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
大豪科技603025.SH
最近收盘价12.282026-07-17
最近交易日2026-07-17
成交量（股）10,424,391
成交额（元）129,907,225
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-08 | 2026-05-15 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-15 | 2025-05-23 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-13 | cash_dividend | 0.3 | — | — | — | 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 | 12.75 | 12.79 | 12.12 | 12.28 | 12.28 | qfq | 10,424,391 | 129,907,225 | -3.76% |
| 2026-07-16 | 12.84 | 13.04 | 12.71 | 12.76 | 12.76 | qfq | 7,200,860 | 92,602,688 | -1.16% |
| 2026-07-15 | 12.90 | 13.13 | 12.86 | 12.91 | 12.91 | qfq | 7,517,280 | 97,429,196 | -0.62% |
| 2026-07-14 | 13.14 | 13.17 | 12.60 | 12.99 | 12.99 | qfq | 7,780,591 | 99,838,573 | 0.93% |
| 2026-07-13 | 13.37 | 13.43 | 12.86 | 12.87 | 12.87 | qfq | 10,644,583 | 138,794,731 | -4.67% |
| 2026-07-10 | 13.50 | 14.00 | 13.45 | 13.50 | 13.50 | qfq | 11,162,666 | 153,688,534 | -1.03% |
| 2026-07-09 | 13.15 | 13.79 | 12.94 | 13.64 | 13.64 | qfq | 9,966,891 | 132,011,718 | 3.81% |
| 2026-07-08 | 13.07 | 13.36 | 13.07 | 13.14 | 13.14 | qfq | 7,029,700 | 92,711,778 | -0.98% |
| 2026-07-07 | 13.74 | 13.77 | 13.23 | 13.27 | 13.27 | qfq | 8,105,083 | 108,803,290 | -2.50% |
| 2026-07-06 | 14.05 | 14.05 | 13.57 | 13.61 | 13.61 | qfq | 9,905,135 | 135,993,721 | -3.20% |
| 2026-07-03 | 13.70 | 14.24 | 13.65 | 14.06 | 14.06 | qfq | 14,126,366 | 197,318,096 | 3.61% |
| 2026-07-02 | 13.68 | 14.08 | 13.52 | 13.57 | 13.57 | qfq | 10,781,826 | 148,603,101 | -1.74% |
| 2026-07-01 | 13.94 | 14.38 | 13.74 | 13.81 | 13.81 | qfq | 10,480,110 | 146,571,187 | 1.25% |
| 2026-06-30 | 13.15 | 13.80 | 13.13 | 13.64 | 13.64 | qfq | 9,519,211 | 128,879,949 | 4.04% |
| 2026-06-29 | 13.36 | 13.45 | 12.98 | 13.11 | 13.11 | qfq | 9,173,785 | 120,786,772 | -2.09% |
| 2026-06-26 | 13.93 | 13.99 | 13.35 | 13.39 | 13.39 | qfq | 9,112,537 | 124,209,197 | -4.29% |
| 2026-06-25 | 14.31 | 14.43 | 13.88 | 13.99 | 13.99 | qfq | 9,543,689 | 134,265,349 | -2.85% |
| 2026-06-24 | 14.46 | 14.65 | 14.28 | 14.40 | 14.40 | qfq | 9,470,591 | 136,756,021 | 0.56% |
| 2026-06-23 | 14.52 | 14.73 | 14.23 | 14.32 | 14.32 | qfq | 8,787,804 | 126,970,315 | -1.45% |
| 2026-06-22 | 14.90 | 15.18 | 14.12 | 14.53 | 14.53 | qfq | 12,102,663 | 174,543,445 | -2.68% |
| 2026-06-18 | 14.87 | 15.10 | 14.70 | 14.93 | 14.93 | qfq | 8,263,850 | 123,468,114 | 0.07% |
| 2026-06-17 | 14.93 | 15.22 | 14.78 | 14.92 | 14.92 | qfq | 10,630,051 | 159,414,510 | -0.13% |
| 2026-06-16 | 14.68 | 15.14 | 14.55 | 14.94 | 14.94 | qfq | 11,602,509 | 173,103,501 | 2.89% |
| 2026-06-15 | 13.90 | 14.53 | 13.90 | 14.52 | 14.52 | qfq | 9,928,029 | 141,826,118 | 4.91% |
| 2026-06-12 | 13.97 | 14.18 | 13.76 | 13.84 | 13.84 | qfq | 8,358,132 | 116,472,389 | 0.22% |
| 2026-06-11 | 13.95 | 14.14 | 13.74 | 13.81 | 13.81 | qfq | 7,408,841 | 102,990,467 | -2.95% |
| 2026-06-10 | 14.58 | 14.65 | 14.03 | 14.23 | 14.23 | qfq | 9,244,039 | 132,041,973 | -3.53% |
| 2026-06-09 | 14.98 | 15.15 | 14.60 | 14.75 | 14.75 | qfq | 9,294,160 | 137,584,545 | 1.51% |
| 2026-06-08 | 14.86 | 15.06 | 14.40 | 14.53 | 14.53 | qfq | 9,820,261 | 144,567,451 | -4.72% |
| 2026-06-05 | 15.02 | 15.66 | 14.47 | 15.25 | 15.25 | qfq | 11,390,379 | 171,124,192 | 0.86% |
| 2026-06-04 | 15.38 | 15.66 | 15.02 | 15.12 | 15.12 | qfq | 9,123,345 | 139,413,663 | -2.58% |
| 2026-06-03 | 15.81 | 16.06 | 15.48 | 15.52 | 15.52 | qfq | 9,624,160 | 151,783,178 | -2.63% |
| 2026-06-02 | 15.81 | 16.45 | 15.71 | 15.94 | 15.94 | qfq | 12,946,495 | 207,360,186 | 0.82% |
| 2026-06-01 | 15.57 | 16.10 | 15.53 | 15.81 | 15.81 | qfq | 12,333,658 | 194,882,379 | 2.20% |
| 2026-05-29 | 15.96 | 16.19 | 15.46 | 15.47 | 15.47 | qfq | 13,677,005 | 215,568,198 | -2.09% |
| 2026-05-28 | 15.44 | 15.89 | 14.93 | 15.80 | 15.80 | qfq | 19,741,906 | 307,120,919 | -2.23% |
| 2026-05-27 | 16.41 | 16.58 | 15.86 | 16.16 | 16.16 | qfq | 15,776,620 | 255,229,328 | -2.00% |
| 2026-05-26 | 16.60 | 16.67 | 16.20 | 16.49 | 16.49 | qfq | 11,184,186 | 183,573,599 | -1.38% |
| 2026-05-25 | 16.29 | 16.72 | 16.08 | 16.72 | 16.72 | qfq | 16,365,719 | 270,670,387 | 2.01% |
| 2026-05-22 | 16.23 | 16.70 | 16.14 | 16.39 | 16.39 | qfq | 13,267,799 | 217,011,299 | 3.41% |
| 2026-05-21 | 16.50 | 16.59 | 15.81 | 15.85 | 15.85 | qfq | 13,383,854 | 217,621,724 | -3.35% |
| 2026-05-20 | 16.52 | 16.60 | 16.26 | 16.40 | 16.40 | qfq | 8,782,511 | 143,901,737 | -1.44% |
| 2026-05-19 | 16.21 | 16.70 | 16.21 | 16.64 | 16.64 | qfq | 12,015,080 | 198,471,173 | 1.77% |
| 2026-05-18 | 16.44 | 16.59 | 16.13 | 16.35 | 16.35 | qfq | 13,618,824 | 222,664,417 | -0.85% |
| 2026-05-15 | 16.39 | 16.86 | 16.34 | 16.49 | 16.49 | qfq | 13,601,072 | 225,295,162 | -2.25% |
| 2026-05-14 | 17.18 | 17.29 | 16.87 | 16.87 | 16.42 | qfq | 13,127,299 | 223,483,038 | -2.60% |
| 2026-05-13 | 16.80 | 17.42 | 16.72 | 17.32 | 16.86 | qfq | 16,327,081 | 279,480,800 | 2.49% |
| 2026-05-12 | 17.51 | 17.51 | 16.88 | 16.90 | 16.45 | qfq | 21,842,346 | 372,308,040 | -4.30% |
| 2026-05-11 | 17.33 | 17.88 | 17.15 | 17.66 | 17.19 | qfq | 28,294,675 | 497,236,364 | 3.03% |
| 2026-05-08 | 16.64 | 17.30 | 16.58 | 17.14 | 16.68 | qfq | 21,722,938 | 370,002,324 | 2.63% |
| 2026-05-07 | 16.78 | 16.80 | 16.45 | 16.70 | 16.25 | qfq | 15,625,292 | 259,428,808 | -0.48% |
| 2026-05-06 | 16.40 | 16.90 | 16.40 | 16.78 | 16.33 | qfq | 19,937,782 | 333,324,010 | 2.57% |
| 2026-04-30 | 16.30 | 16.48 | 16.21 | 16.36 | 15.92 | qfq | 11,508,756 | 187,923,573 | 0.25% |
| 2026-04-29 | 16.12 | 16.43 | 16.12 | 16.32 | 15.88 | qfq | 12,738,767 | 208,053,371 | 0.37% |
| 2026-04-28 | 16.16 | 16.43 | 15.96 | 16.26 | 15.83 | qfq | 13,778,169 | 223,730,046 | 0.06% |
| 2026-04-27 | 16.18 | 16.44 | 16.10 | 16.25 | 15.82 | qfq | 13,592,550 | 221,003,216 | 0.68% |
| 2026-04-24 | 16.11 | 16.28 | 15.87 | 16.14 | 15.71 | qfq | 14,250,687 | 229,570,352 | -0.12% |
| 2026-04-23 | 16.36 | 16.50 | 16.00 | 16.16 | 15.73 | qfq | 18,206,831 | 296,237,833 | -1.34% |
| 2026-04-22 | 16.56 | 16.56 | 16.25 | 16.38 | 15.94 | qfq | 23,865,831 | 390,383,642 | -0.79% |
| 2026-04-21 | 17.05 | 17.08 | 16.37 | 16.51 | 16.07 | qfq | 37,968,839 | 627,761,823 | -2.25% |
| 2026-04-20 | 16.30 | 16.89 | 16.20 | 16.89 | 16.44 | qfq | 15,840,964 | 265,755,136 | 10.03% |
| 2026-04-17 | 14.99 | 15.53 | 14.91 | 15.35 | 14.94 | qfq | 19,620,863 | 300,214,387 | 3.09% |
| 2026-04-16 | 14.66 | 14.96 | 14.58 | 14.89 | 14.49 | qfq | 11,780,026 | 174,441,592 | 2.20% |
| 2026-04-15 | 14.66 | 15.05 | 14.56 | 14.57 | 14.18 | qfq | 16,868,814 | 249,367,613 | 0.28% |
| 2026-04-14 | 14.55 | 14.75 | 14.37 | 14.53 | 14.14 | qfq | 17,300,199 | 251,076,914 | 0.69% |
| 2026-04-13 | 13.95 | 14.61 | 13.95 | 14.43 | 14.05 | qfq | 24,285,360 | 348,750,772 | 2.27% |
| 2026-04-10 | 13.98 | 14.28 | 13.93 | 14.11 | 13.73 | qfq | 10,800,480 | 152,886,450 | 1.66% |
| 2026-04-09 | 14.01 | 14.02 | 13.79 | 13.88 | 13.51 | qfq | 8,071,478 | 112,143,701 | -1.42% |
| 2026-04-08 | 13.89 | 14.11 | 13.87 | 14.08 | 13.70 | qfq | 15,372,489 | 215,897,949 | 3.38% |
| 2026-04-07 | 13.83 | 13.88 | 13.50 | 13.62 | 13.26 | qfq | 6,438,854 | 87,821,533 | -1.23% |
| 2026-04-03 | 13.73 | 13.95 | 13.73 | 13.79 | 13.42 | qfq | 6,159,876 | 85,032,493 | 0.44% |
| 2026-04-02 | 14.03 | 14.03 | 13.65 | 13.73 | 13.36 | qfq | 7,662,516 | 105,561,143 | -2.14% |
| 2026-04-01 | 13.98 | 14.14 | 13.95 | 14.03 | 13.66 | qfq | 9,253,760 | 130,004,574 | 1.96% |
| 2026-03-31 | 13.87 | 13.97 | 13.75 | 13.76 | 13.39 | qfq | 6,973,972 | 96,582,726 | -0.79% |
| 2026-03-30 | 13.92 | 14.10 | 13.84 | 13.87 | 13.50 | qfq | 9,027,780 | 125,546,563 | -1.35% |
| 2026-03-27 | 13.85 | 14.15 | 13.78 | 14.06 | 13.68 | qfq | 8,637,898 | 121,325,727 | 0.21% |
| 2026-03-26 | 14.36 | 14.40 | 13.96 | 14.03 | 13.66 | qfq | 10,172,789 | 143,889,068 | -2.77% |
| 2026-03-25 | 14.51 | 14.69 | 14.32 | 14.43 | 14.05 | qfq | 15,529,080 | 224,209,454 | -1.03% |
| 2026-03-24 | 14.61 | 14.70 | 14.36 | 14.58 | 14.19 | qfq | 8,869,548 | 128,714,660 | 1.96% |
| 2026-03-23 | 14.95 | 15.00 | 14.16 | 14.30 | 13.92 | qfq | 8,387,739 | 122,245,693 | -5.55% |
| 2026-03-20 | 15.43 | 15.60 | 15.14 | 15.14 | 14.74 | qfq | 6,078,929 | 93,070,968 | -1.82% |
| 2026-03-19 | 15.49 | 15.59 | 15.34 | 15.42 | 15.01 | qfq | 4,950,380 | 76,478,881 | -1.41% |
| 2026-03-18 | 15.70 | 15.80 | 15.53 | 15.64 | 15.22 | qfq | 6,957,664 | 108,890,053 | 0.13% |
| 2026-03-17 | 16.10 | 16.17 | 15.62 | 15.62 | 15.20 | qfq | 7,634,985 | 120,709,294 | -2.56% |
| 2026-03-16 | 16.10 | 16.16 | 15.91 | 16.03 | 15.60 | qfq | 5,825,660 | 93,252,489 | -0.50% |
| 2026-03-13 | 16.25 | 16.41 | 16.10 | 16.11 | 15.68 | qfq | 6,693,746 | 108,908,812 | -0.98% |
| 2026-03-12 | 16.37 | 16.48 | 16.09 | 16.27 | 15.84 | qfq | 5,476,760 | 89,101,845 | -0.49% |
