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
天目湖603136.SH
最近收盘价8.712026-07-17
最近交易日2026-07-17
成交量（股）3,454,585
成交额（元）30,368,211
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-01 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-26 | 2025-05-30 | cash_dividend | 0.235 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-25 | 2024-05-31 | cash_dividend | 0.536 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-25 | 2024-05-31 | bonus_share | — | — | 0.45 | — | 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 | 8.88 | 9.01 | 8.63 | 8.71 | 8.71 | qfq | 3,454,585 | 30,368,211 | -2.35% |
| 2026-07-16 | 8.73 | 8.95 | 8.65 | 8.92 | 8.92 | qfq | 3,263,055 | 28,875,296 | 1.94% |
| 2026-07-15 | 8.54 | 8.78 | 8.48 | 8.75 | 8.75 | qfq | 3,090,490 | 26,909,479 | 2.34% |
| 2026-07-14 | 8.42 | 8.57 | 8.33 | 8.55 | 8.55 | qfq | 2,374,715 | 20,155,007 | 1.42% |
| 2026-07-13 | 8.58 | 8.61 | 8.40 | 8.43 | 8.43 | qfq | 2,426,545 | 20,571,254 | -1.75% |
| 2026-07-10 | 8.48 | 8.71 | 8.33 | 8.58 | 8.58 | qfq | 3,892,489 | 33,416,183 | 1.42% |
| 2026-07-09 | 8.59 | 8.66 | 8.38 | 8.46 | 8.46 | qfq | 2,933,955 | 24,899,286 | -2.31% |
| 2026-07-08 | 8.75 | 8.86 | 8.56 | 8.66 | 8.66 | qfq | 3,170,650 | 27,540,952 | 0.12% |
| 2026-07-07 | 8.80 | 8.80 | 8.52 | 8.65 | 8.65 | qfq | 3,274,388 | 28,230,848 | -1.93% |
| 2026-07-06 | 8.87 | 8.90 | 8.75 | 8.82 | 8.82 | qfq | 1,973,834 | 17,431,878 | 0.57% |
| 2026-07-03 | 8.68 | 8.83 | 8.65 | 8.77 | 8.77 | qfq | 2,618,946 | 22,974,191 | 1.15% |
| 2026-07-02 | 8.63 | 8.82 | 8.52 | 8.67 | 8.67 | qfq | 2,388,670 | 20,798,588 | 0.35% |
| 2026-07-01 | 8.33 | 8.72 | 8.30 | 8.64 | 8.64 | qfq | 4,267,256 | 36,559,002 | 3.10% |
| 2026-06-30 | 8.35 | 8.50 | 8.28 | 8.38 | 8.38 | qfq | 2,798,373 | 23,397,584 | -0.71% |
| 2026-06-29 | 8.30 | 8.53 | 8.11 | 8.44 | 8.44 | qfq | 4,151,595 | 34,673,753 | 1.20% |
| 2026-06-26 | 8.35 | 8.59 | 8.23 | 8.34 | 8.34 | qfq | 3,968,884 | 33,331,436 | -0.71% |
| 2026-06-25 | 8.51 | 8.54 | 8.30 | 8.40 | 8.40 | qfq | 3,224,804 | 27,088,950 | -1.06% |
| 2026-06-24 | 8.76 | 8.81 | 8.47 | 8.49 | 8.49 | qfq | 2,787,400 | 23,925,797 | -3.41% |
| 2026-06-23 | 8.60 | 8.85 | 8.41 | 8.79 | 8.79 | qfq | 3,928,795 | 34,475,101 | 1.85% |
| 2026-06-22 | 8.58 | 8.66 | 8.29 | 8.63 | 8.63 | qfq | 4,019,355 | 33,924,053 | 0.35% |
| 2026-06-18 | 8.62 | 8.68 | 8.45 | 8.60 | 8.60 | qfq | 2,613,460 | 22,456,002 | -0.46% |
| 2026-06-17 | 8.91 | 8.92 | 8.53 | 8.64 | 8.64 | qfq | 4,847,671 | 42,020,129 | -3.14% |
| 2026-06-16 | 9.11 | 9.11 | 8.89 | 8.92 | 8.92 | qfq | 3,028,655 | 27,088,918 | -1.65% |
| 2026-06-15 | 9.13 | 9.24 | 9.01 | 9.07 | 9.07 | qfq | 2,926,771 | 26,590,927 | -0.44% |
| 2026-06-12 | 8.88 | 9.13 | 8.83 | 9.11 | 9.11 | qfq | 3,200,238 | 28,807,050 | 2.94% |
| 2026-06-11 | 9.06 | 9.08 | 8.72 | 8.85 | 8.85 | qfq | 3,856,783 | 34,186,285 | -2.96% |
| 2026-06-10 | 9.04 | 9.15 | 8.97 | 9.12 | 9.12 | qfq | 3,106,540 | 28,192,001 | 1.22% |
| 2026-06-09 | 9.20 | 9.21 | 8.97 | 9.01 | 9.01 | qfq | 2,506,435 | 22,692,770 | -1.64% |
| 2026-06-08 | 9.12 | 9.30 | 9.01 | 9.16 | 9.16 | qfq | 2,863,565 | 26,185,860 | -0.65% |
| 2026-06-05 | 9.06 | 9.33 | 9.06 | 9.22 | 9.22 | qfq | 3,333,465 | 30,771,504 | 1.65% |
| 2026-06-04 | 9.15 | 9.30 | 9.02 | 9.07 | 9.07 | qfq | 2,511,800 | 22,935,359 | -1.41% |
| 2026-06-03 | 9.40 | 9.40 | 9.10 | 9.20 | 9.20 | qfq | 3,771,156 | 34,718,292 | -1.81% |
| 2026-06-02 | 9.70 | 9.70 | 9.33 | 9.37 | 9.37 | qfq | 4,189,223 | 39,515,352 | -3.30% |
| 2026-06-01 | 9.38 | 9.70 | 9.31 | 9.69 | 9.69 | qfq | 3,743,590 | 35,793,671 | 1.57% |
| 2026-05-29 | 9.45 | 9.69 | 9.45 | 9.54 | 9.34 | qfq | 3,526,991 | 33,805,848 | 0.95% |
| 2026-05-28 | 9.58 | 9.61 | 9.32 | 9.45 | 9.25 | qfq | 2,517,008 | 23,813,574 | -1.25% |
| 2026-05-27 | 9.68 | 9.68 | 9.45 | 9.57 | 9.37 | qfq | 2,844,105 | 27,202,496 | -1.03% |
| 2026-05-26 | 9.78 | 9.81 | 9.60 | 9.67 | 9.47 | qfq | 2,445,461 | 23,744,812 | -1.12% |
| 2026-05-25 | 9.88 | 9.99 | 9.72 | 9.78 | 9.57 | qfq | 2,460,599 | 24,164,070 | -1.11% |
| 2026-05-22 | 9.89 | 9.93 | 9.76 | 9.89 | 9.68 | qfq | 2,085,713 | 20,558,903 | 0.41% |
| 2026-05-21 | 9.98 | 10.12 | 9.85 | 9.85 | 9.64 | qfq | 2,683,155 | 26,811,927 | -0.91% |
| 2026-05-20 | 10.15 | 10.15 | 9.90 | 9.94 | 9.73 | qfq | 2,607,501 | 25,962,249 | -2.07% |
| 2026-05-19 | 10.09 | 10.19 | 10.05 | 10.15 | 9.94 | qfq | 2,309,915 | 23,396,875 | 0.59% |
| 2026-05-18 | 10.14 | 10.15 | 9.93 | 10.09 | 9.88 | qfq | 3,506,724 | 35,099,466 | -0.88% |
| 2026-05-15 | 10.27 | 10.34 | 10.15 | 10.18 | 9.97 | qfq | 2,725,520 | 27,894,545 | -0.49% |
| 2026-05-14 | 10.39 | 10.39 | 10.17 | 10.23 | 10.02 | qfq | 2,907,603 | 29,842,407 | -1.16% |
| 2026-05-13 | 10.33 | 10.40 | 10.27 | 10.35 | 10.13 | qfq | 2,879,945 | 29,809,996 | 0.29% |
| 2026-05-12 | 10.54 | 10.54 | 10.32 | 10.32 | 10.10 | qfq | 3,577,835 | 37,276,996 | -1.90% |
| 2026-05-11 | 10.60 | 10.61 | 10.48 | 10.52 | 10.30 | qfq | 4,003,309 | 42,086,833 | -0.38% |
| 2026-05-08 | 10.50 | 10.62 | 10.50 | 10.56 | 10.34 | qfq | 4,496,775 | 47,487,300 | 0.67% |
| 2026-05-07 | 10.50 | 10.62 | 10.45 | 10.49 | 10.27 | qfq | 5,877,808 | 61,842,621 | -0.38% |
| 2026-05-06 | 11.00 | 11.04 | 10.47 | 10.53 | 10.31 | qfq | 15,049,340 | 159,954,538 | -4.62% |
| 2026-04-30 | 11.05 | 11.38 | 10.78 | 11.04 | 10.81 | qfq | 14,845,560 | 163,794,594 | -1.08% |
| 2026-04-29 | 10.62 | 11.57 | 10.60 | 11.16 | 10.93 | qfq | 15,097,215 | 167,555,108 | 3.53% |
| 2026-04-28 | 11.14 | 11.16 | 10.65 | 10.78 | 10.55 | qfq | 9,554,050 | 103,335,419 | -5.11% |
| 2026-04-27 | 10.58 | 11.65 | 10.39 | 11.36 | 11.12 | qfq | 13,259,992 | 145,815,557 | 7.27% |
| 2026-04-24 | 10.67 | 10.67 | 10.46 | 10.59 | 10.37 | qfq | 4,551,635 | 47,882,578 | -0.75% |
| 2026-04-23 | 10.67 | 10.76 | 10.62 | 10.67 | 10.45 | qfq | 3,825,060 | 40,819,619 | -0.65% |
| 2026-04-22 | 10.88 | 10.88 | 10.71 | 10.74 | 10.51 | qfq | 4,329,573 | 46,554,593 | -1.38% |
| 2026-04-21 | 11.02 | 11.12 | 10.81 | 10.89 | 10.66 | qfq | 5,433,045 | 59,324,930 | -1.09% |
| 2026-04-20 | 11.00 | 11.04 | 10.81 | 11.01 | 10.78 | qfq | 6,848,257 | 75,052,807 | -2.48% |
| 2026-04-17 | 11.48 | 11.48 | 11.17 | 11.29 | 11.05 | qfq | 5,749,885 | 64,796,987 | -1.83% |
| 2026-04-16 | 11.29 | 11.58 | 11.25 | 11.50 | 11.26 | qfq | 4,962,406 | 56,780,513 | 1.68% |
| 2026-04-15 | 11.18 | 11.38 | 11.16 | 11.31 | 11.07 | qfq | 4,694,725 | 52,952,295 | 1.34% |
| 2026-04-14 | 11.27 | 11.30 | 11.04 | 11.16 | 10.93 | qfq | 3,161,329 | 35,189,144 | -0.18% |
| 2026-04-13 | 11.38 | 11.38 | 11.11 | 11.18 | 10.95 | qfq | 3,441,515 | 38,525,243 | -0.89% |
| 2026-04-10 | 11.28 | 11.50 | 11.21 | 11.28 | 11.04 | qfq | 3,893,916 | 44,121,953 | 0.71% |
| 2026-04-09 | 11.46 | 11.53 | 11.17 | 11.20 | 10.97 | qfq | 3,914,062 | 44,094,355 | -2.86% |
| 2026-04-08 | 11.33 | 11.58 | 11.30 | 11.53 | 11.29 | qfq | 3,886,885 | 44,715,951 | 2.67% |
