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
三维股份603033.SH
最近收盘价8.192026-07-17
最近交易日2026-07-17
成交量（股）8,629,480
成交额（元）71,889,432
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2024-07-15 | 2024-07-19 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-11 | 2023-07-17 | bonus_share | — | — | 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 | 8.38 | 8.54 | 8.14 | 8.19 | 8.19 | qfq | 8,629,480 | 71,889,432 | -2.27% |
| 2026-07-16 | 8.50 | 8.50 | 8.15 | 8.38 | 8.38 | qfq | 7,317,044 | 60,953,327 | 1.33% |
| 2026-07-15 | 8.05 | 8.40 | 8.05 | 8.27 | 8.27 | qfq | 6,774,700 | 55,965,441 | 1.85% |
| 2026-07-14 | 8.18 | 8.31 | 8.03 | 8.12 | 8.12 | qfq | 8,318,575 | 67,784,457 | -0.73% |
| 2026-07-13 | 8.35 | 8.60 | 8.06 | 8.18 | 8.18 | qfq | 12,423,537 | 102,458,419 | -1.45% |
| 2026-07-10 | 8.47 | 8.57 | 8.27 | 8.30 | 8.30 | qfq | 11,720,200 | 98,310,074 | -2.01% |
| 2026-07-09 | 8.53 | 8.53 | 8.18 | 8.47 | 8.47 | qfq | 12,714,638 | 106,040,502 | 0.24% |
| 2026-07-08 | 9.07 | 9.35 | 8.44 | 8.45 | 8.45 | qfq | 25,026,100 | 220,899,662 | -8.05% |
| 2026-07-07 | 10.35 | 10.35 | 9.19 | 9.19 | 9.19 | qfq | 27,455,749 | 262,288,338 | -9.99% |
| 2026-07-06 | 10.14 | 10.95 | 10.01 | 10.21 | 10.21 | qfq | 47,988,035 | 507,006,618 | 2.61% |
| 2026-07-03 | 10.44 | 10.73 | 9.87 | 9.95 | 9.95 | qfq | 24,222,330 | 247,947,805 | -4.33% |
| 2026-07-02 | 10.10 | 10.99 | 10.03 | 10.40 | 10.40 | qfq | 40,885,394 | 436,427,141 | 4.10% |
| 2026-07-01 | 9.88 | 10.14 | 9.49 | 9.99 | 9.99 | qfq | 22,791,709 | 222,747,967 | -0.50% |
| 2026-06-30 | 9.20 | 10.04 | 9.20 | 10.04 | 10.04 | qfq | 13,078,713 | 129,215,391 | 9.97% |
| 2026-06-29 | 8.40 | 9.13 | 8.31 | 9.13 | 9.13 | qfq | 13,803,672 | 122,200,028 | 10.00% |
| 2026-06-26 | 8.74 | 8.92 | 8.25 | 8.30 | 8.30 | qfq | 11,543,733 | 97,757,110 | -5.36% |
| 2026-06-25 | 9.09 | 9.10 | 8.64 | 8.77 | 8.77 | qfq | 9,310,354 | 81,925,677 | -2.99% |
| 2026-06-24 | 9.21 | 9.28 | 8.95 | 9.04 | 9.04 | qfq | 6,302,130 | 57,020,214 | -1.74% |
| 2026-06-23 | 8.95 | 9.25 | 8.91 | 9.20 | 9.20 | qfq | 6,969,169 | 63,143,569 | 2.00% |
| 2026-06-22 | 8.94 | 9.12 | 8.55 | 9.02 | 9.02 | qfq | 10,022,498 | 88,217,687 | -0.44% |
| 2026-06-18 | 9.32 | 9.45 | 9.04 | 9.06 | 9.06 | qfq | 7,938,391 | 73,126,830 | -2.79% |
| 2026-06-17 | 9.41 | 9.47 | 9.30 | 9.32 | 9.32 | qfq | 5,976,513 | 55,983,800 | -1.06% |
| 2026-06-16 | 9.35 | 9.50 | 9.12 | 9.42 | 9.42 | qfq | 9,208,410 | 85,710,602 | 0.64% |
| 2026-06-15 | 9.43 | 9.56 | 9.28 | 9.36 | 9.36 | qfq | 8,288,936 | 77,897,041 | -0.74% |
| 2026-06-12 | 9.50 | 9.75 | 9.25 | 9.43 | 9.43 | qfq | 9,544,486 | 90,806,053 | -0.53% |
| 2026-06-11 | 10.39 | 10.51 | 9.37 | 9.48 | 9.48 | qfq | 16,838,394 | 163,738,680 | -8.85% |
| 2026-06-10 | 10.15 | 10.53 | 10.00 | 10.40 | 10.40 | qfq | 12,653,329 | 131,168,918 | 2.97% |
| 2026-06-09 | 9.99 | 10.16 | 9.75 | 10.10 | 10.10 | qfq | 9,167,018 | 91,422,533 | 2.02% |
| 2026-06-08 | 10.01 | 10.21 | 9.76 | 9.90 | 9.90 | qfq | 11,542,233 | 114,559,111 | -1.00% |
| 2026-06-05 | 10.10 | 10.37 | 9.82 | 10.00 | 10.00 | qfq | 10,169,159 | 102,374,252 | -0.70% |
| 2026-06-04 | 9.86 | 10.10 | 9.53 | 10.07 | 10.07 | qfq | 8,741,125 | 86,295,726 | 2.13% |
| 2026-06-03 | 10.00 | 10.00 | 9.81 | 9.86 | 9.86 | qfq | 4,159,268 | 41,146,954 | -1.40% |
| 2026-06-02 | 10.15 | 10.16 | 9.89 | 10.00 | 10.00 | qfq | 5,748,514 | 57,603,026 | -0.79% |
| 2026-06-01 | 10.25 | 10.30 | 10.06 | 10.08 | 10.08 | qfq | 6,457,721 | 65,666,467 | -2.23% |
| 2026-05-29 | 10.39 | 10.83 | 10.11 | 10.31 | 10.31 | qfq | 10,928,900 | 113,362,444 | -1.43% |
| 2026-05-28 | 10.30 | 10.72 | 10.16 | 10.46 | 10.46 | qfq | 9,339,813 | 97,116,403 | -0.57% |
| 2026-05-27 | 10.70 | 10.94 | 10.25 | 10.52 | 10.52 | qfq | 9,520,290 | 99,851,947 | -2.41% |
| 2026-05-26 | 10.86 | 11.13 | 10.69 | 10.78 | 10.78 | qfq | 6,762,000 | 73,456,728 | -0.83% |
| 2026-05-25 | 11.05 | 11.05 | 10.76 | 10.87 | 10.87 | qfq | 7,705,700 | 83,986,563 | -1.54% |
| 2026-05-22 | 10.88 | 11.22 | 10.70 | 11.04 | 11.04 | qfq | 8,765,600 | 96,093,128 | 2.41% |
| 2026-05-21 | 11.25 | 11.49 | 10.75 | 10.78 | 10.78 | qfq | 11,952,234 | 132,747,672 | -3.32% |
| 2026-05-20 | 11.26 | 11.35 | 11.01 | 11.15 | 11.15 | qfq | 9,168,784 | 102,740,893 | -0.98% |
| 2026-05-19 | 11.50 | 11.75 | 10.98 | 11.26 | 11.26 | qfq | 14,925,169 | 168,558,066 | -2.09% |
| 2026-05-18 | 11.54 | 11.70 | 11.25 | 11.50 | 11.50 | qfq | 9,222,300 | 105,559,133 | -0.86% |
| 2026-05-15 | 11.64 | 11.80 | 11.36 | 11.60 | 11.60 | qfq | 13,331,234 | 154,413,257 | -0.51% |
| 2026-05-14 | 11.36 | 12.00 | 11.27 | 11.66 | 11.66 | qfq | 23,159,939 | 269,571,462 | 3.19% |
| 2026-05-13 | 11.44 | 11.59 | 11.17 | 11.30 | 11.30 | qfq | 14,744,267 | 167,591,261 | 0.18% |
| 2026-05-12 | 11.15 | 11.71 | 11.10 | 11.28 | 11.28 | qfq | 19,469,192 | 222,329,444 | 0.62% |
| 2026-05-11 | 11.41 | 11.43 | 11.02 | 11.21 | 11.21 | qfq | 8,911,332 | 99,323,981 | -1.49% |
| 2026-05-08 | 11.11 | 11.54 | 10.99 | 11.38 | 11.38 | qfq | 17,290,277 | 194,722,377 | 1.61% |
| 2026-05-07 | 11.20 | 11.28 | 11.04 | 11.20 | 11.20 | qfq | 9,416,412 | 105,088,034 | 0.00% |
| 2026-05-06 | 11.09 | 11.38 | 11.03 | 11.20 | 11.20 | qfq | 7,400,231 | 82,667,712 | -0.36% |
| 2026-04-30 | 11.36 | 11.45 | 11.21 | 11.24 | 11.24 | qfq | 5,020,487 | 56,676,711 | -1.49% |
| 2026-04-29 | 11.00 | 11.57 | 10.88 | 11.41 | 11.41 | qfq | 10,916,489 | 123,549,704 | 0.88% |
| 2026-04-28 | 11.39 | 11.52 | 11.18 | 11.31 | 11.31 | qfq | 7,682,276 | 87,006,359 | -1.65% |
| 2026-04-27 | 11.23 | 11.72 | 11.05 | 11.50 | 11.50 | qfq | 15,163,447 | 174,349,204 | 2.40% |
| 2026-04-24 | 11.28 | 11.43 | 11.00 | 11.23 | 11.23 | qfq | 11,113,535 | 124,820,463 | 0.09% |
| 2026-04-23 | 11.28 | 11.50 | 11.08 | 11.22 | 11.22 | qfq | 8,848,800 | 99,647,429 | -0.09% |
| 2026-04-22 | 11.21 | 11.58 | 11.08 | 11.23 | 11.23 | qfq | 11,740,967 | 132,906,892 | 0.18% |
| 2026-04-21 | 11.30 | 11.57 | 11.20 | 11.21 | 11.21 | qfq | 8,448,756 | 96,111,913 | -1.32% |
| 2026-04-20 | 11.88 | 12.04 | 11.25 | 11.36 | 11.36 | qfq | 16,194,848 | 185,978,045 | -4.05% |
| 2026-04-17 | 11.50 | 11.90 | 11.50 | 11.84 | 11.84 | qfq | 7,083,417 | 83,040,441 | 1.98% |
| 2026-04-16 | 11.59 | 11.78 | 11.45 | 11.61 | 11.61 | qfq | 8,357,398 | 96,877,556 | 0.43% |
| 2026-04-15 | 11.57 | 11.69 | 11.42 | 11.56 | 11.56 | qfq | 7,395,202 | 85,395,616 | -0.43% |
| 2026-04-14 | 11.93 | 11.96 | 11.35 | 11.61 | 11.61 | qfq | 14,572,881 | 168,724,929 | -0.77% |
| 2026-04-13 | 11.18 | 11.88 | 11.16 | 11.70 | 11.70 | qfq | 19,579,510 | 226,861,786 | 3.36% |
| 2026-04-10 | 11.21 | 11.40 | 11.07 | 11.32 | 11.32 | qfq | 10,270,808 | 115,202,764 | 0.98% |
| 2026-04-09 | 11.29 | 11.35 | 10.80 | 11.21 | 11.21 | qfq | 16,629,213 | 184,150,960 | -1.32% |
| 2026-04-08 | 10.90 | 11.50 | 10.75 | 11.36 | 11.36 | qfq | 19,224,458 | 214,065,096 | 3.27% |
| 2026-04-07 | 10.72 | 11.00 | 10.51 | 11.00 | 11.00 | qfq | 19,202,103 | 207,311,177 | 2.04% |
| 2026-04-03 | 9.76 | 10.78 | 9.71 | 10.78 | 10.78 | qfq | 22,061,104 | 228,475,374 | 10.00% |
| 2026-04-02 | 9.71 | 10.23 | 9.54 | 9.80 | 9.80 | qfq | 12,117,718 | 118,648,728 | 0.51% |
| 2026-04-01 | 9.94 | 9.97 | 9.75 | 9.75 | 9.75 | qfq | 3,388,900 | 33,264,431 | -0.71% |
| 2026-03-31 | 9.94 | 10.06 | 9.76 | 9.82 | 9.82 | qfq | 4,046,600 | 40,040,902 | -1.60% |
| 2026-03-30 | 9.77 | 10.15 | 9.77 | 9.98 | 9.98 | qfq | 6,307,300 | 63,141,012 | 1.42% |
| 2026-03-27 | 9.79 | 9.93 | 9.75 | 9.84 | 9.84 | qfq | 3,143,999 | 31,053,328 | -0.10% |
| 2026-03-26 | 9.73 | 9.93 | 9.69 | 9.85 | 9.85 | qfq | 3,738,663 | 36,793,155 | 1.03% |
| 2026-03-25 | 9.69 | 9.88 | 9.60 | 9.75 | 9.75 | qfq | 3,173,500 | 31,008,100 | 0.21% |
| 2026-03-24 | 9.80 | 9.80 | 9.52 | 9.73 | 9.73 | qfq | 5,341,400 | 51,580,778 | 1.99% |
| 2026-03-23 | 9.96 | 9.96 | 9.40 | 9.54 | 9.54 | qfq | 6,836,355 | 66,205,848 | -4.60% |
| 2026-03-20 | 10.17 | 10.30 | 10.00 | 10.00 | 10.00 | qfq | 5,392,500 | 54,538,307 | -1.48% |
| 2026-03-19 | 10.34 | 10.35 | 10.10 | 10.15 | 10.15 | qfq | 4,907,067 | 49,931,023 | -2.12% |
| 2026-03-18 | 10.32 | 10.54 | 10.29 | 10.37 | 10.37 | qfq | 5,563,259 | 57,850,816 | 0.00% |
| 2026-03-17 | 10.42 | 10.51 | 10.32 | 10.37 | 10.37 | qfq | 4,627,385 | 48,207,066 | -0.67% |
| 2026-03-16 | 10.45 | 10.54 | 10.37 | 10.44 | 10.44 | qfq | 3,496,800 | 36,509,753 | 0.19% |
| 2026-03-13 | 10.56 | 10.72 | 10.41 | 10.42 | 10.42 | qfq | 4,324,365 | 45,559,407 | -1.79% |
| 2026-03-12 | 10.74 | 10.89 | 10.55 | 10.61 | 10.61 | qfq | 6,351,400 | 67,946,996 | -1.21% |
| 2026-03-11 | 10.80 | 10.80 | 10.63 | 10.74 | 10.74 | qfq | 7,679,807 | 82,332,617 | 0.85% |
| 2026-03-10 | 10.62 | 10.73 | 10.50 | 10.65 | 10.65 | qfq | 6,934,053 | 73,532,723 | 0.66% |
