,332 | -3.31% |
| 2024-12-16 | 12.33 | 12.84 | 12.23 | 12.40 | 12.00 | qfq | 15,116,499 | 189,441,665 | 0.90% |
| 2024-12-13 | 12.45 | 12.60 | 12.26 | 12.29 | 11.89 | qfq | 11,930,600 | 148,117,385 | -1.92% |
| 2024-12-12 | 12.09 | 12.55 | 12.09 | 12.53 | 12.12 | qfq | 15,346,700 | 190,362,122 | 2.96% |
| 2024-12-11 | 11.82 | 12.48 | 11.82 | 12.17 | 11.77 | qfq | 13,752,900 | 167,532,287 | 2.61% |
| 2024-12-10 | 12.15 | 12.24 | 11.80 | 11.86 | 11.47 | qfq | 10,625,500 | 127,654,556 | 0.68% |
| 2024-12-09 | 11.82 | 11.98 | 11.70 | 11.78 | 11.40 | qfq | 6,260,200 | 73,961,541 | -0.17% |
| 2024-12-06 | 11.77 | 11.86 | 11.70 | 11.80 | 11.42 | qfq | 5,396,300 | 63,575,134 | 0.00% |
| 2024-12-05 | 11.66 | 11.88 | 11.66 | 11.80 | 11.42 | qfq | 7,602,088 | 89,407,889 | 0.51% |
| 2024-12-04 | 11.90 | 12.16 | 11.70 | 11.74 | 11.36 | qfq | 10,278,988 | 122,683,200 | -1.84% |
| 2024-12-03 | 11.91 | 11.98 | 11.69 | 11.96 | 11.57 | qfq | 11,929,936 | 141,360,814 | 0.00% |
| 2024-12-02 | 11.85 | 12.08 | 11.78 | 11.96 | 11.57 | qfq | 15,326,648 | 182,131,461 | 0.25% |
| 2024-11-29 | 11.72 | 12.29 | 11.72 | 11.93 | 11.54 | qfq | 15,387,320 | 184,965,568 | 1.88% |
| 2024-11-28 | 11.44 | 11.94 | 11.43 | 11.71 | 11.33 | qfq | 11,882,200 | 139,627,110 | 1.39% |
| 2024-11-27 | 11.45 | 11.56 | 11.11 | 11.55 | 11.17 | qfq | 10,764,230 | 122,645,604 | 0.87% |
| 2024-11-26 | 11.08 | 11.54 | 11.04 | 11.45 | 11.08 | qfq | 12,811,500 | 146,067,396 | 3.34% |
| 2024-11-25 | 10.93 | 11.11 | 10.86 | 11.08 | 10.72 | qfq | 7,364,800 | 81,074,880 | 1.74% |
| 2024-11-22 | 11.58 | 11.60 | 10.88 | 10.89 | 10.54 | qfq | 13,193,552 | 148,459,049 | -5.55% |
| 2024-11-21 | 11.25 | 11.60 | 11.18 | 11.53 | 11.15 | qfq | 16,044,591 | 183,539,969 | 2.13% |
| 2024-11-20 | 11.18 | 11.30 | 10.99 | 11.29 | 10.92 | qfq | 10,134,046 | 113,217,566 | 0.44% |
| 2024-11-19 | 11.25 | 11.36 | 10.98 | 11.24 | 10.87 | qfq | 10,109,310 | 112,998,649 | 0.00% |
| 2024-11-18 | 11.08 | 11.36 | 11.01 | 11.24 | 10.87 | qfq | 14,909,699 | 167,447,963 | 2.27% |
| 2024-11-15 | 10.88 | 11.32 | 10.82 | 10.99 | 10.63 | qfq | 10,604,736 | 117,676,326 | 1.20% |
| 2024-11-14 | 11.11 | 11.12 | 10.82 | 10.86 | 10.51 | qfq | 7,184,099 | 78,743,761 | -2.69% |
| 2024-11-13 | 11.09 | 11.17 | 10.96 | 11.16 | 10.80 | qfq | 6,450,299 | 71,474,917 | 0.81% |
| 2024-11-12 | 11.12 | 11.24 | 10.96 | 11.07 | 10.71 | qfq | 8,159,470 | 90,824,994 | -0.45% |
| 2024-11-11 | 11.13 | 11.14 | 10.90 | 11.12 | 10.76 | qfq | 10,666,046 | 117,498,383 | -0.71% |
| 2024-11-08 | 11.58 | 11.61 | 11.15 | 11.20 | 10.84 | qfq | 13,350,097 | 150,348,664 | -2.86% |
| 2024-11-07 | 10.81 | 11.54 | 10.79 | 11.53 | 11.15 | qfq | 21,964,064 | 249,215,283 | 6.37% |
| 2024-11-06 | 10.89 | 10.94 | 10.72 | 10.84 | 10.49 | qfq | 8,863,300 | 95,977,444 | -0.55% |
| 2024-11-05 | 10.83 | 10.95 | 10.72 | 10.90 | 10.55 | qfq | 9,648,900 | 104,834,149 | 1.11% |
| 2024-11-04 | 10.46 | 10.88 | 10.45 | 10.78 | 10.43 | qfq | 11,093,655 | 118,503,944 | 3.26% |
| 2024-11-01 | 10.43 | 10.58 | 10.32 | 10.44 | 10.10 | qfq | 8,514,602 | 89,272,176 | -0.19% |
| 2024-10-31 | 10.47 | 10.55 | 10.36 | 10.46 | 10.12 | qfq | 5,377,682 | 56,203,632 | -0.10% |
| 2024-10-30 | 10.51 | 10.60 | 10.33 | 10.47 | 10.13 | qfq | 5,811,500 | 60,792,554 | -0.95% |
| 2024-10-29 | 10.96 | 11.00 | 10.55 | 10.57 | 10.23 | qfq | 8,520,600 | 91,397,911 | -3.56% |
| 2024-10-28 | 10.73 | 10.96 | 10.73 | 10.96 | 10.60 | qfq | 9,604,845 | 104,563,568 | 2.14% |
| 2024-10-25 | 10.52 | 10.74 | 10.50 | 10.73 | 10.38 | qfq | 6,684,157 | 71,155,530 | 2.00% |
| 2024-10-24 | 10.64 | 10.76 | 10.48 | 10.52 | 10.18 | qfq | 5,896,200 | 62,426,655 | -2.32% |
| 2024-10-23 | 10.70 | 10.95 | 10.66 | 10.77 | 10.42 | qfq | 9,518,690 | 103,342,331 | 0.65% |
| 2024-10-22 | 10.58 | 10.71 | 10.50 | 10.70 | 10.35 | qfq | 6,785,500 | 72,204,782 | 0.94% |
| 2024-10-21 | 10.47 | 10.77 | 10.38 | 10.60 | 10.26 | qfq | 11,752,078 | 124,240,723 | 1.34% |
| 2024-10-18 | 10.28 | 10.59 | 10.18 | 10.46 | 10.12 | qfq | 6,407,738 | 66,613,813 | 2.25% |