| 2026-04-07 | 10.90 | 11.25 | 10.89 | 11.23 | 10.99 | qfq | 3,798,626 | 42,219,659 | 2.93% |
| 2026-04-03 | 11.23 | 11.28 | 10.89 | 10.91 | 10.68 | qfq | 3,849,845 | 42,388,110 | -3.02% |
| 2026-04-02 | 11.60 | 11.60 | 11.14 | 11.25 | 11.01 | qfq | 4,548,461 | 51,372,809 | -2.17% |
| 2026-04-01 | 11.35 | 11.55 | 11.20 | 11.50 | 11.26 | qfq | 4,056,165 | 46,281,848 | 2.13% |
| 2026-03-31 | 11.34 | 11.61 | 11.21 | 11.26 | 11.02 | qfq | 4,477,180 | 50,923,081 | -1.57% |
| 2026-03-30 | 11.40 | 11.53 | 11.31 | 11.44 | 11.20 | qfq | 2,975,045 | 34,020,378 | -0.61% |
| 2026-03-27 | 11.40 | 11.55 | 11.33 | 11.51 | 11.27 | qfq | 4,398,400 | 50,439,149 | 0.26% |
| 2026-03-26 | 11.49 | 11.68 | 11.43 | 11.48 | 11.24 | qfq | 4,333,365 | 49,956,999 | -0.35% |
| 2026-03-25 | 11.19 | 11.53 | 11.10 | 11.52 | 11.28 | qfq | 5,159,480 | 58,791,539 | 3.60% |
| 2026-03-24 | 10.82 | 11.12 | 10.68 | 11.12 | 10.89 | qfq | 6,106,121 | 66,866,285 | 4.91% |
| 2026-03-23 | 11.49 | 11.49 | 10.53 | 10.60 | 10.38 | qfq | 9,302,191 | 101,764,398 | -8.62% |
| 2026-03-20 | 11.75 | 11.86 | 11.58 | 11.60 | 11.36 | qfq | 4,322,408 | 50,647,155 | -0.77% |
| 2026-03-19 | 11.80 | 11.93 | 11.66 | 11.69 | 11.44 | qfq | 3,406,525 | 40,097,791 | -1.85% |
| 2026-03-18 | 11.88 | 11.96 | 11.76 | 11.91 | 11.66 | qfq | 3,007,648 | 35,587,403 | 0.08% |
| 2026-03-17 | 11.98 | 12.12 | 11.90 | 11.90 | 11.65 | qfq | 3,295,931 | 39,575,773 | -0.83% |
| 2026-03-16 | 11.84 | 12.02 | 11.81 | 12.00 | 11.75 | qfq | 4,794,654 | 57,319,752 | 1.27% |
| 2026-03-13 | 11.81 | 12.02 | 11.79 | 11.85 | 11.60 | qfq | 4,596,694 | 54,741,587 | 0.34% |
| 2026-03-12 | 11.77 | 11.88 | 11.76 | 11.81 | 11.56 | qfq | 3,276,306 | 38,686,965 | -0.08% |
| 2026-03-11 | 11.89 | 11.90 | 11.76 | 11.82 | 11.57 | qfq | 2,208,455 | 26,093,817 | -0.59% |
| 2026-03-10 | 11.77 | 11.90 | 11.71 | 11.89 | 11.64 | qfq | 3,787,380 | 44,872,011 | 2.06% |
| 2026-03-09 | 11.62 | 11.75 | 11.56 | 11.65 | 11.41 | qfq | 3,643,774 | 42,388,166 | -1.02% |
| 2026-03-06 | 11.48 | 11.78 | 11.47 | 11.77 | 11.52 | qfq | 3,211,608 | 37,577,987 | 2.35% |
| 2026-03-05 | 11.54 | 11.66 | 11.45 | 11.50 | 11.26 | qfq | 3,556,403 | 41,140,633 | 0.79% |
| 2026-03-04 | 11.52 | 11.66 | 11.33 | 11.41 | 11.17 | qfq | 4,231,545 | 48,523,084 | -1.81% |
| 2026-03-03 | 11.75 | 11.94 | 11.61 | 11.62 | 11.38 | qfq | 4,951,885 | 58,244,410 | -1.02% |
| 2026-03-02 | 11.90 | 12.10 | 11.70 | 11.74 | 11.49 | qfq | 6,131,125 | 72,641,048 | -2.65% |
| 2026-02-27 | 11.86 | 12.08 | 11.86 | 12.06 | 11.81 | qfq | 4,104,195 | 49,270,995 | 1.69% |
| 2026-02-26 | 11.95 | 12.00 | 11.83 | 11.86 | 11.61 | qfq | 3,756,160 | 44,670,402 | -0.42% |
| 2026-02-25 | 11.89 | 12.00 | 11.87 | 11.91 | 11.66 | qfq | 3,863,974 | 46,116,658 | 0.34% |
| 2026-02-24 | 12.15 | 12.15 | 11.80 | 11.87 | 11.62 | qfq | 4,970,135 | 59,106,168 | -1.33% |
| 2026-02-13 | 12.00 | 12.18 | 12.00 | 12.03 | 11.78 | qfq | 3,403,070 | 41,088,342 | 0.25% |
| 2026-02-12 | 12.25 | 12.29 | 12.00 | 12.00 | 11.75 | qfq | 5,621,470 | 68,009,837 | -2.36% |
| 2026-02-11 | 12.50 | 12.50 | 12.21 | 12.29 | 12.03 | qfq | 4,559,805 | 56,092,174 | -1.60% |
| 2026-02-10 | 12.36 | 12.50 | 12.19 | 12.49 | 12.23 | qfq | 5,510,845 | 68,281,555 | 0.89% |
| 2026-02-09 | 12.28 | 12.38 | 12.22 | 12.38 | 12.12 | qfq | 4,675,990 | 57,551,797 | 1.39% |
| 2026-02-06 | 12.38 | 12.38 | 12.20 | 12.21 | 11.95 | qfq | 5,570,865 | 68,434,587 | -1.69% |
| 2026-02-05 | 12.31 | 12.65 | 12.25 | 12.42 | 12.16 | qfq | 7,395,018 | 92,193,532 | 0.98% |
| 2026-02-04 | 12.12 | 12.37 | 12.11 | 12.30 | 12.04 | qfq | 5,182,398 | 63,660,009 | 0.99% |
| 2026-02-03 | 12.11 | 12.30 | 12.06 | 12.18 | 11.92 | qfq | 5,600,915 | 68,050,698 | 0.58% |
| 2026-02-02 | 12.18 | 12.38 | 12.06 | 12.11 | 11.86 | qfq | 6,976,324 | 85,338,196 | -1.38% |
| 2026-01-30 | 11.91 | 12.32 | 11.91 | 12.28 | 12.02 | qfq | 10,862,445 | 132,797,595 | 2.59% |
| 2026-01-29 | 11.70 | 12.06 | 11.65 | 11.97 | 11.72 | qfq | 5,706,613 | 67,915,149 | 1.01% |
| 2026-01-28 | 11.92 | 11.98 | 11.78 | 11.85 | 11.60 | qfq | 4,020,405 | 47,757,470 | -0.59% |
| 2026-01-27 | 12.10 | 12.13 | 11.82 | 11.92 | 11.67 | qfq | 4,941,920 | 58,948,453 | -1.24% |
| 2026-01-26 | 12.16 | 12.20 | 11.97 | 12.07 | 11.82 | qfq | 5,526,410 | 66,601,214 | -1.07% |
| 2026-01-23 | 12.15 | 12.22 | 12.05 | 12.20 | 11.94 | qfq | 4,470,495 | 54,419,834 | 0.41% |
| 2026-01-22 | 12.03 | 12.16 | 11.97 | 12.15 | 11.90 | qfq | 4,274,035 | 51,623,686 | 0.75% |
| 2026-01-21 | 12.14 | 12.15 | 11.95 | 12.06 | 11.81 | qfq | 4,928,220 | 59,293,055 | -1.23% |
| 2026-01-20 | 12.31 | 12.31 | 12.11 | 12.21 | 11.95 | qfq | 6,512,670 | 79,344,092 | -0.81% |
| 2026-01-19 | 11.70 | 12.35 | 11.70 | 12.31 | 12.05 | qfq | 12,872,899 | 155,821,094 | 4.94% |
| 2026-01-16 | 12.05 | 12.06 | 11.73 | 11.73 | 11.48 | qfq | 8,071,700 | 95,603,544 | -2.74% |
| 2026-01-15 | 11.95 | 12.23 | 11.95 | 12.06 | 11.81 | qfq | 10,682,045 | 129,170,222 | 1.09% |
| 2026-01-14 | 11.78 | 11.95 | 11.71 | 11.93 | 11.68 | qfq | 8,196,769 | 97,202,478 | 1.45% |
| 2026-01-13 | 11.93 | 11.96 | 11.74 | 11.76 | 11.51 | qfq | 6,194,434 | 73,453,604 | -1.51% |
| 2026-01-12 | 11.82 | 11.95 | 11.78 | 11.94 | 11.69 | qfq | 6,546,784 | 77,728,530 | 1.02% |
| 2026-01-09 | 11.78 | 11.83 | 11.69 | 11.82 | 11.57 | qfq | 6,504,380 | 76,433,471 | 0.08% |
| 2026-01-08 | 11.81 | 11.84 | 11.65 | 11.81 | 11.56 | qfq | 5,695,832 | 66,920,997 | -0.42% |
| 2026-01-07 | 11.77 | 11.98 | 11.73 | 11.86 | 11.61 | qfq | 7,910,773 | 93,846,299 | 0.34% |
| 2026-01-06 | 11.71 | 11.83 | 11.70 | 11.82 | 11.57 | qfq | 5,218,369 | 61,488,840 | 0.94% |
| 2026-01-05 | 11.79 | 11.79 | 11.65 | 11.71 | 11.46 | qfq | 5,666,434 | 66,363,128 | -0.59% |
| 2025-12-31 | 11.73 | 11.82 | 11.64 | 11.78 | 11.53 | qfq | 5,452,545 | 64,073,093 | 0.26% |
| 2025-12-30 | 11.86 | 11.94 | 11.70 | 11.75 | 11.50 | qfq | 6,130,380 | 72,305,980 | -0.84% |
| 2025-12-29 | 11.98 | 11.98 | 11.75 | 11.85 | 11.60 | qfq | 5,536,775 | 65,576,036 | -0.59% |
| 2025-12-26 | 12.00 | 12.04 | 11.88 | 11.92 | 11.67 | qfq | 6,054,845 | 72,379,393 | -0.67% |
| 2025-12-25 | 12.10 | 12.13 | 11.90 | 12.00 | 11.75 | qfq | 5,859,000 | 70,247,471 | -0.33% |
| 2025-12-24 | 12.22 | 12.23 | 11.74 | 12.04 | 11.79 | qfq | 9,417,485 | 112,992,943 | -0.74% |
| 2025-12-23 | 12.54 | 12.55 | 12.07 | 12.13 | 11.88 | qfq | 10,723,910 | 131,715,882 | -3.35% |
| 2025-12-22 | 12.58 | 12.65 | 12.47 | 12.55 | 12.29 | qfq | 11,960,095 | 149,822,526 | -0.32% |
| 2025-12-19 | 12.62 | 12.75 | 12.45 | 12.59 | 12.33 | qfq | 17,197,219 | 216,670,069 | -0.24% |
| 2025-12-18 | 12.68 | 12.77 | 12.50 | 12.62 | 12.36 | qfq | 19,665,111 | 248,945,778 | -0.47% |
| 2025-12-17 | 12.29 | 12.80 | 12.21 | 12.68 | 12.41 | qfq | 24,749,045 | 312,306,839 | 2.92% |
| 2025-12-16 | 12.22 | 12.44 | 12.09 | 12.32 | 12.06 | qfq | 21,261,288 | 261,409,834 | 0.57% |