| 2026-03-09 | 10.79 | 10.86 | 10.30 | 10.58 | 10.58 | qfq | 9,301,128 | 98,040,279 | -2.49% |
| 2026-03-06 | 10.21 | 10.95 | 10.16 | 10.85 | 10.85 | qfq | 13,079,000 | 139,079,177 | 6.06% |
| 2026-03-05 | 10.43 | 10.50 | 10.18 | 10.23 | 10.23 | qfq | 7,529,700 | 77,363,778 | -1.35% |
| 2026-03-04 | 10.25 | 10.58 | 10.25 | 10.37 | 10.37 | qfq | 6,896,890 | 71,840,356 | 0.78% |
| 2026-03-03 | 10.64 | 10.74 | 10.22 | 10.29 | 10.29 | qfq | 9,105,263 | 95,261,548 | -3.20% |
| 2026-03-02 | 10.94 | 11.03 | 10.53 | 10.63 | 10.63 | qfq | 9,691,765 | 103,756,048 | -3.71% |
| 2026-02-27 | 11.23 | 11.25 | 10.97 | 11.04 | 11.04 | qfq | 6,216,475 | 68,818,430 | -1.69% |
| 2026-02-26 | 11.16 | 11.32 | 11.13 | 11.23 | 11.23 | qfq | 4,661,184 | 52,277,871 | 0.27% |
| 2026-02-25 | 11.19 | 11.42 | 11.12 | 11.20 | 11.20 | qfq | 5,881,400 | 66,191,678 | 0.27% |
| 2026-02-24 | 11.08 | 11.48 | 10.96 | 11.17 | 11.17 | qfq | 12,722,600 | 142,751,162 | 1.55% |
| 2026-02-13 | 11.20 | 11.25 | 10.95 | 11.00 | 11.00 | qfq | 10,557,400 | 116,837,022 | -1.79% |
| 2026-02-12 | 11.35 | 11.41 | 11.15 | 11.20 | 11.20 | qfq | 6,430,410 | 72,206,558 | -1.41% |
| 2026-02-11 | 11.22 | 11.55 | 11.20 | 11.36 | 11.36 | qfq | 9,581,730 | 109,104,263 | 1.25% |
| 2026-02-10 | 11.50 | 11.59 | 11.15 | 11.22 | 11.22 | qfq | 10,531,869 | 119,567,869 | -2.86% |
| 2026-02-09 | 11.74 | 11.76 | 11.34 | 11.55 | 11.55 | qfq | 10,888,270 | 125,354,421 | -0.69% |
| 2026-02-06 | 11.04 | 11.73 | 11.04 | 11.63 | 11.63 | qfq | 15,731,081 | 180,423,452 | 4.03% |
| 2026-02-05 | 11.40 | 11.40 | 11.10 | 11.18 | 11.18 | qfq | 6,151,000 | 68,879,002 | -1.93% |
| 2026-02-04 | 11.33 | 11.42 | 11.12 | 11.40 | 11.40 | qfq | 8,287,643 | 93,728,097 | 0.62% |
| 2026-02-03 | 10.90 | 11.45 | 10.89 | 11.33 | 11.33 | qfq | 10,970,443 | 122,999,294 | 4.04% |
| 2026-02-02 | 11.20 | 11.63 | 10.80 | 10.89 | 10.89 | qfq | 18,064,245 | 200,807,128 | -3.37% |
| 2026-01-30 | 10.57 | 11.45 | 10.57 | 11.27 | 11.27 | qfq | 26,489,730 | 297,739,909 | 5.82% |
| 2026-01-29 | 10.70 | 10.87 | 10.51 | 10.65 | 10.65 | qfq | 8,439,887 | 90,166,886 | -1.39% |
| 2026-01-28 | 10.85 | 11.00 | 10.62 | 10.80 | 10.80 | qfq | 6,612,638 | 71,440,123 | -0.74% |
| 2026-01-27 | 10.94 | 11.07 | 10.64 | 10.88 | 10.88 | qfq | 10,167,170 | 110,290,063 | -1.00% |
| 2026-01-26 | 11.50 | 11.88 | 10.99 | 10.99 | 10.99 | qfq | 14,163,493 | 160,537,996 | -2.40% |
| 2026-01-23 | 10.87 | 11.50 | 10.85 | 11.26 | 11.26 | qfq | 23,213,815 | 260,396,462 | 4.45% |
| 2026-01-22 | 10.29 | 11.15 | 10.12 | 10.78 | 10.78 | qfq | 16,146,340 | 170,250,738 | 4.76% |
| 2026-01-21 | 10.63 | 10.67 | 10.20 | 10.29 | 10.29 | qfq | 13,062,834 | 135,719,840 | -3.74% |
| 2026-01-20 | 10.60 | 11.03 | 10.55 | 10.69 | 10.69 | qfq | 9,697,506 | 104,054,180 | 0.38% |
| 2026-01-19 | 10.30 | 10.67 | 10.30 | 10.65 | 10.65 | qfq | 7,589,850 | 80,119,148 | 2.80% |
| 2026-01-16 | 10.60 | 10.67 | 10.34 | 10.36 | 10.36 | qfq | 7,871,450 | 82,087,283 | -2.54% |
| 2026-01-15 | 10.86 | 10.86 | 10.56 | 10.63 | 10.63 | qfq | 6,785,484 | 72,374,349 | -2.12% |
| 2026-01-14 | 10.90 | 11.40 | 10.75 | 10.86 | 10.86 | qfq | 19,136,332 | 212,234,095 | -0.18% |
| 2026-01-13 | 11.47 | 11.47 | 10.83 | 10.88 | 10.88 | qfq | 9,910,913 | 108,806,388 | -2.60% |
| 2026-01-12 | 11.15 | 11.41 | 10.84 | 11.17 | 11.17 | qfq | 13,777,642 | 152,974,965 | 1.36% |
| 2026-01-09 | 10.68 | 11.10 | 10.65 | 11.02 | 11.02 | qfq | 11,107,582 | 121,103,184 | 2.89% |
| 2026-01-08 | 10.88 | 10.89 | 10.58 | 10.71 | 10.71 | qfq | 8,121,610 | 87,252,626 | -1.47% |
| 2026-01-07 | 10.73 | 11.18 | 10.64 | 10.87 | 10.87 | qfq | 7,137,905 | 77,870,811 | 0.65% |
| 2026-01-06 | 10.65 | 10.94 | 10.62 | 10.80 | 10.80 | qfq | 8,118,476 | 87,233,940 | 1.41% |
| 2026-01-05 | 10.81 | 10.88 | 10.52 | 10.65 | 10.65 | qfq | 5,838,661 | 62,080,289 | -1.48% |
| 2025-12-31 | 10.74 | 10.90 | 10.63 | 10.81 | 10.81 | qfq | 5,621,377 | 60,539,340 | 0.46% |
| 2025-12-30 | 10.36 | 10.85 | 10.30 | 10.76 | 10.76 | qfq | 6,564,132 | 69,746,390 | 3.16% |
| 2025-12-29 | 10.38 | 10.52 | 10.31 | 10.43 | 10.43 | qfq | 3,602,471 | 37,443,451 | 0.48% |
| 2025-12-26 | 10.50 | 10.50 | 10.30 | 10.38 | 10.38 | qfq | 4,200,747 | 43,614,222 | -0.86% |
| 2025-12-25 | 10.50 | 10.59 | 10.41 | 10.47 | 10.47 | qfq | 2,717,235 | 28,431,339 | -0.48% |
| 2025-12-24 | 10.60 | 10.66 | 10.44 | 10.52 | 10.52 | qfq | 3,133,075 | 32,980,136 | -1.31% |
| 2025-12-23 | 10.50 | 10.86 | 10.50 | 10.66 | 10.66 | qfq | 5,156,966 | 55,275,836 | 0.95% |
| 2025-12-22 | 10.23 | 10.78 | 10.23 | 10.56 | 10.56 | qfq | 6,873,580 | 72,694,058 | 2.92% |
| 2025-12-19 | 10.10 | 10.66 | 10.10 | 10.26 | 10.26 | qfq | 5,341,679 | 55,203,801 | 2.29% |
| 2025-12-18 | 10.11 | 10.16 | 10.03 | 10.03 | 10.03 | qfq | 2,621,518 | 26,455,817 | -0.69% |
| 2025-12-17 | 10.20 | 10.28 | 9.91 | 10.10 | 10.10 | qfq | 5,242,554 | 52,655,783 | -1.17% |
| 2025-12-16 | 10.67 | 10.67 | 10.17 | 10.22 | 10.22 | qfq | 5,631,048 | 57,855,941 | -2.94% |
| 2025-12-15 | 10.71 | 10.72 | 10.48 | 10.53 | 10.53 | qfq | 3,951,293 | 41,919,415 | -2.05% |
| 2025-12-12 | 10.99 | 11.04 | 10.73 | 10.75 | 10.75 | qfq | 4,408,238 | 47,855,967 | -1.74% |
| 2025-12-11 | 10.84 | 11.06 | 10.82 | 10.94 | 10.94 | qfq | 4,995,104 | 54,727,066 | 0.92% |
| 2025-12-10 | 10.81 | 10.90 | 10.69 | 10.84 | 10.84 | qfq | 3,548,458 | 38,334,278 | 0.46% |
| 2025-12-09 | 10.78 | 10.86 | 10.73 | 10.79 | 10.79 | qfq | 2,921,773 | 31,566,508 | 0.00% |
| 2025-12-08 | 10.86 | 10.92 | 10.73 | 10.79 | 10.79 | qfq | 5,050,696 | 54,677,498 | -0.55% |
| 2025-12-05 | 10.92 | 10.99 | 10.80 | 10.85 | 10.85 | qfq | 2,856,581 | 30,958,874 | -0.64% |
| 2025-12-04 | 10.90 | 11.05 | 10.90 | 10.92 | 10.92 | qfq | 4,030,250 | 44,191,390 | -1.36% |
| 2025-12-03 | 10.97 | 11.14 | 10.77 | 11.07 | 11.07 | qfq | 6,501,973 | 70,966,532 | -0.72% |
| 2025-12-02 | 10.80 | 11.56 | 10.77 | 11.15 | 11.15 | qfq | 13,972,703 | 157,036,925 | 3.05% |
| 2025-12-01 | 10.79 | 10.94 | 10.63 | 10.82 | 10.82 | qfq | 6,712,890 | 72,267,411 | 0.28% |
| 2025-11-28 | 10.88 | 10.95 | 10.74 | 10.79 | 10.79 | qfq | 4,049,906 | 43,812,209 | -0.83% |
| 2025-11-27 | 10.80 | 11.10 | 10.66 | 10.88 | 10.88 | qfq | 5,942,277 | 64,306,763 | -0.37% |
| 2025-11-26 | 10.94 | 11.19 | 10.70 | 10.92 | 10.92 | qfq | 7,259,752 | 79,446,430 | -0.18% |
| 2025-11-25 | 10.83 | 11.10 | 10.74 | 10.94 | 10.94 | qfq | 4,992,424 | 54,748,495 | 0.92% |
| 2025-11-24 | 10.80 | 10.94 | 10.68 | 10.84 | 10.84 | qfq | 3,157,081 | 34,196,233 | 1.31% |
| 2025-11-21 | 11.22 | 11.27 | 10.64 | 10.70 | 10.70 | qfq | 6,831,465 | 74,688,659 | -4.38% |
| 2025-11-20 | 11.38 | 11.39 | 11.13 | 11.19 | 11.19 | qfq | 3,970,353 | 44,482,083 | -1.50% |
| 2025-11-19 | 11.34 | 11.50 | 11.14 | 11.36 | 11.36 | qfq | 4,874,506 | 55,195,152 | 0.35% |
| 2025-11-18 | 11.37 | 11.42 | 11.17 | 11.32 | 11.32 | qfq | 4,157,500 | 46,831,230 | -0.53% |
| 2025-11-17 | 11.04 | 11.47 | 11.04 | 11.38 | 11.38 | qfq | 6,072,958 | 68,762,882 | 2.06% |
| 2025-11-14 | 11.25 | 11.29 | 11.13 | 11.15 | 11.15 | qfq | 3,703,450 | 41,423,358 | -0.45% |
| 2025-11-13 | 11.29 | 11.35 | 11.16 | 11.20 | 11.20 | qfq | 4,579,071 | 51,524,373 | -0.44% |
| 2025-11-12 | 11.23 | 11.40 | 11.19 | 11.25 | 11.25 | qfq | 3,782,850 | 42,549,278 | -1.32% |
| 2025-11-11 | 11.52 | 11.56 | 11.31 | 11.40 | 11.40 | qfq | 5,360,992 | 61,065,076 | -0.61% |
| 2025-11-10 | 11.25 | 11.95 | 11.00 | 11.47 | 11.47 | qfq | 12,696,273 | 146,794,609 | 2.14% |
| 2025-11-07 | 11.46 | 11.59 | 11.19 | 11.23 | 11.23 | qfq | 5,125,839 | 58,136,910 | -1.84% |
| 2025-11-06 | 11.30 | 11.53 | 11.22 | 11.44 | 11.44 | qfq | 4,372,437 | 49,814,273 | 1.96% |
| 2025-11-05 | 11.20 | 11.35 | 11.12 | 11.22 | 11.22 | qfq | 2,846,040 | 32,030,929 | -0.36% |
| 2025-11-04 | 11.42 | 11.45 | 11.09 | 11.26 | 11.26 | qfq | 5,098,548 | 57,156,577 | -1.57% |
| 2025-11-03 | 11.58 | 11.58 | 11.27 | 11.44 | 11.44 | qfq | 4,269,769 | 48,515,837 | -1.21% |
| 2025-10-31 | 11.56 | 11.78 | 11.53 | 11.58 | 11.58 | qfq | 5,497,395 | 64,039,556 | -0.69% |
| 2025-10-30 | 11.45 | 11.69 | 11.06 | 11.66 | 11.66 | qfq | 9,038,920 | 102,618,278 | 0.09% |
| 2025-10-29 | 11.90 | 11.95 | 11.63 | 11.65 | 11.65 | qfq | 4,060,645 | 47,540,370 | -1.60% |
| 2025-10-28 | 11.73 | 11.99 | 11.72 | 11.84 | 11.84 | qfq | 5,311,360 | 63,070,304 | 0.51% |
| 2025-10-27 | 11.70 | 11.98 | 11.70 | 11.78 | 11.78 | qfq | 6,666,373 | 78,806,253 | 1.55% |
| 2025-10-24 | 11.93 | 11.96 | 11.48 | 11.60 | 11.60 | qfq | 10,470,882 | 122,090,435 | -2.77% |
| 2025-10-23 | 11.68 | 12.48 | 11.60 | 11.93 | 11.93 | qfq | 17,088,885 | 205,730,837 | 2.84% |
| 2025-10-22 | 11.37 | 11.77 | 11.31 | 11.60 | 11.60 | qfq | 6,646,029 | 77,182,320 | 1.22% |