| 2024-10-17 | 10.38 | 10.41 | 10.21 | 10.23 | 9.90 | qfq | 4,570,600 | 47,030,381 | -0.87% |
| 2024-10-16 | 10.20 | 10.46 | 10.20 | 10.32 | 9.98 | qfq | 4,061,746 | 41,922,154 | -0.48% |
| 2024-10-15 | 10.43 | 10.55 | 10.30 | 10.37 | 10.03 | qfq | 5,954,980 | 62,045,582 | -1.33% |
| 2024-10-14 | 10.45 | 10.56 | 10.16 | 10.51 | 10.17 | qfq | 8,339,037 | 86,795,602 | -0.10% |
| 2024-10-11 | 10.37 | 10.80 | 10.23 | 10.52 | 10.18 | qfq | 13,653,487 | 144,711,820 | 1.74% |
| 2024-10-10 | 10.29 | 10.64 | 10.08 | 10.34 | 10.00 | qfq | 9,896,232 | 102,883,027 | 0.39% |
| 2024-10-09 | 11.01 | 11.01 | 10.30 | 10.30 | 9.96 | qfq | 15,156,799 | 160,782,163 | -9.33% |
| 2024-10-08 | 12.43 | 12.44 | 10.87 | 11.36 | 10.99 | qfq | 27,544,139 | 318,002,684 | 0.44% |
| 2024-09-30 | 10.86 | 11.40 | 10.50 | 11.31 | 10.94 | qfq | 18,457,325 | 202,949,399 | 8.13% |
| 2024-09-27 | 10.30 | 10.52 | 10.05 | 10.46 | 10.12 | qfq | 11,352,100 | 116,473,684 | 3.77% |
| 2024-09-26 | 9.38 | 10.08 | 9.35 | 10.08 | 9.75 | qfq | 12,231,617 | 119,598,171 | 7.58% |
| 2024-09-25 | 9.45 | 9.61 | 9.36 | 9.37 | 9.07 | qfq | 6,398,999 | 60,669,342 | -0.32% |
| 2024-09-24 | 9.06 | 9.40 | 9.06 | 9.40 | 9.09 | qfq | 7,091,300 | 65,781,675 | 3.75% |
| 2024-09-23 | 9.04 | 9.13 | 8.99 | 9.06 | 8.77 | qfq | 3,329,492 | 30,219,796 | 0.67% |
| 2024-09-20 | 8.99 | 9.07 | 8.91 | 9.00 | 8.71 | qfq | 2,350,700 | 21,066,959 | 0.11% |
| 2024-09-19 | 8.83 | 9.10 | 8.83 | 8.99 | 8.70 | qfq | 5,526,076 | 49,685,666 | 1.81% |
| 2024-09-18 | 8.90 | 8.95 | 8.73 | 8.83 | 8.54 | qfq | 3,088,700 | 27,244,367 | -0.79% |
| 2024-09-13 | 9.12 | 9.12 | 8.88 | 8.90 | 8.61 | qfq | 4,113,765 | 36,803,714 | -2.31% |
| 2024-09-12 | 9.13 | 9.23 | 9.11 | 9.11 | 8.81 | qfq | 1,990,618 | 18,223,983 | -0.55% |
| 2024-09-11 | 9.19 | 9.24 | 9.10 | 9.16 | 8.86 | qfq | 2,017,056 | 18,489,254 | -0.65% |
| 2024-09-10 | 9.18 | 9.27 | 9.08 | 9.22 | 8.92 | qfq | 2,513,500 | 23,033,433 | 0.22% |
| 2024-09-09 | 9.20 | 9.29 | 9.10 | 9.20 | 8.90 | qfq | 2,180,000 | 20,061,990 | 0.11% |
| 2024-09-06 | 9.37 | 9.37 | 9.19 | 9.19 | 8.89 | qfq | 2,070,800 | 19,190,745 | -1.82% |
| 2024-09-05 | 9.15 | 9.36 | 9.15 | 9.36 | 9.06 | qfq | 2,584,831 | 24,053,907 | 1.19% |
| 2024-09-04 | 9.30 | 9.37 | 9.21 | 9.25 | 8.95 | qfq | 2,175,700 | 20,180,445 | -0.64% |
| 2024-09-03 | 9.33 | 9.43 | 9.26 | 9.31 | 9.01 | qfq | 2,355,578 | 21,975,858 | -0.43% |
| 2024-09-02 | 9.50 | 9.52 | 9.32 | 9.35 | 9.05 | qfq | 3,145,031 | 29,649,005 | -1.79% |
| 2024-08-30 | 9.41 | 9.68 | 9.21 | 9.52 | 9.21 | qfq | 6,156,800 | 58,470,389 | 0.32% |
| 2024-08-29 | 9.20 | 9.50 | 9.17 | 9.49 | 9.18 | qfq | 3,908,814 | 36,622,354 | 3.26% |
| 2024-08-28 | 9.21 | 9.28 | 9.10 | 9.19 | 8.89 | qfq | 2,453,400 | 22,556,756 | -0.43% |
| 2024-08-27 | 9.23 | 9.34 | 9.16 | 9.23 | 8.93 | qfq | 2,447,400 | 22,602,246 | -0.32% |
| 2024-08-26 | 9.22 | 9.33 | 9.16 | 9.26 | 8.96 | qfq | 2,805,200 | 25,958,392 | 0.33% |
| 2024-08-23 | 9.27 | 9.37 | 9.19 | 9.23 | 8.93 | qfq | 5,147,700 | 47,705,368 | -0.43% |
| 2024-08-22 | 9.71 | 9.72 | 9.25 | 9.27 | 8.97 | qfq | 9,152,000 | 86,183,561 | -4.83% |
| 2024-08-21 | 9.92 | 9.96 | 9.71 | 9.74 | 9.42 | qfq | 3,385,600 | 33,257,919 | -1.72% |
| 2024-08-20 | 10.03 | 10.14 | 9.86 | 9.91 | 9.59 | qfq | 3,309,000 | 33,026,171 | -1.29% |
| 2024-08-19 | 10.04 | 10.10 | 9.98 | 10.04 | 9.71 | qfq | 2,370,700 | 23,801,966 | 0.50% |
| 2024-08-16 | 10.08 | 10.13 | 9.96 | 9.99 | 9.67 | qfq | 3,563,800 | 35,694,285 | -0.99% |
| 2024-08-15 | 10.05 | 10.17 | 9.98 | 10.09 | 9.76 | qfq | 2,843,546 | 28,633,736 | 0.30% |
| 2024-08-14 | 10.18 | 10.19 | 10.05 | 10.06 | 9.73 | qfq | 1,999,600 | 20,202,873 | -0.89% |
| 2024-08-13 | 10.13 | 10.23 | 10.04 | 10.15 | 9.82 | qfq | 2,555,300 | 25,858,132 | -0.39% |
| 2024-08-12 | 10.15 | 10.32 | 10.10 | 10.19 | 9.86 | qfq | 3,435,100 | 35,120,384 | -0.20% |
| 2024-08-09 | 10.29 | 10.36 | 10.21 | 10.21 | 9.88 | qfq | 3,027,899 | 31,088,071 | -0.68% |
| 2024-08-08 | 10.18 | 10.37 | 10.09 | 10.28 | 9.95 | qfq | 4,228,334 | 43,337,901 | 0.98% |