| 2025-12-15 | 11.88 | 12.25 | 11.82 | 12.25 | 11.99 | qfq | 20,238,787 | 244,349,739 | 3.29% |
| 2025-12-12 | 11.63 | 12.02 | 11.53 | 11.86 | 11.61 | qfq | 18,474,146 | 218,642,213 | 2.42% |
| 2025-12-11 | 11.29 | 11.67 | 11.26 | 11.58 | 11.34 | qfq | 10,058,174 | 115,801,455 | 2.30% |
| 2025-12-10 | 11.20 | 11.32 | 11.20 | 11.32 | 11.08 | qfq | 3,798,698 | 42,787,351 | 0.62% |
| 2025-12-09 | 11.21 | 11.32 | 11.18 | 11.25 | 11.01 | qfq | 3,404,505 | 38,298,707 | 0.09% |
| 2025-12-08 | 11.21 | 11.27 | 11.19 | 11.24 | 11.00 | qfq | 2,558,733 | 28,733,266 | 0.27% |
| 2025-12-05 | 11.15 | 11.22 | 11.05 | 11.21 | 10.97 | qfq | 2,983,570 | 33,246,080 | 0.54% |
| 2025-12-04 | 11.40 | 11.41 | 11.15 | 11.15 | 10.92 | qfq | 5,175,995 | 58,031,669 | -2.45% |
| 2025-12-03 | 11.39 | 11.50 | 11.33 | 11.43 | 11.19 | qfq | 4,152,300 | 47,374,115 | 0.00% |
| 2025-12-02 | 11.44 | 11.54 | 11.33 | 11.43 | 11.19 | qfq | 3,592,999 | 41,062,356 | -0.44% |
| 2025-12-01 | 11.44 | 11.62 | 11.43 | 11.48 | 11.24 | qfq | 4,249,660 | 48,889,027 | 1.23% |
| 2025-11-28 | 11.30 | 11.36 | 11.18 | 11.34 | 11.10 | qfq | 4,104,415 | 46,301,081 | 0.09% |
| 2025-11-27 | 11.45 | 11.50 | 11.29 | 11.33 | 11.09 | qfq | 3,933,294 | 44,801,281 | -0.61% |
| 2025-11-26 | 11.54 | 11.67 | 11.36 | 11.40 | 11.16 | qfq | 2,732,585 | 31,373,756 | -1.21% |
| 2025-11-25 | 11.49 | 11.64 | 11.42 | 11.54 | 11.30 | qfq | 2,807,524 | 32,478,512 | 0.79% |
| 2025-11-24 | 11.22 | 11.54 | 11.22 | 11.45 | 11.21 | qfq | 4,708,950 | 53,723,609 | 2.42% |
| 2025-11-21 | 11.50 | 11.60 | 11.13 | 11.18 | 10.95 | qfq | 5,293,263 | 59,885,138 | -2.87% |
| 2025-11-20 | 11.72 | 11.77 | 11.48 | 11.51 | 11.27 | qfq | 3,180,100 | 36,817,703 | -1.79% |
| 2025-11-19 | 11.76 | 11.82 | 11.64 | 11.72 | 11.47 | qfq | 3,704,140 | 43,416,316 | -0.34% |
| 2025-11-18 | 11.87 | 11.93 | 11.69 | 11.76 | 11.51 | qfq | 3,213,675 | 37,808,754 | -1.01% |
| 2025-11-17 | 11.86 | 11.90 | 11.80 | 11.88 | 11.63 | qfq | 3,292,098 | 39,020,715 | 0.08% |
| 2025-11-14 | 11.89 | 12.07 | 11.86 | 11.87 | 11.62 | qfq | 3,638,605 | 43,471,060 | -0.75% |
| 2025-11-13 | 11.82 | 11.99 | 11.73 | 11.96 | 11.71 | qfq | 4,515,470 | 53,619,051 | 1.36% |
| 2025-11-12 | 11.77 | 11.94 | 11.77 | 11.80 | 11.55 | qfq | 3,834,390 | 45,410,147 | -0.25% |
| 2025-11-11 | 11.80 | 11.84 | 11.71 | 11.83 | 11.58 | qfq | 3,333,495 | 39,298,719 | 0.34% |
| 2025-11-10 | 11.55 | 11.81 | 11.51 | 11.79 | 11.54 | qfq | 5,210,970 | 61,057,254 | 1.99% |
| 2025-11-07 | 11.55 | 11.66 | 11.53 | 11.56 | 11.32 | qfq | 2,861,540 | 33,183,209 | -0.17% |
| 2025-11-06 | 11.64 | 11.65 | 11.50 | 11.58 | 11.34 | qfq | 2,876,880 | 33,255,480 | -0.60% |
| 2025-11-05 | 11.51 | 11.68 | 11.51 | 11.65 | 11.41 | qfq | 4,697,115 | 54,567,183 | 0.87% |
| 2025-11-04 | 11.47 | 11.60 | 11.43 | 11.55 | 11.31 | qfq | 3,866,325 | 44,576,511 | 0.61% |
| 2025-11-03 | 11.44 | 11.50 | 11.38 | 11.48 | 11.24 | qfq | 3,774,590 | 43,263,810 | 0.44% |
| 2025-10-31 | 11.23 | 11.44 | 11.23 | 11.43 | 11.19 | qfq | 4,730,114 | 53,808,082 | 1.96% |
| 2025-10-30 | 11.39 | 11.44 | 11.21 | 11.21 | 10.97 | qfq | 3,424,509 | 38,736,143 | -1.67% |
| 2025-10-29 | 11.51 | 11.54 | 11.34 | 11.40 | 11.16 | qfq | 3,260,590 | 37,212,051 | -1.04% |
| 2025-10-28 | 11.51 | 11.59 | 11.46 | 11.52 | 11.28 | qfq | 3,796,810 | 43,740,664 | 0.17% |
| 2025-10-27 | 11.53 | 11.58 | 11.44 | 11.50 | 11.26 | qfq | 3,639,256 | 41,884,647 | 0.00% |
| 2025-10-24 | 11.60 | 11.61 | 11.48 | 11.50 | 11.26 | qfq | 3,304,070 | 38,082,074 | -0.61% |
| 2025-10-23 | 11.41 | 11.58 | 11.41 | 11.57 | 11.33 | qfq | 3,775,315 | 43,445,545 | 0.87% |
| 2025-10-22 | 11.40 | 11.50 | 11.40 | 11.47 | 11.23 | qfq | 3,263,285 | 37,380,004 | 0.35% |
| 2025-10-21 | 11.40 | 11.44 | 11.31 | 11.43 | 11.19 | qfq | 3,023,024 | 34,442,856 | 0.44% |
| 2025-10-20 | 11.23 | 11.38 | 11.20 | 11.38 | 11.14 | qfq | 4,125,285 | 46,642,752 | 2.15% |
| 2025-10-17 | 11.30 | 11.38 | 11.13 | 11.14 | 10.91 | qfq | 3,861,555 | 43,536,451 | -1.50% |
| 2025-10-16 | 11.44 | 11.50 | 11.28 | 11.31 | 11.07 | qfq | 4,523,100 | 51,466,571 | -1.31% |
| 2025-10-15 | 11.38 | 11.48 | 11.38 | 11.46 | 11.22 | qfq | 3,170,945 | 36,277,342 | 0.61% |
| 2025-10-14 | 11.50 | 11.53 | 11.37 | 11.39 | 11.15 | qfq | 4,285,536 | 49,020,928 | -0.78% |
| 2025-10-13 | 11.27 | 11.50 | 11.16 | 11.48 | 11.24 | qfq | 5,116,071 | 57,999,571 | -0.17% |
| 2025-10-10 | 11.48 | 11.55 | 11.47 | 11.50 | 11.26 | qfq | 4,792,645 | 55,183,377 | 0.26% |
| 2025-10-09 | 11.84 | 11.88 | 11.38 | 11.47 | 11.23 | qfq | 8,479,730 | 97,526,515 | -3.04% |
| 2025-09-30 | 11.93 | 11.96 | 11.83 | 11.83 | 11.58 | qfq | 4,867,079 | 57,801,850 | -0.76% |
| 2025-09-29 | 12.05 | 12.07 | 11.82 | 11.92 | 11.67 | qfq | 6,209,634 | 74,053,233 | -1.24% |
| 2025-09-26 | 12.16 | 12.16 | 12.03 | 12.07 | 11.82 | qfq | 4,085,515 | 49,391,508 | -1.23% |
| 2025-09-25 | 12.08 | 12.24 | 12.00 | 12.22 | 11.96 | qfq | 6,794,342 | 82,380,933 | 0.41% |
| 2025-09-24 | 12.07 | 12.25 | 11.95 | 12.17 | 11.91 | qfq | 7,518,687 | 90,927,973 | -0.08% |
| 2025-09-23 | 12.85 | 12.85 | 11.94 | 12.18 | 11.92 | qfq | 15,441,483 | 189,402,281 | -6.24% |
| 2025-09-22 | 13.50 | 13.53 | 12.96 | 12.99 | 12.72 | qfq | 16,865,010 | 222,175,952 | -5.11% |
| 2025-09-19 | 13.20 | 13.78 | 12.86 | 13.69 | 13.40 | qfq | 27,450,741 | 367,915,017 | 2.93% |
| 2025-09-18 | 13.16 | 13.41 | 13.08 | 13.30 | 13.02 | qfq | 13,117,489 | 173,607,429 | 0.23% |
| 2025-09-17 | 13.52 | 13.56 | 13.25 | 13.27 | 12.99 | qfq | 9,809,951 | 131,203,070 | -0.90% |
| 2025-09-16 | 13.29 | 13.50 | 13.16 | 13.39 | 13.11 | qfq | 11,010,909 | 146,819,509 | 1.06% |
| 2025-09-15 | 13.20 | 13.28 | 13.08 | 13.25 | 12.97 | qfq | 8,432,648 | 111,099,113 | 0.08% |
| 2025-09-12 | 13.33 | 13.45 | 13.22 | 13.24 | 12.96 | qfq | 9,683,171 | 128,960,400 | -0.82% |
| 2025-09-11 | 13.33 | 13.36 | 13.09 | 13.35 | 13.07 | qfq | 11,471,716 | 151,341,876 | -0.60% |
| 2025-09-10 | 13.36 | 13.52 | 13.35 | 13.43 | 13.15 | qfq | 11,148,748 | 149,706,500 | 0.00% |
| 2025-09-09 | 13.56 | 13.58 | 13.23 | 13.43 | 13.15 | qfq | 12,465,349 | 166,372,918 | -0.81% |
| 2025-09-08 | 13.50 | 13.74 | 13.42 | 13.54 | 13.26 | qfq | 14,641,636 | 198,632,607 | -0.44% |
| 2025-09-05 | 13.66 | 13.67 | 13.25 | 13.60 | 13.31 | qfq | 19,909,159 | 267,815,073 | -0.95% |
| 2025-09-04 | 13.08 | 13.88 | 13.01 | 13.73 | 13.44 | qfq | 33,285,996 | 450,389,142 | 4.81% |
| 2025-09-03 | 13.23 | 13.24 | 12.96 | 13.10 | 12.83 | qfq | 12,513,058 | 164,020,161 | -0.46% |
| 2025-09-02 | 13.10 | 13.25 | 13.01 | 13.16 | 12.88 | qfq | 13,496,130 | 177,503,648 | 0.23% |
| 2025-09-01 | 12.95 | 13.18 | 12.90 | 13.13 | 12.85 | qfq | 12,218,800 | 159,990,628 | 1.39% |
| 2025-08-29 | 12.77 | 13.04 | 12.76 | 12.95 | 12.68 | qfq | 10,275,867 | 132,917,286 | 1.17% |
| 2025-08-28 | 12.70 | 12.90 | 12.50 | 12.80 | 12.53 | qfq | 9,806,062 | 125,149,315 | 0.87% |