| 2026-03-11 | 16.41 | 16.54 | 16.34 | 16.35 | 15.91 | qfq | 7,181,924 | 118,046,317 | -0.06% |
| 2026-03-10 | 16.10 | 16.45 | 16.06 | 16.36 | 15.92 | qfq | 7,676,620 | 125,547,911 | 2.31% |
| 2026-03-09 | 16.31 | 16.32 | 15.88 | 15.99 | 15.56 | qfq | 12,537,229 | 200,766,088 | -2.91% |
| 2026-03-06 | 16.48 | 16.72 | 16.32 | 16.47 | 16.03 | qfq | 5,091,726 | 84,347,621 | -0.48% |
| 2026-03-05 | 16.28 | 16.67 | 16.19 | 16.55 | 16.11 | qfq | 8,191,787 | 135,137,109 | 3.70% |
| 2026-03-04 | 16.25 | 16.35 | 15.86 | 15.96 | 15.53 | qfq | 6,810,130 | 109,654,120 | -1.85% |
| 2026-03-03 | 16.83 | 16.99 | 16.20 | 16.26 | 15.83 | qfq | 7,840,031 | 129,463,005 | -3.50% |
| 2026-03-02 | 17.00 | 17.13 | 16.79 | 16.85 | 16.40 | qfq | 8,091,808 | 136,797,593 | -1.69% |
| 2026-02-27 | 17.38 | 17.38 | 17.01 | 17.14 | 16.68 | qfq | 7,444,062 | 127,348,947 | -1.44% |
| 2026-02-26 | 17.13 | 17.41 | 17.02 | 17.39 | 16.93 | qfq | 9,018,906 | 155,554,560 | 1.99% |
| 2026-02-25 | 17.13 | 17.19 | 17.01 | 17.05 | 16.60 | qfq | 7,229,162 | 123,467,408 | -0.47% |
| 2026-02-24 | 17.35 | 17.50 | 16.88 | 17.13 | 16.67 | qfq | 7,413,626 | 126,842,840 | -0.17% |
| 2026-02-13 | 17.38 | 17.51 | 17.10 | 17.16 | 16.70 | qfq | 7,453,931 | 129,218,211 | -1.38% |
| 2026-02-12 | 16.88 | 17.48 | 16.77 | 17.40 | 16.94 | qfq | 12,864,163 | 221,228,858 | 2.65% |
| 2026-02-11 | 16.55 | 17.31 | 16.50 | 16.95 | 16.50 | qfq | 12,826,041 | 218,160,274 | 2.23% |
| 2026-02-10 | 16.39 | 16.64 | 16.35 | 16.58 | 16.14 | qfq | 6,642,824 | 109,748,192 | 1.16% |
| 2026-02-09 | 16.36 | 16.43 | 16.18 | 16.39 | 15.95 | qfq | 7,574,271 | 123,429,071 | 1.17% |
| 2026-02-06 | 16.06 | 16.34 | 15.89 | 16.20 | 15.77 | qfq | 7,597,576 | 123,041,901 | 0.43% |
| 2026-02-05 | 16.19 | 16.25 | 16.01 | 16.13 | 15.70 | qfq | 9,580,948 | 154,445,572 | -0.74% |
| 2026-02-04 | 17.08 | 17.17 | 16.00 | 16.25 | 15.82 | qfq | 23,246,030 | 379,381,248 | -7.35% |
| 2026-02-03 | 17.32 | 17.60 | 17.30 | 17.54 | 17.07 | qfq | 5,921,052 | 103,347,909 | 1.56% |
| 2026-02-02 | 17.67 | 17.98 | 17.25 | 17.27 | 16.81 | qfq | 6,641,242 | 116,679,512 | -3.14% |
| 2026-01-30 | 17.78 | 17.99 | 17.42 | 17.83 | 17.35 | qfq | 7,149,075 | 126,822,926 | -0.94% |
| 2026-01-29 | 18.40 | 18.56 | 17.87 | 18.00 | 17.52 | qfq | 10,320,879 | 187,448,779 | -2.60% |
| 2026-01-28 | 18.72 | 18.82 | 18.39 | 18.48 | 17.99 | qfq | 8,215,107 | 152,119,895 | -1.28% |
| 2026-01-27 | 18.70 | 18.82 | 18.10 | 18.72 | 18.22 | qfq | 12,613,915 | 232,937,504 | -0.37% |
| 2026-01-26 | 19.46 | 19.46 | 18.70 | 18.79 | 18.29 | qfq | 14,129,836 | 267,413,273 | -3.04% |
| 2026-01-23 | 19.30 | 19.43 | 19.15 | 19.38 | 18.86 | qfq | 11,219,039 | 216,321,115 | 0.47% |
| 2026-01-22 | 19.50 | 19.85 | 19.24 | 19.29 | 18.78 | qfq | 14,034,962 | 273,407,015 | 0.00% |
| 2026-01-21 | 19.00 | 19.43 | 19.00 | 19.29 | 18.78 | qfq | 11,236,578 | 216,767,029 | 0.94% |
| 2026-01-20 | 19.11 | 19.30 | 18.96 | 19.11 | 18.60 | qfq | 12,380,422 | 236,640,620 | 0.42% |
| 2026-01-19 | 18.76 | 19.21 | 18.76 | 19.03 | 18.52 | qfq | 9,786,572 | 186,396,499 | -0.21% |
| 2026-01-16 | 19.06 | 19.24 | 18.83 | 19.07 | 18.56 | qfq | 13,020,960 | 248,244,224 | 1.17% |
| 2026-01-15 | 18.68 | 18.99 | 18.61 | 18.85 | 18.35 | qfq | 9,436,784 | 177,630,587 | 0.32% |
| 2026-01-14 | 18.80 | 19.27 | 18.53 | 18.79 | 18.29 | qfq | 20,187,614 | 381,742,150 | 0.48% |
| 2026-01-13 | 19.00 | 19.33 | 18.65 | 18.70 | 18.20 | qfq | 19,370,829 | 366,910,213 | -0.80% |
| 2026-01-12 | 18.40 | 18.85 | 18.28 | 18.85 | 18.35 | qfq | 14,169,659 | 263,653,275 | 2.56% |
| 2026-01-09 | 18.23 | 18.45 | 18.20 | 18.38 | 17.89 | qfq | 9,625,022 | 176,440,553 | 0.77% |
| 2026-01-08 | 18.14 | 18.48 | 18.00 | 18.24 | 17.75 | qfq | 8,686,814 | 158,908,841 | 0.50% |
| 2026-01-07 | 18.38 | 18.38 | 18.11 | 18.15 | 17.67 | qfq | 8,380,061 | 152,630,357 | -0.87% |
| 2026-01-06 | 18.14 | 18.31 | 18.10 | 18.31 | 17.82 | qfq | 9,153,613 | 166,840,265 | 0.94% |
| 2026-01-05 | 17.96 | 18.14 | 17.94 | 18.14 | 17.66 | qfq | 8,135,612 | 146,988,210 | 1.00% |
| 2025-12-31 | 18.14 | 18.16 | 17.86 | 17.96 | 17.48 | qfq | 7,971,131 | 143,268,268 | -0.99% |
| 2025-12-30 | 17.57 | 18.18 | 17.48 | 18.14 | 17.66 | qfq | 12,741,943 | 229,022,674 | 3.01% |
| 2025-12-29 | 17.65 | 17.80 | 17.58 | 17.61 | 17.14 | qfq | 5,160,804 | 91,217,945 | -0.23% |
| 2025-12-26 | 17.70 | 17.83 | 17.51 | 17.65 | 17.18 | qfq | 6,947,875 | 122,859,085 | -0.34% |
| 2025-12-25 | 17.75 | 17.77 | 17.55 | 17.71 | 17.24 | qfq | 5,951,890 | 105,133,158 | 0.06% |
| 2025-12-24 | 17.62 | 17.74 | 17.51 | 17.70 | 17.23 | qfq | 5,820,798 | 102,664,404 | 1.20% |
| 2025-12-23 | 17.65 | 17.86 | 17.46 | 17.49 | 17.02 | qfq | 8,428,422 | 148,668,191 | -0.57% |
| 2025-12-22 | 17.35 | 17.64 | 17.35 | 17.59 | 17.12 | qfq | 9,052,663 | 158,630,443 | 1.79% |
| 2025-12-19 | 17.50 | 17.50 | 17.01 | 17.28 | 16.82 | qfq | 9,234,920 | 159,905,724 | 1.65% |
| 2025-12-18 | 16.99 | 17.26 | 16.87 | 17.00 | 16.55 | qfq | 4,743,420 | 81,064,053 | 0.00% |
| 2025-12-17 | 16.91 | 17.06 | 16.59 | 17.00 | 16.55 | qfq | 7,208,545 | 120,949,512 | 0.29% |
| 2025-12-16 | 17.19 | 17.19 | 16.72 | 16.95 | 16.50 | qfq | 6,487,040 | 109,510,108 | -1.40% |
| 2025-12-15 | 17.40 | 17.54 | 17.16 | 17.19 | 16.73 | qfq | 5,982,400 | 103,760,106 | -1.60% |
| 2025-12-12 | 17.22 | 17.49 | 17.07 | 17.47 | 17.00 | qfq | 6,945,876 | 120,560,037 | 1.45% |
| 2025-12-11 | 17.28 | 17.40 | 17.15 | 17.22 | 16.76 | qfq | 5,065,396 | 87,498,352 | -0.12% |
| 2025-12-10 | 17.26 | 17.31 | 17.02 | 17.24 | 16.78 | qfq | 4,924,376 | 84,444,970 | -0.35% |
| 2025-12-09 | 17.42 | 17.60 | 17.28 | 17.30 | 16.84 | qfq | 5,762,767 | 100,249,909 | -0.69% |
| 2025-12-08 | 17.43 | 17.60 | 17.10 | 17.42 | 16.96 | qfq | 8,615,954 | 150,684,199 | 0.40% |
| 2025-12-05 | 17.04 | 17.35 | 16.96 | 17.35 | 16.89 | qfq | 5,182,240 | 89,215,399 | 1.58% |
| 2025-12-04 | 17.18 | 17.20 | 16.97 | 17.08 | 16.62 | qfq | 4,610,484 | 78,743,438 | -0.12% |
| 2025-12-03 | 17.26 | 17.26 | 17.01 | 17.10 | 16.64 | qfq | 4,566,960 | 78,136,079 | -0.75% |
| 2025-12-02 | 17.33 | 17.37 | 17.16 | 17.23 | 16.77 | qfq | 3,960,976 | 68,260,424 | -0.98% |
| 2025-12-01 | 17.44 | 17.44 | 17.30 | 17.40 | 16.94 | qfq | 6,180,883 | 107,301,520 | 0.35% |
| 2025-11-28 | 17.15 | 17.34 | 17.00 | 17.34 | 16.88 | qfq | 4,627,901 | 79,777,224 | 1.17% |
| 2025-11-27 | 17.22 | 17.45 | 17.13 | 17.14 | 16.68 | qfq | 5,200,158 | 89,892,749 | -0.12% |
| 2025-11-26 | 17.25 | 17.35 | 17.11 | 17.16 | 16.70 | qfq | 4,701,412 | 80,970,981 | -0.64% |
| 2025-11-25 | 17.39 | 17.65 | 17.27 | 17.27 | 16.81 | qfq | 8,147,381 | 142,302,309 | 0.41% |
| 2025-11-24 | 17.07 | 17.36 | 16.88 | 17.20 | 16.74 | qfq | 7,494,018 | 128,239,399 | 2.02% |
| 2025-11-21 | 17.47 | 17.65 | 16.86 | 16.86 | 16.41 | qfq | 10,785,675 | 185,073,313 | -4.58% |
| 2025-11-20 | 17.80 | 17.88 | 17.64 | 17.67 | 17.20 | qfq | 6,388,377 | 113,382,326 | 0.11% |
| 2025-11-19 | 17.84 | 17.95 | 17.55 | 17.65 | 17.18 | qfq | 6,892,240 | 122,096,366 | -1.07% |
| 2025-11-18 | 17.86 | 18.21 | 17.72 | 17.84 | 17.36 | qfq | 9,145,741 | 163,761,519 | -0.06% |
| 2025-11-17 | 17.67 | 17.94 | 17.66 | 17.85 | 17.37 | qfq | 8,496,100 | 151,476,929 | 0.28% |
| 2025-11-14 | 18.41 | 18.52 | 17.79 | 17.80 | 17.33 | qfq | 16,718,015 | 302,461,477 | -3.94% |
| 2025-11-13 | 18.49 | 18.80 | 18.35 | 18.53 | 18.04 | qfq | 10,712,069 | 199,105,926 | 0.00% |
| 2025-11-12 | 18.82 | 18.82 | 18.33 | 18.53 | 18.04 | qfq | 12,150,698 | 225,258,721 | -2.01% |
| 2025-11-11 | 18.79 | 19.25 | 18.58 | 18.91 | 18.41 | qfq | 15,428,713 | 290,546,664 | 0.64% |
| 2025-11-10 | 18.61 | 19.09 | 18.50 | 18.79 | 18.29 | qfq | 15,280,439 | 286,030,969 | -0.84% |
| 2025-11-07 | 19.27 | 19.36 | 18.88 | 18.95 | 18.44 | qfq | 18,710,238 | 355,589,891 | -3.32% |
| 2025-11-06 | 18.87 | 19.93 | 18.74 | 19.60 | 19.08 | qfq | 28,250,365 | 545,399,494 | 2.30% |
| 2025-11-05 | 19.00 | 19.41 | 18.80 | 19.16 | 18.65 | qfq | 20,243,789 | 386,485,855 | -1.44% |
| 2025-11-04 | 18.96 | 19.57 | 18.50 | 19.44 | 18.92 | qfq | 35,418,859 | 677,294,388 | 2.26% |
| 2025-11-03 | 19.08 | 19.25 | 18.69 | 19.01 | 18.50 | qfq | 24,278,037 | 460,905,000 | -0.68% |
| 2025-10-31 | 19.62 | 19.86 | 19.03 | 19.14 | 18.63 | qfq | 35,107,448 | 676,564,546 | -3.67% |
| 2025-10-30 | 19.80 | 21.18 | 19.65 | 19.87 | 19.34 | qfq | 54,927,574 | 1,111,958,888 | -0.60% |
| 2025-10-29 | 20.19 | 21.80 | 19.78 | 19.99 | 19.46 | qfq | 57,456,760 | 1,186,271,470 | -2.77% |
| 2025-10-28 | 19.33 | 21.26 | 18.95 | 20.56 | 20.01 | qfq | 61,408,657 | 1,233,478,149 | 6.36% |
| 2025-10-27 | 20.42 | 20.42 | 19.12 | 19.33 | 18.81 | qfq | 55,810,046 | 1,087,366,286 | 3.87% |