| 2024-08-07 | 10.27 | 10.27 | 10.10 | 10.18 | 9.85 | qfq | 3,480,700 | 35,369,275 | -0.20% |
| 2024-08-06 | 10.14 | 10.29 | 10.08 | 10.20 | 9.87 | qfq | 4,400,900 | 44,743,553 | 1.09% |
| 2024-08-05 | 10.26 | 10.40 | 10.07 | 10.09 | 9.76 | qfq | 5,702,200 | 58,375,195 | -1.56% |
| 2024-08-02 | 10.13 | 10.53 | 10.11 | 10.25 | 9.92 | qfq | 5,845,760 | 60,382,039 | 0.79% |
| 2024-08-01 | 10.11 | 10.29 | 10.03 | 10.17 | 9.84 | qfq | 5,751,300 | 58,449,927 | 0.89% |
| 2024-07-31 | 9.82 | 10.10 | 9.78 | 10.08 | 9.75 | qfq | 4,766,200 | 47,678,565 | 3.07% |
| 2024-07-30 | 9.72 | 9.78 | 9.61 | 9.78 | 9.46 | qfq | 2,957,500 | 28,807,282 | 0.72% |
| 2024-07-29 | 9.72 | 9.79 | 9.69 | 9.71 | 9.39 | qfq | 2,485,300 | 24,190,401 | 0.00% |
| 2024-07-26 | 9.65 | 9.76 | 9.54 | 9.71 | 9.39 | qfq | 2,927,300 | 28,305,952 | 1.15% |
| 2024-07-25 | 9.50 | 9.66 | 9.43 | 9.60 | 9.29 | qfq | 2,668,800 | 25,569,993 | 0.73% |
| 2024-07-24 | 9.63 | 9.75 | 9.50 | 9.53 | 9.22 | qfq | 3,678,000 | 35,380,878 | -1.45% |
| 2024-07-23 | 9.84 | 10.00 | 9.65 | 9.67 | 9.36 | qfq | 5,151,300 | 50,723,741 | -1.83% |
| 2024-07-22 | 9.90 | 9.95 | 9.77 | 9.85 | 9.53 | qfq | 3,690,700 | 36,293,900 | -0.71% |
| 2024-07-19 | 9.81 | 9.96 | 9.75 | 9.92 | 9.60 | qfq | 3,863,720 | 38,116,444 | 0.61% |
| 2024-07-18 | 9.91 | 10.04 | 9.77 | 9.86 | 9.54 | qfq | 4,643,434 | 45,894,483 | -0.90% |
| 2024-07-17 | 9.90 | 10.05 | 9.83 | 9.95 | 9.63 | qfq | 3,740,914 | 37,195,232 | 0.30% |
| 2024-07-16 | 9.95 | 9.99 | 9.84 | 9.92 | 9.60 | qfq | 3,066,100 | 30,322,241 | -0.30% |
| 2024-07-15 | 10.02 | 10.10 | 9.93 | 9.95 | 9.63 | qfq | 3,558,500 | 35,518,543 | -0.90% |
| 2024-07-12 | 10.00 | 10.12 | 9.91 | 10.04 | 9.71 | qfq | 5,318,500 | 53,280,774 | 0.10% |
| 2024-07-11 | 9.70 | 10.04 | 9.62 | 10.03 | 9.70 | qfq | 9,360,900 | 92,396,034 | 5.47% |
| 2024-07-10 | 9.49 | 9.65 | 9.42 | 9.51 | 9.20 | qfq | 5,144,600 | 49,092,192 | -0.52% |
| 2024-07-09 | 9.49 | 9.58 | 9.20 | 9.56 | 9.25 | qfq | 9,002,082 | 84,486,674 | 0.95% |
| 2024-07-08 | 9.88 | 9.91 | 9.47 | 9.47 | 9.16 | qfq | 8,225,700 | 78,894,666 | -4.73% |
| 2024-07-05 | 9.97 | 10.02 | 9.80 | 9.94 | 9.62 | qfq | 6,322,300 | 62,530,781 | -0.60% |
| 2024-07-04 | 10.26 | 10.35 | 9.96 | 10.00 | 9.67 | qfq | 9,174,362 | 92,481,590 | -3.10% |
| 2024-07-03 | 10.28 | 10.49 | 10.28 | 10.32 | 9.98 | qfq | 9,152,599 | 94,959,473 | -0.96% |
| 2024-07-02 | 10.02 | 10.65 | 9.98 | 10.42 | 10.08 | qfq | 18,598,200 | 193,845,606 | 3.58% |
| 2024-07-01 | 10.22 | 10.29 | 9.90 | 10.06 | 9.73 | qfq | 11,386,500 | 114,431,233 | -1.76% |
| 2024-06-28 | 10.19 | 10.39 | 10.13 | 10.24 | 9.91 | qfq | 14,022,873 | 144,138,749 | 0.00% |
| 2024-06-27 | 10.47 | 10.47 | 10.22 | 10.24 | 9.91 | qfq | 15,376,097 | 158,316,372 | -2.38% |
| 2024-06-26 | 10.67 | 10.86 | 10.28 | 10.49 | 10.15 | qfq | 26,565,547 | 279,372,921 | -1.41% |
| 2024-06-25 | 10.97 | 11.17 | 10.50 | 10.64 | 10.29 | qfq | 34,562,431 | 373,184,098 | -8.04% |
| 2024-06-24 | 11.57 | 11.78 | 11.57 | 11.57 | 11.19 | qfq | 21,104,848 | 244,364,661 | -9.96% |
| 2024-06-21 | 13.48 | 13.98 | 12.65 | 12.85 | 12.43 | qfq | 59,059,261 | 783,613,356 | -0.31% |
| 2024-06-20 | 12.69 | 12.89 | 12.29 | 12.89 | 12.47 | qfq | 26,511,480 | 336,114,403 | 9.98% |
| 2024-06-19 | 10.59 | 11.72 | 10.56 | 11.72 | 11.34 | qfq | 17,105,548 | 196,762,823 | 10.05% |
| 2024-06-18 | 10.59 | 10.80 | 10.50 | 10.65 | 10.30 | qfq | 2,883,600 | 30,715,242 | 1.43% |
| 2024-06-17 | 10.50 | 10.59 | 10.42 | 10.50 | 10.16 | qfq | 2,109,700 | 22,129,741 | -0.38% |
| 2024-06-14 | 10.58 | 10.64 | 10.43 | 10.54 | 10.20 | qfq | 2,563,012 | 26,981,251 | 0.86% |
| 2024-06-13 | 10.60 | 10.65 | 10.41 | 10.45 | 10.11 | qfq | 2,279,333 | 23,946,625 | -1.23% |
| 2024-06-12 | 10.54 | 10.67 | 10.48 | 10.58 | 10.24 | qfq | 2,263,700 | 23,999,694 | 0.67% |
| 2024-06-11 | 10.79 | 10.79 | 10.45 | 10.51 | 10.17 | qfq | 4,192,500 | 44,181,134 | -2.59% |
| 2024-06-07 | 10.78 | 10.91 | 10.73 | 10.79 | 10.44 | qfq | 2,540,400 | 27,472,140 | 0.84% |