| 2025-08-27 | 12.94 | 12.98 | 12.69 | 12.69 | 12.42 | qfq | 9,225,412 | 118,455,231 | -2.23% |
| 2025-08-26 | 12.99 | 13.07 | 12.92 | 12.98 | 12.71 | qfq | 7,874,175 | 102,507,021 | -0.31% |
| 2025-08-25 | 12.98 | 13.02 | 12.88 | 13.02 | 12.75 | qfq | 11,168,455 | 144,759,003 | 0.46% |
| 2025-08-22 | 12.93 | 12.99 | 12.81 | 12.96 | 12.69 | qfq | 8,197,719 | 105,768,622 | 0.00% |
| 2025-08-21 | 13.01 | 13.13 | 12.89 | 12.96 | 12.69 | qfq | 10,134,594 | 131,808,910 | 0.08% |
| 2025-08-20 | 12.86 | 13.02 | 12.81 | 12.95 | 12.68 | qfq | 10,380,399 | 133,999,613 | 0.78% |
| 2025-08-19 | 12.88 | 12.91 | 12.74 | 12.85 | 12.58 | qfq | 7,712,745 | 98,985,100 | -0.23% |
| 2025-08-18 | 12.76 | 12.96 | 12.68 | 12.88 | 12.61 | qfq | 12,973,189 | 166,847,449 | 2.79% |
| 2025-08-15 | 12.47 | 12.55 | 12.40 | 12.53 | 12.27 | qfq | 5,174,951 | 64,673,062 | 0.40% |
| 2025-08-14 | 12.74 | 12.86 | 12.45 | 12.48 | 12.22 | qfq | 8,075,115 | 102,424,024 | -1.65% |
| 2025-08-13 | 12.79 | 12.82 | 12.66 | 12.69 | 12.42 | qfq | 5,074,645 | 64,449,965 | 0.00% |
| 2025-08-12 | 12.78 | 12.85 | 12.65 | 12.69 | 12.42 | qfq | 4,970,110 | 63,238,526 | -0.94% |
| 2025-08-11 | 12.72 | 12.81 | 12.62 | 12.81 | 12.54 | qfq | 5,802,435 | 73,987,715 | 0.71% |
| 2025-08-08 | 12.55 | 12.77 | 12.50 | 12.72 | 12.45 | qfq | 7,548,240 | 95,655,081 | 1.35% |
| 2025-08-07 | 12.52 | 12.65 | 12.46 | 12.55 | 12.29 | qfq | 4,202,574 | 52,768,239 | 0.00% |
| 2025-08-06 | 12.56 | 12.60 | 12.48 | 12.55 | 12.29 | qfq | 4,340,840 | 54,396,122 | -0.24% |
| 2025-08-05 | 12.58 | 12.60 | 12.49 | 12.58 | 12.32 | qfq | 4,832,509 | 60,646,211 | -0.08% |
| 2025-08-04 | 12.37 | 12.66 | 12.36 | 12.59 | 12.33 | qfq | 8,557,565 | 107,220,743 | 1.12% |
| 2025-08-01 | 12.54 | 12.58 | 12.36 | 12.45 | 12.19 | qfq | 6,475,252 | 80,463,696 | -1.03% |
| 2025-07-31 | 12.86 | 12.86 | 12.55 | 12.58 | 12.32 | qfq | 9,127,775 | 115,428,912 | -2.25% |
| 2025-07-30 | 12.69 | 13.00 | 12.69 | 12.87 | 12.60 | qfq | 12,592,903 | 162,082,104 | 0.94% |
| 2025-07-29 | 12.77 | 12.81 | 12.55 | 12.75 | 12.48 | qfq | 5,420,395 | 68,608,451 | -0.23% |
| 2025-07-28 | 12.74 | 12.88 | 12.71 | 12.78 | 12.51 | qfq | 5,089,935 | 65,023,634 | 0.31% |
| 2025-07-25 | 12.85 | 12.95 | 12.66 | 12.74 | 12.47 | qfq | 6,483,320 | 82,752,883 | -0.86% |
| 2025-07-24 | 12.60 | 12.87 | 12.59 | 12.85 | 12.58 | qfq | 9,237,454 | 118,140,974 | 2.23% |
| 2025-07-23 | 12.78 | 12.81 | 12.54 | 12.57 | 12.31 | qfq | 7,974,713 | 101,064,898 | -1.72% |
| 2025-07-22 | 12.88 | 12.89 | 12.73 | 12.79 | 12.52 | qfq | 7,355,030 | 94,032,360 | -0.70% |
| 2025-07-21 | 12.79 | 12.89 | 12.79 | 12.88 | 12.61 | qfq | 7,885,470 | 101,400,578 | 0.31% |
| 2025-07-18 | 12.81 | 12.87 | 12.71 | 12.84 | 12.57 | qfq | 6,678,095 | 85,389,952 | 0.00% |
| 2025-07-17 | 12.84 | 12.95 | 12.79 | 12.84 | 12.57 | qfq | 6,727,345 | 86,515,155 | 0.55% |
| 2025-07-16 | 12.83 | 12.95 | 12.71 | 12.77 | 12.50 | qfq | 7,793,165 | 99,995,824 | 0.47% |
| 2025-07-15 | 12.94 | 13.02 | 12.64 | 12.71 | 12.44 | qfq | 10,236,602 | 130,863,096 | -2.53% |
| 2025-07-14 | 13.07 | 13.16 | 12.99 | 13.04 | 12.77 | qfq | 5,994,256 | 78,298,357 | -0.15% |
| 2025-07-11 | 13.04 | 13.12 | 12.90 | 13.06 | 12.79 | qfq | 8,932,839 | 116,315,698 | 0.15% |
| 2025-07-10 | 13.05 | 13.20 | 12.93 | 13.04 | 12.77 | qfq | 11,491,000 | 149,937,812 | -0.15% |
| 2025-07-09 | 13.15 | 13.29 | 12.95 | 13.06 | 12.79 | qfq | 14,297,015 | 187,034,455 | -1.14% |
| 2025-07-08 | 13.54 | 13.54 | 13.01 | 13.21 | 12.93 | qfq | 23,564,215 | 310,917,101 | -2.37% |
| 2025-07-07 | 13.33 | 13.74 | 13.32 | 13.53 | 13.25 | qfq | 19,212,140 | 261,010,327 | 0.15% |
| 2025-07-04 | 13.56 | 13.74 | 13.17 | 13.51 | 13.23 | qfq | 19,507,835 | 262,877,165 | 1.20% |
| 2025-07-03 | 13.20 | 13.65 | 13.20 | 13.35 | 13.07 | qfq | 17,154,199 | 229,950,454 | -0.37% |
| 2025-07-02 | 13.28 | 13.88 | 13.10 | 13.40 | 13.12 | qfq | 27,761,411 | 376,545,626 | 0.75% |
| 2025-07-01 | 13.48 | 13.55 | 13.10 | 13.30 | 13.02 | qfq | 18,100,689 | 241,043,146 | -1.26% |
| 2025-06-30 | 13.37 | 13.58 | 13.11 | 13.47 | 13.19 | qfq | 27,319,711 | 364,357,001 | 0.22% |
| 2025-06-27 | 14.13 | 14.58 | 13.38 | 13.44 | 13.16 | qfq | 53,270,845 | 741,635,273 | -1.32% |
| 2025-06-26 | 12.33 | 13.62 | 12.31 | 13.62 | 13.33 | qfq | 31,220,997 | 412,706,041 | 10.02% |
| 2025-06-25 | 12.44 | 12.51 | 12.21 | 12.38 | 12.12 | qfq | 8,037,150 | 99,228,455 | 0.81% |
| 2025-06-24 | 12.35 | 12.54 | 12.19 | 12.28 | 12.02 | qfq | 9,295,640 | 114,352,285 | 0.24% |
| 2025-06-23 | 12.00 | 12.78 | 11.99 | 12.25 | 11.99 | qfq | 14,729,912 | 181,670,386 | 3.99% |
| 2025-06-20 | 11.98 | 12.34 | 11.73 | 11.78 | 11.53 | qfq | 6,881,025 | 81,988,865 | -1.83% |
| 2025-06-19 | 11.96 | 12.25 | 11.88 | 12.00 | 11.75 | qfq | 8,227,950 | 98,910,020 | 1.10% |
| 2025-06-18 | 12.10 | 12.12 | 11.85 | 11.87 | 11.62 | qfq | 4,512,805 | 53,838,093 | -1.49% |
| 2025-06-17 | 12.35 | 12.35 | 11.95 | 12.05 | 11.80 | qfq | 5,682,880 | 68,652,051 | -1.31% |
| 2025-06-16 | 12.36 | 12.52 | 12.15 | 12.21 | 11.95 | qfq | 7,816,344 | 96,357,794 | -1.21% |
| 2025-06-13 | 12.80 | 12.90 | 12.30 | 12.36 | 12.10 | qfq | 9,384,025 | 117,401,042 | -4.33% |
| 2025-06-12 | 12.65 | 13.10 | 12.65 | 12.92 | 12.65 | qfq | 10,529,078 | 135,750,152 | 1.73% |
| 2025-06-11 | 12.65 | 12.82 | 12.52 | 12.70 | 12.43 | qfq | 8,580,110 | 108,737,450 | 0.00% |
| 2025-06-10 | 12.75 | 12.89 | 12.54 | 12.70 | 12.43 | qfq | 10,573,160 | 134,624,504 | -0.39% |
| 2025-06-09 | 12.69 | 12.82 | 12.50 | 12.75 | 12.48 | qfq | 12,019,774 | 152,426,952 | 1.19% |
| 2025-06-06 | 12.74 | 12.91 | 12.54 | 12.60 | 12.34 | qfq | 13,249,906 | 167,886,204 | -1.10% |
| 2025-06-05 | 12.31 | 12.99 | 12.22 | 12.74 | 12.47 | qfq | 22,511,130 | 285,162,103 | 4.08% |
| 2025-06-04 | 11.84 | 12.44 | 11.78 | 12.24 | 11.98 | qfq | 13,643,440 | 165,216,278 | 2.17% |
| 2025-06-03 | 11.52 | 12.01 | 11.52 | 11.98 | 11.73 | qfq | 11,749,582 | 139,040,605 | 5.09% |
| 2025-05-30 | 11.56 | 11.60 | 11.38 | 11.40 | 11.16 | qfq | 2,909,190 | 33,416,024 | -3.23% |
| 2025-05-29 | 11.66 | 11.78 | 11.56 | 11.78 | 11.30 | qfq | 3,443,600 | 40,308,362 | 0.77% |
| 2025-05-28 | 11.62 | 11.71 | 11.55 | 11.69 | 11.22 | qfq | 2,626,130 | 30,558,036 | 0.43% |
| 2025-05-27 | 11.62 | 11.69 | 11.58 | 11.64 | 11.17 | qfq | 2,209,862 | 25,743,068 | 0.09% |
| 2025-05-26 | 11.43 | 11.72 | 11.43 | 11.63 | 11.16 | qfq | 3,166,623 | 36,613,191 | 1.93% |
| 2025-05-23 | 11.55 | 11.68 | 11.40 | 11.41 | 10.95 | qfq | 4,103,770 | 47,295,146 | -1.47% |
| 2025-05-22 | 11.80 | 11.80 | 11.57 | 11.58 | 11.11 | qfq | 3,675,610 | 42,911,245 | -2.20% |
| 2025-05-21 | 11.89 | 11.89 | 11.75 | 11.84 | 11.36 | qfq | 2,951,314 | 34,838,654 | -0.25% |
| 2025-05-20 | 11.87 | 11.94 | 11.79 | 11.87 | 11.39 | qfq | 4,024,929 | 47,813,001 | 0.17% |
| 2025-05-19 | 11.59 | 11.89 | 11.56 | 11.85 | 11.37 | qfq | 6,425,180 | 75,709,543 | 1.98% |