| 2025-10-24 | 17.35 | 18.61 | 17.28 | 18.61 | 18.11 | qfq | 22,383,968 | 408,296,412 | 9.99% |
| 2025-10-23 | 16.69 | 17.10 | 16.60 | 16.92 | 16.47 | qfq | 9,681,667 | 162,592,897 | 0.77% |
| 2025-10-22 | 16.60 | 16.88 | 16.35 | 16.79 | 16.34 | qfq | 8,319,560 | 137,951,649 | -0.12% |
| 2025-10-21 | 16.32 | 16.99 | 16.32 | 16.81 | 16.36 | qfq | 10,628,683 | 177,602,244 | 3.07% |
| 2025-10-20 | 16.01 | 16.85 | 16.01 | 16.31 | 15.87 | qfq | 8,650,880 | 141,770,223 | 2.90% |
| 2025-10-17 | 16.26 | 16.36 | 15.81 | 15.85 | 15.43 | qfq | 6,002,327 | 96,060,553 | -2.76% |
| 2025-10-16 | 16.34 | 16.44 | 16.15 | 16.30 | 15.87 | qfq | 4,731,744 | 77,152,738 | -0.12% |
| 2025-10-15 | 16.00 | 16.33 | 15.90 | 16.32 | 15.88 | qfq | 6,416,120 | 103,712,308 | 2.64% |
| 2025-10-14 | 16.48 | 16.60 | 15.87 | 15.90 | 15.48 | qfq | 10,270,443 | 166,069,507 | -3.46% |
| 2025-10-13 | 15.90 | 16.53 | 15.87 | 16.47 | 16.03 | qfq | 8,181,651 | 133,534,306 | -1.44% |
| 2025-10-10 | 16.75 | 16.99 | 16.63 | 16.71 | 16.26 | qfq | 8,237,653 | 138,028,239 | -1.30% |
| 2025-10-09 | 16.93 | 17.26 | 16.78 | 16.93 | 16.48 | qfq | 9,881,213 | 168,033,998 | 0.00% |
| 2025-09-30 | 16.89 | 16.99 | 16.70 | 16.93 | 16.48 | qfq | 7,966,362 | 134,215,920 | 0.36% |
| 2025-09-29 | 16.82 | 16.94 | 16.66 | 16.87 | 16.42 | qfq | 9,127,729 | 153,093,861 | 0.06% |
| 2025-09-26 | 17.29 | 17.37 | 16.83 | 16.86 | 16.41 | qfq | 9,695,842 | 164,954,007 | -2.82% |
| 2025-09-25 | 17.65 | 17.67 | 17.23 | 17.35 | 16.89 | qfq | 11,559,241 | 201,065,958 | -1.98% |
| 2025-09-24 | 16.91 | 17.75 | 16.80 | 17.70 | 17.23 | qfq | 19,755,256 | 344,326,326 | 4.36% |
| 2025-09-23 | 16.93 | 17.04 | 16.41 | 16.96 | 16.51 | qfq | 11,066,445 | 184,524,001 | 0.12% |
| 2025-09-22 | 16.90 | 17.06 | 16.75 | 16.94 | 16.49 | qfq | 8,341,598 | 141,240,289 | 1.01% |
| 2025-09-19 | 16.75 | 16.99 | 16.70 | 16.77 | 16.32 | qfq | 8,461,229 | 142,433,552 | -0.30% |
| 2025-09-18 | 17.04 | 17.39 | 16.60 | 16.82 | 16.37 | qfq | 15,559,786 | 265,150,102 | -1.81% |
| 2025-09-17 | 17.02 | 17.26 | 16.95 | 17.13 | 16.67 | qfq | 10,412,432 | 178,256,845 | 0.76% |
| 2025-09-16 | 16.92 | 17.15 | 16.87 | 17.00 | 16.55 | qfq | 11,946,344 | 202,825,057 | 0.47% |
| 2025-09-15 | 16.48 | 17.20 | 16.30 | 16.92 | 16.47 | qfq | 19,392,840 | 327,532,282 | 2.67% |
| 2025-09-12 | 16.50 | 16.72 | 16.41 | 16.48 | 16.04 | qfq | 8,997,924 | 149,087,622 | -1.02% |
| 2025-09-11 | 15.90 | 16.68 | 15.83 | 16.65 | 16.21 | qfq | 14,840,511 | 243,789,577 | 4.26% |
| 2025-09-10 | 15.95 | 16.38 | 15.92 | 15.97 | 15.54 | qfq | 7,523,824 | 120,908,692 | 0.06% |
| 2025-09-09 | 16.28 | 16.28 | 15.87 | 15.96 | 15.53 | qfq | 6,953,123 | 111,394,519 | -2.21% |
| 2025-09-08 | 15.90 | 16.45 | 15.83 | 16.32 | 15.88 | qfq | 11,563,768 | 186,189,236 | 1.87% |
| 2025-09-05 | 15.86 | 16.08 | 15.74 | 16.02 | 15.59 | qfq | 8,164,704 | 129,948,842 | 1.52% |
| 2025-09-04 | 16.19 | 16.40 | 15.46 | 15.78 | 15.36 | qfq | 12,279,109 | 195,982,100 | -2.29% |
| 2025-09-03 | 16.35 | 16.43 | 16.06 | 16.15 | 15.72 | qfq | 8,026,173 | 130,044,965 | -1.40% |
| 2025-09-02 | 16.66 | 16.88 | 16.19 | 16.38 | 15.94 | qfq | 13,726,297 | 226,528,312 | -2.15% |
| 2025-09-01 | 16.72 | 16.94 | 16.52 | 16.74 | 16.29 | qfq | 13,252,310 | 221,288,143 | -0.89% |
| 2025-08-29 | 16.81 | 17.05 | 16.50 | 16.89 | 16.44 | qfq | 18,875,165 | 317,003,363 | 0.72% |
| 2025-08-28 | 16.56 | 16.85 | 16.22 | 16.77 | 16.32 | qfq | 17,040,405 | 281,987,913 | 0.84% |
| 2025-08-27 | 16.71 | 17.22 | 16.54 | 16.63 | 16.19 | qfq | 22,697,684 | 382,814,945 | -0.36% |
| 2025-08-26 | 16.52 | 16.93 | 16.37 | 16.69 | 16.24 | qfq | 19,105,128 | 318,204,057 | 0.06% |
| 2025-08-25 | 16.48 | 16.90 | 16.46 | 16.68 | 16.24 | qfq | 23,996,316 | 399,388,124 | 1.77% |
| 2025-08-22 | 16.09 | 16.52 | 16.04 | 16.39 | 15.95 | qfq | 20,819,073 | 339,279,825 | 1.93% |
| 2025-08-21 | 16.29 | 16.60 | 15.94 | 16.08 | 15.65 | qfq | 25,500,186 | 412,986,434 | -2.43% |
| 2025-08-20 | 16.70 | 17.48 | 16.12 | 16.48 | 16.04 | qfq | 35,733,396 | 595,096,573 | -1.85% |
| 2025-08-19 | 17.76 | 17.76 | 16.67 | 16.79 | 16.34 | qfq | 55,004,601 | 935,611,845 | -2.38% |
| 2025-08-18 | 17.17 | 17.20 | 16.38 | 17.20 | 16.74 | qfq | 38,811,023 | 655,573,746 | 9.97% |
| 2025-08-15 | 15.00 | 15.64 | 14.97 | 15.64 | 15.22 | qfq | 16,855,023 | 262,214,133 | 9.99% |
| 2025-08-14 | 14.50 | 14.51 | 14.12 | 14.22 | 13.84 | qfq | 7,339,152 | 105,135,074 | -0.91% |
| 2025-08-13 | 14.28 | 14.41 | 14.21 | 14.35 | 13.97 | qfq | 5,256,655 | 75,222,776 | 0.70% |
| 2025-08-12 | 14.22 | 14.25 | 14.07 | 14.25 | 13.87 | qfq | 4,046,602 | 57,337,225 | 0.21% |
| 2025-08-11 | 14.19 | 14.24 | 14.13 | 14.22 | 13.84 | qfq | 4,574,033 | 64,866,654 | 0.57% |
| 2025-08-08 | 14.08 | 14.16 | 13.99 | 14.14 | 13.76 | qfq | 3,555,800 | 50,030,747 | 0.50% |
| 2025-08-07 | 14.32 | 14.33 | 14.05 | 14.07 | 13.69 | qfq | 4,486,300 | 63,446,041 | -1.54% |
| 2025-08-06 | 14.16 | 14.43 | 14.06 | 14.29 | 13.91 | qfq | 7,957,280 | 113,368,295 | 1.20% |
| 2025-08-05 | 13.92 | 14.12 | 13.87 | 14.12 | 13.74 | qfq | 5,422,440 | 76,191,243 | 1.22% |
| 2025-08-04 | 13.78 | 13.95 | 13.73 | 13.95 | 13.58 | qfq | 2,933,000 | 40,728,641 | 0.87% |
| 2025-08-01 | 13.78 | 13.86 | 13.67 | 13.83 | 13.46 | qfq | 3,619,753 | 49,854,179 | 0.36% |
| 2025-07-31 | 13.85 | 13.96 | 13.63 | 13.78 | 13.41 | qfq | 5,373,020 | 74,202,393 | -0.65% |
| 2025-07-30 | 13.92 | 14.05 | 13.79 | 13.87 | 13.50 | qfq | 4,571,738 | 63,627,551 | -0.36% |
| 2025-07-29 | 13.91 | 14.00 | 13.73 | 13.92 | 13.55 | qfq | 4,590,528 | 63,584,924 | -0.36% |
| 2025-07-28 | 14.08 | 14.08 | 13.89 | 13.97 | 13.60 | qfq | 4,241,040 | 59,314,656 | -0.29% |
| 2025-07-25 | 13.91 | 14.03 | 13.88 | 14.01 | 13.64 | qfq | 3,271,549 | 45,675,586 | 0.43% |
| 2025-07-24 | 13.90 | 13.98 | 13.86 | 13.95 | 13.58 | qfq | 4,129,724 | 57,520,398 | 0.36% |
| 2025-07-23 | 14.06 | 14.08 | 13.89 | 13.90 | 13.53 | qfq | 4,526,348 | 63,297,902 | -0.93% |
| 2025-07-22 | 14.05 | 14.06 | 13.92 | 14.03 | 13.66 | qfq | 4,383,133 | 61,364,659 | -0.07% |
| 2025-07-21 | 14.00 | 14.06 | 13.90 | 14.04 | 13.67 | qfq | 4,150,591 | 58,081,886 | 0.65% |
| 2025-07-18 | 13.97 | 14.03 | 13.86 | 13.95 | 13.58 | qfq | 2,811,362 | 39,158,565 | 0.00% |
| 2025-07-17 | 13.72 | 13.96 | 13.72 | 13.95 | 13.58 | qfq | 3,847,494 | 53,381,313 | 1.31% |
| 2025-07-16 | 13.85 | 13.92 | 13.73 | 13.77 | 13.40 | qfq | 3,969,984 | 54,881,005 | -0.43% |
| 2025-07-15 | 13.88 | 13.93 | 13.71 | 13.83 | 13.46 | qfq | 3,901,225 | 53,909,968 | -0.36% |
| 2025-07-14 | 13.90 | 13.99 | 13.83 | 13.88 | 13.51 | qfq | 3,128,590 | 43,510,543 | 0.22% |
| 2025-07-11 | 13.96 | 13.97 | 13.84 | 13.85 | 13.48 | qfq | 5,663,864 | 78,699,277 | -0.79% |
| 2025-07-10 | 13.84 | 14.40 | 13.84 | 13.96 | 13.59 | qfq | 6,160,220 | 86,649,108 | 0.36% |
| 2025-07-09 | 13.79 | 14.25 | 13.79 | 13.91 | 13.54 | qfq | 8,177,853 | 114,582,947 | 0.51% |
| 2025-07-08 | 13.56 | 14.00 | 13.55 | 13.84 | 13.47 | qfq | 6,324,085 | 87,571,869 | 1.76% |
| 2025-07-07 | 13.60 | 13.62 | 13.45 | 13.60 | 13.24 | qfq | 2,538,080 | 34,337,480 | 0.22% |
| 2025-07-04 | 13.60 | 13.70 | 13.52 | 13.57 | 13.21 | qfq | 3,546,449 | 48,236,941 | -0.51% |
| 2025-07-03 | 13.65 | 13.78 | 13.57 | 13.64 | 13.28 | qfq | 3,303,945 | 45,115,856 | -0.22% |
| 2025-07-02 | 13.84 | 13.84 | 13.61 | 13.67 | 13.31 | qfq | 4,561,753 | 62,413,831 | -1.23% |
| 2025-07-01 | 13.92 | 14.12 | 13.74 | 13.84 | 13.47 | qfq | 7,010,168 | 97,285,825 | -1.28% |
| 2025-06-30 | 13.58 | 14.04 | 13.50 | 14.02 | 13.65 | qfq | 11,195,537 | 154,667,701 | 3.62% |
| 2025-06-27 | 13.42 | 13.61 | 13.38 | 13.53 | 13.17 | qfq | 5,699,858 | 76,989,204 | 0.82% |
| 2025-06-26 | 13.40 | 13.51 | 13.35 | 13.42 | 13.06 | qfq | 5,307,960 | 71,310,349 | 0.15% |
| 2025-06-25 | 13.40 | 13.53 | 13.33 | 13.40 | 13.04 | qfq | 8,005,990 | 107,270,071 | 0.75% |
| 2025-06-24 | 12.83 | 13.40 | 12.79 | 13.30 | 12.95 | qfq | 11,422,914 | 150,485,330 | 4.15% |
| 2025-06-23 | 12.54 | 12.82 | 12.50 | 12.77 | 12.43 | qfq | 2,743,820 | 34,872,028 | 1.27% |
| 2025-06-20 | 12.53 | 12.74 | 12.53 | 12.61 | 12.27 | qfq | 2,109,340 | 26,665,422 | 0.40% |
| 2025-06-19 | 12.70 | 12.74 | 12.53 | 12.56 | 12.22 | qfq | 2,394,706 | 30,216,501 | -1.18% |
| 2025-06-18 | 12.73 | 12.79 | 12.62 | 12.71 | 12.37 | qfq | 2,597,846 | 32,955,815 | -0.24% |
| 2025-06-17 | 12.80 | 12.84 | 12.70 | 12.74 | 12.40 | qfq | 2,994,142 | 38,185,605 | -0.47% |
| 2025-06-16 | 12.83 | 12.90 | 12.78 | 12.80 | 12.46 | qfq | 3,166,680 | 40,573,739 | -0.62% |
| 2025-06-13 | 12.97 | 13.09 | 12.84 | 12.88 | 12.54 | qfq | 3,995,140 | 51,699,714 | -0.92% |
| 2025-06-12 | 12.83 | 13.05 | 12.76 | 13.00 | 12.65 | qfq | 4,666,572 | 60,572,770 | 1.33% |
| 2025-06-11 | 12.76 | 12.89 | 12.73 | 12.83 | 12.49 | qfq | 2,800,088 | 35,960,677 | 0.71% |