| 2024-06-06 | 11.13 | 11.13 | 10.66 | 10.70 | 10.35 | qfq | 5,859,401 | 63,451,053 | -3.08% |
| 2024-06-05 | 11.00 | 11.15 | 10.85 | 11.04 | 10.68 | qfq | 4,277,450 | 47,350,724 | 0.73% |
| 2024-06-04 | 10.96 | 11.00 | 10.84 | 10.96 | 10.60 | qfq | 2,369,320 | 25,878,425 | 0.09% |
| 2024-06-03 | 11.10 | 11.20 | 10.87 | 10.95 | 10.59 | qfq | 3,481,899 | 38,368,675 | -1.35% |
| 2024-05-31 | 11.08 | 11.12 | 10.96 | 11.10 | 10.74 | qfq | 2,068,100 | 22,856,455 | 1.00% |
| 2024-05-30 | 11.22 | 11.22 | 10.91 | 10.99 | 10.63 | qfq | 3,123,500 | 34,456,685 | -2.05% |
| 2024-05-29 | 11.08 | 11.27 | 11.01 | 11.22 | 10.86 | qfq | 3,203,800 | 35,714,557 | 1.72% |
| 2024-05-28 | 11.19 | 11.19 | 10.91 | 11.03 | 10.67 | qfq | 2,961,400 | 32,778,773 | -0.81% |
| 2024-05-27 | 11.11 | 11.20 | 10.87 | 11.12 | 10.76 | qfq | 5,807,235 | 64,100,046 | 0.00% |
| 2024-05-24 | 11.18 | 11.28 | 11.11 | 11.12 | 10.76 | qfq | 2,196,200 | 24,581,463 | -0.45% |
| 2024-05-23 | 11.57 | 11.58 | 11.15 | 11.17 | 10.81 | qfq | 3,966,782 | 44,665,241 | -4.20% |
| 2024-05-22 | 11.70 | 11.77 | 11.58 | 11.66 | 11.08 | qfq | 3,537,582 | 41,141,618 | -0.34% |
| 2024-05-21 | 11.50 | 11.82 | 11.44 | 11.70 | 11.12 | qfq | 5,719,750 | 66,615,626 | 1.74% |
| 2024-05-20 | 11.59 | 11.78 | 11.46 | 11.50 | 10.93 | qfq | 5,537,400 | 63,973,126 | -0.78% |
| 2024-05-17 | 11.52 | 11.73 | 11.40 | 11.59 | 11.01 | qfq | 4,298,300 | 49,697,235 | 0.17% |
| 2024-05-16 | 11.72 | 11.80 | 11.54 | 11.57 | 11.00 | qfq | 4,922,956 | 57,329,242 | -1.11% |
| 2024-05-15 | 12.02 | 12.04 | 11.66 | 11.70 | 11.12 | qfq | 5,533,333 | 65,337,753 | -2.58% |
| 2024-05-14 | 11.68 | 12.10 | 11.64 | 12.01 | 11.41 | qfq | 7,774,266 | 92,391,212 | 1.95% |
| 2024-05-13 | 11.99 | 11.99 | 11.60 | 11.78 | 11.20 | qfq | 10,433,178 | 123,298,886 | -2.24% |
| 2024-05-10 | 11.46 | 12.28 | 11.41 | 12.05 | 11.45 | qfq | 19,773,668 | 237,624,672 | 5.52% |
| 2024-05-09 | 11.20 | 11.45 | 11.18 | 11.42 | 10.85 | qfq | 5,182,892 | 58,866,870 | 1.78% |
| 2024-05-08 | 11.20 | 11.37 | 11.13 | 11.22 | 10.66 | qfq | 4,006,333 | 45,022,202 | 0.45% |
| 2024-05-07 | 11.25 | 11.27 | 11.15 | 11.17 | 10.62 | qfq | 4,078,500 | 45,688,490 | -0.09% |
| 2024-05-06 | 11.15 | 11.28 | 11.09 | 11.18 | 10.63 | qfq | 4,913,400 | 54,940,060 | 1.54% |
| 2024-04-30 | 10.96 | 11.09 | 10.90 | 11.01 | 10.46 | qfq | 3,634,600 | 39,986,641 | 0.09% |
| 2024-04-29 | 10.88 | 11.03 | 10.78 | 11.00 | 10.45 | qfq | 5,553,852 | 60,775,345 | 2.14% |
| 2024-04-26 | 10.73 | 10.88 | 10.68 | 10.77 | 10.24 | qfq | 3,940,500 | 42,449,677 | -0.65% |
| 2024-04-25 | 10.80 | 10.87 | 10.66 | 10.84 | 10.30 | qfq | 3,348,100 | 36,203,700 | 0.93% |
| 2024-04-24 | 10.67 | 10.79 | 10.57 | 10.74 | 10.21 | qfq | 3,201,100 | 34,238,113 | 0.37% |
| 2024-04-23 | 10.77 | 10.82 | 10.51 | 10.70 | 10.17 | qfq | 6,191,085 | 66,053,896 | -2.10% |
| 2024-04-22 | 10.49 | 10.99 | 10.49 | 10.93 | 10.39 | qfq | 8,528,400 | 92,383,364 | 4.39% |
| 2024-04-19 | 10.48 | 10.61 | 10.39 | 10.47 | 9.95 | qfq | 3,042,553 | 31,900,003 | -0.76% |
| 2024-04-18 | 10.37 | 10.69 | 10.37 | 10.55 | 10.03 | qfq | 4,782,876 | 50,484,029 | 0.76% |
| 2024-04-17 | 10.38 | 10.52 | 10.37 | 10.47 | 9.95 | qfq | 4,523,550 | 47,206,032 | 1.55% |
| 2024-04-16 | 10.65 | 10.75 | 10.30 | 10.31 | 9.80 | qfq | 7,285,845 | 76,287,972 | -3.91% |
| 2024-04-15 | 10.59 | 10.99 | 10.52 | 10.73 | 10.20 | qfq | 9,725,618 | 104,294,350 | 1.04% |
| 2024-04-12 | 10.75 | 11.07 | 10.60 | 10.62 | 10.09 | qfq | 8,594,914 | 92,713,545 | -1.21% |
| 2024-04-11 | 10.40 | 10.85 | 10.40 | 10.75 | 10.22 | qfq | 5,421,600 | 58,149,085 | 1.80% |
| 2024-04-10 | 10.52 | 10.64 | 10.43 | 10.56 | 10.04 | qfq | 5,132,697 | 54,022,889 | 0.19% |
| 2024-04-09 | 10.23 | 10.56 | 10.21 | 10.54 | 10.02 | qfq | 4,597,700 | 48,002,157 | 2.43% |
| 2024-04-08 | 10.57 | 10.57 | 10.25 | 10.29 | 9.78 | qfq | 5,760,110 | 59,690,374 | -1.72% |
| 2024-04-03 | 10.21 | 10.48 | 10.21 | 10.47 | 9.95 | qfq | 5,839,021 | 60,826,985 | 2.15% |
| 2024-04-02 | 10.06 | 10.26 | 9.99 | 10.25 | 9.74 | qfq | 6,564,823 | 66,654,819 | 2.09% |