| 2025-05-16 | 11.52 | 11.65 | 11.51 | 11.62 | 11.15 | qfq | 3,048,534 | 35,292,070 | 0.69% |
| 2025-05-15 | 11.54 | 11.63 | 11.52 | 11.54 | 11.07 | qfq | 3,339,320 | 38,659,902 | -0.35% |
| 2025-05-14 | 11.61 | 11.64 | 11.46 | 11.58 | 11.11 | qfq | 4,251,920 | 49,053,559 | -0.69% |
| 2025-05-13 | 11.63 | 11.70 | 11.60 | 11.66 | 11.19 | qfq | 3,927,915 | 45,786,603 | 0.34% |
| 2025-05-12 | 11.58 | 11.66 | 11.56 | 11.62 | 11.15 | qfq | 4,037,355 | 46,877,121 | 0.09% |
| 2025-05-09 | 11.75 | 11.84 | 11.56 | 11.61 | 11.14 | qfq | 4,551,800 | 52,936,094 | -1.19% |
| 2025-05-08 | 11.67 | 11.79 | 11.59 | 11.75 | 11.27 | qfq | 4,468,485 | 52,366,976 | 0.09% |
| 2025-05-07 | 11.65 | 11.95 | 11.59 | 11.74 | 11.26 | qfq | 7,488,367 | 87,688,574 | 0.77% |
| 2025-05-06 | 11.56 | 11.66 | 11.35 | 11.65 | 11.18 | qfq | 8,034,333 | 92,415,036 | 0.87% |
| 2025-04-30 | 11.88 | 11.89 | 11.52 | 11.55 | 11.08 | qfq | 8,106,885 | 94,375,760 | -2.28% |
| 2025-04-29 | 11.65 | 12.01 | 11.62 | 11.82 | 11.34 | qfq | 5,925,582 | 69,933,320 | 0.42% |
| 2025-04-28 | 12.41 | 12.45 | 11.77 | 11.77 | 11.29 | qfq | 11,601,410 | 138,236,314 | -5.00% |
| 2025-04-25 | 12.18 | 12.48 | 12.10 | 12.39 | 11.89 | qfq | 10,678,624 | 132,093,305 | 1.64% |
| 2025-04-24 | 12.31 | 12.66 | 12.08 | 12.19 | 11.70 | qfq | 12,618,974 | 155,589,499 | -2.17% |
| 2025-04-23 | 12.69 | 12.86 | 12.41 | 12.46 | 11.96 | qfq | 14,013,275 | 176,625,155 | -2.04% |
| 2025-04-22 | 12.86 | 12.98 | 12.63 | 12.72 | 12.20 | qfq | 22,624,755 | 288,659,231 | -3.85% |
| 2025-04-21 | 12.26 | 13.48 | 11.89 | 13.23 | 12.69 | qfq | 33,863,752 | 437,339,472 | 8.00% |
| 2025-04-18 | 12.83 | 12.88 | 12.25 | 12.25 | 11.75 | qfq | 15,219,780 | 190,022,457 | -5.77% |
| 2025-04-17 | 12.61 | 13.40 | 12.32 | 13.00 | 12.47 | qfq | 22,610,301 | 290,735,382 | 1.40% |
| 2025-04-16 | 12.41 | 13.47 | 12.30 | 12.82 | 12.30 | qfq | 20,030,578 | 257,045,317 | 2.23% |
| 2025-04-15 | 12.69 | 12.70 | 12.41 | 12.54 | 12.03 | qfq | 10,558,708 | 132,174,850 | -1.10% |
| 2025-04-14 | 12.21 | 12.76 | 12.21 | 12.68 | 12.17 | qfq | 16,876,683 | 211,235,195 | 2.67% |
| 2025-04-11 | 12.23 | 12.62 | 12.11 | 12.35 | 11.85 | qfq | 13,770,340 | 170,819,097 | 0.49% |
| 2025-04-10 | 12.15 | 12.43 | 11.97 | 12.29 | 11.79 | qfq | 13,659,220 | 167,577,086 | 0.82% |
| 2025-04-09 | 11.65 | 12.22 | 11.11 | 12.19 | 11.70 | qfq | 10,548,363 | 124,183,270 | 3.39% |
| 2025-04-08 | 11.06 | 11.83 | 11.04 | 11.79 | 11.31 | qfq | 9,684,918 | 111,785,265 | 6.89% |
| 2025-04-07 | 11.55 | 11.78 | 11.01 | 11.03 | 10.58 | qfq | 8,659,720 | 98,270,108 | -9.81% |
| 2025-04-03 | 12.03 | 12.37 | 12.03 | 12.23 | 11.73 | qfq | 6,826,771 | 83,434,105 | 0.66% |
| 2025-04-02 | 11.94 | 12.20 | 11.90 | 12.15 | 11.66 | qfq | 5,505,874 | 66,820,567 | 1.42% |
| 2025-04-01 | 11.68 | 12.04 | 11.68 | 11.98 | 11.49 | qfq | 4,468,255 | 53,367,274 | 2.31% |
| 2025-03-31 | 11.77 | 11.91 | 11.55 | 11.71 | 11.24 | qfq | 4,641,710 | 54,442,202 | -0.51% |
| 2025-03-28 | 12.06 | 12.09 | 11.74 | 11.77 | 11.29 | qfq | 5,011,693 | 59,695,434 | -3.05% |
| 2025-03-27 | 12.07 | 12.27 | 11.95 | 12.14 | 11.65 | qfq | 6,644,381 | 80,423,051 | 0.25% |
| 2025-03-26 | 12.10 | 12.20 | 11.93 | 12.11 | 11.62 | qfq | 5,148,094 | 62,214,779 | -0.82% |
| 2025-03-25 | 12.05 | 12.28 | 11.74 | 12.21 | 11.72 | qfq | 8,946,905 | 107,886,526 | 1.33% |
| 2025-03-24 | 11.87 | 12.29 | 11.86 | 12.05 | 11.56 | qfq | 11,898,795 | 143,957,460 | 1.95% |
| 2025-03-21 | 11.73 | 11.86 | 11.70 | 11.82 | 11.34 | qfq | 3,243,489 | 38,212,266 | 0.25% |
| 2025-03-20 | 11.81 | 11.96 | 11.75 | 11.79 | 11.31 | qfq | 3,729,486 | 44,188,415 | -0.51% |
| 2025-03-19 | 11.90 | 12.00 | 11.81 | 11.85 | 11.37 | qfq | 4,049,896 | 48,176,812 | -0.84% |
| 2025-03-18 | 11.90 | 11.97 | 11.74 | 11.95 | 11.47 | qfq | 5,446,575 | 64,589,658 | 0.25% |
| 2025-03-17 | 11.89 | 12.07 | 11.73 | 11.92 | 11.44 | qfq | 8,080,262 | 96,185,662 | 0.93% |
| 2025-03-14 | 11.46 | 11.85 | 11.46 | 11.81 | 11.33 | qfq | 6,325,054 | 73,927,027 | 3.05% |
| 2025-03-13 | 11.44 | 11.53 | 11.31 | 11.46 | 11.00 | qfq | 3,093,245 | 35,270,391 | -0.17% |
| 2025-03-12 | 11.54 | 11.73 | 11.43 | 11.48 | 11.02 | qfq | 3,942,541 | 45,620,056 | -0.09% |
| 2025-03-11 | 11.25 | 11.50 | 11.23 | 11.49 | 11.02 | qfq | 2,931,821 | 33,412,957 | 1.32% |
| 2025-03-10 | 11.19 | 11.45 | 11.17 | 11.34 | 10.88 | qfq | 2,764,020 | 31,297,005 | 1.25% |
| 2025-03-07 | 11.27 | 11.35 | 11.18 | 11.20 | 10.75 | qfq | 2,974,971 | 33,442,703 | -0.62% |
| 2025-03-06 | 11.26 | 11.30 | 11.16 | 11.27 | 10.81 | qfq | 2,513,030 | 28,298,693 | 0.18% |
| 2025-03-05 | 11.28 | 11.28 | 11.12 | 11.25 | 10.79 | qfq | 2,605,120 | 29,127,264 | -0.27% |
| 2025-03-04 | 11.06 | 11.28 | 11.05 | 11.28 | 10.82 | qfq | 3,036,720 | 34,020,585 | 1.62% |
| 2025-03-03 | 11.03 | 11.31 | 11.03 | 11.10 | 10.65 | qfq | 4,021,510 | 44,916,898 | 0.63% |
| 2025-02-28 | 11.02 | 11.16 | 10.97 | 11.03 | 10.58 | qfq | 4,120,726 | 45,640,743 | -0.27% |
| 2025-02-27 | 11.19 | 11.29 | 10.96 | 11.06 | 10.61 | qfq | 8,757,493 | 97,312,153 | -1.16% |
| 2025-02-26 | 11.30 | 11.41 | 11.10 | 11.19 | 10.74 | qfq | 5,190,323 | 58,265,367 | -1.32% |
| 2025-02-25 | 11.50 | 11.53 | 11.25 | 11.34 | 10.88 | qfq | 4,068,874 | 46,365,597 | -2.41% |
| 2025-02-24 | 11.41 | 11.69 | 11.40 | 11.62 | 11.15 | qfq | 2,801,694 | 32,416,079 | 1.40% |
| 2025-02-21 | 11.53 | 11.59 | 11.39 | 11.46 | 11.00 | qfq | 2,283,325 | 26,172,093 | -0.95% |
| 2025-02-20 | 11.34 | 11.57 | 11.33 | 11.57 | 11.10 | qfq | 2,380,229 | 27,377,301 | 1.85% |
| 2025-02-19 | 11.31 | 11.39 | 11.25 | 11.36 | 10.90 | qfq | 1,441,905 | 16,340,679 | 1.07% |
| 2025-02-18 | 11.58 | 11.58 | 11.20 | 11.24 | 10.78 | qfq | 2,794,286 | 31,881,471 | -3.02% |
| 2025-02-17 | 11.51 | 11.67 | 11.42 | 11.59 | 11.12 | qfq | 2,923,689 | 33,743,607 | 0.61% |
| 2025-02-14 | 11.51 | 11.57 | 11.45 | 11.52 | 11.05 | qfq | 1,961,570 | 22,551,989 | -0.35% |
| 2025-02-13 | 11.61 | 11.68 | 11.53 | 11.56 | 11.09 | qfq | 1,770,200 | 20,569,774 | -1.03% |
| 2025-02-12 | 11.63 | 11.76 | 11.57 | 11.68 | 11.21 | qfq | 2,293,255 | 26,717,501 | 0.17% |
| 2025-02-11 | 11.67 | 11.69 | 11.47 | 11.66 | 11.19 | qfq | 2,410,775 | 27,953,786 | 0.34% |
| 2025-02-10 | 11.35 | 11.63 | 11.34 | 11.62 | 11.15 | qfq | 3,346,790 | 38,569,427 | 1.93% |
| 2025-02-07 | 11.42 | 11.52 | 11.25 | 11.40 | 10.94 | qfq | 2,329,955 | 26,595,816 | -0.18% |
| 2025-02-06 | 11.22 | 11.44 | 11.18 | 11.42 | 10.96 | qfq | 1,994,199 | 22,637,450 | 1.51% |
| 2025-02-05 | 11.51 | 11.54 | 11.18 | 11.25 | 10.79 | qfq | 2,544,135 | 28,721,194 | -1.92% |
| 2025-01-27 | 11.47 | 11.65 | 11.47 | 11.47 | 11.01 | qfq | 2,244,675 | 25,955,249 | -0.09% |
| 2025-01-24 | 11.33 | 11.48 | 11.27 | 11.48 | 11.02 | qfq | 1,819,840 | 20,728,203 | 1.41% |
| 2025-01-23 | 11.42 | 11.46 | 11.31 | 11.32 | 10.86 | qfq | 1,987,969 | 22,635,274 | 0.00% |