| 2025-06-10 | 12.93 | 12.93 | 12.66 | 12.74 | 12.40 | qfq | 3,681,820 | 47,008,036 | -1.32% |
| 2025-06-09 | 12.86 | 13.00 | 12.83 | 12.91 | 12.57 | qfq | 3,726,980 | 48,065,429 | 0.08% |
| 2025-06-06 | 13.09 | 13.23 | 12.89 | 12.90 | 12.56 | qfq | 5,657,978 | 73,612,030 | -0.85% |
| 2025-06-05 | 12.84 | 13.02 | 12.76 | 13.01 | 12.66 | qfq | 3,149,299 | 40,687,307 | 1.40% |
| 2025-06-04 | 12.71 | 12.86 | 12.69 | 12.83 | 12.49 | qfq | 2,396,560 | 30,694,088 | 0.94% |
| 2025-06-03 | 12.80 | 12.81 | 12.67 | 12.71 | 12.37 | qfq | 3,381,710 | 43,012,167 | -0.94% |
| 2025-05-30 | 12.96 | 13.00 | 12.82 | 12.83 | 12.49 | qfq | 2,828,380 | 36,395,467 | -1.46% |
| 2025-05-29 | 12.81 | 13.02 | 12.80 | 13.02 | 12.67 | qfq | 3,395,665 | 44,008,316 | 1.72% |
| 2025-05-28 | 12.81 | 12.89 | 12.75 | 12.80 | 12.46 | qfq | 2,039,997 | 26,104,687 | -0.39% |
| 2025-05-27 | 12.89 | 12.92 | 12.75 | 12.85 | 12.51 | qfq | 2,191,980 | 28,079,168 | -0.16% |
| 2025-05-26 | 12.79 | 12.94 | 12.78 | 12.87 | 12.53 | qfq | 1,920,266 | 24,704,215 | 0.55% |
| 2025-05-23 | 12.91 | 13.05 | 12.80 | 12.80 | 12.46 | qfq | 3,100,989 | 40,087,880 | -3.54% |
| 2025-05-22 | 13.31 | 13.40 | 13.21 | 13.27 | 12.58 | qfq | 2,837,580 | 37,717,707 | -0.67% |
| 2025-05-21 | 13.43 | 13.43 | 13.27 | 13.36 | 12.66 | qfq | 2,495,620 | 33,294,196 | -0.52% |
| 2025-05-20 | 13.35 | 13.47 | 13.28 | 13.43 | 12.73 | qfq | 2,897,826 | 38,794,901 | 0.52% |
| 2025-05-19 | 13.38 | 13.57 | 13.17 | 13.36 | 12.66 | qfq | 3,524,592 | 46,956,915 | 0.38% |
| 2025-05-16 | 13.28 | 13.40 | 13.25 | 13.31 | 12.61 | qfq | 2,511,689 | 33,518,142 | 0.23% |
| 2025-05-15 | 13.57 | 13.58 | 13.27 | 13.28 | 12.58 | qfq | 3,137,834 | 41,903,977 | -1.85% |
| 2025-05-14 | 13.55 | 13.62 | 13.48 | 13.53 | 12.82 | qfq | 3,044,459 | 41,186,815 | -0.15% |
| 2025-05-13 | 13.77 | 13.79 | 13.51 | 13.55 | 12.84 | qfq | 4,070,520 | 55,328,509 | -0.29% |
| 2025-05-12 | 13.43 | 13.65 | 13.40 | 13.59 | 12.88 | qfq | 4,445,700 | 60,279,633 | 1.95% |
| 2025-05-09 | 13.43 | 13.43 | 13.25 | 13.33 | 12.63 | qfq | 2,903,690 | 38,685,645 | -0.89% |
| 2025-05-08 | 13.29 | 13.49 | 13.25 | 13.45 | 12.75 | qfq | 3,539,092 | 47,553,833 | 0.82% |
| 2025-05-07 | 13.52 | 13.68 | 13.29 | 13.34 | 12.64 | qfq | 5,712,038 | 76,574,282 | -0.82% |
| 2025-05-06 | 13.33 | 13.50 | 13.30 | 13.45 | 12.75 | qfq | 4,767,201 | 64,026,926 | 1.43% |
| 2025-04-30 | 13.14 | 13.35 | 13.13 | 13.26 | 12.57 | qfq | 3,654,604 | 48,484,315 | 0.91% |
| 2025-04-29 | 12.99 | 13.18 | 12.96 | 13.14 | 12.45 | qfq | 3,043,613 | 39,905,160 | 1.08% |
| 2025-04-28 | 13.00 | 13.05 | 12.88 | 13.00 | 12.32 | qfq | 3,032,554 | 39,292,969 | -0.54% |
| 2025-04-25 | 13.09 | 13.13 | 13.00 | 13.07 | 12.39 | qfq | 3,155,604 | 41,213,954 | 0.15% |
| 2025-04-24 | 13.21 | 13.27 | 13.01 | 13.05 | 12.37 | qfq | 3,675,392 | 48,262,668 | -1.29% |
| 2025-04-23 | 13.01 | 13.25 | 13.01 | 13.22 | 12.53 | qfq | 5,011,087 | 65,937,010 | 1.69% |
| 2025-04-22 | 12.98 | 13.17 | 12.90 | 13.00 | 12.32 | qfq | 4,995,504 | 65,066,090 | 1.40% |
| 2025-04-21 | 12.61 | 12.83 | 12.51 | 12.82 | 12.15 | qfq | 3,170,700 | 40,431,957 | 1.75% |
| 2025-04-18 | 12.65 | 12.68 | 12.51 | 12.60 | 11.94 | qfq | 2,708,460 | 34,082,700 | -0.24% |
| 2025-04-17 | 12.57 | 12.74 | 12.52 | 12.63 | 11.97 | qfq | 2,756,346 | 34,920,539 | -0.08% |
| 2025-04-16 | 12.80 | 12.80 | 12.45 | 12.64 | 11.98 | qfq | 4,221,260 | 53,292,890 | -1.25% |
| 2025-04-15 | 12.79 | 12.84 | 12.61 | 12.80 | 12.13 | qfq | 3,962,611 | 50,413,774 | 0.08% |
| 2025-04-14 | 12.93 | 12.98 | 12.73 | 12.79 | 12.12 | qfq | 5,889,027 | 75,437,069 | 0.31% |
| 2025-04-11 | 12.36 | 12.84 | 12.31 | 12.75 | 12.08 | qfq | 7,864,329 | 99,719,492 | 2.08% |
| 2025-04-10 | 12.55 | 12.80 | 12.47 | 12.49 | 11.84 | qfq | 7,443,860 | 93,920,871 | 1.38% |
| 2025-04-09 | 11.91 | 12.43 | 11.37 | 12.32 | 11.68 | qfq | 8,289,916 | 99,210,257 | 2.24% |
| 2025-04-08 | 12.37 | 12.55 | 11.77 | 12.05 | 11.42 | qfq | 11,641,519 | 139,916,518 | -2.74% |
| 2025-04-07 | 12.83 | 13.13 | 12.39 | 12.39 | 11.74 | qfq | 9,342,064 | 117,664,395 | -10.02% |
| 2025-04-03 | 13.83 | 13.99 | 13.72 | 13.77 | 13.05 | qfq | 5,474,252 | 75,667,358 | -1.36% |
| 2025-04-02 | 13.85 | 14.20 | 13.81 | 13.96 | 13.23 | qfq | 4,888,568 | 68,447,941 | 0.79% |
| 2025-04-01 | 13.94 | 14.02 | 13.83 | 13.85 | 13.13 | qfq | 4,019,331 | 55,896,511 | -0.57% |
| 2025-03-31 | 13.89 | 14.01 | 13.69 | 13.93 | 13.20 | qfq | 6,266,598 | 86,694,774 | -0.50% |
| 2025-03-28 | 14.11 | 14.18 | 13.92 | 14.00 | 13.27 | qfq | 4,163,007 | 58,366,683 | -0.78% |
| 2025-03-27 | 14.03 | 14.19 | 13.82 | 14.11 | 13.37 | qfq | 5,364,660 | 75,332,575 | 0.36% |
| 2025-03-26 | 13.85 | 14.22 | 13.85 | 14.06 | 13.32 | qfq | 5,898,965 | 83,209,077 | 0.72% |
| 2025-03-25 | 14.00 | 14.17 | 13.82 | 13.96 | 13.23 | qfq | 7,231,712 | 101,119,831 | -0.99% |
| 2025-03-24 | 14.25 | 14.43 | 13.76 | 14.10 | 13.36 | qfq | 12,052,670 | 169,393,336 | -2.08% |
| 2025-03-21 | 15.00 | 15.32 | 14.34 | 14.40 | 13.65 | qfq | 17,463,198 | 256,522,589 | -4.00% |
| 2025-03-20 | 14.90 | 15.38 | 14.75 | 15.00 | 14.21 | qfq | 12,211,948 | 183,666,572 | 0.74% |
| 2025-03-19 | 15.08 | 15.08 | 14.76 | 14.89 | 14.11 | qfq | 8,928,750 | 133,000,878 | -1.06% |
| 2025-03-18 | 14.53 | 15.15 | 14.53 | 15.05 | 14.26 | qfq | 14,621,209 | 217,738,294 | 4.15% |
| 2025-03-17 | 14.47 | 14.55 | 14.33 | 14.45 | 13.69 | qfq | 8,112,397 | 117,248,413 | 0.35% |
| 2025-03-14 | 14.35 | 14.50 | 14.22 | 14.40 | 13.65 | qfq | 8,051,694 | 115,954,575 | 0.56% |
| 2025-03-13 | 14.67 | 14.70 | 14.22 | 14.32 | 13.57 | qfq | 8,168,089 | 117,223,743 | -2.39% |
| 2025-03-12 | 14.77 | 14.79 | 14.61 | 14.67 | 13.90 | qfq | 5,985,944 | 87,877,220 | 0.07% |
| 2025-03-11 | 14.45 | 14.84 | 14.41 | 14.66 | 13.89 | qfq | 5,968,160 | 87,361,339 | 0.00% |
| 2025-03-10 | 14.61 | 14.79 | 14.58 | 14.66 | 13.89 | qfq | 5,918,325 | 86,793,498 | 0.00% |
| 2025-03-07 | 14.76 | 14.85 | 14.56 | 14.66 | 13.89 | qfq | 7,803,682 | 114,458,020 | -1.28% |
| 2025-03-06 | 14.65 | 14.99 | 14.61 | 14.85 | 14.07 | qfq | 10,360,000 | 153,940,157 | 2.56% |
| 2025-03-05 | 14.56 | 14.62 | 14.35 | 14.48 | 13.72 | qfq | 4,034,465 | 58,278,142 | -0.28% |
| 2025-03-04 | 14.27 | 14.59 | 14.20 | 14.52 | 13.76 | qfq | 5,195,417 | 75,354,125 | 1.47% |
| 2025-03-03 | 14.34 | 14.54 | 14.16 | 14.31 | 13.56 | qfq | 5,317,250 | 76,484,646 | 0.35% |
| 2025-02-28 | 14.76 | 14.90 | 14.20 | 14.26 | 13.51 | qfq | 8,648,070 | 124,794,420 | -4.74% |
| 2025-02-27 | 15.10 | 15.21 | 14.66 | 14.97 | 14.19 | qfq | 6,819,000 | 101,934,134 | -0.86% |
| 2025-02-26 | 14.76 | 15.23 | 14.61 | 15.10 | 14.31 | qfq | 7,815,353 | 117,154,728 | 2.30% |
| 2025-02-25 | 14.80 | 14.99 | 14.71 | 14.76 | 13.99 | qfq | 5,628,100 | 83,394,824 | -1.47% |
| 2025-02-24 | 15.30 | 15.36 | 14.85 | 14.98 | 14.20 | qfq | 10,241,099 | 153,979,415 | -1.64% |
| 2025-02-21 | 15.06 | 15.27 | 14.90 | 15.23 | 14.43 | qfq | 10,599,789 | 160,278,947 | 2.21% |
| 2025-02-20 | 14.75 | 15.09 | 14.72 | 14.90 | 14.12 | qfq | 8,185,775 | 121,839,926 | 0.74% |
| 2025-02-19 | 14.50 | 14.85 | 14.42 | 14.79 | 14.02 | qfq | 8,395,540 | 123,643,213 | 2.00% |
| 2025-02-18 | 14.58 | 14.92 | 14.00 | 14.50 | 13.74 | qfq | 8,367,567 | 122,643,794 | -0.55% |
| 2025-02-17 | 14.70 | 14.92 | 14.46 | 14.58 | 13.82 | qfq | 8,090,308 | 118,845,258 | -1.35% |
| 2025-02-14 | 14.70 | 14.85 | 14.62 | 14.78 | 14.01 | qfq | 5,828,552 | 85,885,133 | 0.27% |
| 2025-02-13 | 15.37 | 15.44 | 14.74 | 14.74 | 13.97 | qfq | 9,878,402 | 148,223,843 | -4.10% |
| 2025-02-12 | 15.17 | 15.38 | 15.14 | 15.37 | 14.57 | qfq | 5,755,389 | 88,021,152 | 0.85% |
| 2025-02-11 | 15.50 | 15.55 | 15.10 | 15.24 | 14.44 | qfq | 8,027,141 | 122,308,560 | -1.68% |
| 2025-02-10 | 15.56 | 15.60 | 15.36 | 15.50 | 14.69 | qfq | 7,593,154 | 117,663,651 | -0.32% |
| 2025-02-07 | 15.54 | 15.74 | 15.38 | 15.55 | 14.74 | qfq | 9,337,943 | 145,434,325 | 0.32% |
| 2025-02-06 | 15.22 | 15.52 | 15.13 | 15.50 | 14.69 | qfq | 7,379,734 | 113,818,256 | 1.37% |
| 2025-02-05 | 15.31 | 15.40 | 15.10 | 15.29 | 14.49 | qfq | 7,251,912 | 110,432,194 | 0.59% |
| 2025-01-27 | 15.66 | 15.68 | 15.16 | 15.20 | 14.40 | qfq | 6,036,856 | 92,826,321 | -2.06% |
| 2025-01-24 | 15.30 | 15.70 | 14.96 | 15.52 | 14.71 | qfq | 12,467,262 | 191,139,505 | -2.02% |
| 2025-01-23 | 15.84 | 16.04 | 15.66 | 15.84 | 15.01 | qfq | 8,608,916 | 136,771,540 | 1.02% |
| 2025-01-22 | 15.59 | 15.85 | 15.45 | 15.68 | 14.86 | qfq | 7,709,107 | 120,514,576 | 1.49% |
| 2025-01-21 | 15.50 | 15.53 | 15.28 | 15.45 | 14.64 | qfq | 4,080,663 | 62,914,483 | 0.26% |
| 2025-01-20 | 15.49 | 15.65 | 15.36 | 15.41 | 14.60 | qfq | 5,499,540 | 85,190,633 | 0.78% |
| 2025-01-17 | 15.03 | 15.40 | 14.93 | 15.29 | 14.49 | qfq | 4,813,592 | 73,323,951 | 1.53% |