| 2025-10-21 | 11.15 | 11.58 | 11.15 | 11.46 | 11.46 | qfq | 6,211,833 | 70,902,782 | 2.87% |
| 2025-10-20 | 11.20 | 11.35 | 11.11 | 11.14 | 11.14 | qfq | 3,277,155 | 36,686,208 | 0.54% |
| 2025-10-17 | 11.33 | 11.42 | 11.00 | 11.08 | 11.08 | qfq | 5,837,130 | 65,261,743 | -2.46% |
| 2025-10-16 | 11.62 | 11.69 | 11.34 | 11.36 | 11.36 | qfq | 3,801,131 | 43,649,671 | -1.82% |
| 2025-10-15 | 11.65 | 11.70 | 11.46 | 11.57 | 11.57 | qfq | 3,189,983 | 36,798,130 | -0.26% |
| 2025-10-14 | 11.87 | 11.90 | 11.50 | 11.60 | 11.60 | qfq | 6,660,775 | 77,896,544 | -0.85% |
| 2025-10-13 | 11.00 | 11.79 | 11.00 | 11.70 | 11.70 | qfq | 6,225,165 | 71,633,841 | 0.60% |
| 2025-10-10 | 11.65 | 11.79 | 11.58 | 11.63 | 11.63 | qfq | 3,543,437 | 41,386,485 | -0.43% |
| 2025-10-09 | 11.64 | 11.82 | 11.45 | 11.68 | 11.68 | qfq | 6,277,006 | 73,028,597 | 0.69% |
| 2025-09-30 | 11.79 | 11.79 | 11.60 | 11.60 | 11.60 | qfq | 4,628,083 | 54,101,760 | -1.02% |
| 2025-09-29 | 11.84 | 11.96 | 11.68 | 11.72 | 11.72 | qfq | 5,225,584 | 61,586,480 | -0.93% |
| 2025-09-26 | 11.97 | 12.19 | 11.80 | 11.83 | 11.83 | qfq | 5,513,558 | 65,905,176 | -1.91% |
| 2025-09-25 | 12.12 | 12.15 | 11.72 | 12.06 | 12.06 | qfq | 11,389,687 | 136,123,589 | -0.58% |
| 2025-09-24 | 12.00 | 12.18 | 11.84 | 12.13 | 12.13 | qfq | 5,900,514 | 70,922,118 | 1.85% |
| 2025-09-23 | 12.30 | 12.46 | 11.82 | 11.91 | 11.91 | qfq | 8,884,859 | 106,821,718 | -3.64% |
| 2025-09-22 | 12.59 | 12.59 | 12.17 | 12.36 | 12.36 | qfq | 9,262,489 | 114,362,926 | -2.22% |
| 2025-09-19 | 13.22 | 13.22 | 12.50 | 12.64 | 12.64 | qfq | 17,843,917 | 227,717,809 | -4.39% |
| 2025-09-18 | 12.44 | 13.55 | 12.27 | 13.22 | 13.22 | qfq | 29,915,605 | 391,816,100 | 6.27% |
| 2025-09-17 | 12.42 | 12.63 | 12.36 | 12.44 | 12.44 | qfq | 6,437,545 | 80,218,547 | 0.24% |
| 2025-09-16 | 12.33 | 12.66 | 12.23 | 12.41 | 12.41 | qfq | 8,875,172 | 110,206,535 | 0.24% |
| 2025-09-15 | 12.42 | 12.59 | 12.25 | 12.38 | 12.38 | qfq | 7,627,840 | 94,515,118 | -0.64% |
| 2025-09-12 | 12.63 | 12.76 | 12.30 | 12.46 | 12.46 | qfq | 8,905,042 | 111,261,212 | -1.89% |
| 2025-09-11 | 12.52 | 12.73 | 12.12 | 12.70 | 12.70 | qfq | 12,036,011 | 149,933,068 | -0.39% |
| 2025-09-10 | 12.86 | 13.02 | 12.52 | 12.75 | 12.75 | qfq | 15,111,029 | 191,683,001 | -2.07% |
| 2025-09-09 | 13.06 | 13.39 | 12.86 | 13.02 | 13.02 | qfq | 14,347,662 | 188,081,735 | 0.31% |
| 2025-09-08 | 13.29 | 13.46 | 12.95 | 12.98 | 12.98 | qfq | 13,386,281 | 176,513,313 | -2.33% |
| 2025-09-05 | 12.62 | 13.43 | 12.47 | 13.29 | 13.29 | qfq | 20,664,809 | 267,392,108 | 5.31% |
| 2025-09-04 | 13.30 | 13.35 | 12.36 | 12.62 | 12.62 | qfq | 27,380,720 | 350,346,499 | -4.61% |
| 2025-09-03 | 12.98 | 13.55 | 12.68 | 13.23 | 13.23 | qfq | 32,813,592 | 432,072,826 | 2.08% |
| 2025-09-02 | 11.77 | 12.96 | 11.77 | 12.96 | 12.96 | qfq | 34,877,511 | 443,600,763 | 10.02% |
| 2025-09-01 | 11.86 | 12.05 | 11.63 | 11.78 | 11.78 | qfq | 7,458,366 | 88,271,501 | -0.84% |
| 2025-08-29 | 11.47 | 12.14 | 11.21 | 11.88 | 11.88 | qfq | 12,506,991 | 144,519,365 | 3.48% |
| 2025-08-28 | 11.87 | 11.87 | 11.13 | 11.48 | 11.48 | qfq | 12,787,582 | 145,878,806 | -3.20% |
| 2025-08-27 | 13.00 | 13.45 | 11.66 | 11.86 | 11.86 | qfq | 24,973,015 | 305,457,511 | -7.34% |
| 2025-08-26 | 12.33 | 12.94 | 12.26 | 12.80 | 12.80 | qfq | 14,883,309 | 187,821,350 | 3.73% |
| 2025-08-25 | 12.26 | 12.37 | 12.02 | 12.34 | 12.34 | qfq | 8,517,575 | 103,830,001 | 1.40% |
| 2025-08-22 | 12.19 | 12.35 | 11.96 | 12.17 | 12.17 | qfq | 7,063,171 | 85,778,298 | 0.00% |
| 2025-08-21 | 12.31 | 12.35 | 12.10 | 12.17 | 12.17 | qfq | 5,209,459 | 63,476,061 | -1.14% |
| 2025-08-20 | 12.17 | 12.34 | 12.02 | 12.31 | 12.31 | qfq | 6,313,529 | 77,103,461 | 0.65% |
| 2025-08-19 | 12.50 | 12.50 | 12.19 | 12.23 | 12.23 | qfq | 7,417,508 | 91,196,178 | -1.53% |
| 2025-08-18 | 12.67 | 12.69 | 12.30 | 12.42 | 12.42 | qfq | 10,666,447 | 132,809,237 | -1.51% |
| 2025-08-15 | 12.58 | 12.76 | 12.41 | 12.61 | 12.61 | qfq | 9,855,059 | 124,008,715 | 0.32% |
| 2025-08-14 | 12.59 | 12.95 | 12.50 | 12.57 | 12.57 | qfq | 10,104,039 | 127,878,251 | -0.40% |
| 2025-08-13 | 12.50 | 12.90 | 12.48 | 12.62 | 12.62 | qfq | 12,413,198 | 157,411,362 | -1.41% |
| 2025-08-12 | 12.04 | 12.92 | 11.75 | 12.80 | 12.80 | qfq | 29,042,491 | 358,546,783 | 6.22% |
| 2025-08-11 | 11.65 | 12.76 | 11.55 | 12.05 | 12.05 | qfq | 33,364,979 | 412,391,313 | 3.88% |
| 2025-08-08 | 11.60 | 11.90 | 11.36 | 11.60 | 11.60 | qfq | 10,040,743 | 116,117,882 | 1.05% |
| 2025-08-07 | 11.19 | 11.68 | 11.10 | 11.48 | 11.48 | qfq | 11,989,420 | 137,000,341 | 2.50% |
| 2025-08-06 | 11.25 | 11.43 | 11.10 | 11.20 | 11.20 | qfq | 6,692,633 | 74,934,717 | 0.45% |
| 2025-08-05 | 10.72 | 11.22 | 10.72 | 11.15 | 11.15 | qfq | 10,182,810 | 112,691,498 | 4.11% |
| 2025-08-04 | 10.64 | 10.74 | 10.57 | 10.71 | 10.71 | qfq | 2,842,936 | 30,237,829 | 0.28% |
| 2025-08-01 | 10.61 | 10.74 | 10.60 | 10.68 | 10.68 | qfq | 2,601,800 | 27,783,960 | 0.66% |
| 2025-07-31 | 10.78 | 10.89 | 10.56 | 10.61 | 10.61 | qfq | 5,119,400 | 54,749,778 | -2.57% |
| 2025-07-30 | 11.11 | 11.11 | 10.77 | 10.89 | 10.89 | qfq | 4,945,430 | 53,969,179 | -1.80% |
| 2025-07-29 | 11.12 | 11.50 | 11.05 | 11.09 | 11.09 | qfq | 7,381,821 | 83,134,540 | -1.16% |
| 2025-07-28 | 10.88 | 11.30 | 10.73 | 11.22 | 11.22 | qfq | 7,720,051 | 85,666,472 | 3.60% |
| 2025-07-25 | 10.96 | 10.97 | 10.82 | 10.83 | 10.83 | qfq | 3,469,583 | 37,718,947 | -1.10% |
| 2025-07-24 | 10.91 | 10.97 | 10.84 | 10.95 | 10.95 | qfq | 3,542,892 | 38,632,024 | 0.37% |
| 2025-07-23 | 11.16 | 11.20 | 10.86 | 10.91 | 10.91 | qfq | 6,425,852 | 70,887,285 | -2.15% |
| 2025-07-22 | 11.05 | 11.16 | 10.90 | 11.15 | 11.15 | qfq | 6,003,962 | 66,300,872 | 1.36% |
| 2025-07-21 | 10.67 | 11.09 | 10.55 | 11.00 | 11.00 | qfq | 6,725,478 | 73,358,014 | 3.09% |
| 2025-07-18 | 10.73 | 10.83 | 10.52 | 10.67 | 10.67 | qfq | 4,131,871 | 43,905,620 | -0.09% |
| 2025-07-17 | 10.50 | 10.71 | 10.47 | 10.68 | 10.68 | qfq | 3,813,039 | 40,520,431 | 1.42% |
| 2025-07-16 | 10.60 | 10.65 | 10.51 | 10.53 | 10.53 | qfq | 2,559,000 | 27,026,662 | -0.28% |
| 2025-07-15 | 10.78 | 10.81 | 10.32 | 10.56 | 10.56 | qfq | 7,501,777 | 78,970,100 | -2.31% |
| 2025-07-14 | 10.97 | 11.04 | 10.80 | 10.81 | 10.81 | qfq | 3,435,969 | 37,426,182 | -1.46% |
| 2025-07-11 | 10.92 | 11.09 | 10.84 | 10.97 | 10.97 | qfq | 4,020,612 | 44,100,256 | 0.64% |
| 2025-07-10 | 10.86 | 10.94 | 10.75 | 10.90 | 10.90 | qfq | 3,000,830 | 32,624,000 | 0.37% |
| 2025-07-09 | 11.14 | 11.18 | 10.80 | 10.86 | 10.86 | qfq | 6,868,190 | 75,258,762 | -2.43% |
| 2025-07-08 | 11.08 | 11.24 | 11.06 | 11.13 | 11.13 | qfq | 2,984,160 | 33,244,052 | 0.45% |
| 2025-07-07 | 11.20 | 11.25 | 11.04 | 11.08 | 11.08 | qfq | 2,992,723 | 33,182,866 | -1.34% |
| 2025-07-04 | 12.00 | 12.00 | 11.21 | 11.23 | 11.23 | qfq | 9,459,812 | 107,679,302 | -3.61% |
| 2025-07-03 | 11.35 | 11.65 | 11.35 | 11.65 | 11.65 | qfq | 6,636,746 | 76,524,935 | 1.48% |
| 2025-07-02 | 11.50 | 11.67 | 11.28 | 11.48 | 11.48 | qfq | 7,869,315 | 89,934,483 | -1.03% |
| 2025-07-01 | 11.21 | 11.69 | 11.14 | 11.60 | 11.60 | qfq | 9,704,219 | 111,688,826 | 3.48% |
| 2025-06-30 | 11.09 | 11.45 | 11.08 | 11.21 | 11.21 | qfq | 7,275,884 | 81,846,205 | 1.08% |
| 2025-06-27 | 11.01 | 11.13 | 10.96 | 11.09 | 11.09 | qfq | 4,482,000 | 49,532,827 | 0.73% |
| 2025-06-26 | 11.05 | 11.19 | 10.98 | 11.01 | 11.01 | qfq | 6,640,495 | 73,525,709 | -1.26% |
| 2025-06-25 | 11.30 | 11.37 | 11.05 | 11.15 | 11.15 | qfq | 9,870,698 | 110,136,485 | -1.33% |
| 2025-06-24 | 11.04 | 11.81 | 11.01 | 11.30 | 11.30 | qfq | 16,466,690 | 186,686,392 | 2.91% |
| 2025-06-23 | 10.00 | 10.98 | 9.91 | 10.98 | 10.98 | qfq | 9,353,865 | 99,387,680 | 10.02% |
| 2025-06-20 | 10.06 | 10.16 | 9.96 | 9.98 | 9.98 | qfq | 3,281,563 | 32,963,905 | -0.99% |
| 2025-06-19 | 10.18 | 10.27 | 10.05 | 10.08 | 10.08 | qfq | 2,546,334 | 25,824,947 | -1.37% |
| 2025-06-18 | 10.35 | 10.39 | 10.18 | 10.22 | 10.22 | qfq | 2,236,400 | 22,979,880 | 0.00% |
| 2025-06-17 | 10.26 | 10.33 | 10.18 | 10.22 | 10.22 | qfq | 2,232,389 | 22,823,618 | -0.78% |
| 2025-06-16 | 10.16 | 10.35 | 10.13 | 10.30 | 10.30 | qfq | 2,235,290 | 22,932,948 | 0.39% |
| 2025-06-13 | 10.50 | 10.71 | 10.18 | 10.26 | 10.26 | qfq | 7,397,446 | 76,348,529 | -4.20% |
| 2025-06-12 | 10.86 | 10.87 | 10.66 | 10.71 | 10.71 | qfq | 3,259,325 | 34,994,230 | -1.29% |
| 2025-06-11 | 10.90 | 11.02 | 10.85 | 10.85 | 10.85 | qfq | 2,086,551 | 22,772,681 | -0.37% |
| 2025-06-10 | 11.13 | 11.14 | 10.80 | 10.89 | 10.89 | qfq | 3,093,645 | 33,900,541 | -2.07% |
| 2025-06-09 | 10.85 | 11.18 | 10.82 | 11.12 | 11.12 | qfq | 3,598,350 | 39,880,728 | 2.49% |