| 2025-01-22 | 11.45 | 11.47 | 11.26 | 11.32 | 10.86 | qfq | 1,541,569 | 17,451,561 | -1.39% |
| 2025-01-21 | 11.51 | 11.60 | 11.30 | 11.48 | 11.02 | qfq | 1,991,055 | 22,749,931 | -0.26% |
| 2025-01-20 | 11.58 | 11.68 | 11.44 | 11.51 | 11.04 | qfq | 2,432,600 | 28,190,776 | 0.26% |
| 2025-01-17 | 11.37 | 11.54 | 11.29 | 11.48 | 11.02 | qfq | 2,112,955 | 24,241,400 | 0.53% |
| 2025-01-16 | 11.36 | 11.49 | 11.25 | 11.42 | 10.96 | qfq | 3,027,995 | 34,497,456 | 1.69% |
| 2025-01-15 | 11.15 | 11.44 | 11.10 | 11.23 | 10.78 | qfq | 3,059,089 | 34,562,687 | 0.36% |
| 2025-01-14 | 11.00 | 11.19 | 10.99 | 11.19 | 10.74 | qfq | 2,838,455 | 31,500,814 | 3.23% |
| 2025-01-13 | 10.58 | 10.91 | 10.50 | 10.84 | 10.40 | qfq | 2,160,663 | 23,166,291 | 0.93% |
| 2025-01-10 | 11.12 | 11.13 | 10.74 | 10.74 | 10.31 | qfq | 3,141,400 | 34,273,401 | -3.42% |
| 2025-01-09 | 11.18 | 11.29 | 11.10 | 11.12 | 10.67 | qfq | 2,317,470 | 25,887,178 | -1.33% |
| 2025-01-08 | 11.07 | 11.33 | 10.92 | 11.27 | 10.81 | qfq | 4,022,746 | 44,737,003 | 1.81% |
| 2025-01-07 | 11.09 | 11.12 | 10.89 | 11.07 | 10.62 | qfq | 2,247,970 | 24,739,227 | 0.64% |
| 2025-01-06 | 10.97 | 11.17 | 10.80 | 11.00 | 10.55 | qfq | 3,151,732 | 34,503,822 | 0.46% |
| 2025-01-03 | 11.50 | 11.55 | 10.95 | 10.95 | 10.51 | qfq | 5,938,880 | 66,244,667 | -4.95% |
| 2025-01-02 | 11.33 | 11.83 | 11.33 | 11.52 | 11.05 | qfq | 8,037,645 | 93,121,491 | 1.95% |
| 2024-12-31 | 11.47 | 11.66 | 11.30 | 11.30 | 10.84 | qfq | 5,313,464 | 60,842,908 | -1.22% |
| 2024-12-30 | 11.71 | 11.71 | 11.35 | 11.44 | 10.98 | qfq | 5,046,490 | 57,840,473 | -2.56% |
| 2024-12-27 | 11.48 | 11.83 | 11.45 | 11.74 | 11.26 | qfq | 4,584,820 | 53,498,177 | 2.35% |
| 2024-12-26 | 11.48 | 11.66 | 11.43 | 11.47 | 11.01 | qfq | 3,943,449 | 45,563,636 | -0.09% |
| 2024-12-25 | 11.68 | 11.69 | 11.32 | 11.48 | 11.02 | qfq | 4,672,039 | 53,693,154 | -1.80% |
| 2024-12-24 | 11.71 | 11.85 | 11.52 | 11.69 | 11.22 | qfq | 4,149,600 | 48,400,248 | 0.26% |
| 2024-12-23 | 11.98 | 12.10 | 11.61 | 11.66 | 11.19 | qfq | 8,021,255 | 94,651,299 | -2.75% |
| 2024-12-20 | 11.98 | 12.21 | 11.89 | 11.99 | 11.50 | qfq | 6,576,420 | 78,980,667 | 0.17% |
| 2024-12-19 | 11.83 | 11.99 | 11.60 | 11.97 | 11.49 | qfq | 6,890,090 | 81,515,920 | 0.76% |
| 2024-12-18 | 11.90 | 12.02 | 11.76 | 11.88 | 11.40 | qfq | 6,173,985 | 73,494,248 | -0.92% |
| 2024-12-17 | 12.59 | 12.60 | 11.91 | 11.99 | 11.50 | qfq | 12,298,685 | 148,998,654 | -5.89% |
| 2024-12-16 | 12.81 | 13.31 | 12.50 | 12.74 | 12.22 | qfq | 19,225,622 | 248,189,251 | -0.47% |
| 2024-12-13 | 12.40 | 13.50 | 12.25 | 12.80 | 12.28 | qfq | 20,571,841 | 261,772,281 | 3.23% |
| 2024-12-12 | 12.13 | 12.47 | 12.10 | 12.40 | 11.90 | qfq | 10,654,960 | 131,515,262 | 2.06% |
| 2024-12-11 | 11.86 | 12.18 | 11.82 | 12.15 | 11.66 | qfq | 7,526,239 | 90,632,909 | 2.10% |
| 2024-12-10 | 11.96 | 12.29 | 11.83 | 11.90 | 11.42 | qfq | 13,862,244 | 166,962,785 | 2.06% |
| 2024-12-09 | 11.85 | 11.85 | 11.54 | 11.66 | 11.19 | qfq | 4,200,133 | 49,163,793 | -1.10% |
| 2024-12-06 | 11.70 | 11.88 | 11.60 | 11.79 | 11.31 | qfq | 4,775,815 | 56,150,878 | 1.03% |
| 2024-12-05 | 11.44 | 11.70 | 11.43 | 11.67 | 11.20 | qfq | 3,542,097 | 41,116,221 | 1.57% |
| 2024-12-04 | 11.59 | 11.74 | 11.41 | 11.49 | 11.02 | qfq | 3,518,180 | 40,756,687 | -1.37% |
| 2024-12-03 | 11.70 | 11.78 | 11.59 | 11.65 | 11.18 | qfq | 3,710,626 | 43,247,870 | -0.68% |
| 2024-12-02 | 11.48 | 11.76 | 11.42 | 11.73 | 11.25 | qfq | 4,805,202 | 56,012,046 | 2.27% |
| 2024-11-29 | 11.34 | 11.59 | 11.32 | 11.47 | 11.01 | qfq | 4,287,556 | 49,266,173 | 1.15% |
| 2024-11-28 | 11.26 | 11.52 | 11.26 | 11.34 | 10.88 | qfq | 3,899,092 | 44,585,044 | 0.00% |
| 2024-11-27 | 11.13 | 11.34 | 10.87 | 11.34 | 10.88 | qfq | 4,570,070 | 50,777,957 | 1.25% |
| 2024-11-26 | 11.19 | 11.42 | 11.07 | 11.20 | 10.75 | qfq | 4,488,426 | 50,385,534 | -0.36% |
| 2024-11-25 | 11.17 | 11.38 | 11.09 | 11.24 | 10.78 | qfq | 6,173,357 | 69,489,905 | 1.54% |
| 2024-11-22 | 11.46 | 11.56 | 11.05 | 11.07 | 10.62 | qfq | 4,385,803 | 49,769,549 | -4.07% |
| 2024-11-21 | 11.55 | 11.59 | 11.42 | 11.54 | 11.07 | qfq | 3,493,655 | 40,187,028 | -0.43% |
| 2024-11-20 | 11.56 | 11.65 | 11.50 | 11.59 | 11.12 | qfq | 5,500,299 | 63,633,000 | -0.34% |
| 2024-11-19 | 11.56 | 11.66 | 11.36 | 11.63 | 11.16 | qfq | 4,612,696 | 53,228,001 | 0.87% |
| 2024-11-18 | 11.48 | 12.08 | 11.30 | 11.53 | 11.06 | qfq | 8,280,257 | 96,507,819 | 1.86% |
| 2024-11-15 | 11.47 | 11.64 | 11.30 | 11.32 | 10.86 | qfq | 3,813,921 | 43,809,833 | -1.57% |
| 2024-11-14 | 11.71 | 11.80 | 11.43 | 11.50 | 11.03 | qfq | 4,440,963 | 51,652,166 | -2.62% |
| 2024-11-13 | 12.13 | 12.13 | 11.60 | 11.81 | 11.33 | qfq | 9,232,565 | 108,458,984 | -1.50% |
| 2024-11-12 | 12.11 | 12.23 | 11.83 | 11.99 | 11.50 | qfq | 8,219,115 | 99,119,854 | -0.91% |
| 2024-11-11 | 11.94 | 12.16 | 11.81 | 12.10 | 11.61 | qfq | 7,504,092 | 89,945,808 | 0.33% |
| 2024-11-08 | 12.03 | 12.08 | 11.67 | 12.06 | 11.57 | qfq | 11,438,895 | 135,661,043 | 1.60% |
| 2024-11-07 | 11.44 | 11.93 | 11.40 | 11.87 | 11.39 | qfq | 11,162,194 | 131,149,268 | 3.40% |
| 2024-11-06 | 11.42 | 11.48 | 11.31 | 11.48 | 11.02 | qfq | 7,123,485 | 81,289,278 | 0.35% |
| 2024-11-05 | 11.45 | 11.53 | 11.32 | 11.44 | 10.98 | qfq | 8,231,529 | 93,904,948 | -0.17% |
| 2024-11-04 | 11.06 | 11.51 | 11.06 | 11.46 | 11.00 | qfq | 7,008,440 | 79,193,415 | 3.43% |
| 2024-11-01 | 11.11 | 11.28 | 10.94 | 11.08 | 10.63 | qfq | 7,107,551 | 78,952,911 | -0.72% |
| 2024-10-31 | 11.16 | 11.19 | 10.98 | 11.16 | 10.71 | qfq | 4,100,799 | 45,548,076 | -0.45% |
| 2024-10-30 | 11.22 | 11.33 | 11.08 | 11.21 | 10.76 | qfq | 4,418,816 | 49,390,685 | -0.09% |
| 2024-10-29 | 11.48 | 11.57 | 11.18 | 11.22 | 10.77 | qfq | 6,494,869 | 73,755,339 | -2.26% |
| 2024-10-28 | 11.57 | 11.59 | 11.36 | 11.48 | 11.02 | qfq | 7,163,050 | 82,094,949 | -1.37% |
| 2024-10-25 | 11.50 | 11.68 | 11.48 | 11.64 | 11.17 | qfq | 3,585,918 | 41,593,611 | 0.78% |
| 2024-10-24 | 11.53 | 11.75 | 11.49 | 11.55 | 11.08 | qfq | 3,786,600 | 43,885,343 | -0.94% |
| 2024-10-23 | 12.09 | 12.11 | 11.56 | 11.66 | 11.19 | qfq | 10,085,140 | 118,541,266 | -3.48% |
| 2024-10-22 | 11.95 | 12.17 | 11.56 | 12.08 | 11.59 | qfq | 8,567,704 | 101,603,871 | 1.09% |
| 2024-10-21 | 11.63 | 12.57 | 11.52 | 11.95 | 11.47 | qfq | 14,432,619 | 174,606,135 | 2.75% |
| 2024-10-18 | 10.73 | 11.72 | 10.73 | 11.63 | 11.16 | qfq | 13,142,505 | 148,346,165 | 7.78% |
| 2024-10-17 | 10.76 | 11.34 | 10.76 | 10.79 | 10.35 | qfq | 6,278,205 | 68,810,304 | 0.56% |
| 2024-10-16 | 10.58 | 10.86 | 10.53 | 10.73 | 10.30 | qfq | 2,901,739 | 31,093,634 | 0.19% |
| 2024-10-15 | 10.90 | 10.97 | 10.70 | 10.71 | 10.28 | qfq | 3,820,550 | 41,389,767 | -2.19% |
| 2024-10-14 | 11.00 | 11.09 | 10.57 | 10.95 | 10.51 | qfq | 5,146,329 | 55,509,247 | 0.74% |