| 2025-01-16 | 15.30 | 15.44 | 14.97 | 15.06 | 14.27 | qfq | 4,872,816 | 73,982,585 | -0.40% |
| 2025-01-15 | 15.24 | 15.35 | 15.07 | 15.12 | 14.33 | qfq | 4,793,126 | 72,817,512 | -0.66% |
| 2025-01-14 | 14.46 | 15.27 | 14.37 | 15.22 | 14.42 | qfq | 6,850,783 | 102,342,731 | 4.97% |
| 2025-01-13 | 14.25 | 14.68 | 14.11 | 14.50 | 13.74 | qfq | 4,895,059 | 70,695,484 | 0.62% |
| 2025-01-10 | 14.59 | 14.95 | 14.41 | 14.41 | 13.66 | qfq | 5,185,680 | 76,058,436 | -1.17% |
| 2025-01-09 | 14.38 | 15.06 | 14.26 | 14.58 | 13.82 | qfq | 7,274,988 | 107,288,136 | 1.32% |
| 2025-01-08 | 14.51 | 14.70 | 13.96 | 14.39 | 13.64 | qfq | 5,484,071 | 78,482,192 | -1.71% |
| 2025-01-07 | 14.46 | 14.66 | 14.35 | 14.64 | 13.87 | qfq | 5,744,404 | 83,332,902 | 1.67% |
| 2025-01-06 | 14.57 | 14.73 | 14.23 | 14.40 | 13.65 | qfq | 5,787,780 | 83,748,526 | -1.10% |
| 2025-01-03 | 15.09 | 15.18 | 14.45 | 14.56 | 13.80 | qfq | 7,183,700 | 106,345,915 | -3.51% |
| 2025-01-02 | 15.25 | 15.62 | 14.88 | 15.09 | 14.30 | qfq | 11,114,438 | 169,442,366 | -1.05% |
| 2024-12-31 | 15.83 | 15.85 | 15.22 | 15.25 | 14.45 | qfq | 9,127,724 | 141,008,882 | -3.42% |
| 2024-12-30 | 16.15 | 16.30 | 15.72 | 15.79 | 14.96 | qfq | 9,035,411 | 144,424,508 | -1.68% |
| 2024-12-27 | 15.90 | 16.28 | 15.70 | 16.06 | 15.22 | qfq | 10,755,918 | 172,930,672 | 1.26% |
| 2024-12-26 | 15.87 | 16.08 | 15.83 | 15.86 | 15.03 | qfq | 7,752,080 | 123,576,900 | -0.19% |
| 2024-12-25 | 16.09 | 16.09 | 15.61 | 15.89 | 15.06 | qfq | 6,627,444 | 105,143,976 | -1.24% |
| 2024-12-24 | 15.92 | 16.20 | 15.86 | 16.09 | 15.25 | qfq | 7,624,644 | 122,017,015 | 1.13% |
| 2024-12-23 | 16.18 | 16.27 | 15.85 | 15.91 | 15.08 | qfq | 10,043,800 | 160,870,289 | -1.97% |
| 2024-12-20 | 15.85 | 16.26 | 15.72 | 16.23 | 15.38 | qfq | 12,414,437 | 199,823,770 | 1.95% |
| 2024-12-19 | 15.59 | 16.00 | 15.45 | 15.92 | 15.09 | qfq | 11,913,430 | 188,511,037 | 1.27% |
| 2024-12-18 | 15.60 | 15.98 | 15.43 | 15.72 | 14.90 | qfq | 10,429,641 | 164,495,996 | 2.01% |
| 2024-12-17 | 15.60 | 15.94 | 15.36 | 15.41 | 14.60 | qfq | 8,084,866 | 125,901,605 | -3.14% |
| 2024-12-16 | 16.17 | 16.25 | 15.77 | 15.91 | 15.08 | qfq | 10,009,890 | 159,591,838 | -2.15% |
| 2024-12-13 | 16.30 | 16.65 | 16.12 | 16.26 | 15.41 | qfq | 14,270,998 | 233,433,989 | -0.85% |
| 2024-12-12 | 16.59 | 16.85 | 16.20 | 16.40 | 15.54 | qfq | 17,407,887 | 286,431,700 | -0.18% |
| 2024-12-11 | 16.20 | 16.82 | 16.10 | 16.43 | 15.57 | qfq | 25,139,393 | 412,488,143 | 4.65% |
| 2024-12-10 | 16.00 | 16.01 | 15.65 | 15.70 | 14.88 | qfq | 14,332,770 | 226,551,875 | 1.75% |
| 2024-12-09 | 15.60 | 15.69 | 15.25 | 15.43 | 14.62 | qfq | 10,107,862 | 156,279,686 | -0.84% |
| 2024-12-06 | 15.61 | 15.68 | 15.29 | 15.56 | 14.75 | qfq | 11,590,450 | 179,564,145 | -0.51% |
| 2024-12-05 | 15.50 | 15.76 | 15.38 | 15.64 | 14.82 | qfq | 10,862,598 | 169,558,441 | 0.26% |
| 2024-12-04 | 15.68 | 15.89 | 15.48 | 15.60 | 14.78 | qfq | 13,393,267 | 210,093,021 | -1.02% |
| 2024-12-03 | 16.43 | 16.52 | 15.63 | 15.76 | 14.94 | qfq | 21,777,104 | 345,582,634 | -3.49% |
| 2024-12-02 | 16.05 | 16.46 | 15.84 | 16.33 | 15.48 | qfq | 26,660,900 | 433,433,246 | 2.51% |
| 2024-11-29 | 15.62 | 16.06 | 15.46 | 15.93 | 15.10 | qfq | 22,093,528 | 349,506,512 | 1.46% |
| 2024-11-28 | 15.50 | 15.99 | 15.34 | 15.70 | 14.88 | qfq | 26,628,956 | 417,342,258 | 1.23% |
| 2024-11-27 | 15.12 | 15.53 | 14.66 | 15.51 | 14.70 | qfq | 30,076,265 | 453,336,339 | -0.51% |
| 2024-11-26 | 14.99 | 16.23 | 14.96 | 15.59 | 14.77 | qfq | 39,116,181 | 619,008,859 | 5.69% |
| 2024-11-25 | 15.00 | 15.19 | 14.43 | 14.75 | 13.98 | qfq | 19,217,560 | 282,766,667 | -2.38% |
| 2024-11-22 | 16.54 | 16.60 | 15.11 | 15.11 | 14.32 | qfq | 29,145,857 | 455,855,975 | -7.87% |
| 2024-11-21 | 16.82 | 17.24 | 16.36 | 16.40 | 15.54 | qfq | 47,200,283 | 785,268,741 | 2.12% |
| 2024-11-20 | 15.34 | 16.06 | 15.07 | 16.06 | 15.22 | qfq | 15,283,613 | 239,971,615 | 10.00% |
| 2024-11-19 | 13.89 | 14.66 | 13.89 | 14.60 | 13.84 | qfq | 11,002,744 | 157,069,091 | 5.57% |
| 2024-11-18 | 14.13 | 14.27 | 13.74 | 13.83 | 13.11 | qfq | 8,065,214 | 112,807,252 | -1.64% |
| 2024-11-15 | 14.30 | 14.50 | 14.03 | 14.06 | 13.32 | qfq | 6,278,687 | 89,795,174 | -2.09% |
| 2024-11-14 | 14.80 | 14.93 | 14.32 | 14.36 | 13.61 | qfq | 6,172,148 | 89,927,417 | -3.82% |
| 2024-11-13 | 14.87 | 15.04 | 14.69 | 14.93 | 14.15 | qfq | 8,034,462 | 119,218,474 | -0.73% |
| 2024-11-12 | 15.26 | 15.55 | 14.90 | 15.04 | 14.25 | qfq | 10,818,824 | 164,725,409 | -1.44% |
| 2024-11-11 | 14.83 | 15.26 | 14.75 | 15.26 | 14.46 | qfq | 10,260,600 | 154,626,753 | 2.42% |
| 2024-11-08 | 15.02 | 15.27 | 14.83 | 14.90 | 14.12 | qfq | 9,780,487 | 147,301,071 | -0.13% |
| 2024-11-07 | 14.51 | 14.99 | 14.50 | 14.92 | 14.14 | qfq | 7,994,820 | 118,473,512 | 1.50% |
| 2024-11-06 | 14.97 | 15.05 | 14.60 | 14.70 | 13.93 | qfq | 8,708,931 | 128,663,922 | -1.80% |
| 2024-11-05 | 14.76 | 15.15 | 14.76 | 14.97 | 14.19 | qfq | 10,667,912 | 159,513,640 | 1.84% |
| 2024-11-04 | 14.20 | 14.73 | 14.16 | 14.70 | 13.93 | qfq | 8,426,099 | 122,980,274 | 3.52% |
| 2024-11-01 | 14.76 | 14.82 | 14.16 | 14.20 | 13.46 | qfq | 10,421,315 | 150,165,686 | -4.57% |
| 2024-10-31 | 14.52 | 14.96 | 14.40 | 14.88 | 14.10 | qfq | 11,043,692 | 162,876,438 | 2.27% |
| 2024-10-30 | 14.60 | 14.75 | 14.33 | 14.55 | 13.79 | qfq | 12,010,404 | 174,762,192 | -1.69% |
| 2024-10-29 | 14.49 | 15.29 | 14.49 | 14.80 | 14.03 | qfq | 16,945,141 | 253,635,205 | 1.37% |
| 2024-10-28 | 13.91 | 14.80 | 13.91 | 14.60 | 13.84 | qfq | 13,348,916 | 193,317,036 | 5.04% |
| 2024-10-25 | 13.54 | 13.95 | 13.50 | 13.90 | 13.17 | qfq | 9,696,212 | 133,584,069 | 2.43% |
| 2024-10-24 | 13.76 | 14.06 | 13.53 | 13.57 | 12.86 | qfq | 11,194,069 | 153,350,837 | 0.00% |
| 2024-10-23 | 13.40 | 13.75 | 13.40 | 13.57 | 12.86 | qfq | 7,189,741 | 97,629,352 | 0.22% |
| 2024-10-22 | 13.58 | 13.61 | 13.18 | 13.54 | 12.83 | qfq | 7,826,508 | 105,105,543 | 0.59% |
| 2024-10-21 | 13.61 | 13.86 | 13.36 | 13.46 | 12.76 | qfq | 10,853,572 | 147,346,442 | 1.05% |
| 2024-10-18 | 12.78 | 13.70 | 12.70 | 13.32 | 12.62 | qfq | 10,276,496 | 135,413,340 | 4.31% |
| 2024-10-17 | 12.90 | 13.07 | 12.73 | 12.77 | 12.10 | qfq | 6,180,056 | 79,736,893 | -0.23% |
| 2024-10-16 | 12.73 | 13.03 | 12.58 | 12.80 | 12.13 | qfq | 5,628,436 | 72,045,841 | -0.85% |
| 2024-10-15 | 13.39 | 13.45 | 12.91 | 12.91 | 12.23 | qfq | 7,574,194 | 99,949,348 | -3.58% |
| 2024-10-14 | 13.19 | 13.45 | 12.80 | 13.39 | 12.69 | qfq | 9,383,396 | 123,359,916 | 1.52% |
| 2024-10-11 | 13.77 | 13.77 | 13.00 | 13.19 | 12.50 | qfq | 8,515,670 | 113,384,962 | -4.28% |
| 2024-10-10 | 14.00 | 14.48 | 13.68 | 13.78 | 13.06 | qfq | 10,578,856 | 148,368,611 | -2.06% |
| 2024-10-09 | 15.00 | 15.14 | 13.80 | 14.07 | 13.33 | qfq | 16,804,468 | 243,916,451 | -6.64% |
| 2024-10-08 | 15.07 | 15.07 | 14.18 | 15.07 | 14.28 | qfq | 16,659,598 | 246,849,693 | 10.00% |
| 2024-09-30 | 13.15 | 13.70 | 12.82 | 13.70 | 12.98 | qfq | 14,206,602 | 190,042,361 | 10.04% |
| 2024-09-27 | 12.08 | 12.52 | 11.90 | 12.45 | 11.80 | qfq | 7,683,510 | 93,575,428 | 4.18% |
| 2024-09-26 | 11.32 | 11.95 | 11.30 | 11.95 | 11.32 | qfq | 7,792,398 | 90,547,850 | 5.47% |
| 2024-09-25 | 11.40 | 11.69 | 11.33 | 11.33 | 10.74 | qfq | 7,088,578 | 81,632,175 | -0.26% |
| 2024-09-24 | 10.95 | 11.36 | 10.85 | 11.36 | 10.77 | qfq | 7,064,013 | 78,701,318 | 4.41% |
| 2024-09-23 | 10.89 | 11.11 | 10.77 | 10.88 | 10.31 | qfq | 4,435,547 | 48,503,487 | 0.37% |
| 2024-09-20 | 10.91 | 11.03 | 10.77 | 10.84 | 10.27 | qfq | 4,875,324 | 53,139,087 | -0.64% |
| 2024-09-19 | 10.91 | 11.07 | 10.69 | 10.91 | 10.34 | qfq | 4,955,990 | 53,911,643 | 0.93% |
| 2024-09-18 | 10.68 | 10.84 | 10.58 | 10.81 | 10.24 | qfq | 2,849,983 | 30,471,369 | 1.22% |
| 2024-09-13 | 10.79 | 10.87 | 10.67 | 10.68 | 10.12 | qfq | 2,338,960 | 25,159,739 | -1.39% |
| 2024-09-12 | 10.91 | 11.10 | 10.82 | 10.83 | 10.26 | qfq | 2,867,240 | 31,386,561 | -0.28% |
| 2024-09-11 | 10.87 | 11.00 | 10.75 | 10.86 | 10.29 | qfq | 2,912,700 | 31,581,907 | -1.00% |
| 2024-09-10 | 10.89 | 10.98 | 10.66 | 10.97 | 10.40 | qfq | 3,252,244 | 35,171,807 | 1.57% |
| 2024-09-09 | 10.91 | 11.00 | 10.73 | 10.80 | 10.23 | qfq | 3,114,640 | 33,754,318 | -0.92% |
| 2024-09-06 | 11.28 | 11.33 | 10.88 | 10.90 | 10.33 | qfq | 4,390,819 | 48,306,866 | -2.94% |
| 2024-09-05 | 11.13 | 11.33 | 11.13 | 11.23 | 10.64 | qfq | 3,270,480 | 36,714,853 | 0.99% |
| 2024-09-04 | 11.18 | 11.29 | 11.06 | 11.12 | 10.54 | qfq | 3,519,620 | 39,286,162 | -0.98% |
| 2024-09-03 | 11.13 | 11.34 | 10.99 | 11.23 | 10.64 | qfq | 5,425,299 | 60,900,936 | 2.09% |
| 2024-09-02 | 11.27 | 11.27 | 10.95 | 11.00 | 10.42 | qfq | 6,699,258 | 74,372,519 | -2.40% |