| 2024-04-01 | 9.84 | 10.09 | 9.80 | 10.04 | 9.54 | qfq | 7,752,302 | 77,368,199 | 3.40% |
| 2024-03-29 | 9.35 | 9.86 | 9.35 | 9.71 | 9.23 | qfq | 6,122,893 | 59,077,796 | 3.85% |
| 2024-03-28 | 9.40 | 9.48 | 9.25 | 9.35 | 8.89 | qfq | 2,365,699 | 22,155,445 | 0.86% |
| 2024-03-27 | 9.47 | 9.55 | 9.26 | 9.27 | 8.81 | qfq | 2,359,800 | 22,196,351 | -2.01% |
| 2024-03-26 | 9.32 | 9.48 | 9.30 | 9.46 | 8.99 | qfq | 2,388,300 | 22,445,762 | 1.50% |
| 2024-03-25 | 9.58 | 9.58 | 9.30 | 9.32 | 8.86 | qfq | 2,559,918 | 24,112,433 | -2.31% |
| 2024-03-22 | 9.68 | 9.74 | 9.48 | 9.54 | 9.07 | qfq | 3,111,486 | 29,757,435 | -1.85% |
| 2024-03-21 | 9.67 | 9.76 | 9.63 | 9.72 | 9.24 | qfq | 2,947,976 | 28,617,552 | 0.41% |
| 2024-03-20 | 9.67 | 9.68 | 9.60 | 9.68 | 9.20 | qfq | 3,165,197 | 30,503,806 | -0.10% |
| 2024-03-19 | 9.65 | 9.79 | 9.59 | 9.69 | 9.21 | qfq | 4,392,858 | 42,552,720 | 0.83% |
| 2024-03-18 | 9.57 | 9.63 | 9.51 | 9.61 | 9.13 | qfq | 2,811,216 | 26,906,110 | 0.42% |
| 2024-03-15 | 9.45 | 9.57 | 9.45 | 9.57 | 9.10 | qfq | 2,524,259 | 24,044,605 | 1.06% |
| 2024-03-14 | 9.49 | 9.62 | 9.38 | 9.47 | 9.00 | qfq | 2,971,700 | 28,231,123 | -0.53% |
| 2024-03-13 | 9.50 | 9.56 | 9.41 | 9.52 | 9.05 | qfq | 4,413,479 | 41,836,794 | -0.31% |
| 2024-03-12 | 9.26 | 9.60 | 9.22 | 9.55 | 9.08 | qfq | 7,489,233 | 70,850,022 | 3.13% |
| 2024-03-11 | 9.05 | 9.29 | 9.03 | 9.26 | 8.80 | qfq | 5,141,497 | 47,302,675 | 1.87% |
| 2024-03-08 | 9.08 | 9.20 | 8.97 | 9.09 | 8.64 | qfq | 2,914,795 | 26,466,407 | 0.66% |
| 2024-03-07 | 9.06 | 9.18 | 9.02 | 9.03 | 8.58 | qfq | 2,750,352 | 25,024,928 | -0.33% |
| 2024-03-06 | 9.03 | 9.16 | 8.96 | 9.06 | 8.61 | qfq | 2,510,763 | 22,736,481 | -0.22% |
| 2024-03-05 | 9.17 | 9.17 | 9.07 | 9.08 | 8.63 | qfq | 2,762,151 | 25,170,352 | -0.77% |
| 2024-03-04 | 9.26 | 9.33 | 9.08 | 9.15 | 8.70 | qfq | 2,997,771 | 27,471,952 | -1.51% |
| 2024-03-01 | 9.26 | 9.38 | 9.21 | 9.29 | 8.83 | qfq | 2,817,929 | 26,151,934 | -0.11% |
| 2024-02-29 | 8.97 | 9.30 | 8.90 | 9.30 | 8.84 | qfq | 4,375,360 | 40,121,253 | 2.99% |
| 2024-02-28 | 9.53 | 9.69 | 9.00 | 9.03 | 8.58 | qfq | 7,084,453 | 66,421,643 | -5.25% |
| 2024-02-27 | 9.39 | 9.53 | 9.28 | 9.53 | 9.06 | qfq | 3,934,485 | 37,037,310 | 1.17% |
| 2024-02-26 | 9.32 | 9.57 | 9.26 | 9.42 | 8.95 | qfq | 4,569,887 | 42,991,012 | 0.64% |
| 2024-02-23 | 9.30 | 9.40 | 9.22 | 9.36 | 8.90 | qfq | 3,011,228 | 28,079,714 | 0.75% |
| 2024-02-22 | 9.22 | 9.31 | 9.13 | 9.29 | 8.83 | qfq | 3,081,817 | 28,485,554 | 0.54% |
| 2024-02-21 | 9.06 | 9.46 | 8.91 | 9.24 | 8.78 | qfq | 4,560,461 | 42,230,894 | 1.65% |
| 2024-02-20 | 9.18 | 9.18 | 8.98 | 9.09 | 8.64 | qfq | 3,058,810 | 27,655,614 | -1.09% |
| 2024-02-19 | 9.25 | 9.48 | 9.11 | 9.19 | 8.73 | qfq | 5,211,996 | 48,288,842 | 1.21% |
| 2024-02-08 | 8.56 | 9.15 | 8.41 | 9.08 | 8.63 | qfq | 6,634,481 | 58,610,341 | 7.84% |
| 2024-02-07 | 8.36 | 8.61 | 8.20 | 8.42 | 8.00 | qfq | 5,104,569 | 43,154,803 | 0.36% |
| 2024-02-06 | 7.97 | 8.55 | 7.65 | 8.39 | 7.97 | qfq | 6,083,424 | 49,204,180 | 5.14% |
| 2024-02-05 | 8.71 | 8.71 | 7.90 | 7.98 | 7.58 | qfq | 6,529,384 | 53,377,871 | -8.38% |
| 2024-02-02 | 8.94 | 9.26 | 8.52 | 8.71 | 8.28 | qfq | 5,149,339 | 45,940,977 | -2.57% |
| 2024-02-01 | 9.15 | 9.20 | 8.91 | 8.94 | 8.50 | qfq | 4,498,379 | 40,604,697 | -3.04% |
| 2024-01-31 | 9.60 | 9.64 | 9.17 | 9.22 | 8.76 | qfq | 3,637,673 | 33,997,490 | -4.16% |
| 2024-01-30 | 9.81 | 9.88 | 9.61 | 9.62 | 9.14 | qfq | 2,921,177 | 28,500,087 | -3.22% |
| 2024-01-29 | 10.04 | 10.15 | 9.91 | 9.94 | 9.45 | qfq | 2,711,602 | 27,163,706 | -1.29% |
| 2024-01-26 | 10.00 | 10.18 | 9.98 | 10.07 | 9.57 | qfq | 2,733,287 | 27,563,083 | 0.60% |
| 2024-01-25 | 9.66 | 10.06 | 9.57 | 10.01 | 9.51 | qfq | 4,152,002 | 40,928,845 | 4.27% |
| 2024-01-24 | 9.51 | 9.65 | 9.25 | 9.60 | 9.12 | qfq | 3,248,011 | 30,781,742 | 1.05% |
| 2024-01-23 | 9.50 | 9.56 | 9.25 | 9.50 | 9.03 | qfq | 2,776,500 | 26,130,337 | -0.63% |
| 2024-01-22 | 10.04 | 10.04 | 9.46 | 9.56 | 9.09 | qfq | 3,415,920 | 33,242,844 | -4.88% |