| 2024-10-11 | 10.89 | 11.14 | 10.77 | 10.87 | 10.43 | qfq | 5,220,865 | 57,177,542 | -1.45% |
| 2024-10-10 | 10.98 | 11.26 | 10.81 | 11.03 | 10.58 | qfq | 7,611,297 | 84,205,324 | 0.82% |
| 2024-10-09 | 11.78 | 11.88 | 10.94 | 10.94 | 10.50 | qfq | 10,674,797 | 120,057,635 | -9.96% |
| 2024-10-08 | 13.50 | 13.53 | 11.71 | 12.15 | 11.66 | qfq | 21,332,333 | 266,342,122 | -1.38% |
| 2024-09-30 | 11.70 | 12.32 | 11.34 | 12.32 | 11.82 | qfq | 17,483,950 | 208,635,976 | 10.00% |
| 2024-09-27 | 10.88 | 11.20 | 10.80 | 11.20 | 10.75 | qfq | 5,920,022 | 64,886,847 | 4.19% |
| 2024-09-26 | 10.30 | 10.78 | 10.26 | 10.75 | 10.31 | qfq | 8,422,595 | 88,601,710 | 4.37% |
| 2024-09-25 | 10.20 | 10.49 | 10.17 | 10.30 | 9.88 | qfq | 6,784,961 | 70,181,275 | 1.08% |
| 2024-09-24 | 9.90 | 10.19 | 9.90 | 10.19 | 9.78 | qfq | 5,094,201 | 51,204,346 | 3.35% |
| 2024-09-23 | 9.85 | 9.93 | 9.77 | 9.86 | 9.46 | qfq | 1,987,035 | 19,589,593 | -0.10% |
| 2024-09-20 | 9.99 | 9.99 | 9.81 | 9.87 | 9.47 | qfq | 2,795,905 | 27,620,165 | -1.20% |
| 2024-09-19 | 9.66 | 10.02 | 9.64 | 9.99 | 9.59 | qfq | 4,587,900 | 45,398,073 | 4.28% |
| 2024-09-18 | 9.70 | 9.70 | 9.35 | 9.58 | 9.19 | qfq | 3,212,036 | 30,431,062 | -0.62% |
| 2024-09-13 | 9.88 | 9.95 | 9.61 | 9.64 | 9.25 | qfq | 3,181,070 | 30,989,447 | -2.43% |
| 2024-09-12 | 9.93 | 10.05 | 9.80 | 9.88 | 9.48 | qfq | 2,810,310 | 27,898,769 | -0.40% |
| 2024-09-11 | 10.08 | 10.15 | 9.89 | 9.92 | 9.52 | qfq | 3,209,695 | 32,085,986 | -2.17% |
| 2024-09-10 | 10.45 | 10.45 | 9.94 | 10.14 | 9.73 | qfq | 5,863,148 | 59,354,088 | -3.24% |
| 2024-09-09 | 10.21 | 10.57 | 10.21 | 10.48 | 10.06 | qfq | 6,250,843 | 65,333,202 | 1.95% |
| 2024-09-06 | 10.34 | 10.55 | 10.26 | 10.28 | 9.86 | qfq | 4,145,806 | 42,983,384 | -1.15% |
| 2024-09-05 | 10.30 | 10.45 | 10.28 | 10.40 | 9.98 | qfq | 4,260,290 | 44,161,024 | 1.17% |
| 2024-09-04 | 10.09 | 10.41 | 10.08 | 10.28 | 9.86 | qfq | 5,279,215 | 54,279,534 | 1.18% |
| 2024-09-03 | 9.91 | 10.20 | 9.91 | 10.16 | 9.75 | qfq | 3,575,857 | 36,196,156 | 2.01% |
| 2024-09-02 | 9.93 | 10.24 | 9.88 | 9.96 | 9.56 | qfq | 4,979,437 | 50,160,888 | 0.20% |
| 2024-08-30 | 9.44 | 10.11 | 9.40 | 9.94 | 9.54 | qfq | 5,378,538 | 52,836,576 | 5.97% |
| 2024-08-29 | 9.22 | 9.41 | 9.11 | 9.38 | 9.00 | qfq | 2,144,847 | 19,908,925 | 1.19% |
| 2024-08-28 | 9.30 | 9.33 | 9.21 | 9.27 | 8.89 | qfq | 1,620,840 | 15,029,786 | -0.32% |
| 2024-08-27 | 9.43 | 9.47 | 9.28 | 9.30 | 8.92 | qfq | 1,398,945 | 13,082,038 | -1.38% |
| 2024-08-26 | 9.40 | 9.52 | 9.32 | 9.43 | 9.05 | qfq | 1,302,484 | 12,285,336 | 0.21% |
| 2024-08-23 | 9.42 | 9.47 | 9.27 | 9.41 | 9.03 | qfq | 1,878,729 | 17,584,074 | -0.11% |
| 2024-08-22 | 9.77 | 9.81 | 9.41 | 9.42 | 9.04 | qfq | 2,383,540 | 22,763,236 | -3.58% |
| 2024-08-21 | 9.73 | 9.82 | 9.66 | 9.77 | 9.37 | qfq | 1,127,890 | 11,010,823 | 0.41% |
| 2024-08-20 | 9.88 | 9.88 | 9.64 | 9.73 | 9.34 | qfq | 1,625,605 | 15,796,796 | -1.52% |
| 2024-08-19 | 9.82 | 9.92 | 9.73 | 9.88 | 9.48 | qfq | 1,384,500 | 13,643,246 | 0.71% |
| 2024-08-16 | 10.03 | 10.05 | 9.78 | 9.81 | 9.41 | qfq | 2,623,214 | 25,845,238 | -2.19% |
| 2024-08-15 | 9.95 | 10.07 | 9.82 | 10.03 | 9.62 | qfq | 2,390,190 | 23,839,929 | 1.01% |
| 2024-08-14 | 10.06 | 10.10 | 9.93 | 9.93 | 9.53 | qfq | 1,569,370 | 15,674,703 | -0.90% |
| 2024-08-13 | 10.15 | 10.17 | 9.93 | 10.02 | 9.61 | qfq | 2,116,945 | 21,167,350 | -0.99% |
| 2024-08-12 | 10.28 | 10.29 | 10.07 | 10.12 | 9.71 | qfq | 2,829,355 | 28,675,213 | -1.94% |
| 2024-08-09 | 10.41 | 10.54 | 10.32 | 10.32 | 9.90 | qfq | 2,480,424 | 25,829,954 | -1.43% |
| 2024-08-08 | 10.41 | 10.78 | 10.39 | 10.47 | 10.05 | qfq | 4,193,060 | 44,332,281 | 0.00% |
| 2024-08-07 | 10.55 | 10.55 | 10.39 | 10.47 | 10.05 | qfq | 3,561,900 | 37,222,795 | -1.51% |
| 2024-08-06 | 10.18 | 10.65 | 10.18 | 10.63 | 10.20 | qfq | 6,048,340 | 63,340,959 | 4.42% |
| 2024-08-05 | 10.18 | 10.43 | 10.15 | 10.18 | 9.77 | qfq | 4,995,105 | 51,437,678 | 0.79% |
| 2024-08-02 | 10.07 | 10.24 | 10.05 | 10.10 | 9.69 | qfq | 2,159,065 | 21,919,111 | -0.10% |
| 2024-08-01 | 10.17 | 10.24 | 10.07 | 10.11 | 9.70 | qfq | 2,480,259 | 25,126,543 | -0.88% |
| 2024-07-31 | 9.70 | 10.22 | 9.70 | 10.20 | 9.79 | qfq | 3,992,738 | 40,168,803 | 4.94% |
| 2024-07-30 | 9.68 | 9.75 | 9.62 | 9.72 | 9.33 | qfq | 1,455,319 | 14,097,111 | 0.41% |
| 2024-07-29 | 9.82 | 9.82 | 9.63 | 9.68 | 9.29 | qfq | 1,385,843 | 13,446,231 | -1.22% |
| 2024-07-26 | 9.77 | 9.83 | 9.66 | 9.80 | 9.40 | qfq | 1,422,530 | 13,883,021 | 1.14% |
| 2024-07-25 | 9.50 | 9.80 | 9.48 | 9.69 | 9.30 | qfq | 2,073,670 | 20,047,420 | 1.57% |
| 2024-07-24 | 9.77 | 9.84 | 9.53 | 9.54 | 9.15 | qfq | 2,458,525 | 23,684,983 | -2.35% |
| 2024-07-23 | 9.92 | 10.01 | 9.73 | 9.77 | 9.37 | qfq | 2,174,080 | 21,508,028 | -1.71% |
| 2024-07-22 | 10.04 | 10.04 | 9.92 | 9.94 | 9.54 | qfq | 1,921,915 | 19,144,942 | -0.90% |
| 2024-07-19 | 9.99 | 10.05 | 9.92 | 10.03 | 9.62 | qfq | 1,571,015 | 15,687,881 | -0.10% |
| 2024-07-18 | 10.03 | 10.07 | 9.86 | 10.04 | 9.63 | qfq | 2,233,783 | 22,218,713 | -0.50% |
| 2024-07-17 | 10.00 | 10.15 | 9.91 | 10.09 | 9.68 | qfq | 2,230,790 | 22,367,502 | 0.80% |
| 2024-07-16 | 10.04 | 10.08 | 9.95 | 10.01 | 9.60 | qfq | 1,831,185 | 18,302,057 | -0.40% |
| 2024-07-15 | 10.27 | 10.27 | 10.00 | 10.05 | 9.64 | qfq | 2,508,679 | 25,328,526 | -2.80% |
| 2024-07-12 | 10.33 | 10.55 | 10.27 | 10.34 | 9.92 | qfq | 3,004,720 | 31,260,291 | 0.10% |
| 2024-07-11 | 10.05 | 10.38 | 9.94 | 10.33 | 9.91 | qfq | 4,109,900 | 41,901,812 | 4.55% |
| 2024-07-10 | 10.03 | 10.12 | 9.87 | 9.88 | 9.48 | qfq | 2,542,825 | 25,348,697 | -2.47% |
| 2024-07-09 | 9.91 | 10.16 | 9.66 | 10.13 | 9.72 | qfq | 4,389,535 | 43,509,327 | 1.20% |
| 2024-07-08 | 10.20 | 10.40 | 9.99 | 10.01 | 9.60 | qfq | 3,666,475 | 37,280,709 | -1.38% |
| 2024-07-05 | 10.21 | 10.29 | 9.95 | 10.15 | 9.74 | qfq | 3,301,905 | 33,524,816 | -0.68% |
| 2024-07-04 | 10.80 | 10.81 | 10.15 | 10.22 | 9.81 | qfq | 7,541,991 | 78,184,742 | -6.07% |
| 2024-07-03 | 11.03 | 11.10 | 10.83 | 10.88 | 10.44 | qfq | 4,178,300 | 45,902,495 | -1.27% |
| 2024-07-02 | 11.06 | 11.14 | 10.93 | 11.02 | 10.57 | qfq | 2,548,645 | 28,148,892 | -0.45% |
| 2024-07-01 | 10.82 | 11.10 | 10.81 | 11.07 | 10.62 | qfq | 2,508,935 | 27,608,130 | 1.28% |
| 2024-06-28 | 10.72 | 11.05 | 10.71 | 10.93 | 10.49 | qfq | 2,588,345 | 28,225,755 | 1.20% |
| 2024-06-27 | 10.75 | 11.10 | 10.72 | 10.80 | 10.36 | qfq | 3,037,205 | 33,221,597 | -0.18% |
| 2024-06-26 | 10.73 | 10.86 | 10.59 | 10.82 | 10.38 | qfq | 2,502,500 | 26,869,937 | 0.56% |
| 2024-06-25 | 10.32 | 10.98 | 10.32 | 10.76 | 10.32 | qfq | 4,346,315 | 46,349,581 | 4.06% |
| 2024-06-24 | 10.66 | 10.68 | 10.32 | 10.34 | 9.92 | qfq | 3,074,910 | 32,136,318 | -4.70% |
| 2024-06-21 | 10.73 | 10.95 | 10.73 | 10.85 | 10.41 | qfq | 1,173,942 | 12,752,244 | -0.09% |