| 2024-08-30 | 11.32 | 11.52 | 11.16 | 11.27 | 10.68 | qfq | 6,180,407 | 70,081,023 | 0.36% |
| 2024-08-29 | 10.96 | 11.28 | 10.94 | 11.23 | 10.64 | qfq | 3,721,344 | 41,548,256 | 2.00% |
| 2024-08-28 | 10.96 | 11.16 | 10.94 | 11.01 | 10.43 | qfq | 3,647,663 | 40,217,522 | -0.27% |
| 2024-08-27 | 11.28 | 11.28 | 10.92 | 11.04 | 10.46 | qfq | 5,398,245 | 59,621,309 | -2.21% |
| 2024-08-26 | 11.36 | 11.53 | 11.26 | 11.29 | 10.70 | qfq | 3,337,451 | 37,939,898 | -1.22% |
| 2024-08-23 | 11.35 | 11.52 | 11.34 | 11.43 | 10.83 | qfq | 2,253,053 | 25,757,556 | 0.00% |
| 2024-08-22 | 11.59 | 11.70 | 11.38 | 11.43 | 10.83 | qfq | 2,557,306 | 29,394,291 | -1.04% |
| 2024-08-21 | 11.52 | 11.65 | 11.41 | 11.55 | 10.95 | qfq | 2,936,749 | 33,966,949 | -0.17% |
| 2024-08-20 | 11.89 | 11.89 | 11.48 | 11.57 | 10.96 | qfq | 3,161,960 | 36,665,612 | -1.62% |
| 2024-08-19 | 11.70 | 11.92 | 11.58 | 11.76 | 11.14 | qfq | 4,214,280 | 49,585,475 | 1.12% |
| 2024-08-16 | 11.70 | 11.86 | 11.51 | 11.63 | 11.02 | qfq | 5,456,540 | 63,685,786 | 0.00% |
| 2024-08-15 | 11.70 | 11.91 | 11.62 | 11.63 | 11.02 | qfq | 4,505,265 | 52,861,728 | -1.11% |
| 2024-08-14 | 11.95 | 12.03 | 11.71 | 11.76 | 11.14 | qfq | 3,109,640 | 36,684,213 | -1.75% |
| 2024-08-13 | 12.09 | 12.10 | 11.76 | 11.97 | 11.34 | qfq | 4,243,370 | 50,370,843 | 0.42% |
| 2024-08-12 | 11.79 | 12.02 | 11.70 | 11.92 | 11.30 | qfq | 3,686,220 | 43,826,699 | 0.59% |
| 2024-08-09 | 12.05 | 12.18 | 11.83 | 11.85 | 11.23 | qfq | 4,157,025 | 49,694,370 | -1.41% |
| 2024-08-08 | 11.84 | 12.07 | 11.60 | 12.02 | 11.39 | qfq | 4,627,793 | 54,894,327 | 0.84% |
| 2024-08-07 | 12.05 | 12.13 | 11.88 | 11.92 | 11.30 | qfq | 4,112,730 | 49,302,398 | -0.67% |
| 2024-08-06 | 12.23 | 12.23 | 11.84 | 12.00 | 11.37 | qfq | 4,179,194 | 50,040,130 | 1.44% |
| 2024-08-05 | 12.38 | 12.47 | 11.82 | 11.83 | 11.21 | qfq | 5,946,043 | 71,886,118 | -4.06% |
| 2024-08-02 | 12.77 | 12.79 | 12.28 | 12.33 | 11.68 | qfq | 5,773,365 | 72,043,981 | -4.05% |
| 2024-08-01 | 12.92 | 13.10 | 12.79 | 12.85 | 12.18 | qfq | 4,844,838 | 62,510,580 | -0.23% |
| 2024-07-31 | 12.28 | 12.95 | 12.26 | 12.88 | 12.21 | qfq | 5,930,133 | 75,228,012 | 4.72% |
| 2024-07-30 | 12.30 | 12.42 | 12.13 | 12.30 | 11.66 | qfq | 3,362,560 | 41,268,913 | -0.57% |
| 2024-07-29 | 12.67 | 12.72 | 12.27 | 12.37 | 11.72 | qfq | 3,792,197 | 47,004,682 | -1.75% |
| 2024-07-26 | 12.17 | 12.66 | 12.17 | 12.59 | 11.93 | qfq | 4,661,227 | 58,447,178 | 3.37% |
| 2024-07-25 | 12.45 | 12.45 | 12.10 | 12.18 | 11.54 | qfq | 5,190,989 | 63,279,816 | -1.69% |
| 2024-07-24 | 12.55 | 12.67 | 12.38 | 12.39 | 11.74 | qfq | 4,425,429 | 55,302,671 | -1.20% |
| 2024-07-23 | 13.03 | 13.09 | 12.53 | 12.54 | 11.88 | qfq | 5,601,437 | 71,590,652 | -3.69% |
| 2024-07-22 | 13.22 | 13.38 | 12.92 | 13.02 | 12.34 | qfq | 4,834,013 | 63,385,523 | -1.44% |
| 2024-07-19 | 13.32 | 13.46 | 13.17 | 13.21 | 12.52 | qfq | 4,248,989 | 56,646,585 | -0.83% |
| 2024-07-18 | 13.23 | 13.40 | 13.00 | 13.32 | 12.62 | qfq | 5,078,631 | 67,012,630 | -0.22% |
| 2024-07-17 | 13.73 | 13.73 | 13.35 | 13.35 | 12.65 | qfq | 4,674,493 | 62,872,455 | -3.05% |
| 2024-07-16 | 13.60 | 13.82 | 13.40 | 13.77 | 13.05 | qfq | 5,923,693 | 80,657,140 | 0.66% |
| 2024-07-15 | 13.50 | 13.91 | 13.50 | 13.68 | 12.96 | qfq | 6,305,620 | 86,702,179 | 0.66% |
| 2024-07-12 | 14.11 | 14.11 | 13.49 | 13.59 | 12.88 | qfq | 7,126,943 | 97,474,542 | -3.69% |
| 2024-07-11 | 13.63 | 14.23 | 13.63 | 14.11 | 13.37 | qfq | 9,229,408 | 129,598,878 | 4.60% |
| 2024-07-10 | 13.43 | 13.70 | 13.22 | 13.49 | 12.78 | qfq | 6,006,169 | 81,409,810 | 0.45% |
| 2024-07-09 | 13.21 | 13.58 | 13.11 | 13.43 | 12.73 | qfq | 11,320,659 | 151,302,009 | 0.98% |
| 2024-07-08 | 13.80 | 13.90 | 13.22 | 13.30 | 12.60 | qfq | 13,580,131 | 182,092,479 | -5.14% |
| 2024-07-05 | 14.12 | 14.41 | 13.36 | 14.02 | 13.29 | qfq | 10,630,836 | 146,666,335 | 1.37% |
| 2024-07-04 | 13.98 | 14.31 | 13.69 | 13.83 | 13.11 | qfq | 5,809,638 | 81,327,522 | -1.21% |
| 2024-07-03 | 13.88 | 14.15 | 13.70 | 14.00 | 13.27 | qfq | 4,612,604 | 64,398,651 | 0.36% |
| 2024-07-02 | 14.30 | 14.30 | 13.85 | 13.95 | 13.22 | qfq | 5,209,016 | 73,011,090 | -2.58% |
| 2024-07-01 | 14.03 | 14.37 | 13.77 | 14.32 | 13.57 | qfq | 6,800,040 | 96,132,866 | 3.62% |
| 2024-06-28 | 13.71 | 14.09 | 13.66 | 13.82 | 13.10 | qfq | 5,324,166 | 74,246,816 | 0.80% |
| 2024-06-27 | 14.25 | 14.30 | 13.69 | 13.71 | 12.99 | qfq | 5,195,667 | 71,977,503 | -3.79% |
| 2024-06-26 | 13.76 | 14.34 | 13.76 | 14.25 | 13.50 | qfq | 4,208,458 | 58,964,980 | 2.89% |
| 2024-06-25 | 13.90 | 14.10 | 13.75 | 13.85 | 13.13 | qfq | 3,881,145 | 54,063,607 | -0.50% |
| 2024-06-24 | 14.37 | 14.41 | 13.90 | 13.92 | 13.19 | qfq | 4,609,001 | 65,142,142 | -3.06% |
| 2024-06-21 | 14.17 | 14.58 | 14.04 | 14.36 | 13.61 | qfq | 4,659,134 | 66,899,048 | 1.27% |
| 2024-06-20 | 14.27 | 14.58 | 14.17 | 14.18 | 13.44 | qfq | 5,010,110 | 71,710,145 | -2.00% |
| 2024-06-19 | 14.60 | 15.06 | 14.44 | 14.47 | 13.71 | qfq | 7,520,596 | 110,834,546 | -0.21% |
| 2024-06-18 | 14.17 | 14.57 | 14.12 | 14.50 | 13.74 | qfq | 5,078,369 | 73,375,493 | 1.75% |
| 2024-06-17 | 14.12 | 14.51 | 14.00 | 14.25 | 13.50 | qfq | 6,430,731 | 91,909,933 | 1.35% |
| 2024-06-14 | 14.00 | 14.15 | 13.90 | 14.06 | 13.32 | qfq | 3,950,857 | 55,473,952 | 0.64% |
| 2024-06-13 | 14.25 | 14.25 | 13.85 | 13.97 | 13.24 | qfq | 4,384,104 | 61,214,054 | -3.19% |
| 2024-06-12 | 14.05 | 14.62 | 14.00 | 14.43 | 13.39 | qfq | 5,917,280 | 85,087,449 | 2.12% |
| 2024-06-11 | 13.87 | 14.17 | 13.77 | 14.13 | 13.11 | qfq | 4,946,040 | 69,257,300 | 1.22% |
| 2024-06-07 | 14.00 | 14.13 | 13.76 | 13.96 | 12.95 | qfq | 5,776,954 | 80,469,243 | 0.36% |
| 2024-06-06 | 14.22 | 14.51 | 13.90 | 13.91 | 12.91 | qfq | 7,958,871 | 112,483,852 | -2.86% |
| 2024-06-05 | 14.30 | 14.69 | 14.30 | 14.32 | 13.29 | qfq | 6,723,021 | 97,233,831 | -1.17% |
| 2024-06-04 | 14.14 | 14.55 | 14.04 | 14.49 | 13.45 | qfq | 7,609,380 | 108,525,851 | 2.55% |
| 2024-06-03 | 14.55 | 14.55 | 13.98 | 14.13 | 13.11 | qfq | 9,074,682 | 129,116,100 | -2.01% |
| 2024-05-31 | 14.12 | 14.53 | 14.10 | 14.42 | 13.38 | qfq | 6,658,231 | 95,350,546 | 1.48% |
| 2024-05-30 | 14.13 | 14.32 | 13.96 | 14.21 | 13.19 | qfq | 7,352,380 | 104,223,419 | 0.42% |
| 2024-05-29 | 14.00 | 14.19 | 13.79 | 14.15 | 13.13 | qfq | 8,588,360 | 120,457,281 | 2.61% |
| 2024-05-28 | 13.96 | 14.12 | 13.77 | 13.79 | 12.80 | qfq | 5,407,084 | 75,326,205 | -1.99% |
| 2024-05-27 | 13.67 | 14.10 | 13.60 | 14.07 | 13.06 | qfq | 6,727,414 | 93,272,215 | 2.63% |
| 2024-05-24 | 13.86 | 13.98 | 13.63 | 13.71 | 12.72 | qfq | 5,780,800 | 79,852,008 | -1.15% |
| 2024-05-23 | 13.99 | 14.18 | 13.79 | 13.87 | 12.87 | qfq | 6,742,144 | 94,254,753 | -1.00% |
| 2024-05-22 | 14.10 | 14.25 | 13.93 | 14.01 | 13.00 | qfq | 7,889,664 | 111,124,873 | -1.41% |
| 2024-05-21 | 14.43 | 14.51 | 14.15 | 14.21 | 13.19 | qfq | 8,195,220 | 116,948,237 | -2.07% |
| 2024-05-20 | 14.41 | 14.67 | 14.28 | 14.51 | 13.46 | qfq | 9,183,615 | 132,939,731 | 0.69% |
| 2024-05-17 | 14.66 | 14.79 | 14.25 | 14.41 | 13.37 | qfq | 11,735,470 | 169,307,818 | -2.77% |
| 2024-05-16 | 14.91 | 15.10 | 14.66 | 14.82 | 13.75 | qfq | 12,804,587 | 190,246,983 | -0.54% |
| 2024-05-15 | 15.71 | 15.71 | 14.77 | 14.90 | 13.83 | qfq | 21,460,679 | 323,345,495 | -3.37% |
| 2024-05-14 | 14.10 | 15.42 | 14.10 | 15.42 | 14.31 | qfq | 22,210,859 | 330,981,145 | 9.99% |
| 2024-05-13 | 13.95 | 14.23 | 13.78 | 14.02 | 13.01 | qfq | 8,650,720 | 121,180,523 | 0.57% |
| 2024-05-10 | 13.90 | 14.02 | 13.68 | 13.94 | 12.94 | qfq | 7,966,531 | 110,465,032 | 0.29% |
| 2024-05-09 | 13.58 | 14.00 | 13.51 | 13.90 | 12.90 | qfq | 8,812,789 | 121,957,950 | 2.28% |
| 2024-05-08 | 13.59 | 14.12 | 13.52 | 13.59 | 12.61 | qfq | 14,210,394 | 195,901,557 | -0.59% |
| 2024-05-07 | 13.51 | 13.77 | 13.40 | 13.67 | 12.69 | qfq | 13,992,120 | 190,236,885 | 1.03% |
| 2024-05-06 | 12.93 | 13.60 | 12.93 | 13.53 | 12.56 | qfq | 15,636,484 | 208,647,345 | 4.40% |
| 2024-04-30 | 13.06 | 13.10 | 12.77 | 12.96 | 12.03 | qfq | 12,301,533 | 159,172,485 | -0.77% |
| 2024-04-29 | 13.50 | 13.50 | 12.87 | 13.06 | 12.12 | qfq | 24,530,997 | 319,663,458 | -3.62% |
| 2024-04-26 | 12.80 | 13.90 | 12.60 | 13.55 | 12.57 | qfq | 30,237,996 | 408,725,729 | 7.20% |
| 2024-04-25 | 12.82 | 13.00 | 12.60 | 12.64 | 11.73 | qfq | 17,714,600 | 226,271,605 | -1.40% |
| 2024-04-24 | 13.44 | 13.75 | 12.42 | 12.82 | 11.90 | qfq | 16,785,375 | 215,106,729 | -4.61% |
| 2024-04-23 | 13.20 | 13.63 | 13.00 | 13.44 | 12.47 | qfq | 13,011,397 | 173,650,472 | 1.43% |
| 2024-04-22 | 12.92 | 13.69 | 12.92 | 13.25 | 12.30 | qfq | 22,802,554 | 306,533,681 | 4.00% |
| 2024-04-19 | 11.99 | 12.95 | 11.82 | 12.74 | 11.82 | qfq | 18,393,651 | 229,417,380 | 6.61% |