| 2024-01-19 | 10.00 | 10.17 | 9.97 | 10.05 | 9.55 | qfq | 2,261,800 | 22,758,355 | -0.10% |
| 2024-01-18 | 10.30 | 10.30 | 9.80 | 10.06 | 9.56 | qfq | 6,254,067 | 62,214,257 | -2.33% |
| 2024-01-17 | 10.53 | 10.56 | 10.29 | 10.30 | 9.79 | qfq | 2,844,917 | 29,688,387 | -2.65% |
| 2024-01-16 | 10.60 | 10.70 | 10.41 | 10.58 | 10.05 | qfq | 2,512,600 | 26,535,901 | 0.00% |
| 2024-01-15 | 10.54 | 10.68 | 10.54 | 10.58 | 10.05 | qfq | 1,875,500 | 19,900,679 | -0.38% |
| 2024-01-12 | 10.65 | 10.77 | 10.59 | 10.62 | 10.09 | qfq | 2,166,600 | 23,165,543 | -0.28% |
| 2024-01-11 | 10.57 | 10.68 | 10.53 | 10.65 | 10.12 | qfq | 2,053,998 | 21,836,295 | 0.09% |
| 2024-01-10 | 10.51 | 10.68 | 10.35 | 10.64 | 10.11 | qfq | 3,097,333 | 32,736,359 | 1.92% |
| 2024-01-09 | 10.44 | 10.53 | 10.40 | 10.44 | 9.92 | qfq | 1,944,510 | 20,337,862 | 0.10% |
| 2024-01-08 | 10.55 | 10.60 | 10.43 | 10.43 | 9.91 | qfq | 2,632,868 | 27,644,696 | -1.70% |
| 2024-01-05 | 10.73 | 10.77 | 10.58 | 10.61 | 10.08 | qfq | 2,614,698 | 27,867,172 | -1.12% |
| 2024-01-04 | 10.81 | 10.81 | 10.65 | 10.73 | 10.20 | qfq | 2,360,798 | 25,235,557 | -0.65% |
| 2024-01-03 | 10.72 | 10.83 | 10.70 | 10.80 | 10.26 | qfq | 2,655,623 | 28,588,581 | 0.75% |
| 2024-01-02 | 10.74 | 10.80 | 10.63 | 10.72 | 10.19 | qfq | 2,847,000 | 30,561,691 | -0.19% |
| 2023-12-29 | 10.79 | 10.81 | 10.69 | 10.74 | 10.21 | qfq | 3,289,000 | 35,325,400 | -0.37% |
| 2023-12-28 | 10.60 | 10.88 | 10.56 | 10.78 | 10.24 | qfq | 4,124,100 | 44,414,029 | 1.03% |
| 2023-12-27 | 10.54 | 10.67 | 10.49 | 10.67 | 10.14 | qfq | 2,337,600 | 24,758,851 | 1.04% |
| 2023-12-26 | 10.58 | 10.59 | 10.49 | 10.56 | 10.04 | qfq | 2,340,700 | 24,680,982 | 0.00% |
| 2023-12-25 | 10.55 | 10.62 | 10.45 | 10.56 | 10.04 | qfq | 2,979,752 | 31,397,626 | -0.56% |
| 2023-12-22 | 10.80 | 10.80 | 10.57 | 10.62 | 10.09 | qfq | 4,029,971 | 42,839,382 | -1.76% |
| 2023-12-21 | 10.40 | 10.82 | 10.34 | 10.81 | 10.27 | qfq | 5,940,400 | 63,289,410 | 3.25% |
| 2023-12-20 | 10.90 | 10.91 | 10.46 | 10.47 | 9.95 | qfq | 6,098,500 | 64,389,955 | -3.59% |
| 2023-12-19 | 10.71 | 10.98 | 10.64 | 10.86 | 10.32 | qfq | 4,137,456 | 44,823,280 | 1.69% |
| 2023-12-18 | 10.65 | 10.76 | 10.61 | 10.68 | 10.15 | qfq | 3,174,900 | 33,988,406 | 0.00% |
| 2023-12-15 | 10.65 | 10.77 | 10.65 | 10.68 | 10.15 | qfq | 3,013,500 | 32,225,924 | 0.00% |
| 2023-12-14 | 10.87 | 10.90 | 10.67 | 10.68 | 10.15 | qfq | 3,717,900 | 39,960,664 | -1.48% |
| 2023-12-13 | 11.10 | 11.10 | 10.80 | 10.84 | 10.30 | qfq | 2,545,052 | 27,776,735 | -1.45% |
| 2023-12-12 | 10.91 | 11.02 | 10.91 | 11.00 | 10.45 | qfq | 2,146,800 | 23,555,232 | 0.36% |
| 2023-12-11 | 10.87 | 10.96 | 10.73 | 10.96 | 10.42 | qfq | 3,448,399 | 37,422,672 | 0.55% |
| 2023-12-08 | 11.09 | 11.11 | 10.90 | 10.90 | 10.36 | qfq | 3,293,800 | 36,173,090 | -1.54% |
| 2023-12-07 | 11.11 | 11.14 | 10.91 | 11.07 | 10.52 | qfq | 2,484,800 | 27,335,557 | -0.27% |
| 2023-12-06 | 11.06 | 11.18 | 11.04 | 11.10 | 10.55 | qfq | 2,680,500 | 29,798,127 | 0.36% |
| 2023-12-05 | 11.21 | 11.26 | 11.05 | 11.06 | 10.51 | qfq | 2,587,534 | 28,914,358 | -1.16% |
| 2023-12-04 | 11.38 | 11.42 | 11.18 | 11.19 | 10.63 | qfq | 2,905,100 | 32,646,644 | -1.67% |
| 2023-12-01 | 11.37 | 11.43 | 11.30 | 11.38 | 10.82 | qfq | 2,044,200 | 23,224,862 | 0.00% |
| 2023-11-30 | 11.33 | 11.44 | 11.25 | 11.38 | 10.82 | qfq | 2,088,010 | 23,692,989 | 0.44% |
| 2023-11-29 | 11.30 | 11.37 | 11.23 | 11.33 | 10.77 | qfq | 2,347,424 | 26,575,045 | 0.27% |
| 2023-11-28 | 11.29 | 11.33 | 11.23 | 11.30 | 10.74 | qfq | 2,670,124 | 30,131,743 | -0.09% |
| 2023-11-27 | 11.47 | 11.47 | 11.28 | 11.31 | 10.75 | qfq | 3,238,500 | 36,708,073 | -1.39% |
| 2023-11-24 | 11.47 | 11.54 | 11.39 | 11.47 | 10.90 | qfq | 2,474,900 | 28,381,391 | 0.26% |
| 2023-11-23 | 11.43 | 11.47 | 11.34 | 11.44 | 10.87 | qfq | 2,900,235 | 33,042,952 | 0.09% |
| 2023-11-22 | 11.47 | 11.56 | 11.42 | 11.43 | 10.86 | qfq | 3,399,900 | 39,095,654 | -0.70% |
| 2023-11-21 | 11.56 | 11.61 | 11.46 | 11.51 | 10.94 | qfq | 4,083,900 | 47,144,860 | -0.35% |