| 2025-06-06 | 10.70 | 11.02 | 10.62 | 10.85 | 10.85 | qfq | 2,358,050 | 25,602,844 | 1.50% |
| 2025-06-05 | 10.70 | 10.79 | 10.58 | 10.69 | 10.69 | qfq | 2,081,749 | 22,203,866 | -0.19% |
| 2025-06-04 | 10.52 | 10.74 | 10.52 | 10.71 | 10.71 | qfq | 1,809,076 | 19,264,651 | 1.90% |
| 2025-06-03 | 10.51 | 10.61 | 10.49 | 10.51 | 10.51 | qfq | 2,272,050 | 23,925,094 | -1.04% |
| 2025-05-30 | 10.90 | 11.00 | 10.59 | 10.62 | 10.62 | qfq | 3,303,129 | 35,428,347 | -3.45% |
| 2025-05-29 | 10.85 | 11.08 | 10.83 | 11.00 | 11.00 | qfq | 2,657,248 | 29,108,331 | 1.10% |
| 2025-05-28 | 11.10 | 11.16 | 10.86 | 10.88 | 10.88 | qfq | 1,948,152 | 21,375,815 | -1.63% |
| 2025-05-27 | 11.00 | 11.10 | 10.93 | 11.06 | 11.06 | qfq | 1,820,792 | 20,031,955 | 0.64% |
| 2025-05-26 | 11.03 | 11.04 | 10.89 | 10.99 | 10.99 | qfq | 1,600,300 | 17,549,648 | 0.18% |
| 2025-05-23 | 11.10 | 11.34 | 10.90 | 10.97 | 10.97 | qfq | 5,768,111 | 64,103,178 | -1.17% |
| 2025-05-22 | 11.14 | 11.38 | 11.07 | 11.10 | 11.10 | qfq | 3,022,127 | 33,810,726 | -0.72% |
| 2025-05-21 | 11.43 | 11.49 | 11.17 | 11.18 | 11.18 | qfq | 2,866,595 | 32,387,237 | -2.27% |
| 2025-05-20 | 11.26 | 11.51 | 11.16 | 11.44 | 11.44 | qfq | 4,434,904 | 50,115,839 | 1.60% |
| 2025-05-19 | 11.24 | 11.35 | 11.10 | 11.26 | 11.26 | qfq | 2,313,830 | 26,015,589 | 0.54% |
| 2025-05-16 | 11.22 | 11.30 | 11.13 | 11.20 | 11.20 | qfq | 2,602,973 | 29,152,643 | 0.18% |
| 2025-05-15 | 11.43 | 11.51 | 11.16 | 11.18 | 11.18 | qfq | 3,474,910 | 39,263,310 | -2.61% |
| 2025-05-14 | 11.54 | 11.72 | 11.46 | 11.48 | 11.48 | qfq | 4,838,858 | 55,867,636 | -0.61% |
| 2025-05-13 | 11.73 | 11.74 | 11.47 | 11.55 | 11.55 | qfq | 4,424,390 | 51,179,275 | -1.53% |
| 2025-05-12 | 11.30 | 11.89 | 11.16 | 11.73 | 11.73 | qfq | 9,155,207 | 105,731,046 | 4.73% |
| 2025-05-09 | 11.40 | 11.52 | 11.18 | 11.20 | 11.20 | qfq | 3,822,510 | 43,314,554 | -1.75% |
| 2025-05-08 | 11.12 | 11.49 | 11.06 | 11.40 | 11.40 | qfq | 5,410,018 | 61,252,672 | 2.61% |
| 2025-05-07 | 11.03 | 11.43 | 10.93 | 11.11 | 11.11 | qfq | 4,521,239 | 50,371,912 | 1.00% |
| 2025-05-06 | 10.95 | 11.11 | 10.70 | 11.00 | 11.00 | qfq | 4,676,221 | 50,903,212 | 0.82% |
| 2025-04-30 | 11.09 | 11.16 | 10.90 | 10.91 | 10.91 | qfq | 2,155,370 | 23,726,329 | -1.53% |
| 2025-04-29 | 10.88 | 11.12 | 10.79 | 11.08 | 11.08 | qfq | 2,097,600 | 23,124,371 | 2.97% |
| 2025-04-28 | 11.11 | 11.23 | 10.74 | 10.76 | 10.76 | qfq | 3,725,606 | 40,679,223 | -3.15% |
| 2025-04-25 | 11.09 | 11.34 | 11.08 | 11.11 | 11.11 | qfq | 3,070,174 | 34,404,998 | -0.09% |
| 2025-04-24 | 11.18 | 11.18 | 10.93 | 11.12 | 11.12 | qfq | 2,428,900 | 26,884,881 | -0.45% |
| 2025-04-23 | 11.35 | 11.37 | 11.13 | 11.17 | 11.17 | qfq | 2,461,795 | 27,612,147 | -0.09% |
| 2025-04-22 | 11.25 | 11.41 | 11.16 | 11.18 | 11.18 | qfq | 2,046,500 | 22,987,855 | -1.06% |
| 2025-04-21 | 11.12 | 11.46 | 11.11 | 11.30 | 11.30 | qfq | 2,249,950 | 25,508,711 | 1.07% |
| 2025-04-18 | 11.38 | 11.38 | 11.09 | 11.18 | 11.18 | qfq | 1,858,390 | 20,823,260 | -1.15% |
| 2025-04-17 | 11.45 | 11.50 | 11.31 | 11.31 | 11.31 | qfq | 1,592,700 | 18,141,370 | -1.31% |
| 2025-04-16 | 11.73 | 11.73 | 11.35 | 11.46 | 11.46 | qfq | 2,781,953 | 32,071,665 | -2.30% |
| 2025-04-15 | 11.66 | 11.85 | 11.47 | 11.73 | 11.73 | qfq | 4,395,454 | 51,377,711 | 1.91% |
| 2025-04-14 | 11.61 | 11.70 | 11.43 | 11.51 | 11.51 | qfq | 3,527,432 | 40,710,286 | -0.43% |
| 2025-04-11 | 11.28 | 11.66 | 11.10 | 11.56 | 11.56 | qfq | 5,212,234 | 59,752,779 | 3.68% |
| 2025-04-10 | 10.74 | 11.28 | 10.74 | 11.15 | 11.15 | qfq | 4,959,364 | 54,825,942 | 4.50% |
| 2025-04-09 | 10.42 | 10.77 | 10.02 | 10.67 | 10.67 | qfq | 4,602,510 | 48,007,285 | 0.76% |
| 2025-04-08 | 10.25 | 10.59 | 10.11 | 10.59 | 10.59 | qfq | 6,387,254 | 65,978,725 | 2.42% |
| 2025-04-07 | 11.03 | 11.09 | 10.34 | 10.34 | 10.34 | qfq | 4,821,038 | 50,863,673 | -10.01% |
| 2025-04-03 | 11.42 | 11.54 | 11.38 | 11.49 | 11.49 | qfq | 2,024,225 | 23,176,494 | -0.35% |
| 2025-04-02 | 11.56 | 11.59 | 11.46 | 11.53 | 11.53 | qfq | 1,446,500 | 16,688,990 | 0.26% |
| 2025-04-01 | 11.50 | 11.66 | 11.42 | 11.50 | 11.50 | qfq | 1,770,100 | 20,363,936 | 0.44% |
| 2025-03-31 | 11.59 | 11.74 | 11.44 | 11.45 | 11.45 | qfq | 2,676,380 | 30,914,699 | -1.97% |
| 2025-03-28 | 11.82 | 11.85 | 11.54 | 11.68 | 11.68 | qfq | 3,282,094 | 38,311,726 | -1.60% |
| 2025-03-27 | 11.61 | 11.97 | 11.54 | 11.87 | 11.87 | qfq | 3,867,500 | 45,655,205 | 1.45% |
| 2025-03-26 | 11.72 | 11.76 | 11.55 | 11.70 | 11.70 | qfq | 3,599,486 | 42,032,602 | 0.43% |
| 2025-03-25 | 11.94 | 12.06 | 11.39 | 11.65 | 11.65 | qfq | 7,071,848 | 82,537,036 | -2.75% |
| 2025-03-24 | 12.06 | 12.17 | 11.88 | 11.98 | 11.98 | qfq | 3,529,663 | 42,321,913 | -1.24% |
| 2025-03-21 | 12.55 | 12.56 | 12.05 | 12.13 | 12.13 | qfq | 5,340,465 | 65,500,488 | -2.80% |
| 2025-03-20 | 12.88 | 12.88 | 12.45 | 12.48 | 12.48 | qfq | 7,266,520 | 91,409,027 | -3.11% |
| 2025-03-19 | 13.02 | 13.33 | 12.84 | 12.88 | 12.88 | qfq | 6,973,636 | 90,943,653 | -0.54% |
| 2025-03-18 | 12.95 | 13.15 | 12.82 | 12.95 | 12.95 | qfq | 5,582,707 | 72,487,643 | 0.70% |
| 2025-03-17 | 12.91 | 12.98 | 12.73 | 12.86 | 12.86 | qfq | 4,109,369 | 52,728,307 | -0.39% |
| 2025-03-14 | 12.89 | 12.95 | 12.83 | 12.91 | 12.91 | qfq | 3,968,170 | 51,148,432 | 0.23% |
| 2025-03-13 | 12.99 | 13.08 | 12.80 | 12.88 | 12.88 | qfq | 2,337,780 | 30,166,063 | -0.92% |
| 2025-03-12 | 12.97 | 13.01 | 12.86 | 13.00 | 13.00 | qfq | 2,214,372 | 28,673,387 | 0.39% |
| 2025-03-11 | 12.85 | 13.02 | 12.74 | 12.95 | 12.95 | qfq | 2,627,944 | 33,868,012 | -0.38% |
| 2025-03-10 | 13.10 | 13.15 | 12.87 | 13.00 | 13.00 | qfq | 3,111,777 | 40,439,846 | -1.14% |
| 2025-03-07 | 13.09 | 13.20 | 13.02 | 13.15 | 13.15 | qfq | 3,375,464 | 44,214,647 | 0.08% |
| 2025-03-06 | 13.17 | 13.28 | 13.05 | 13.14 | 13.14 | qfq | 3,166,886 | 41,668,842 | -0.23% |
| 2025-03-05 | 13.40 | 13.41 | 12.91 | 13.17 | 13.17 | qfq | 4,012,497 | 52,553,017 | -0.30% |
| 2025-03-04 | 13.12 | 13.25 | 13.04 | 13.21 | 13.21 | qfq | 3,322,017 | 43,601,356 | 0.08% |
| 2025-03-03 | 13.28 | 13.55 | 13.10 | 13.20 | 13.20 | qfq | 5,530,099 | 73,538,405 | -0.60% |
| 2025-02-28 | 13.40 | 13.41 | 13.13 | 13.28 | 13.28 | qfq | 4,663,563 | 61,726,530 | -0.60% |
| 2025-02-27 | 13.75 | 13.77 | 13.32 | 13.36 | 13.36 | qfq | 4,200,763 | 56,581,072 | -2.84% |
| 2025-02-26 | 14.01 | 14.04 | 13.62 | 13.75 | 13.75 | qfq | 7,853,136 | 108,044,718 | -1.86% |
| 2025-02-25 | 13.70 | 14.16 | 13.60 | 14.01 | 14.01 | qfq | 10,938,062 | 152,834,510 | 1.60% |
| 2025-02-24 | 13.79 | 13.83 | 13.46 | 13.79 | 13.79 | qfq | 5,682,275 | 77,680,408 | -0.07% |
| 2025-02-21 | 13.27 | 13.81 | 12.87 | 13.80 | 13.80 | qfq | 15,173,990 | 203,338,239 | 3.53% |
| 2025-02-20 | 13.10 | 13.44 | 12.91 | 13.33 | 13.33 | qfq | 7,093,760 | 93,740,667 | 1.91% |
| 2025-02-19 | 13.01 | 13.20 | 12.80 | 13.08 | 13.08 | qfq | 3,382,536 | 44,039,878 | 0.54% |
| 2025-02-18 | 12.93 | 13.20 | 12.84 | 13.01 | 13.01 | qfq | 4,112,552 | 53,653,681 | 0.62% |
| 2025-02-17 | 13.05 | 13.06 | 12.80 | 12.93 | 12.93 | qfq | 3,487,475 | 44,893,797 | -0.69% |
| 2025-02-14 | 13.23 | 13.30 | 12.98 | 13.02 | 13.02 | qfq | 3,737,105 | 48,947,695 | -1.59% |
| 2025-02-13 | 13.45 | 13.53 | 13.23 | 13.23 | 13.23 | qfq | 3,839,967 | 51,279,465 | -1.64% |
| 2025-02-12 | 13.48 | 13.54 | 13.28 | 13.45 | 13.45 | qfq | 4,488,197 | 60,265,011 | -0.59% |
| 2025-02-11 | 13.50 | 13.60 | 13.09 | 13.53 | 13.53 | qfq | 8,697,735 | 116,328,202 | 2.81% |
| 2025-02-10 | 13.42 | 13.65 | 13.12 | 13.16 | 13.16 | qfq | 6,970,250 | 92,799,403 | -1.64% |
| 2025-02-07 | 13.18 | 13.45 | 13.01 | 13.38 | 13.38 | qfq | 6,871,599 | 91,291,211 | 2.29% |
| 2025-02-06 | 13.03 | 13.21 | 12.86 | 13.08 | 13.08 | qfq | 5,206,042 | 67,944,471 | 0.62% |
| 2025-02-05 | 13.08 | 13.19 | 12.70 | 13.00 | 13.00 | qfq | 5,742,430 | 74,307,834 | -0.31% |
| 2025-01-27 | 12.74 | 13.25 | 12.55 | 13.04 | 13.04 | qfq | 9,188,623 | 119,218,405 | 2.03% |
| 2025-01-24 | 13.37 | 13.42 | 12.77 | 12.78 | 12.78 | qfq | 9,759,420 | 126,597,442 | -4.63% |
| 2025-01-23 | 13.65 | 13.74 | 13.27 | 13.40 | 13.40 | qfq | 6,438,200 | 86,627,428 | -1.40% |
| 2025-01-22 | 13.05 | 13.67 | 12.96 | 13.59 | 13.59 | qfq | 11,434,850 | 152,949,247 | 3.19% |
| 2025-01-21 | 14.05 | 14.49 | 13.05 | 13.17 | 13.17 | qfq | 14,799,747 | 198,846,760 | -5.79% |
| 2025-01-20 | 14.50 | 14.80 | 13.95 | 13.98 | 13.98 | qfq | 15,432,201 | 221,237,180 | -1.62% |
| 2025-01-17 | 13.50 | 14.54 | 13.49 | 14.21 | 14.21 | qfq | 15,871,755 | 225,134,592 | 5.42% |
| 2025-01-16 | 13.40 | 13.79 | 13.21 | 13.48 | 13.48 | qfq | 7,732,998 | 104,547,709 | 0.52% |