| 2024-04-18 | 12.30 | 12.31 | 11.84 | 11.95 | 11.09 | qfq | 12,452,557 | 150,382,896 | -0.08% |
| 2024-04-17 | 11.30 | 12.15 | 11.11 | 11.96 | 11.10 | qfq | 13,612,538 | 158,661,670 | 7.94% |
| 2024-04-16 | 11.65 | 11.76 | 10.80 | 11.08 | 10.28 | qfq | 11,098,041 | 123,589,607 | -4.89% |
| 2024-04-15 | 11.98 | 12.10 | 11.50 | 11.65 | 10.81 | qfq | 10,841,767 | 127,762,195 | -1.44% |
| 2024-04-12 | 11.62 | 12.18 | 11.47 | 11.82 | 10.97 | qfq | 16,296,332 | 192,909,267 | 1.37% |
| 2024-04-11 | 10.65 | 11.75 | 10.65 | 11.66 | 10.82 | qfq | 17,489,305 | 198,633,773 | 5.52% |
| 2024-04-10 | 11.23 | 11.54 | 10.83 | 11.05 | 10.25 | qfq | 13,061,385 | 146,712,309 | 1.10% |
| 2024-04-09 | 10.56 | 10.95 | 10.56 | 10.93 | 10.14 | qfq | 4,461,952 | 48,239,191 | 2.92% |
| 2024-04-08 | 10.72 | 10.74 | 10.57 | 10.62 | 9.85 | qfq | 3,476,320 | 37,017,334 | -1.48% |
| 2024-04-03 | 10.80 | 10.83 | 10.57 | 10.78 | 10.00 | qfq | 3,389,061 | 36,284,815 | -0.92% |
| 2024-04-02 | 10.88 | 10.90 | 10.73 | 10.88 | 10.10 | qfq | 3,389,660 | 36,673,831 | 0.00% |
| 2024-04-01 | 10.65 | 10.92 | 10.65 | 10.88 | 10.10 | qfq | 4,040,451 | 43,792,276 | 2.16% |
| 2024-03-29 | 10.55 | 10.70 | 10.42 | 10.65 | 9.88 | qfq | 2,984,539 | 31,450,703 | 1.14% |
| 2024-03-28 | 10.41 | 10.73 | 10.41 | 10.53 | 9.77 | qfq | 4,042,053 | 42,709,726 | 0.57% |
| 2024-03-27 | 10.87 | 10.88 | 10.45 | 10.47 | 9.72 | qfq | 4,019,240 | 42,754,180 | -3.59% |
| 2024-03-26 | 10.84 | 11.00 | 10.61 | 10.86 | 10.08 | qfq | 4,505,986 | 48,822,546 | 0.09% |
| 2024-03-25 | 11.19 | 11.22 | 10.83 | 10.85 | 10.07 | qfq | 6,048,463 | 66,739,701 | -2.60% |
| 2024-03-22 | 11.33 | 11.33 | 11.00 | 11.14 | 10.34 | qfq | 4,974,844 | 55,317,157 | -1.15% |
| 2024-03-21 | 11.33 | 11.46 | 11.22 | 11.27 | 10.46 | qfq | 4,123,639 | 46,687,604 | -0.44% |
| 2024-03-20 | 11.20 | 11.36 | 11.20 | 11.32 | 10.50 | qfq | 4,149,076 | 46,834,794 | -0.26% |
| 2024-03-19 | 11.37 | 11.43 | 11.31 | 11.35 | 10.53 | qfq | 5,133,328 | 58,407,326 | -0.61% |
| 2024-03-18 | 11.35 | 11.46 | 11.23 | 11.42 | 10.60 | qfq | 6,234,295 | 70,816,651 | 1.06% |
| 2024-03-15 | 11.11 | 11.34 | 11.09 | 11.30 | 10.49 | qfq | 5,963,923 | 66,748,900 | 1.71% |
| 2024-03-14 | 11.26 | 11.33 | 10.99 | 11.11 | 10.31 | qfq | 6,493,177 | 72,469,494 | -1.68% |
| 2024-03-13 | 11.52 | 11.52 | 11.25 | 11.30 | 10.49 | qfq | 9,403,575 | 106,855,105 | -1.99% |
| 2024-03-12 | 11.57 | 11.66 | 11.42 | 11.53 | 10.70 | qfq | 10,142,430 | 116,987,753 | -0.35% |
| 2024-03-11 | 11.21 | 11.77 | 11.10 | 11.57 | 10.74 | qfq | 15,726,682 | 178,939,002 | 3.21% |
| 2024-03-08 | 10.86 | 11.49 | 10.69 | 11.21 | 10.40 | qfq | 12,486,720 | 138,131,508 | 2.00% |
| 2024-03-07 | 10.85 | 11.66 | 10.85 | 10.99 | 10.20 | qfq | 16,422,090 | 184,833,789 | 2.61% |
| 2024-03-06 | 10.60 | 10.80 | 10.44 | 10.71 | 9.94 | qfq | 5,147,869 | 54,801,144 | 1.23% |
| 2024-03-05 | 10.64 | 10.78 | 10.53 | 10.58 | 9.82 | qfq | 5,451,782 | 58,123,090 | -1.86% |
| 2024-03-04 | 10.99 | 11.03 | 10.65 | 10.78 | 10.00 | qfq | 6,313,585 | 68,212,054 | -1.55% |
| 2024-03-01 | 10.80 | 10.98 | 10.75 | 10.95 | 10.16 | qfq | 7,341,792 | 79,990,209 | 1.30% |
| 2024-02-29 | 10.10 | 10.86 | 10.10 | 10.81 | 10.03 | qfq | 8,628,635 | 91,863,230 | 4.75% |
| 2024-02-28 | 10.91 | 11.19 | 10.30 | 10.32 | 9.58 | qfq | 12,176,915 | 131,328,715 | -5.93% |
| 2024-02-27 | 10.67 | 10.97 | 10.55 | 10.97 | 10.18 | qfq | 9,150,042 | 98,805,541 | 1.39% |
| 2024-02-26 | 10.97 | 11.10 | 10.66 | 10.82 | 10.04 | qfq | 12,985,867 | 140,817,424 | 3.64% |
| 2024-02-23 | 10.37 | 10.47 | 10.16 | 10.44 | 9.69 | qfq | 7,607,958 | 78,472,522 | 1.56% |
| 2024-02-22 | 10.03 | 10.32 | 10.03 | 10.28 | 9.54 | qfq | 5,690,331 | 58,101,345 | 1.98% |
| 2024-02-21 | 9.86 | 10.38 | 9.80 | 10.08 | 9.35 | qfq | 7,217,437 | 73,295,915 | 1.20% |
| 2024-02-20 | 9.94 | 9.99 | 9.65 | 9.96 | 9.24 | qfq | 6,038,982 | 59,673,474 | -0.10% |
| 2024-02-19 | 9.90 | 10.25 | 9.72 | 9.97 | 9.25 | qfq | 12,128,624 | 119,890,529 | 2.15% |
| 2024-02-08 | 9.28 | 9.95 | 9.21 | 9.76 | 9.06 | qfq | 11,437,469 | 110,681,528 | 5.06% |
| 2024-02-07 | 9.25 | 9.78 | 9.02 | 9.29 | 8.62 | qfq | 13,231,845 | 124,293,880 | 3.80% |
| 2024-02-06 | 8.14 | 8.95 | 8.00 | 8.95 | 8.31 | qfq | 10,965,392 | 94,122,968 | 9.95% |
| 2024-02-05 | 8.99 | 8.99 | 8.10 | 8.14 | 7.55 | qfq | 8,967,893 | 75,047,723 | -9.56% |
| 2024-02-02 | 9.34 | 9.52 | 8.65 | 9.00 | 8.35 | qfq | 5,835,336 | 53,063,628 | -3.64% |
| 2024-02-01 | 9.49 | 9.60 | 9.24 | 9.34 | 8.67 | qfq | 4,430,798 | 41,738,648 | -1.37% |
| 2024-01-31 | 9.95 | 9.98 | 9.45 | 9.47 | 8.79 | qfq | 5,528,111 | 53,445,193 | -4.82% |
| 2024-01-30 | 10.14 | 10.32 | 9.95 | 9.95 | 9.23 | qfq | 3,544,612 | 35,929,804 | -3.49% |
| 2024-01-29 | 10.61 | 10.89 | 10.31 | 10.31 | 9.57 | qfq | 4,826,222 | 50,626,934 | -2.64% |
| 2024-01-26 | 10.59 | 10.75 | 10.53 | 10.59 | 9.83 | qfq | 5,299,373 | 56,491,967 | 0.09% |
| 2024-01-25 | 10.37 | 10.65 | 10.14 | 10.58 | 9.82 | qfq | 5,244,656 | 54,881,846 | 3.12% |
| 2024-01-24 | 10.04 | 10.31 | 9.88 | 10.26 | 9.52 | qfq | 5,159,785 | 52,151,889 | 2.19% |
| 2024-01-23 | 9.79 | 10.13 | 9.79 | 10.04 | 9.32 | qfq | 5,839,470 | 58,401,304 | 2.03% |
| 2024-01-22 | 10.45 | 10.53 | 9.77 | 9.84 | 9.13 | qfq | 6,973,810 | 70,866,912 | -6.02% |
| 2024-01-19 | 10.61 | 10.66 | 10.47 | 10.47 | 9.72 | qfq | 4,365,113 | 46,084,520 | -1.13% |
| 2024-01-18 | 10.68 | 10.76 | 10.26 | 10.59 | 9.83 | qfq | 8,488,602 | 88,826,714 | -1.67% |
| 2024-01-17 | 11.05 | 11.06 | 10.77 | 10.77 | 9.99 | qfq | 4,101,029 | 44,911,842 | -2.09% |
| 2024-01-16 | 11.03 | 11.22 | 10.85 | 11.00 | 10.21 | qfq | 5,422,994 | 59,807,389 | -0.18% |
| 2024-01-15 | 10.82 | 11.09 | 10.71 | 11.02 | 10.23 | qfq | 6,687,992 | 73,250,396 | 1.85% |
| 2024-01-12 | 11.10 | 11.13 | 10.80 | 10.82 | 10.04 | qfq | 7,255,615 | 79,213,279 | -2.87% |
| 2024-01-11 | 10.98 | 11.16 | 10.80 | 11.14 | 10.34 | qfq | 8,049,308 | 88,666,194 | 1.27% |
| 2024-01-10 | 11.35 | 11.35 | 10.87 | 11.00 | 10.21 | qfq | 9,836,650 | 108,632,839 | -3.51% |
| 2024-01-09 | 11.77 | 11.98 | 11.32 | 11.40 | 10.58 | qfq | 10,903,306 | 126,428,868 | -3.23% |
| 2024-01-08 | 12.35 | 12.38 | 11.76 | 11.78 | 10.93 | qfq | 6,947,270 | 83,417,587 | -4.62% |
| 2024-01-05 | 12.60 | 12.75 | 12.23 | 12.35 | 11.46 | qfq | 4,936,434 | 61,542,860 | -2.22% |
| 2024-01-04 | 12.84 | 12.84 | 12.54 | 12.63 | 11.72 | qfq | 5,111,563 | 64,697,578 | -1.56% |
| 2024-01-03 | 13.08 | 13.12 | 12.74 | 12.83 | 11.91 | qfq | 6,520,573 | 84,023,786 | -2.28% |
| 2024-01-02 | 13.30 | 13.30 | 13.10 | 13.13 | 12.18 | qfq | 5,756,240 | 75,964,921 | -0.98% |
| 2023-12-29 | 13.07 | 13.32 | 12.92 | 13.26 | 12.30 | qfq | 7,502,856 | 98,852,277 | 1.14% |
| 2023-12-28 | 12.47 | 13.12 | 12.42 | 13.11 | 12.17 | qfq | 9,636,333 | 124,494,548 | 4.21% |
| 2023-12-27 | 12.30 | 12.63 | 12.26 | 12.58 | 11.67 | qfq | 7,482,014 | 93,258,560 | 2.28% |
| 2023-12-26 | 12.80 | 12.81 | 12.06 | 12.30 | 11.41 | qfq | 12,419,964 | 153,237,504 | -4.50% |
| 2023-12-25 | 13.01 | 13.30 | 12.85 | 12.88 | 11.95 | qfq | 7,487,394 | 97,533,515 | -2.87% |
| 2023-12-22 | 13.36 | 13.57 | 13.14 | 13.26 | 12.30 | qfq | 12,579,145 | 168,112,606 | 0.08% |
| 2023-12-21 | 13.00 | 13.37 | 12.79 | 13.25 | 12.30 | qfq | 11,253,490 | 147,160,248 | 0.68% |
| 2023-12-20 | 13.30 | 13.65 | 13.14 | 13.16 | 12.21 | qfq | 12,409,062 | 165,721,381 | -2.16% |
| 2023-12-19 | 12.72 | 13.77 | 12.41 | 13.45 | 12.48 | qfq | 24,203,376 | 320,825,019 | 5.74% |
| 2023-12-18 | 13.20 | 13.20 | 12.69 | 12.72 | 11.80 | qfq | 13,667,358 | 176,132,554 | -4.00% |
| 2023-12-15 | 13.53 | 13.59 | 13.11 | 13.25 | 12.30 | qfq | 17,371,131 | 230,905,678 | -2.14% |
| 2023-12-14 | 13.63 | 14.01 | 13.35 | 13.54 | 12.56 | qfq | 33,878,266 | 462,442,850 | -2.66% |
| 2023-12-13 | 13.26 | 14.37 | 13.10 | 13.91 | 12.91 | qfq | 45,660,530 | 641,640,158 | 6.51% |
| 2023-12-12 | 12.90 | 13.09 | 12.86 | 13.06 | 12.12 | qfq | 4,443,989 | 57,838,500 | 0.85% |
| 2023-12-11 | 12.77 | 12.95 | 12.34 | 12.95 | 12.02 | qfq | 4,011,381 | 51,224,912 | 1.49% |
| 2023-12-08 | 12.86 | 12.99 | 12.76 | 12.76 | 11.84 | qfq | 3,988,515 | 51,266,365 | -0.93% |
| 2023-12-07 | 12.89 | 13.03 | 12.58 | 12.88 | 11.95 | qfq | 6,111,402 | 78,122,239 | -0.16% |
| 2023-12-06 | 12.77 | 13.06 | 12.73 | 12.90 | 11.97 | qfq | 5,611,567 | 72,384,341 | 1.26% |
| 2023-12-05 | 13.01 | 13.04 | 12.65 | 12.74 | 11.82 | qfq | 6,190,545 | 79,350,445 | -2.52% |
| 2023-12-04 | 12.94 | 13.20 | 12.85 | 13.07 | 12.13 | qfq | 9,044,496 | 118,281,049 | 1.24% |
| 2023-12-01 | 12.74 | 12.97 | 12.71 | 12.91 | 11.98 | qfq | 4,461,561 | 57,390,287 | 1.18% |
| 2023-11-30 | 12.78 | 12.92 | 12.72 | 12.76 | 11.84 | qfq | 3,212,110 | 41,119,558 | -0.31% |