| 2023-11-20 | 11.40 | 11.56 | 11.33 | 11.55 | 10.98 | qfq | 3,794,634 | 43,585,713 | 1.49% |
| 2023-11-17 | 11.28 | 11.44 | 11.27 | 11.38 | 10.82 | qfq | 2,848,734 | 32,350,738 | 0.89% |
| 2023-11-16 | 11.27 | 11.35 | 11.25 | 11.28 | 10.72 | qfq | 2,609,380 | 29,536,447 | -0.27% |
| 2023-11-15 | 11.33 | 11.39 | 11.28 | 11.31 | 10.75 | qfq | 3,450,520 | 39,085,284 | 0.18% |
| 2023-11-14 | 11.28 | 11.33 | 11.23 | 11.29 | 10.73 | qfq | 2,854,334 | 32,192,107 | 0.09% |
| 2023-11-13 | 11.23 | 11.30 | 11.12 | 11.28 | 10.72 | qfq | 4,750,510 | 53,287,075 | 0.45% |
| 2023-11-10 | 11.09 | 11.42 | 10.96 | 11.23 | 10.67 | qfq | 5,514,500 | 61,160,237 | 0.18% |
| 2023-11-09 | 11.22 | 11.33 | 11.11 | 11.21 | 10.65 | qfq | 3,593,892 | 40,288,194 | -0.18% |
| 2023-11-08 | 11.26 | 11.32 | 11.17 | 11.23 | 10.67 | qfq | 2,206,945 | 24,798,763 | -0.27% |
| 2023-11-07 | 11.34 | 11.34 | 11.19 | 11.26 | 10.70 | qfq | 2,799,465 | 31,529,206 | -0.44% |
| 2023-11-06 | 11.30 | 11.37 | 11.18 | 11.31 | 10.75 | qfq | 3,170,199 | 35,767,537 | 0.80% |
| 2023-11-03 | 11.18 | 11.32 | 11.10 | 11.22 | 10.66 | qfq | 2,279,700 | 25,612,129 | 0.90% |
| 2023-11-02 | 11.34 | 11.43 | 11.11 | 11.12 | 10.57 | qfq | 3,939,068 | 44,108,260 | -2.20% |
| 2023-11-01 | 11.58 | 11.67 | 11.29 | 11.37 | 10.81 | qfq | 5,892,153 | 67,223,062 | 0.44% |
| 2023-10-31 | 11.28 | 11.35 | 11.16 | 11.32 | 10.76 | qfq | 4,454,612 | 50,161,732 | 0.71% |
| 2023-10-30 | 10.95 | 11.28 | 10.94 | 11.24 | 10.68 | qfq | 4,956,382 | 55,381,266 | 2.09% |
| 2023-10-27 | 10.84 | 11.04 | 10.82 | 11.01 | 10.46 | qfq | 3,586,936 | 39,389,881 | 1.10% |
| 2023-10-26 | 10.71 | 10.90 | 10.69 | 10.89 | 10.35 | qfq | 3,057,674 | 32,998,940 | 1.30% |
| 2023-10-25 | 10.66 | 10.84 | 10.66 | 10.75 | 10.22 | qfq | 3,125,712 | 33,671,166 | 1.42% |
| 2023-10-24 | 10.39 | 10.60 | 10.34 | 10.60 | 10.07 | qfq | 2,845,812 | 29,942,116 | 2.32% |
| 2023-10-23 | 10.50 | 10.62 | 10.24 | 10.36 | 9.85 | qfq | 3,277,211 | 34,157,871 | -2.26% |
| 2023-10-20 | 10.53 | 10.72 | 10.52 | 10.60 | 10.07 | qfq | 2,297,506 | 24,435,118 | 0.19% |
| 2023-10-19 | 10.64 | 10.75 | 10.53 | 10.58 | 10.05 | qfq | 3,125,300 | 33,247,430 | -1.12% |
| 2023-10-18 | 10.86 | 10.89 | 10.68 | 10.70 | 10.17 | qfq | 3,646,500 | 39,263,063 | -0.37% |
| 2023-10-17 | 10.79 | 10.83 | 10.70 | 10.74 | 10.21 | qfq | 2,452,000 | 26,393,816 | -0.46% |
| 2023-10-16 | 10.89 | 10.90 | 10.75 | 10.79 | 10.25 | qfq | 3,563,100 | 38,533,362 | -0.74% |
| 2023-10-13 | 11.18 | 11.18 | 10.82 | 10.87 | 10.33 | qfq | 5,779,300 | 62,998,039 | -2.86% |
| 2023-10-12 | 11.35 | 11.35 | 11.14 | 11.19 | 10.63 | qfq | 4,434,002 | 49,725,897 | -0.80% |
| 2023-10-11 | 11.25 | 11.35 | 11.25 | 11.28 | 10.72 | qfq | 2,769,200 | 31,272,189 | 0.27% |
| 2023-10-10 | 11.40 | 11.42 | 11.22 | 11.25 | 10.69 | qfq | 3,143,600 | 35,569,786 | -0.53% |
| 2023-10-09 | 11.33 | 11.44 | 11.27 | 11.31 | 10.75 | qfq | 3,015,673 | 34,181,758 | -0.70% |
| 2023-09-28 | 11.26 | 11.47 | 11.26 | 11.39 | 10.82 | qfq | 3,703,400 | 42,165,492 | 1.15% |
| 2023-09-27 | 11.25 | 11.31 | 11.17 | 11.26 | 10.70 | qfq | 3,524,300 | 39,649,094 | 0.18% |
| 2023-09-26 | 11.55 | 11.58 | 11.23 | 11.24 | 10.68 | qfq | 5,903,575 | 66,895,869 | -2.43% |
| 2023-09-25 | 11.69 | 11.69 | 11.48 | 11.52 | 10.95 | qfq | 3,810,500 | 44,048,692 | -1.45% |
| 2023-09-22 | 11.49 | 11.71 | 11.42 | 11.69 | 11.11 | qfq | 3,941,707 | 45,756,458 | 1.74% |
| 2023-09-21 | 11.56 | 11.67 | 11.42 | 11.49 | 10.92 | qfq | 3,713,904 | 42,780,695 | -1.12% |
| 2023-09-20 | 11.81 | 11.81 | 11.61 | 11.62 | 11.04 | qfq | 3,894,000 | 45,561,961 | -1.61% |
| 2023-09-19 | 11.99 | 11.99 | 11.78 | 11.81 | 11.22 | qfq | 3,122,200 | 36,934,541 | -1.25% |
| 2023-09-18 | 11.82 | 11.99 | 11.63 | 11.96 | 11.37 | qfq | 4,444,600 | 52,886,785 | 1.18% |
| 2023-09-15 | 11.82 | 11.90 | 11.75 | 11.82 | 11.23 | qfq | 3,077,465 | 36,358,244 | 0.42% |
| 2023-09-14 | 11.91 | 11.95 | 11.73 | 11.77 | 11.19 | qfq | 3,741,050 | 44,098,427 | -1.18% |