| 2025-01-15 | 13.39 | 13.55 | 13.24 | 13.41 | 13.41 | qfq | 5,253,254 | 70,371,865 | 0.22% |
| 2025-01-14 | 13.22 | 13.40 | 13.04 | 13.38 | 13.38 | qfq | 8,715,128 | 115,438,920 | 1.36% |
| 2025-01-13 | 13.05 | 13.22 | 12.74 | 13.20 | 13.20 | qfq | 6,533,340 | 85,318,743 | 2.48% |
| 2025-01-10 | 13.01 | 13.30 | 12.73 | 12.88 | 12.88 | qfq | 6,298,976 | 82,129,460 | -1.08% |
| 2025-01-09 | 13.08 | 13.13 | 12.82 | 13.02 | 13.02 | qfq | 5,536,811 | 71,792,744 | -0.46% |
| 2025-01-08 | 12.77 | 13.25 | 12.70 | 13.08 | 13.08 | qfq | 10,773,229 | 140,240,039 | 2.43% |
| 2025-01-07 | 12.53 | 12.88 | 12.45 | 12.77 | 12.77 | qfq | 5,122,893 | 64,957,763 | 1.59% |
| 2025-01-06 | 12.32 | 12.74 | 12.13 | 12.57 | 12.57 | qfq | 4,714,825 | 58,852,841 | 2.03% |
| 2025-01-03 | 12.62 | 12.77 | 12.26 | 12.32 | 12.32 | qfq | 5,218,134 | 64,830,405 | -2.53% |
| 2025-01-02 | 12.75 | 13.23 | 12.39 | 12.64 | 12.64 | qfq | 6,863,310 | 87,832,816 | -0.39% |
| 2024-12-31 | 13.16 | 13.28 | 12.68 | 12.69 | 12.69 | qfq | 7,494,414 | 97,440,851 | -3.20% |
| 2024-12-30 | 12.27 | 13.20 | 12.11 | 13.11 | 13.11 | qfq | 12,984,297 | 167,381,944 | 6.85% |
| 2024-12-27 | 12.36 | 12.48 | 12.21 | 12.27 | 12.27 | qfq | 4,212,339 | 52,081,082 | -0.65% |
| 2024-12-26 | 12.60 | 12.77 | 12.32 | 12.35 | 12.35 | qfq | 5,247,848 | 65,822,837 | -0.64% |
| 2024-12-25 | 12.50 | 12.56 | 12.31 | 12.43 | 12.43 | qfq | 3,327,042 | 41,372,967 | -0.48% |
| 2024-12-24 | 12.37 | 12.52 | 12.17 | 12.49 | 12.49 | qfq | 3,967,097 | 48,935,444 | 0.56% |
| 2024-12-23 | 12.36 | 12.77 | 12.21 | 12.42 | 12.42 | qfq | 6,202,233 | 77,574,167 | 0.73% |
| 2024-12-20 | 12.25 | 12.48 | 12.17 | 12.33 | 12.33 | qfq | 2,722,949 | 33,553,457 | 0.49% |
| 2024-12-19 | 12.74 | 12.74 | 12.16 | 12.27 | 12.27 | qfq | 4,374,031 | 53,912,975 | -3.69% |
| 2024-12-18 | 12.50 | 12.91 | 12.38 | 12.74 | 12.74 | qfq | 3,813,466 | 48,256,370 | 1.92% |
| 2024-12-17 | 12.52 | 12.72 | 12.40 | 12.50 | 12.50 | qfq | 3,422,210 | 42,878,693 | -1.11% |
| 2024-12-16 | 12.87 | 12.96 | 12.58 | 12.64 | 12.64 | qfq | 3,261,845 | 41,418,552 | -1.25% |
| 2024-12-13 | 13.19 | 13.35 | 12.80 | 12.80 | 12.80 | qfq | 4,212,852 | 54,769,806 | -3.83% |
| 2024-12-12 | 13.79 | 13.79 | 13.20 | 13.31 | 13.31 | qfq | 6,377,564 | 85,594,350 | -1.63% |
| 2024-12-11 | 13.05 | 13.57 | 12.97 | 13.53 | 13.53 | qfq | 8,240,415 | 109,426,932 | 3.60% |
| 2024-12-10 | 13.00 | 13.28 | 12.90 | 13.06 | 13.06 | qfq | 6,597,167 | 85,892,045 | 2.67% |
| 2024-12-09 | 13.10 | 13.11 | 12.66 | 12.72 | 12.72 | qfq | 6,408,429 | 81,986,980 | -2.83% |
| 2024-12-06 | 13.22 | 13.34 | 12.87 | 13.09 | 13.09 | qfq | 5,530,787 | 72,218,701 | -0.68% |
| 2024-12-05 | 13.24 | 13.40 | 13.13 | 13.18 | 13.18 | qfq | 4,630,830 | 61,400,937 | -1.35% |
| 2024-12-04 | 13.15 | 13.64 | 12.98 | 13.36 | 13.36 | qfq | 7,040,103 | 93,753,694 | 1.21% |
| 2024-12-03 | 13.51 | 13.70 | 13.12 | 13.20 | 13.20 | qfq | 5,958,426 | 79,001,777 | -2.29% |
| 2024-12-02 | 13.82 | 14.07 | 13.49 | 13.51 | 13.51 | qfq | 8,681,035 | 118,329,659 | -0.73% |
| 2024-11-29 | 13.45 | 14.42 | 13.45 | 13.61 | 13.61 | qfq | 13,230,193 | 184,583,681 | 2.72% |
| 2024-11-28 | 13.80 | 13.90 | 13.13 | 13.25 | 13.25 | qfq | 8,982,984 | 120,948,839 | -3.99% |
| 2024-11-27 | 14.20 | 14.25 | 13.72 | 13.80 | 13.80 | qfq | 6,163,900 | 85,502,592 | -2.89% |
| 2024-11-26 | 14.34 | 14.38 | 13.85 | 14.21 | 14.21 | qfq | 6,049,181 | 85,337,388 | -0.35% |
| 2024-11-25 | 13.84 | 14.29 | 13.49 | 14.26 | 14.26 | qfq | 9,242,503 | 129,130,619 | 2.00% |
| 2024-11-22 | 14.38 | 14.54 | 13.91 | 13.98 | 13.98 | qfq | 15,183,958 | 216,011,314 | -2.78% |
| 2024-11-21 | 13.68 | 14.56 | 13.68 | 14.38 | 14.38 | qfq | 12,754,991 | 181,535,430 | 5.35% |
| 2024-11-20 | 13.37 | 13.79 | 13.02 | 13.65 | 13.65 | qfq | 13,058,952 | 175,548,032 | 2.17% |
| 2024-11-19 | 12.11 | 13.37 | 12.11 | 13.36 | 13.36 | qfq | 12,855,311 | 164,726,473 | 9.87% |
| 2024-11-18 | 11.87 | 12.41 | 11.83 | 12.16 | 12.16 | qfq | 8,512,850 | 103,533,177 | 2.88% |
| 2024-11-15 | 12.08 | 12.17 | 11.81 | 11.82 | 11.82 | qfq | 4,219,411 | 50,798,504 | -2.48% |
| 2024-11-14 | 12.45 | 12.51 | 12.07 | 12.12 | 12.12 | qfq | 5,106,700 | 62,472,670 | -2.65% |
| 2024-11-13 | 12.61 | 12.67 | 12.34 | 12.45 | 12.45 | qfq | 4,640,265 | 57,923,569 | -1.50% |
| 2024-11-12 | 13.00 | 13.07 | 12.44 | 12.64 | 12.64 | qfq | 8,152,639 | 104,208,838 | -1.71% |
| 2024-11-11 | 12.83 | 12.98 | 12.60 | 12.86 | 12.86 | qfq | 5,732,446 | 73,537,160 | 0.23% |
| 2024-11-08 | 12.78 | 13.17 | 12.75 | 12.83 | 12.83 | qfq | 7,833,936 | 101,310,146 | 0.79% |
| 2024-11-07 | 12.29 | 12.91 | 12.14 | 12.73 | 12.73 | qfq | 8,088,330 | 102,017,862 | 2.66% |
| 2024-11-06 | 12.64 | 12.74 | 12.34 | 12.40 | 12.40 | qfq | 6,565,929 | 81,984,626 | -1.98% |
| 2024-11-05 | 12.67 | 12.70 | 12.42 | 12.65 | 12.65 | qfq | 5,817,533 | 73,186,299 | 0.88% |
| 2024-11-04 | 12.40 | 12.58 | 12.31 | 12.54 | 12.54 | qfq | 4,264,660 | 53,055,294 | 0.32% |
| 2024-11-01 | 12.78 | 12.82 | 12.18 | 12.50 | 12.50 | qfq | 6,196,957 | 76,920,365 | -2.19% |
| 2024-10-31 | 13.24 | 13.26 | 12.70 | 12.78 | 12.78 | qfq | 7,000,500 | 90,157,892 | -3.55% |
| 2024-10-30 | 13.44 | 13.52 | 13.11 | 13.25 | 13.25 | qfq | 4,607,273 | 61,171,122 | -1.41% |
| 2024-10-29 | 14.07 | 14.17 | 13.38 | 13.44 | 13.44 | qfq | 9,224,362 | 126,575,915 | -5.15% |
| 2024-10-28 | 14.25 | 14.51 | 13.91 | 14.17 | 14.17 | qfq | 8,643,252 | 122,906,062 | -0.07% |
| 2024-10-25 | 13.85 | 14.42 | 13.85 | 14.18 | 14.18 | qfq | 5,994,273 | 84,849,710 | 1.65% |
| 2024-10-24 | 14.01 | 14.34 | 13.80 | 13.95 | 13.95 | qfq | 4,266,502 | 59,451,661 | -1.76% |
| 2024-10-23 | 14.55 | 14.55 | 14.09 | 14.20 | 14.20 | qfq | 5,341,001 | 76,522,888 | -1.46% |
| 2024-10-22 | 14.50 | 14.55 | 14.24 | 14.41 | 14.41 | qfq | 4,513,392 | 64,975,572 | -0.14% |
| 2024-10-21 | 14.80 | 14.87 | 14.29 | 14.43 | 14.43 | qfq | 6,679,559 | 97,173,404 | -1.90% |
| 2024-10-18 | 14.61 | 15.16 | 14.53 | 14.71 | 14.71 | qfq | 7,970,805 | 118,148,978 | 0.62% |
| 2024-10-17 | 14.67 | 14.89 | 14.43 | 14.62 | 14.62 | qfq | 5,839,012 | 85,867,932 | -0.34% |
| 2024-10-16 | 14.49 | 14.75 | 14.32 | 14.67 | 14.67 | qfq | 5,792,270 | 84,143,101 | 1.31% |
| 2024-10-15 | 14.78 | 14.99 | 14.42 | 14.48 | 14.48 | qfq | 7,719,254 | 113,352,367 | -2.10% |
| 2024-10-14 | 14.08 | 14.85 | 13.63 | 14.79 | 14.79 | qfq | 10,701,297 | 154,591,811 | 7.02% |
| 2024-10-11 | 14.21 | 14.58 | 13.67 | 13.82 | 13.82 | qfq | 8,127,552 | 113,229,215 | -3.56% |
| 2024-10-10 | 13.66 | 14.68 | 13.65 | 14.33 | 14.33 | qfq | 12,788,890 | 183,555,751 | 3.39% |
| 2024-10-09 | 15.12 | 15.23 | 13.86 | 13.86 | 13.86 | qfq | 13,504,415 | 194,566,218 | -10.00% |
| 2024-10-08 | 17.03 | 17.26 | 14.98 | 15.40 | 15.40 | qfq | 16,473,302 | 259,449,510 | -2.16% |
| 2024-09-30 | 15.28 | 15.98 | 15.01 | 15.74 | 15.74 | qfq | 17,015,007 | 264,778,318 | 6.35% |
| 2024-09-27 | 13.52 | 14.80 | 13.52 | 14.80 | 14.80 | qfq | 6,509,147 | 92,179,046 | 9.96% |
| 2024-09-26 | 14.17 | 14.40 | 13.09 | 13.46 | 13.46 | qfq | 11,634,550 | 155,973,410 | -3.30% |
| 2024-09-25 | 14.10 | 14.49 | 13.91 | 13.92 | 13.92 | qfq | 14,121,769 | 199,200,902 | -0.43% |
| 2024-09-24 | 12.83 | 14.04 | 12.83 | 13.98 | 13.98 | qfq | 11,618,445 | 157,109,832 | 7.95% |
| 2024-09-23 | 12.92 | 12.99 | 12.36 | 12.95 | 12.95 | qfq | 8,604,563 | 109,647,464 | 1.97% |
| 2024-09-20 | 12.04 | 12.75 | 12.04 | 12.70 | 12.70 | qfq | 9,260,268 | 115,357,070 | 4.96% |
| 2024-09-19 | 11.30 | 12.16 | 11.08 | 12.10 | 12.10 | qfq | 9,961,527 | 117,460,594 | 7.27% |
| 2024-09-18 | 10.95 | 11.30 | 10.89 | 11.28 | 11.28 | qfq | 4,658,031 | 51,642,798 | 2.55% |
| 2024-09-13 | 11.06 | 11.07 | 10.77 | 11.00 | 11.00 | qfq | 6,023,770 | 65,786,142 | -0.18% |
| 2024-09-12 | 10.60 | 11.10 | 10.53 | 11.02 | 11.02 | qfq | 8,763,800 | 95,481,570 | 4.95% |
| 2024-09-11 | 9.96 | 10.99 | 9.96 | 10.50 | 10.50 | qfq | 11,332,987 | 119,343,248 | 5.11% |
| 2024-09-10 | 9.86 | 10.03 | 9.54 | 9.99 | 9.99 | qfq | 3,782,133 | 37,162,800 | 1.32% |
| 2024-09-09 | 9.95 | 10.08 | 9.80 | 9.86 | 9.86 | qfq | 2,123,115 | 21,087,660 | -1.30% |
| 2024-09-06 | 10.18 | 10.24 | 9.93 | 9.99 | 9.99 | qfq | 2,439,501 | 24,550,749 | -1.77% |
| 2024-09-05 | 10.02 | 10.25 | 10.02 | 10.17 | 10.17 | qfq | 2,461,080 | 25,008,319 | 0.69% |
| 2024-09-04 | 10.09 | 10.16 | 9.87 | 10.10 | 10.10 | qfq | 2,347,892 | 23,608,193 | 0.10% |
| 2024-09-03 | 9.92 | 10.18 | 9.92 | 10.09 | 10.09 | qfq | 2,929,510 | 29,560,765 | 1.20% |
| 2024-09-02 | 10.23 | 10.40 | 9.94 | 9.97 | 9.97 | qfq | 3,798,414 | 38,310,508 | -2.54% |
| 2024-08-30 | 9.77 | 10.41 | 9.63 | 10.23 | 10.23 | qfq | 5,580,840 | 56,686,270 | 5.14% |