| 2023-11-29 | 12.85 | 12.94 | 12.75 | 12.80 | 11.88 | qfq | 2,751,620 | 35,338,977 | -0.39% |
| 2023-11-28 | 12.77 | 12.88 | 12.69 | 12.85 | 11.92 | qfq | 2,803,454 | 35,896,685 | 0.55% |
| 2023-11-27 | 12.83 | 12.91 | 12.66 | 12.78 | 11.86 | qfq | 3,513,194 | 44,792,500 | -0.39% |
| 2023-11-24 | 12.98 | 12.99 | 12.78 | 12.83 | 11.91 | qfq | 3,590,160 | 46,049,344 | -0.77% |
| 2023-11-23 | 12.80 | 12.93 | 12.72 | 12.93 | 12.00 | qfq | 4,255,588 | 54,729,167 | 1.25% |
| 2023-11-22 | 12.81 | 12.90 | 12.76 | 12.77 | 11.85 | qfq | 4,240,337 | 54,415,406 | -0.78% |
| 2023-11-21 | 12.89 | 12.94 | 12.82 | 12.87 | 11.94 | qfq | 5,129,916 | 65,992,883 | -0.08% |
| 2023-11-20 | 12.73 | 12.95 | 12.73 | 12.88 | 11.95 | qfq | 3,628,752 | 46,659,678 | 0.78% |
| 2023-11-17 | 12.65 | 12.78 | 12.64 | 12.78 | 11.86 | qfq | 4,358,884 | 55,540,250 | 0.39% |
| 2023-11-16 | 12.78 | 12.82 | 12.68 | 12.73 | 11.81 | qfq | 3,990,312 | 50,851,668 | -0.31% |
| 2023-11-15 | 12.80 | 12.81 | 12.64 | 12.77 | 11.85 | qfq | 5,678,003 | 72,296,515 | 0.16% |
| 2023-11-14 | 12.60 | 12.76 | 12.57 | 12.75 | 11.83 | qfq | 5,200,455 | 65,968,810 | 0.95% |
| 2023-11-13 | 12.52 | 12.67 | 12.47 | 12.63 | 11.72 | qfq | 6,036,643 | 75,988,246 | 0.88% |
| 2023-11-10 | 12.48 | 12.57 | 12.20 | 12.52 | 11.62 | qfq | 6,248,349 | 77,852,578 | 0.72% |
| 2023-11-09 | 12.36 | 12.43 | 12.31 | 12.43 | 11.53 | qfq | 3,984,027 | 49,318,961 | 0.49% |
| 2023-11-08 | 12.41 | 12.44 | 12.28 | 12.37 | 11.48 | qfq | 3,612,811 | 44,665,450 | -0.24% |
| 2023-11-07 | 12.40 | 12.43 | 12.27 | 12.40 | 11.51 | qfq | 3,745,080 | 46,268,151 | 0.00% |
| 2023-11-06 | 12.16 | 12.42 | 12.12 | 12.40 | 11.51 | qfq | 5,800,893 | 71,514,833 | 1.97% |
| 2023-11-03 | 11.99 | 12.28 | 11.94 | 12.16 | 11.28 | qfq | 6,292,900 | 76,641,900 | 2.18% |
| 2023-11-02 | 12.04 | 12.14 | 11.90 | 11.90 | 11.04 | qfq | 3,472,040 | 41,558,850 | -1.16% |
| 2023-11-01 | 12.10 | 12.28 | 12.03 | 12.04 | 11.17 | qfq | 3,280,944 | 39,754,744 | -0.50% |
| 2023-10-31 | 12.25 | 12.25 | 12.02 | 12.10 | 11.23 | qfq | 3,886,452 | 47,085,095 | -0.82% |
| 2023-10-30 | 12.13 | 12.25 | 12.08 | 12.20 | 11.32 | qfq | 4,232,591 | 51,564,071 | 0.41% |
| 2023-10-27 | 11.80 | 12.19 | 11.78 | 12.15 | 11.27 | qfq | 4,791,091 | 57,722,069 | 2.02% |
| 2023-10-26 | 11.94 | 11.95 | 11.69 | 11.91 | 11.05 | qfq | 4,492,490 | 53,100,247 | -0.33% |
| 2023-10-25 | 11.94 | 12.05 | 11.76 | 11.95 | 11.09 | qfq | 5,582,080 | 66,657,303 | 1.70% |
| 2023-10-24 | 11.58 | 11.87 | 11.57 | 11.75 | 10.90 | qfq | 6,582,471 | 77,301,279 | 1.64% |
| 2023-10-23 | 11.92 | 11.97 | 11.47 | 11.56 | 10.73 | qfq | 8,768,529 | 102,747,764 | -2.78% |
| 2023-10-20 | 12.04 | 12.25 | 11.80 | 11.89 | 11.03 | qfq | 6,141,423 | 73,742,811 | -2.54% |
| 2023-10-19 | 12.20 | 12.55 | 12.15 | 12.20 | 11.32 | qfq | 8,543,925 | 105,239,460 | 0.08% |
| 2023-10-18 | 12.32 | 12.40 | 12.16 | 12.19 | 11.31 | qfq | 3,744,924 | 45,802,722 | -1.61% |
| 2023-10-17 | 12.40 | 12.45 | 12.28 | 12.39 | 11.50 | qfq | 3,759,979 | 46,460,092 | -0.08% |
| 2023-10-16 | 12.70 | 12.75 | 12.33 | 12.40 | 11.51 | qfq | 6,978,577 | 86,938,609 | -3.13% |
| 2023-10-13 | 12.75 | 12.83 | 12.53 | 12.80 | 11.88 | qfq | 5,974,743 | 75,715,874 | 0.31% |
| 2023-10-12 | 13.01 | 13.01 | 12.62 | 12.76 | 11.84 | qfq | 6,047,292 | 77,196,082 | -1.24% |
| 2023-10-11 | 12.88 | 13.09 | 12.68 | 12.92 | 11.99 | qfq | 6,868,302 | 88,907,621 | 0.16% |
| 2023-10-10 | 12.94 | 13.01 | 12.85 | 12.90 | 11.97 | qfq | 4,246,604 | 54,910,404 | 0.31% |
| 2023-10-09 | 12.91 | 12.96 | 12.80 | 12.86 | 11.93 | qfq | 4,209,891 | 54,182,606 | -0.54% |
| 2023-09-28 | 12.84 | 12.99 | 12.81 | 12.93 | 12.00 | qfq | 5,381,557 | 69,474,323 | 0.70% |
| 2023-09-27 | 12.78 | 12.95 | 12.74 | 12.84 | 11.91 | qfq | 4,651,510 | 59,797,851 | 0.16% |
| 2023-09-26 | 12.70 | 12.93 | 12.70 | 12.82 | 11.90 | qfq | 4,052,434 | 51,972,538 | -0.31% |
| 2023-09-25 | 12.87 | 12.94 | 12.76 | 12.86 | 11.93 | qfq | 4,850,270 | 62,264,498 | -0.16% |
| 2023-09-22 | 12.67 | 12.88 | 12.53 | 12.88 | 11.95 | qfq | 7,588,811 | 96,784,412 | 1.42% |
| 2023-09-21 | 13.01 | 13.02 | 12.61 | 12.70 | 11.78 | qfq | 11,997,088 | 152,834,249 | -2.83% |
| 2023-09-20 | 13.23 | 13.37 | 13.06 | 13.07 | 12.13 | qfq | 6,450,672 | 85,074,035 | -1.28% |
| 2023-09-19 | 13.41 | 13.49 | 13.17 | 13.24 | 12.29 | qfq | 8,172,832 | 108,703,021 | -1.78% |
| 2023-09-18 | 13.28 | 13.58 | 13.09 | 13.48 | 12.51 | qfq | 15,957,528 | 213,865,986 | 1.43% |
| 2023-09-15 | 13.20 | 13.31 | 13.12 | 13.29 | 12.33 | qfq | 7,930,651 | 104,893,656 | 0.99% |
| 2023-09-14 | 13.10 | 13.25 | 13.06 | 13.16 | 12.21 | qfq | 6,692,399 | 88,040,069 | 0.15% |
| 2023-09-13 | 13.30 | 13.35 | 13.05 | 13.14 | 12.19 | qfq | 9,506,825 | 125,038,112 | -1.72% |
| 2023-09-12 | 13.24 | 13.38 | 13.18 | 13.37 | 12.41 | qfq | 9,864,582 | 130,963,954 | 0.07% |
| 2023-09-11 | 13.29 | 13.39 | 13.18 | 13.36 | 12.40 | qfq | 10,052,072 | 133,652,651 | 0.60% |
| 2023-09-08 | 13.32 | 13.65 | 13.27 | 13.28 | 12.32 | qfq | 12,982,324 | 174,213,879 | -0.52% |
| 2023-09-07 | 13.80 | 13.92 | 13.34 | 13.35 | 12.39 | qfq | 17,520,651 | 238,325,632 | -4.16% |
| 2023-09-06 | 13.80 | 13.95 | 13.57 | 13.93 | 12.93 | qfq | 18,645,520 | 257,322,128 | 0.72% |
| 2023-09-05 | 14.15 | 14.29 | 13.69 | 13.83 | 12.83 | qfq | 25,742,989 | 358,679,388 | -3.29% |
| 2023-09-04 | 14.03 | 14.50 | 13.88 | 14.30 | 13.27 | qfq | 36,516,174 | 517,456,015 | 1.42% |
| 2023-09-01 | 14.50 | 14.73 | 14.05 | 14.10 | 13.08 | qfq | 50,746,191 | 728,692,626 | -7.05% |
| 2023-08-31 | 16.85 | 17.11 | 15.17 | 15.17 | 14.08 | qfq | 67,011,082 | 1,068,715,392 | -9.97% |
| 2023-08-30 | 16.70 | 16.85 | 16.10 | 16.85 | 15.64 | qfq | 38,282,381 | 640,541,444 | 9.99% |
| 2023-08-29 | 14.68 | 15.32 | 14.09 | 15.32 | 14.22 | qfq | 39,918,267 | 591,110,627 | 9.98% |
| 2023-08-28 | 13.26 | 13.93 | 13.02 | 13.93 | 12.93 | qfq | 26,506,317 | 364,132,370 | 10.03% |
| 2023-08-25 | 12.60 | 12.75 | 12.49 | 12.66 | 11.75 | qfq | 4,464,421 | 56,309,902 | -0.16% |
| 2023-08-24 | 12.62 | 12.85 | 12.28 | 12.68 | 11.77 | qfq | 5,942,137 | 74,652,061 | -0.39% |
| 2023-08-23 | 12.38 | 13.00 | 12.37 | 12.73 | 11.81 | qfq | 9,739,936 | 123,960,410 | 2.83% |
| 2023-08-22 | 12.35 | 12.53 | 12.11 | 12.38 | 11.49 | qfq | 2,397,640 | 29,474,868 | 0.24% |
| 2023-08-21 | 12.41 | 12.55 | 12.32 | 12.35 | 11.46 | qfq | 1,858,785 | 23,087,224 | -0.48% |
| 2023-08-18 | 12.66 | 12.69 | 12.40 | 12.41 | 11.52 | qfq | 2,569,576 | 32,276,641 | -1.97% |
| 2023-08-17 | 12.49 | 12.68 | 12.21 | 12.66 | 11.75 | qfq | 3,958,593 | 49,331,424 | 1.69% |
| 2023-08-16 | 12.50 | 12.65 | 12.43 | 12.45 | 11.55 | qfq | 2,180,096 | 27,338,625 | -1.03% |
| 2023-08-15 | 12.80 | 12.80 | 12.45 | 12.58 | 11.67 | qfq | 3,908,556 | 49,056,169 | -1.26% |
| 2023-08-14 | 12.89 | 12.99 | 12.51 | 12.74 | 11.82 | qfq | 6,143,000 | 78,092,067 | -1.92% |
| 2023-08-11 | 12.85 | 13.25 | 12.61 | 12.99 | 12.05 | qfq | 9,028,780 | 117,167,497 | 1.25% |
| 2023-08-10 | 12.90 | 12.99 | 12.76 | 12.83 | 11.91 | qfq | 3,019,811 | 38,715,087 | -0.93% |
| 2023-08-09 | 13.01 | 13.06 | 12.75 | 12.95 | 12.02 | qfq | 3,784,447 | 48,819,732 | -0.54% |
| 2023-08-08 | 12.90 | 13.15 | 12.90 | 13.02 | 12.08 | qfq | 6,212,972 | 81,008,654 | 0.54% |
| 2023-08-07 | 12.80 | 12.98 | 12.73 | 12.95 | 12.02 | qfq | 3,471,149 | 44,730,796 | 0.39% |
| 2023-08-04 | 12.80 | 12.99 | 12.72 | 12.90 | 11.97 | qfq | 5,692,431 | 73,164,359 | 0.78% |
| 2023-08-03 | 13.02 | 13.08 | 12.68 | 12.80 | 11.88 | qfq | 6,085,900 | 77,887,681 | -1.69% |
| 2023-08-02 | 12.68 | 13.31 | 12.68 | 13.02 | 12.08 | qfq | 11,616,115 | 151,904,306 | 2.20% |
| 2023-08-01 | 12.70 | 12.78 | 12.63 | 12.74 | 11.82 | qfq | 2,695,200 | 34,256,478 | 0.24% |
| 2023-07-31 | 12.73 | 12.88 | 12.64 | 12.71 | 11.79 | qfq | 4,774,133 | 60,728,783 | 0.00% |
| 2023-07-28 | 12.53 | 12.72 | 12.52 | 12.71 | 11.79 | qfq | 3,607,132 | 45,661,534 | 0.39% |
| 2023-07-27 | 12.58 | 12.70 | 12.58 | 12.66 | 11.75 | qfq | 3,318,661 | 41,937,223 | 0.64% |
| 2023-07-26 | 12.69 | 12.70 | 12.52 | 12.58 | 11.67 | qfq | 2,106,599 | 26,528,861 | -0.08% |
| 2023-07-25 | 12.50 | 12.70 | 12.50 | 12.59 | 11.68 | qfq | 3,694,006 | 46,512,018 | 1.12% |
| 2023-07-24 | 12.41 | 12.57 | 12.36 | 12.45 | 11.55 | qfq | 2,815,491 | 35,100,401 | -0.64% |
| 2023-07-21 | 12.46 | 12.59 | 12.36 | 12.53 | 11.63 | qfq | 2,772,574 | 34,627,041 | 0.56% |
| 2023-07-20 | 12.55 | 12.64 | 12.45 | 12.46 | 11.56 | qfq | 3,389,110 | 42,445,790 | -0.80% |
| 2023-07-19 | 12.77 | 12.86 | 12.44 | 12.56 | 11.66 | qfq | 4,837,690 | 60,842,137 | -1.49% |
| 2023-07-18 | 12.50 | 12.90 | 12.41 | 12.75 | 11.83 | qfq | 7,634,054 | 96,863,220 | 2.33% |
| 2023-07-17 | 12.39 | 12.52 | 12.23 | 12.46 | 11.56 | qfq | 2,628,434 | 32,655,772 | 0.81% |