| 2023-09-13 | 11.90 | 12.12 | 11.79 | 11.91 | 11.32 | qfq | 5,022,962 | 59,913,203 | 0.00% |
| 2023-09-12 | 12.10 | 12.10 | 11.88 | 11.91 | 11.32 | qfq | 4,005,528 | 48,003,141 | -1.33% |
| 2023-09-11 | 11.90 | 12.13 | 11.80 | 12.07 | 11.47 | qfq | 4,589,587 | 55,022,735 | 1.60% |
| 2023-09-08 | 11.96 | 12.04 | 11.81 | 11.88 | 11.29 | qfq | 4,530,906 | 53,917,133 | -1.08% |
| 2023-09-07 | 12.15 | 12.28 | 11.98 | 12.01 | 11.41 | qfq | 7,193,700 | 87,137,889 | -1.40% |
| 2023-09-06 | 12.15 | 12.19 | 11.99 | 12.18 | 11.58 | qfq | 6,933,400 | 83,966,066 | 0.74% |
| 2023-09-05 | 11.93 | 12.17 | 11.92 | 12.09 | 11.49 | qfq | 6,920,124 | 83,273,825 | 0.58% |
| 2023-09-04 | 11.80 | 12.10 | 11.77 | 12.02 | 11.42 | qfq | 9,367,575 | 112,343,969 | 1.52% |
| 2023-09-01 | 11.57 | 11.93 | 11.56 | 11.84 | 11.25 | qfq | 7,657,354 | 90,118,097 | 2.25% |
| 2023-08-31 | 11.58 | 11.59 | 11.42 | 11.58 | 11.01 | qfq | 3,771,739 | 43,424,765 | 0.09% |
| 2023-08-30 | 11.56 | 11.72 | 11.50 | 11.57 | 11.00 | qfq | 3,505,600 | 40,636,967 | -0.17% |
| 2023-08-29 | 11.37 | 11.62 | 11.33 | 11.59 | 11.01 | qfq | 4,333,112 | 49,896,742 | 1.93% |
| 2023-08-28 | 11.90 | 11.96 | 11.34 | 11.37 | 10.81 | qfq | 6,553,966 | 76,165,338 | 0.09% |
| 2023-08-25 | 11.43 | 11.58 | 11.31 | 11.36 | 10.80 | qfq | 4,431,038 | 50,536,394 | -1.22% |
| 2023-08-24 | 11.36 | 11.64 | 11.24 | 11.50 | 10.93 | qfq | 5,380,214 | 61,644,404 | 1.77% |
| 2023-08-23 | 11.46 | 11.49 | 11.30 | 11.30 | 10.74 | qfq | 2,935,112 | 33,448,596 | -1.57% |
| 2023-08-22 | 11.48 | 11.52 | 11.29 | 11.48 | 10.91 | qfq | 4,553,902 | 51,892,971 | 0.53% |
| 2023-08-21 | 11.60 | 11.65 | 11.40 | 11.42 | 10.85 | qfq | 6,758,669 | 77,765,804 | -2.14% |
| 2023-08-18 | 11.96 | 12.08 | 11.62 | 11.67 | 11.09 | qfq | 4,781,500 | 56,504,267 | -2.42% |
| 2023-08-17 | 11.75 | 11.97 | 11.67 | 11.96 | 11.37 | qfq | 5,239,100 | 62,005,715 | 1.27% |
| 2023-08-16 | 11.74 | 12.11 | 11.70 | 11.81 | 11.22 | qfq | 6,648,882 | 79,229,799 | 0.08% |
| 2023-08-15 | 11.58 | 11.86 | 11.50 | 11.80 | 11.21 | qfq | 7,511,178 | 88,141,729 | 1.72% |
| 2023-08-14 | 11.56 | 11.61 | 11.39 | 11.60 | 11.02 | qfq | 7,166,470 | 82,393,271 | -0.60% |
| 2023-08-11 | 12.26 | 12.26 | 11.62 | 11.67 | 11.09 | qfq | 12,273,774 | 145,684,723 | -4.89% |
| 2023-08-10 | 12.21 | 12.28 | 12.07 | 12.27 | 11.66 | qfq | 4,732,376 | 57,609,690 | 0.33% |
| 2023-08-09 | 12.30 | 12.38 | 12.21 | 12.23 | 11.62 | qfq | 3,772,076 | 46,395,658 | -0.81% |
| 2023-08-08 | 12.26 | 12.38 | 12.20 | 12.33 | 11.72 | qfq | 4,885,105 | 60,029,092 | 0.90% |
| 2023-08-07 | 12.45 | 12.46 | 12.19 | 12.22 | 11.61 | qfq | 7,110,132 | 87,223,304 | -2.08% |
| 2023-08-04 | 12.54 | 12.72 | 12.47 | 12.48 | 11.86 | qfq | 7,482,696 | 93,960,606 | -0.87% |
| 2023-08-03 | 12.35 | 12.64 | 12.34 | 12.59 | 11.97 | qfq | 9,424,491 | 117,989,252 | 1.61% |
| 2023-08-02 | 12.40 | 12.50 | 12.35 | 12.39 | 11.78 | qfq | 5,626,199 | 69,852,565 | -0.24% |
| 2023-08-01 | 12.50 | 12.63 | 12.35 | 12.42 | 11.80 | qfq | 9,965,197 | 124,325,568 | -1.04% |
| 2023-07-31 | 12.37 | 12.79 | 12.34 | 12.55 | 11.93 | qfq | 15,840,255 | 199,047,020 | 1.70% |
| 2023-07-28 | 12.21 | 12.40 | 12.11 | 12.34 | 11.73 | qfq | 9,752,136 | 119,880,360 | 0.57% |
| 2023-07-27 | 12.25 | 12.40 | 12.17 | 12.27 | 11.66 | qfq | 7,805,535 | 95,907,083 | 0.57% |
| 2023-07-26 | 12.24 | 12.33 | 12.09 | 12.20 | 11.59 | qfq | 8,763,552 | 107,084,830 | -0.49% |
| 2023-07-25 | 12.44 | 12.44 | 12.18 | 12.26 | 11.65 | qfq | 10,670,325 | 131,096,406 | 0.66% |
| 2023-07-24 | 12.22 | 12.28 | 12.11 | 12.18 | 11.58 | qfq | 8,409,903 | 102,394,219 | -1.22% |
| 2023-07-21 | 12.05 | 12.36 | 12.00 | 12.33 | 11.72 | qfq | 18,349,342 | 224,469,886 | 3.09% |
| 2023-07-20 | 11.94 | 12.03 | 11.87 | 11.96 | 11.37 | qfq | 5,316,203 | 63,445,321 | 0.17% |
| 2023-07-19 | 11.86 | 11.94 | 11.81 | 11.94 | 11.35 | qfq | 3,953,900 | 47,007,559 | 0.67% |
| 2023-07-18 | 11.81 | 11.88 | 11.72 | 11.86 | 11.27 | qfq | 3,188,700 | 37,604,665 | 0.42% |
| 2023-07-17 | 11.83 | 11.88 | 11.71 | 11.81 | 11.22 | qfq | 3,671,200 | 43,182,979 | -0.76% |