| 2024-08-29 | 9.21 | 9.77 | 9.09 | 9.73 | 9.73 | qfq | 4,662,345 | 44,458,892 | 5.65% |
| 2024-08-28 | 9.09 | 9.35 | 9.03 | 9.21 | 9.21 | qfq | 3,839,253 | 35,396,351 | 1.10% |
| 2024-08-27 | 9.41 | 9.41 | 9.03 | 9.11 | 9.11 | qfq | 3,425,544 | 31,351,353 | -3.39% |
| 2024-08-26 | 9.35 | 9.58 | 9.35 | 9.43 | 9.43 | qfq | 2,201,797 | 20,827,365 | 0.86% |
| 2024-08-23 | 9.24 | 9.38 | 9.22 | 9.35 | 9.35 | qfq | 1,781,300 | 16,576,119 | 0.97% |
| 2024-08-22 | 9.39 | 9.44 | 9.24 | 9.26 | 9.26 | qfq | 2,019,060 | 18,820,662 | -0.75% |
| 2024-08-21 | 9.30 | 9.39 | 9.23 | 9.33 | 9.33 | qfq | 1,733,863 | 16,184,408 | 0.32% |
| 2024-08-20 | 9.55 | 9.60 | 9.26 | 9.30 | 9.30 | qfq | 3,612,121 | 33,802,829 | -2.62% |
| 2024-08-19 | 9.63 | 9.75 | 9.52 | 9.55 | 9.55 | qfq | 1,676,624 | 16,151,267 | -0.83% |
| 2024-08-16 | 9.92 | 9.94 | 9.61 | 9.63 | 9.63 | qfq | 2,774,661 | 27,020,904 | -2.83% |
| 2024-08-15 | 9.86 | 10.13 | 9.77 | 9.91 | 9.91 | qfq | 2,612,049 | 25,968,480 | 1.02% |
| 2024-08-14 | 9.95 | 10.02 | 9.77 | 9.81 | 9.81 | qfq | 2,229,592 | 21,960,340 | -1.41% |
| 2024-08-13 | 10.05 | 10.13 | 9.86 | 9.95 | 9.95 | qfq | 2,408,162 | 23,953,723 | -1.09% |
| 2024-08-12 | 10.19 | 10.27 | 10.03 | 10.06 | 10.06 | qfq | 2,063,900 | 20,865,413 | -1.28% |
| 2024-08-09 | 10.38 | 10.53 | 10.17 | 10.19 | 10.19 | qfq | 1,540,310 | 15,847,501 | -1.55% |
| 2024-08-08 | 10.27 | 10.44 | 10.10 | 10.35 | 10.35 | qfq | 2,266,270 | 23,352,591 | 0.68% |
| 2024-08-07 | 10.26 | 10.35 | 10.18 | 10.28 | 10.28 | qfq | 1,549,979 | 15,907,790 | -0.39% |
| 2024-08-06 | 10.29 | 10.38 | 10.15 | 10.32 | 10.32 | qfq | 2,057,154 | 21,114,820 | 1.28% |
| 2024-08-05 | 10.34 | 10.60 | 10.17 | 10.19 | 10.19 | qfq | 2,753,531 | 28,511,042 | -1.92% |
| 2024-08-02 | 10.61 | 10.83 | 10.35 | 10.39 | 10.39 | qfq | 3,570,186 | 37,736,265 | -3.35% |
| 2024-08-01 | 10.69 | 11.18 | 10.63 | 10.75 | 10.75 | qfq | 5,087,088 | 54,911,087 | -1.47% |
| 2024-07-31 | 10.34 | 11.37 | 10.18 | 10.91 | 10.91 | qfq | 7,173,040 | 78,645,186 | 5.51% |
| 2024-07-30 | 10.29 | 10.41 | 10.15 | 10.34 | 10.34 | qfq | 1,655,189 | 17,003,238 | -0.10% |
| 2024-07-29 | 10.54 | 10.54 | 10.32 | 10.35 | 10.35 | qfq | 1,071,939 | 11,122,846 | -1.62% |
| 2024-07-26 | 10.39 | 10.63 | 10.39 | 10.52 | 10.52 | qfq | 1,305,194 | 13,728,568 | 0.48% |
| 2024-07-25 | 10.36 | 10.60 | 10.24 | 10.47 | 10.47 | qfq | 1,546,314 | 16,125,615 | 0.96% |
| 2024-07-24 | 10.64 | 10.65 | 10.36 | 10.37 | 10.37 | qfq | 2,472,028 | 25,826,763 | -2.35% |
| 2024-07-23 | 11.01 | 11.01 | 10.62 | 10.62 | 10.62 | qfq | 2,390,212 | 25,710,927 | -3.19% |
| 2024-07-22 | 11.06 | 11.14 | 10.88 | 10.97 | 10.97 | qfq | 1,542,939 | 16,952,676 | -0.81% |
| 2024-07-19 | 11.05 | 11.17 | 10.93 | 11.06 | 11.06 | qfq | 2,010,000 | 22,213,958 | 0.09% |
| 2024-07-18 | 11.03 | 11.16 | 10.88 | 11.05 | 11.00 | qfq | 2,139,124 | 23,611,526 | 0.36% |
| 2024-07-17 | 11.02 | 11.08 | 10.84 | 11.01 | 10.96 | qfq | 2,276,138 | 24,972,262 | 0.00% |
| 2024-07-16 | 11.21 | 11.26 | 10.91 | 11.01 | 10.96 | qfq | 2,117,129 | 23,372,679 | -2.13% |
| 2024-07-15 | 11.57 | 11.61 | 11.22 | 11.25 | 11.20 | qfq | 2,119,129 | 24,030,334 | -2.60% |
| 2024-07-12 | 11.45 | 11.63 | 11.21 | 11.55 | 11.50 | qfq | 2,270,835 | 26,109,633 | 1.23% |
| 2024-07-11 | 11.43 | 11.60 | 11.37 | 11.41 | 11.36 | qfq | 2,273,782 | 26,042,473 | 0.26% |
| 2024-07-10 | 11.46 | 11.51 | 11.34 | 11.38 | 11.33 | qfq | 1,375,328 | 15,714,149 | -0.70% |
| 2024-07-09 | 11.19 | 11.53 | 11.09 | 11.46 | 11.41 | qfq | 2,053,200 | 23,237,922 | 1.42% |
| 2024-07-08 | 11.60 | 11.63 | 11.25 | 11.30 | 11.25 | qfq | 1,830,436 | 20,842,879 | -2.50% |
| 2024-07-05 | 11.43 | 11.68 | 11.30 | 11.59 | 11.54 | qfq | 2,066,684 | 23,744,580 | 1.49% |
| 2024-07-04 | 11.77 | 11.86 | 11.36 | 11.42 | 11.37 | qfq | 2,116,400 | 24,452,696 | -3.30% |
| 2024-07-03 | 11.82 | 11.95 | 11.72 | 11.81 | 11.76 | qfq | 1,485,907 | 17,591,335 | -0.67% |
| 2024-07-02 | 11.81 | 11.98 | 11.80 | 11.89 | 11.84 | qfq | 1,872,226 | 22,194,374 | 0.08% |
| 2024-07-01 | 11.81 | 11.97 | 11.66 | 11.88 | 11.83 | qfq | 2,797,380 | 33,027,236 | 1.54% |
| 2024-06-28 | 11.64 | 11.94 | 11.64 | 11.70 | 11.65 | qfq | 2,303,623 | 27,208,225 | -0.51% |
| 2024-06-27 | 12.00 | 12.16 | 11.73 | 11.76 | 11.71 | qfq | 2,437,284 | 29,017,477 | -1.75% |
| 2024-06-26 | 11.69 | 12.04 | 11.56 | 11.97 | 11.92 | qfq | 2,096,060 | 24,684,664 | 2.40% |
| 2024-06-25 | 11.59 | 12.30 | 11.59 | 11.69 | 11.64 | qfq | 2,408,996 | 28,317,710 | -0.76% |
| 2024-06-24 | 12.35 | 12.41 | 11.74 | 11.78 | 11.73 | qfq | 2,586,290 | 30,987,149 | -4.62% |
| 2024-06-21 | 11.96 | 12.50 | 11.58 | 12.35 | 12.29 | qfq | 3,283,585 | 39,896,704 | 3.52% |
| 2024-06-20 | 12.30 | 12.39 | 11.87 | 11.93 | 11.88 | qfq | 3,250,030 | 39,153,170 | -2.93% |
| 2024-06-19 | 12.47 | 12.58 | 12.28 | 12.29 | 12.23 | qfq | 1,442,263 | 17,837,043 | -1.44% |
| 2024-06-18 | 12.50 | 12.63 | 12.40 | 12.47 | 12.41 | qfq | 1,326,470 | 16,599,667 | -0.16% |
| 2024-06-17 | 12.59 | 12.64 | 12.41 | 12.49 | 12.43 | qfq | 1,737,300 | 21,714,668 | -0.79% |
| 2024-06-14 | 12.72 | 12.79 | 12.50 | 12.59 | 12.53 | qfq | 2,560,294 | 32,369,061 | -1.02% |
| 2024-06-13 | 12.75 | 12.82 | 12.51 | 12.72 | 12.66 | qfq | 1,533,724 | 19,406,735 | -0.24% |
| 2024-06-12 | 12.82 | 12.96 | 12.74 | 12.75 | 12.69 | qfq | 1,471,421 | 18,868,445 | -1.01% |
| 2024-06-11 | 12.51 | 12.90 | 12.48 | 12.88 | 12.82 | qfq | 2,511,061 | 32,030,133 | 1.98% |
| 2024-06-07 | 12.56 | 12.77 | 12.43 | 12.63 | 12.57 | qfq | 2,160,300 | 27,265,231 | 1.12% |
| 2024-06-06 | 12.81 | 12.95 | 12.42 | 12.49 | 12.43 | qfq | 3,180,698 | 39,981,100 | -2.50% |
| 2024-06-05 | 12.95 | 13.08 | 12.80 | 12.81 | 12.75 | qfq | 1,836,780 | 23,766,931 | -1.76% |
| 2024-06-04 | 13.13 | 13.13 | 12.90 | 13.04 | 12.98 | qfq | 1,994,216 | 25,869,297 | 0.00% |
| 2024-06-03 | 13.18 | 13.21 | 12.95 | 13.04 | 12.98 | qfq | 4,222,492 | 55,129,161 | -0.69% |
| 2024-05-31 | 13.22 | 13.35 | 13.13 | 13.13 | 13.07 | qfq | 1,555,057 | 20,586,406 | -0.83% |
| 2024-05-30 | 13.13 | 13.48 | 13.08 | 13.24 | 13.18 | qfq | 2,127,995 | 28,310,411 | 0.38% |
| 2024-05-29 | 13.29 | 13.62 | 13.16 | 13.19 | 13.13 | qfq | 2,896,475 | 38,713,894 | -0.60% |
| 2024-05-28 | 13.15 | 13.32 | 12.94 | 13.27 | 13.21 | qfq | 3,106,872 | 40,848,644 | 0.99% |
| 2024-05-27 | 13.13 | 13.32 | 12.99 | 13.14 | 13.08 | qfq | 2,444,436 | 32,022,705 | -0.68% |
| 2024-05-24 | 13.13 | 13.32 | 13.03 | 13.23 | 13.17 | qfq | 2,338,174 | 30,882,778 | 0.68% |
| 2024-05-23 | 13.54 | 13.54 | 13.08 | 13.14 | 13.08 | qfq | 2,579,857 | 33,985,102 | -2.01% |
| 2024-05-22 | 13.74 | 13.74 | 13.33 | 13.41 | 13.35 | qfq | 1,874,500 | 25,252,201 | -2.05% |
| 2024-05-21 | 13.90 | 13.95 | 13.61 | 13.69 | 13.63 | qfq | 2,764,164 | 37,909,153 | -1.08% |
| 2024-05-20 | 13.72 | 14.15 | 13.63 | 13.84 | 13.78 | qfq | 4,907,886 | 68,104,752 | 1.10% |
| 2024-05-17 | 13.22 | 13.72 | 13.13 | 13.69 | 13.63 | qfq | 4,149,113 | 55,870,741 | 3.56% |
| 2024-05-16 | 13.27 | 13.43 | 13.16 | 13.22 | 13.16 | qfq | 2,448,628 | 32,458,566 | -0.45% |
| 2024-05-15 | 13.38 | 13.49 | 13.24 | 13.28 | 13.22 | qfq | 2,012,496 | 26,815,825 | -0.90% |
| 2024-05-14 | 13.25 | 13.56 | 13.25 | 13.40 | 13.34 | qfq | 3,551,126 | 47,590,282 | 0.22% |
| 2024-05-13 | 13.70 | 13.70 | 13.20 | 13.37 | 13.31 | qfq | 5,943,880 | 79,346,439 | -2.90% |
| 2024-05-10 | 14.06 | 14.13 | 13.61 | 13.77 | 13.71 | qfq | 3,960,437 | 54,568,380 | -1.71% |
| 2024-05-09 | 14.10 | 14.24 | 13.97 | 14.01 | 13.95 | qfq | 3,521,782 | 49,637,099 | 0.29% |
| 2024-05-08 | 14.79 | 14.93 | 13.93 | 13.97 | 13.91 | qfq | 7,839,457 | 111,690,176 | -5.48% |
| 2024-05-07 | 14.08 | 14.81 | 14.07 | 14.78 | 14.71 | qfq | 6,179,023 | 89,337,163 | 4.01% |
| 2024-05-06 | 14.48 | 14.72 | 14.18 | 14.21 | 14.15 | qfq | 5,548,171 | 79,733,902 | -1.86% |
| 2024-04-30 | 14.69 | 14.69 | 14.09 | 14.48 | 14.41 | qfq | 4,273,332 | 61,604,141 | -1.63% |
| 2024-04-29 | 15.05 | 15.16 | 14.65 | 14.72 | 14.65 | qfq | 5,656,346 | 83,921,051 | -1.93% |
| 2024-04-26 | 14.91 | 15.18 | 14.83 | 15.01 | 14.94 | qfq | 3,737,981 | 56,124,128 | 1.49% |
| 2024-04-25 | 14.40 | 14.90 | 14.40 | 14.79 | 14.72 | qfq | 2,911,263 | 42,956,690 | 1.30% |
| 2024-04-24 | 14.34 | 14.65 | 14.33 | 14.60 | 14.53 | qfq | 2,745,010 | 39,895,086 | 1.18% |
| 2024-04-23 | 14.81 | 14.81 | 14.31 | 14.43 | 14.36 | qfq | 3,167,342 | 45,899,260 | -0.82% |
| 2024-04-22 | 14.12 | 14.70 | 14.12 | 14.55 | 14.48 | qfq | 4,260,245 | 61,787,928 | 1.68% |
| 2024-04-19 | 14.40 | 14.58 | 14.30 | 14.31 | 14.25 | qfq | 1,953,150 | 28,088,943 | -0.69% |
| 2024-04-18 | 14.40 | 14.65 | 14.18 | 14.41 | 14.34 | qfq | 2,851,359 | 41,177,065 | 0.28% |
| 2024-04-17 | 14.20 | 14.48 | 14.07 | 14.37 | 14.31 | qfq | 3,661,824 | 52,344,989 | 3.01% |
| 2024-04-16 | 14.49 | 14.56 | 13.92 | 13.95 | 13.89 | qfq | 4,204,547 | 59,415,775 | -3.73% |
| 2024-04-15 | 14.54 | 14.82 | 14.27 | 14.49 | 14.42 | qfq | 5,301,219 | 77,208,805 | -0.21% |
| 2024-04-12 | 14.50 | 14.75 | 14.40 | 14.52 | 14.45 | qfq | 2,846,130 | 41,517,284 | 0.21% |
| 2024-04-11 | 14.41 | 14.80 | 14.00 | 14.49 | 14.42 | qfq | 4,326,058 | 62,811,837 | 1.68% |
| 2024-04-10 | 14.45 | 14.64 | 14.20 | 14.25 | 14.19 | qfq | 3,376,233 | 48,562,233 | -2.93% |
| 2024-04-09 | 14.29 | 14.88 | 14.29 | 14.68 | 14.61 | qfq | 3,078,599 | 45,305,948 | 0.34% |
| 2024-04-08 | 14.96 | 15.03 | 14.63 | 14.63 | 14.56 | qfq | 2,214,529 | 32,792,276 | -2.07% |
| 2024-04-03 | 14.94 | 15.06 | 14.82 | 14.94 | 14.87 | qfq | 2,093,818 | 31,207,939 | -0.33% |
| 2024-04-02 | 15.04 | 15.15 | 14.90 | 14.99 | 14.92 | qfq | 2,623,940 | 39,429,079 | -0.79% |
| 2024-04-01 | 14.95 | 15.20 | 14.84 | 15.11 | 15.04 | qfq | 3,246,104 | 48,943,078 | 1.34% |
| 2024-03-29 | 14.75 | 14.93 | 14.55 | 14.91 | 14.84 | qfq | 3,196,372 | 47,350,155 | 2.40% |
| 2024-03-28 | 14.51 | 14.85 | 14.47 | 14.56 | 14.49 | qfq | 3,135,922 | 45,926,449 | 0.34% |
| 2024-03-27 | 14.93 | 15.00 | 14.51 | 14.51 | 14.44 | qfq | 2,689,168 | 39,553,210 | -2.81% |
| 2024-03-26 | 14.86 | 15.00 | 14.70 | 14.93 | 14.86 | qfq | 3,141,152 | 46,715,853 | 0.40% |
| 2024-03-25 | 15.20 | 15.20 | 14.78 | 14.87 | 14.80 | qfq | 3,445,154 | 51,549,935 | -0.93% |
| 2024-03-22 | 15.62 | 15.62 | 14.86 | 15.01 | 14.94 | qfq | 4,462,957 | 67,453,993 | -3.04% |
| 2024-03-21 | 15.68 | 15.79 | 15.42 | 15.48 | 15.41 | qfq | 2,837,900 | 44,225,618 | -0.96% |
| 2024-03-20 | 15.80 | 15.90 | 15.45 | 15.63 | 15.56 | qfq | 3,067,999 | 48,062,301 | -1.08% |
| 2024-03-19 | 16.05 | 16.05 | 15.78 | 15.80 | 15.73 | qfq | 3,212,374 | 51,021,226 | -1.50% |
| 2024-03-18 | 16.03 | 16.10 | 15.77 | 16.04 | 15.97 | qfq | 3,842,163 | 61,437,314 | 0.06% |
| 2024-03-15 | 15.92 | 16.05 | 15.79 | 16.03 | 15.96 | qfq | 3,364,645 | 53,680,187 | 0.50% |
| 2024-03-14 | 16.13 | 16.16 | 15.79 | 15.95 | 15.88 | qfq | 2,780,002 | 44,510,952 | -0.37% |
| 2024-03-13 | 15.97 | 16.09 | 15.87 | 16.01 | 15.94 | qfq | 2,790,343 | 44,603,510 | 0.25% |
| 2024-03-12 | 15.88 | 16.19 | 15.82 | 15.97 | 15.90 | qfq | 2,761,895 | 44,052,877 | 0.44% |
| 2024-03-11 | 15.63 | 15.94 | 15.58 | 15.90 | 15.83 | qfq | 2,585,554 | 40,652,122 | 1.47% |
| 2024-03-08 | 15.73 | 15.90 | 15.57 | 15.67 | 15.60 | qfq | 2,534,315 | 39,789,471 | -0.51% |
| 2024-03-07 | 15.86 | 16.28 | 15.74 | 15.75 | 15.68 | qfq | 4,032,683 | 64,593,600 | -1.44% |
| 2024-03-06 | 16.10 | 16.27 | 15.74 | 15.98 | 15.91 | qfq | 4,171,898 | 66,681,329 | 0.63% |
| 2024-03-05 | 15.62 | 15.93 | 15.52 | 15.88 | 15.81 | qfq | 4,323,243 | 68,163,519 | 1.66% |
| 2024-03-04 | 15.38 | 15.68 | 15.30 | 15.62 | 15.55 | qfq | 4,559,096 | 70,643,403 | 1.17% |
| 2024-03-01 | 15.31 | 15.65 | 15.17 | 15.44 | 15.37 | qfq | 5,173,170 | 79,899,623 | 0.78% |
| 2024-02-29 | 14.54 | 15.34 | 14.20 | 15.32 | 15.25 | qfq | 5,952,333 | 89,771,310 | 5.29% |
| 2024-02-28 | 15.28 | 15.50 | 14.52 | 14.55 | 14.48 | qfq | 7,034,592 | 105,787,283 | -2.87% |
| 2024-02-27 | 14.73 | 15.00 | 14.66 | 14.98 | 14.91 | qfq | 3,284,953 | 48,807,828 | 1.56% |
| 2024-02-26 | 14.30 | 14.95 | 14.29 | 14.75 | 14.68 | qfq | 5,760,120 | 84,745,922 | 2.79% |
| 2024-02-23 | 14.25 | 14.40 | 14.05 | 14.35 | 14.29 | qfq | 3,997,468 | 56,883,496 | 0.56% |
| 2024-02-22 | 13.91 | 14.56 | 13.91 | 14.27 | 14.21 | qfq | 4,933,120 | 70,206,618 | 1.57% |
| 2024-02-21 | 13.64 | 14.43 | 13.54 | 14.05 | 13.99 | qfq | 7,617,487 | 107,482,741 | 0.93% |
| 2024-02-20 | 13.41 | 13.95 | 13.41 | 13.92 | 13.86 | qfq | 6,964,419 | 95,504,128 | -0.57% |
| 2024-02-19 | 13.90 | 14.59 | 13.64 | 14.00 | 13.94 | qfq | 15,071,423 | 211,091,709 | 2.12% |
| 2024-02-08 | 13.71 | 13.71 | 13.12 | 13.71 | 13.65 | qfq | 15,996,503 | 215,965,472 | 10.03% |
| 2024-02-07 | 12.46 | 12.46 | 12.46 | 12.46 | 12.40 | qfq | 1,171,168 | 14,592,753 | 9.97% |
| 2024-02-06 | 11.00 | 11.33 | 10.46 | 11.33 | 11.28 | qfq | 3,702,227 | 41,279,598 | 10.00% |
| 2024-02-05 | 11.25 | 11.37 | 10.17 | 10.30 | 10.25 | qfq | 12,755,832 | 133,775,146 | -8.85% |
| 2024-02-02 | 12.57 | 12.74 | 11.25 | 11.30 | 11.25 | qfq | 7,731,877 | 90,970,704 | -9.60% |
| 2024-02-01 | 12.74 | 13.09 | 12.48 | 12.50 | 12.44 | qfq | 3,436,042 | 43,616,914 | -1.26% |
| 2024-01-31 | 13.30 | 13.45 | 12.63 | 12.66 | 12.60 | qfq | 5,062,418 | 65,659,862 | -5.31% |
| 2024-01-30 | 13.43 | 13.66 | 13.32 | 13.37 | 13.31 | qfq | 2,716,237 | 36,612,088 | -1.11% |
| 2024-01-29 | 13.74 | 13.94 | 13.50 | 13.52 | 13.46 | qfq | 1,648,801 | 22,514,704 | -2.03% |
| 2024-01-26 | 14.33 | 14.33 | 13.73 | 13.80 | 13.74 | qfq | 2,304,657 | 32,186,417 | -3.09% |
| 2024-01-25 | 13.77 | 14.45 | 13.55 | 14.24 | 14.18 | qfq | 3,177,749 | 44,440,794 | 3.87% |
| 2024-01-24 | 13.59 | 13.92 | 13.10 | 13.71 | 13.65 | qfq | 3,781,365 | 50,992,799 | 0.15% |
| 2024-01-23 | 13.27 | 13.89 | 13.27 | 13.69 | 13.63 | qfq | 2,716,730 | 36,978,051 | 1.71% |
| 2024-01-22 | 14.19 | 14.29 | 13.28 | 13.46 | 13.40 | qfq | 3,804,057 | 52,303,457 | -5.81% |
| 2024-01-19 | 14.28 | 14.47 | 14.13 | 14.29 | 14.23 | qfq | 2,078,321 | 29,792,837 | 0.70% |
| 2024-01-18 | 14.53 | 14.53 | 13.83 | 14.19 | 14.13 | qfq | 4,085,155 | 57,440,612 | -1.80% |
| 2024-01-17 | 14.92 | 14.96 | 14.39 | 14.45 | 14.38 | qfq | 2,231,773 | 32,694,647 | -3.02% |
| 2024-01-16 | 15.19 | 15.19 | 14.79 | 14.90 | 14.83 | qfq | 2,467,360 | 36,856,189 | -1.19% |
| 2024-01-15 | 15.20 | 15.44 | 15.08 | 15.08 | 15.01 | qfq | 2,114,259 | 32,106,368 | -1.24% |
| 2024-01-12 | 15.18 | 15.60 | 15.10 | 15.27 | 15.20 | qfq | 2,654,133 | 40,814,084 | 0.59% |
| 2024-01-11 | 14.97 | 15.22 | 14.90 | 15.18 | 15.11 | qfq | 1,997,126 | 30,107,251 | 1.34% |
| 2024-01-10 | 15.02 | 15.08 | 14.72 | 14.98 | 14.91 | qfq | 1,677,395 | 25,072,584 | -0.27% |
| 2024-01-09 | 14.94 | 15.16 | 14.89 | 15.02 | 14.95 | qfq | 2,120,931 | 31,828,380 | 0.74% |
| 2024-01-08 | 15.27 | 15.35 | 14.86 | 14.91 | 14.84 | qfq | 2,905,237 | 43,575,541 | -2.42% |
| 2024-01-05 | 15.41 | 15.52 | 15.17 | 15.28 | 15.21 | qfq | 2,436,012 | 37,309,466 | -0.84% |
| 2024-01-04 | 15.65 | 15.65 | 15.40 | 15.41 | 15.34 | qfq | 2,258,994 | 34,933,647 | -1.47% |
| 2024-01-03 | 16.00 | 16.00 | 15.45 | 15.64 | 15.57 | qfq | 2,574,819 | 40,297,711 | -1.88% |
| 2024-01-02 | 15.86 | 16.07 | 15.79 | 15.94 | 15.87 | qfq | 2,626,639 | 41,910,395 | 0.82% |
| 2023-12-29 | 15.70 | 15.84 | 15.51 | 15.81 | 15.74 | qfq | 2,542,425 | 39,858,816 | 0.96% |
| 2023-12-28 | 15.45 | 15.78 | 15.45 | 15.66 | 15.59 | qfq | 2,707,659 | 42,352,835 | 1.16% |
| 2023-12-27 | 15.26 | 15.55 | 15.17 | 15.48 | 15.41 | qfq | 2,321,517 | 35,701,631 | 1.31% |
| 2023-12-26 | 15.35 | 15.59 | 15.25 | 15.28 | 15.21 | qfq | 2,198,542 | 33,823,502 | -1.10% |
| 2023-12-25 | 15.32 | 15.64 | 15.26 | 15.45 | 15.38 | qfq | 2,193,734 | 33,899,145 | -0.26% |
| 2023-12-22 | 15.66 | 15.74 | 15.41 | 15.49 | 15.42 | qfq | 2,706,820 | 42,126,100 | -1.09% |
| 2023-12-21 | 15.93 | 15.95 | 15.43 | 15.66 | 15.59 | qfq | 5,503,824 | 85,911,189 | -2.49% |
| 2023-12-20 | 15.81 | 16.50 | 15.65 | 16.06 | 15.99 | qfq | 5,124,205 | 82,974,529 | 1.90% |
| 2023-12-19 | 15.72 | 15.97 | 15.50 | 15.76 | 15.69 | qfq | 3,442,056 | 53,970,087 | 0.06% |
| 2023-12-18 | 16.23 | 16.25 | 15.68 | 15.75 | 15.68 | qfq | 5,137,866 | 81,945,494 | -3.49% |
| 2023-12-15 | 16.59 | 16.64 | 16.28 | 16.32 | 16.25 | qfq | 3,036,372 | 49,686,425 | -1.69% |
| 2023-12-14 | 16.59 | 16.90 | 16.55 | 16.60 | 16.53 | qfq | 3,126,333 | 52,327,793 | -0.18% |
| 2023-12-13 | 16.88 | 16.99 | 16.40 | 16.63 | 16.55 | qfq | 5,277,892 | 87,519,231 | -1.48% |
| 2023-12-12 | 17.59 | 17.86 | 16.76 | 16.88 | 16.80 | qfq | 8,452,502 | 144,427,211 | -3.98% |
| 2023-12-11 | 17.70 | 17.97 | 17.50 | 17.58 | 17.50 | qfq | 7,227,411 | 127,735,050 | 0.11% |
| 2023-12-08 | 17.45 | 18.00 | 17.06 | 17.56 | 17.48 | qfq | 8,750,074 | 154,856,552 | 0.92% |
| 2023-12-07 | 17.52 | 17.65 | 17.25 | 17.40 | 17.32 | qfq | 5,173,056 | 90,274,540 | -0.80% |
| 2023-12-06 | 17.82 | 18.16 | 17.48 | 17.54 | 17.46 | qfq | 9,227,181 | 163,055,180 | -2.01% |
| 2023-12-05 | 18.00 | 18.92 | 17.71 | 17.90 | 17.82 | qfq | 24,337,501 | 444,694,541 | 1.76% |
| 2023-12-04 | 16.10 | 17.59 | 16.10 | 17.59 | 17.51 | qfq | 7,179,629 | 122,264,382 | 10.01% |
| 2023-12-01 | 15.95 | 16.14 | 15.87 | 15.99 | 15.92 | qfq | 2,288,190 | 36,600,314 | 0.25% |
| 2023-11-30 | 16.00 | 16.28 | 15.85 | 15.95 | 15.88 | qfq | 3,161,620 | 50,645,914 | -0.06% |
| 2023-11-29 | 15.97 | 16.12 | 15.76 | 15.96 | 15.89 | qfq | 3,861,348 | 61,494,087 | -0.19% |
| 2023-11-28 | 16.48 | 16.51 | 15.97 | 15.99 | 15.92 | qfq | 4,654,087 | 75,376,146 | -3.09% |
| 2023-11-27 | 16.92 | 17.09 | 16.46 | 16.50 | 16.43 | qfq | 4,027,256 | 66,908,174 | -2.48% |
| 2023-11-24 | 17.00 | 17.03 | 16.77 | 16.92 | 16.84 | qfq | 2,266,585 | 38,360,380 | -0.18% |
| 2023-11-23 | 17.07 | 17.34 | 16.83 | 16.95 | 16.87 | qfq | 3,449,199 | 58,611,922 | -1.28% |
| 2023-11-22 | 17.25 | 17.38 | 17.10 | 17.17 | 17.09 | qfq | 1,792,033 | 30,928,967 | -0.69% |
| 2023-11-21 | 17.42 | 17.50 | 17.25 | 17.29 | 17.21 | qfq | 2,083,965 | 36,146,879 | -0.86% |
| 2023-11-20 | 17.52 | 17.57 | 17.20 | 17.44 | 17.36 | qfq | 2,514,003 | 43,752,246 | -0.11% |
| 2023-11-17 | 17.41 | 17.49 | 17.18 | 17.46 | 17.38 | qfq | 2,110,494 | 36,688,748 | 0.29% |
| 2023-11-16 | 17.42 | 17.59 | 17.30 | 17.41 | 17.33 | qfq | 2,297,939 | 40,056,313 | 0.46% |
| 2023-11-15 | 17.47 | 17.50 | 17.20 | 17.33 | 17.25 | qfq | 3,622,972 | 62,674,343 | 0.58% |
| 2023-11-14 | 17.85 | 17.92 | 17.21 | 17.23 | 17.15 | qfq | 3,984,374 | 69,446,715 | -2.87% |
| 2023-11-13 | 17.74 | 17.92 | 17.61 | 17.74 | 17.66 | qfq | 2,663,268 | 47,261,183 | 0.68% |
| 2023-11-10 | 17.69 | 17.79 | 17.57 | 17.62 | 17.54 | qfq | 1,672,079 | 29,507,554 | -1.01% |
| 2023-11-09 | 17.85 | 18.05 | 17.61 | 17.80 | 17.72 | qfq | 2,308,034 | 41,093,007 | -0.73% |
| 2023-11-08 | 17.81 | 18.20 | 17.60 | 17.93 | 17.85 | qfq | 3,191,672 | 57,104,479 | 0.39% |
| 2023-11-07 | 17.76 | 18.10 | 17.71 | 17.86 | 17.78 | qfq | 2,940,010 | 52,557,079 | 0.73% |
| 2023-11-06 | 17.76 | 17.88 | 17.57 | 17.73 | 17.65 | qfq | 2,710,752 | 48,065,802 | 0.00% |
| 2023-11-03 | 17.49 | 17.96 | 17.46 | 17.73 | 17.65 | qfq | 3,435,094 | 61,015,557 | 1.26% |
| 2023-11-02 | 17.48 | 17.67 | 17.32 | 17.51 | 17.43 | qfq | 2,634,994 | 46,149,649 | -0.23% |
| 2023-11-01 | 17.73 | 17.80 | 17.50 | 17.55 | 17.47 | qfq | 2,890,424 | 50,910,182 | -1.40% |
| 2023-10-31 | 17.77 | 18.07 | 17.61 | 17.80 | 17.72 | qfq | 3,477,156 | 62,074,148 | 0.06% |
| 2023-10-30 | 17.42 | 17.88 | 17.23 | 17.79 | 17.71 | qfq | 4,697,576 | 82,615,671 | 2.12% |
| 2023-10-27 | 16.64 | 17.56 | 16.64 | 17.42 | 17.34 | qfq | 5,589,377 | 96,613,301 | 4.56% |
| 2023-10-26 | 16.74 | 16.95 | 16.62 | 16.66 | 16.58 | qfq | 4,854,759 | 81,350,625 | -1.42% |
| 2023-10-25 | 17.30 | 17.38 | 16.72 | 16.90 | 16.82 | qfq | 5,647,661 | 95,782,687 | -1.34% |
| 2023-10-24 | 17.23 | 17.44 | 16.83 | 17.13 | 17.05 | qfq | 4,985,653 | 85,585,170 | -0.35% |
| 2023-10-23 | 17.69 | 17.88 | 17.10 | 17.19 | 17.11 | qfq | 4,917,118 | 85,929,246 | -1.88% |
| 2023-10-20 | 17.51 | 17.99 | 17.44 | 17.52 | 17.44 | qfq | 4,072,707 | 71,782,208 | -1.68% |
| 2023-10-19 | 17.60 | 18.10 | 17.60 | 17.82 | 17.74 | qfq | 5,148,894 | 92,228,234 | 0.96% |
| 2023-10-18 | 18.00 | 18.16 | 17.58 | 17.65 | 17.57 | qfq | 6,132,601 | 109,158,240 | -2.59% |
| 2023-10-17 | 17.65 | 18.20 | 17.50 | 18.12 | 18.04 | qfq | 8,717,441 | 157,062,967 | 2.66% |
| 2023-10-16 | 16.35 | 17.90 | 16.32 | 17.65 | 17.57 | qfq | 9,500,902 | 164,173,629 | 7.95% |
| 2023-10-13 | 16.49 | 16.49 | 16.24 | 16.35 | 16.28 | qfq | 2,284,981 | 37,364,371 | 0.12% |
| 2023-10-12 | 16.14 | 16.37 | 16.08 | 16.33 | 16.26 | qfq | 2,368,036 | 38,463,404 | 1.05% |
| 2023-10-11 | 16.47 | 16.55 | 16.11 | 16.16 | 16.09 | qfq | 3,883,681 | 63,371,528 | -1.88% |
| 2023-10-10 | 16.24 | 16.60 | 16.16 | 16.47 | 16.40 | qfq | 5,801,570 | 95,009,146 | 1.48% |
| 2023-10-09 | 15.63 | 16.37 | 15.63 | 16.23 | 16.16 | qfq | 7,104,147 | 114,945,845 | 3.84% |
| 2023-09-28 | 15.10 | 15.66 | 15.01 | 15.63 | 15.56 | qfq | 3,308,844 | 51,072,415 | 3.17% |
| 2023-09-27 | 15.10 | 15.35 | 15.00 | 15.15 | 15.08 | qfq | 1,474,670 | 22,393,130 | 0.07% |
| 2023-09-26 | 15.27 | 15.32 | 15.02 | 15.14 | 15.07 | qfq | 1,630,552 | 24,673,557 | -1.30% |
| 2023-09-25 | 15.12 | 15.50 | 15.06 | 15.34 | 15.27 | qfq | 2,281,156 | 34,768,800 | 1.46% |
| 2023-09-22 | 15.01 | 15.22 | 14.87 | 15.12 | 15.05 | qfq | 1,847,978 | 27,880,088 | 0.80% |
| 2023-09-21 | 15.10 | 15.24 | 14.97 | 15.00 | 14.93 | qfq | 1,642,909 | 24,777,022 | -1.32% |
| 2023-09-20 | 15.36 | 15.53 | 15.20 | 15.20 | 15.13 | qfq | 2,744,139 | 42,142,307 | -1.68% |
| 2023-09-19 | 15.01 | 15.58 | 14.91 | 15.46 | 15.39 | qfq | 4,339,736 | 66,730,027 | 2.52% |
| 2023-09-18 | 14.78 | 15.15 | 14.75 | 15.08 | 15.01 | qfq | 2,281,486 | 34,261,408 | 1.21% |
| 2023-09-15 | 14.86 | 15.00 | 14.81 | 14.90 | 14.83 | qfq | 1,784,111 | 26,574,043 | 0.13% |
| 2023-09-14 | 14.86 | 14.92 | 14.66 | 14.88 | 14.81 | qfq | 1,614,133 | 23,943,017 | 0.88% |
| 2023-09-13 | 14.83 | 14.96 | 14.69 | 14.75 | 14.68 | qfq | 1,475,598 | 21,835,064 | -0.67% |
| 2023-09-12 | 14.86 | 14.99 | 14.85 | 14.85 | 14.78 | qfq | 1,615,212 | 24,070,046 | -0.47% |
| 2023-09-11 | 15.03 | 15.15 | 14.92 | 14.92 | 14.85 | qfq | 2,062,222 | 30,913,407 | -0.73% |
| 2023-09-08 | 14.82 | 15.05 | 14.78 | 15.03 | 14.96 | qfq | 2,194,524 | 32,912,687 | 1.01% |
| 2023-09-07 | 14.91 | 15.04 | 14.82 | 14.88 | 14.81 | qfq | 2,176,371 | 32,409,489 | -0.20% |
| 2023-09-06 | 14.70 | 15.06 | 14.68 | 14.91 | 14.84 | qfq | 2,927,993 | 43,594,778 | 1.08% |
| 2023-09-05 | 14.68 | 14.85 | 14.53 | 14.75 | 14.68 | qfq | 2,300,318 | 33,797,624 | 0.68% |
| 2023-09-04 | 14.60 | 14.80 | 14.36 | 14.65 | 14.58 | qfq | 2,331,570 | 33,888,041 | 0.83% |
| 2023-09-01 | 14.44 | 14.55 | 14.15 | 14.53 | 14.46 | qfq | 2,527,521 | 36,464,219 | 2.11% |
| 2023-08-31 | 14.01 | 14.45 | 13.90 | 14.23 | 14.17 | qfq | 2,837,916 | 40,416,383 | 1.21% |
| 2023-08-30 | 13.85 | 14.29 | 13.74 | 14.06 | 14.00 | qfq | 2,684,599 | 37,748,607 | 3.15% |
| 2023-08-29 | 13.19 | 13.67 | 13.19 | 13.63 | 13.57 | qfq | 3,164,459 | 42,633,139 | 3.57% |
| 2023-08-28 | 13.78 | 14.17 | 13.12 | 13.16 | 13.10 | qfq | 4,694,185 | 63,378,246 | -1.79% |
| 2023-08-25 | 13.57 | 13.72 | 13.34 | 13.40 | 13.34 | qfq | 2,402,883 | 32,502,729 | -1.33% |
| 2023-08-24 | 13.64 | 13.74 | 13.35 | 13.58 | 13.52 | qfq | 3,240,257 | 43,889,257 | -0.44% |
| 2023-08-23 | 13.80 | 13.90 | 13.61 | 13.64 | 13.58 | qfq | 2,042,097 | 28,022,733 | -1.16% |
| 2023-08-22 | 14.15 | 14.29 | 13.69 | 13.80 | 13.74 | qfq | 3,213,303 | 44,643,181 | -2.40% |
| 2023-08-21 | 14.56 | 14.72 | 14.13 | 14.14 | 14.08 | qfq | 2,502,481 | 35,855,860 | -2.88% |
| 2023-08-18 | 14.61 | 14.83 | 14.48 | 14.56 | 14.49 | qfq | 1,352,847 | 19,760,893 | -0.27% |
| 2023-08-17 | 14.49 | 14.70 | 14.38 | 14.60 | 14.53 | qfq | 2,224,756 | 32,380,745 | 0.34% |
| 2023-08-16 | 14.73 | 14.82 | 14.50 | 14.55 | 14.48 | qfq | 1,375,476 | 20,168,217 | -1.29% |
| 2023-08-15 | 14.93 | 14.99 | 14.66 | 14.74 | 14.67 | qfq | 1,421,996 | 21,035,204 | -1.34% |
| 2023-08-14 | 15.00 | 15.00 | 14.69 | 14.94 | 14.87 | qfq | 1,938,321 | 28,836,960 | -0.40% |
| 2023-08-11 | 15.03 | 15.16 | 15.00 | 15.00 | 14.93 | qfq | 1,114,991 | 16,771,457 | -0.46% |
| 2023-08-10 | 15.09 | 15.22 | 15.03 | 15.07 | 15.00 | qfq | 1,151,927 | 17,370,916 | -0.40% |
| 2023-08-09 | 15.21 | 15.25 | 15.10 | 15.13 | 15.06 | qfq | 999,070 | 15,130,458 | -0.85% |
| 2023-08-08 | 15.17 | 15.33 | 15.08 | 15.26 | 15.19 | qfq | 1,427,255 | 21,690,946 | 0.46% |
| 2023-08-07 | 15.13 | 15.30 | 15.06 | 15.19 | 15.12 | qfq | 1,483,629 | 22,484,553 | 0.13% |
| 2023-08-04 | 15.39 | 15.51 | 15.16 | 15.17 | 15.10 | qfq | 1,928,382 | 29,397,289 | -0.85% |
| 2023-08-03 | 15.35 | 15.44 | 15.26 | 15.30 | 15.23 | qfq | 1,282,907 | 19,661,095 | -0.39% |
| 2023-08-02 | 15.37 | 15.48 | 15.22 | 15.36 | 15.29 | qfq | 1,398,054 | 21,428,680 | -0.19% |
| 2023-08-01 | 15.52 | 15.52 | 15.10 | 15.39 | 15.32 | qfq | 2,877,150 | 44,027,390 | -0.45% |
| 2023-07-31 | 15.62 | 15.88 | 15.40 | 15.46 | 15.39 | qfq | 2,198,176 | 34,305,157 | -1.15% |
| 2023-07-28 | 15.64 | 15.76 | 15.57 | 15.64 | 15.57 | qfq | 1,468,156 | 22,986,848 | 0.00% |
| 2023-07-27 | 15.89 | 16.04 | 15.62 | 15.64 | 15.57 | qfq | 1,661,667 | 26,185,214 | -1.76% |
| 2023-07-26 | 15.88 | 15.95 | 15.76 | 15.92 | 15.85 | qfq | 997,642 | 15,810,307 | 0.89% |
| 2023-07-25 | 15.84 | 16.05 | 15.73 | 15.78 | 15.71 | qfq | 1,550,087 | 24,587,806 | -0.25% |
| 2023-07-24 | 15.90 | 15.98 | 15.75 | 15.82 | 15.75 | qfq | 1,317,972 | 20,902,933 | -0.25% |
| 2023-07-21 | 16.03 | 16.06 | 15.81 | 15.86 | 15.79 | qfq | 1,247,670 | 19,871,505 | -0.25% |
| 2023-07-20 | 16.09 | 16.19 | 15.87 | 15.90 | 15.83 | qfq | 1,828,282 | 29,366,976 | -0.44% |
| 2023-07-19 | 16.13 | 16.13 | 15.90 | 15.97 | 15.90 | qfq | 1,169,728 | 18,692,519 | -0.19% |
| 2023-07-18 | 15.77 | 16.16 | 15.64 | 16.00 | 15.93 | qfq | 2,159,008 | 34,522,511 | 1.46% |
| 2023-07-17 | 15.98 | 16.42 | 15.60 | 15.77 | 15.70 | qfq | 2,564,282 | 40,336,100 | -24.58% |