| 2024-06-20 | 11.20 | 11.23 | 10.76 | 10.86 | 10.42 | qfq | 2,728,455 | 29,853,459 | -3.04% |
| 2024-06-19 | 11.25 | 11.33 | 11.13 | 11.20 | 10.75 | qfq | 1,981,632 | 22,180,591 | -0.80% |
| 2024-06-18 | 11.41 | 11.52 | 11.27 | 11.29 | 10.83 | qfq | 2,524,265 | 28,665,997 | -0.88% |
| 2024-06-17 | 11.20 | 11.52 | 11.11 | 11.39 | 10.93 | qfq | 3,520,580 | 39,942,710 | 1.42% |
| 2024-06-14 | 11.15 | 11.35 | 11.06 | 11.23 | 10.78 | qfq | 2,659,955 | 29,914,487 | 0.90% |
| 2024-06-13 | 11.20 | 11.28 | 11.08 | 11.13 | 10.68 | qfq | 2,327,340 | 26,033,447 | -0.89% |
| 2024-06-12 | 11.16 | 11.25 | 11.10 | 11.23 | 10.78 | qfq | 2,475,059 | 27,714,563 | 0.54% |
| 2024-06-11 | 11.13 | 11.28 | 10.93 | 11.17 | 10.72 | qfq | 3,026,990 | 33,523,479 | -0.62% |
| 2024-06-07 | 10.98 | 11.30 | 10.98 | 11.24 | 10.78 | qfq | 5,298,928 | 59,194,336 | 2.37% |
| 2024-06-06 | 11.86 | 11.92 | 10.85 | 10.98 | 10.54 | qfq | 8,012,879 | 89,694,734 | -7.50% |
| 2024-06-05 | 12.20 | 12.28 | 11.86 | 11.87 | 11.39 | qfq | 3,100,995 | 37,366,961 | -2.86% |
| 2024-06-04 | 12.20 | 12.35 | 12.02 | 12.22 | 11.73 | qfq | 3,126,950 | 38,175,411 | -0.08% |
| 2024-06-03 | 12.31 | 12.36 | 12.00 | 12.23 | 11.73 | qfq | 3,688,825 | 44,862,778 | -1.21% |
| 2024-05-31 | 12.55 | 12.55 | 12.33 | 12.38 | 11.88 | qfq | 2,613,170 | 32,435,245 | -33.62% |
| 2024-05-30 | 18.77 | 18.78 | 18.51 | 18.65 | 11.99 | qfq | 3,113,050 | 57,988,247 | -1.48% |
| 2024-05-29 | 18.75 | 19.00 | 18.55 | 18.93 | 12.17 | qfq | 3,951,500 | 74,565,775 | 0.91% |
| 2024-05-28 | 18.88 | 19.00 | 18.52 | 18.76 | 12.06 | qfq | 3,314,600 | 62,180,568 | -0.37% |
| 2024-05-27 | 18.25 | 18.85 | 18.20 | 18.83 | 12.10 | qfq | 5,007,504 | 93,356,756 | 4.38% |
| 2024-05-24 | 18.25 | 18.52 | 18.00 | 18.04 | 11.59 | qfq | 2,519,940 | 45,914,526 | -1.85% |
| 2024-05-23 | 18.57 | 18.75 | 18.33 | 18.38 | 11.81 | qfq | 3,097,700 | 57,328,076 | -0.81% |
| 2024-05-22 | 18.87 | 18.87 | 18.46 | 18.53 | 11.91 | qfq | 4,308,702 | 80,079,552 | -2.16% |
| 2024-05-21 | 18.50 | 19.09 | 18.35 | 18.94 | 12.17 | qfq | 6,521,602 | 122,941,588 | 0.96% |
| 2024-05-20 | 18.43 | 18.94 | 18.24 | 18.76 | 12.06 | qfq | 9,363,051 | 174,349,946 | 3.93% |
| 2024-05-17 | 18.05 | 18.13 | 17.85 | 18.05 | 11.60 | qfq | 2,585,500 | 46,386,008 | 0.06% |
| 2024-05-16 | 17.91 | 18.21 | 17.83 | 18.04 | 11.59 | qfq | 2,814,300 | 50,813,176 | 1.29% |
| 2024-05-15 | 18.00 | 18.08 | 17.80 | 17.81 | 11.45 | qfq | 2,744,651 | 49,171,797 | -1.49% |
| 2024-05-14 | 18.35 | 18.35 | 18.04 | 18.08 | 11.62 | qfq | 2,526,200 | 45,866,902 | -0.60% |
| 2024-05-13 | 18.37 | 18.37 | 17.90 | 18.19 | 11.69 | qfq | 3,392,190 | 61,383,518 | -1.36% |
| 2024-05-10 | 18.16 | 18.49 | 18.16 | 18.44 | 11.85 | qfq | 3,687,380 | 67,749,412 | 1.54% |
| 2024-05-09 | 18.13 | 18.32 | 18.10 | 18.16 | 11.67 | qfq | 2,966,700 | 54,034,793 | 0.17% |
| 2024-05-08 | 18.51 | 18.58 | 18.08 | 18.13 | 11.65 | qfq | 2,860,332 | 52,320,836 | -2.05% |
| 2024-05-07 | 18.41 | 18.62 | 18.33 | 18.51 | 11.90 | qfq | 3,207,445 | 59,376,421 | 0.65% |
| 2024-05-06 | 18.45 | 18.55 | 18.21 | 18.39 | 11.82 | qfq | 2,994,000 | 54,971,060 | 0.05% |
| 2024-04-30 | 18.94 | 18.94 | 18.26 | 18.38 | 11.81 | qfq | 5,225,437 | 96,596,890 | -2.75% |
| 2024-04-29 | 19.09 | 19.10 | 18.55 | 18.90 | 12.15 | qfq | 6,190,639 | 116,821,933 | -1.20% |
| 2024-04-26 | 19.48 | 19.48 | 18.68 | 19.13 | 12.30 | qfq | 8,837,700 | 168,145,720 | -2.70% |
| 2024-04-25 | 19.38 | 19.85 | 19.31 | 19.66 | 12.64 | qfq | 5,606,300 | 109,627,717 | 0.41% |
| 2024-04-24 | 18.99 | 19.65 | 18.98 | 19.58 | 12.58 | qfq | 5,316,490 | 103,351,510 | 2.46% |
| 2024-04-23 | 19.23 | 19.62 | 19.01 | 19.11 | 12.28 | qfq | 5,165,025 | 99,475,747 | -2.35% |
| 2024-04-22 | 18.94 | 19.77 | 18.20 | 19.57 | 12.58 | qfq | 7,023,804 | 133,957,515 | 2.09% |
| 2024-04-19 | 19.22 | 19.54 | 19.00 | 19.17 | 12.32 | qfq | 4,973,291 | 95,474,322 | -1.84% |
| 2024-04-18 | 19.10 | 19.76 | 18.73 | 19.53 | 12.55 | qfq | 6,960,639 | 135,473,739 | 1.93% |
| 2024-04-17 | 18.64 | 19.75 | 18.64 | 19.16 | 12.31 | qfq | 8,004,700 | 153,795,689 | 2.79% |
| 2024-04-16 | 20.17 | 20.20 | 18.64 | 18.64 | 11.98 | qfq | 9,911,000 | 188,908,657 | -10.00% |
| 2024-04-15 | 21.50 | 21.77 | 20.58 | 20.71 | 13.31 | qfq | 11,475,279 | 240,640,130 | -5.48% |
| 2024-04-12 | 21.53 | 22.89 | 21.16 | 21.91 | 14.08 | qfq | 12,936,324 | 282,848,550 | 0.27% |
| 2024-04-11 | 20.44 | 21.97 | 20.21 | 21.85 | 14.04 | qfq | 11,447,240 | 241,110,075 | 5.56% |
| 2024-04-10 | 20.29 | 20.92 | 19.86 | 20.70 | 13.30 | qfq | 9,597,929 | 197,138,600 | 1.92% |
| 2024-04-09 | 18.80 | 20.69 | 18.78 | 20.31 | 13.05 | qfq | 9,025,079 | 179,063,132 | 6.89% |
| 2024-04-08 | 20.39 | 20.46 | 18.89 | 19.00 | 12.21 | qfq | 7,088,750 | 139,518,153 | -5.43% |
| 2024-04-03 | 20.39 | 20.64 | 20.04 | 20.09 | 12.91 | qfq | 4,116,349 | 83,294,289 | -2.48% |
| 2024-04-02 | 20.80 | 21.18 | 20.35 | 20.60 | 13.24 | qfq | 4,934,435 | 101,774,106 | -0.77% |
| 2024-04-01 | 20.15 | 20.95 | 20.00 | 20.76 | 13.34 | qfq | 4,314,345 | 88,526,495 | 3.18% |
| 2024-03-29 | 19.75 | 20.12 | 19.63 | 20.12 | 12.93 | qfq | 3,090,190 | 61,464,895 | 2.03% |
| 2024-03-28 | 19.54 | 19.98 | 19.48 | 19.72 | 12.67 | qfq | 3,112,700 | 61,529,327 | 0.20% |
| 2024-03-27 | 19.70 | 20.08 | 19.56 | 19.68 | 12.65 | qfq | 3,243,137 | 64,332,013 | -0.05% |
| 2024-03-26 | 19.76 | 19.88 | 19.41 | 19.69 | 12.65 | qfq | 2,161,152 | 42,440,223 | -0.35% |
| 2024-03-25 | 20.27 | 20.27 | 19.70 | 19.76 | 12.70 | qfq | 3,347,500 | 66,623,026 | -2.66% |
| 2024-03-22 | 20.53 | 20.70 | 20.22 | 20.30 | 13.05 | qfq | 3,289,951 | 67,335,693 | -1.50% |
| 2024-03-21 | 20.44 | 21.11 | 20.28 | 20.61 | 13.25 | qfq | 3,720,559 | 76,869,707 | 1.23% |
| 2024-03-20 | 20.24 | 20.55 | 20.00 | 20.36 | 13.09 | qfq | 3,002,871 | 60,846,593 | 0.59% |
| 2024-03-19 | 20.34 | 20.59 | 20.15 | 20.24 | 13.01 | qfq | 2,859,677 | 58,140,933 | -0.49% |
| 2024-03-18 | 19.84 | 20.53 | 19.76 | 20.34 | 13.07 | qfq | 4,256,632 | 85,521,239 | 2.47% |
| 2024-03-15 | 19.90 | 20.38 | 19.67 | 19.85 | 12.76 | qfq | 4,329,255 | 86,417,697 | -1.39% |
| 2024-03-14 | 19.43 | 20.79 | 19.43 | 20.13 | 12.94 | qfq | 5,927,372 | 118,769,069 | 2.91% |
| 2024-03-13 | 19.30 | 20.00 | 18.95 | 19.56 | 12.57 | qfq | 4,391,700 | 85,799,921 | 1.35% |
| 2024-03-12 | 18.69 | 19.35 | 18.53 | 19.30 | 12.40 | qfq | 4,820,800 | 91,761,426 | 3.37% |
| 2024-03-11 | 18.25 | 18.67 | 18.15 | 18.67 | 12.00 | qfq | 3,199,898 | 59,239,896 | 1.36% |
| 2024-03-08 | 18.60 | 18.73 | 17.92 | 18.42 | 11.84 | qfq | 5,464,255 | 99,656,162 | -2.07% |
| 2024-03-07 | 17.39 | 19.20 | 17.39 | 18.81 | 12.09 | qfq | 7,466,454 | 136,099,405 | 7.73% |
| 2024-03-06 | 17.26 | 17.63 | 17.11 | 17.46 | 11.22 | qfq | 3,197,200 | 55,390,669 | -0.23% |
| 2024-03-05 | 17.50 | 17.95 | 17.39 | 17.50 | 11.25 | qfq | 2,665,426 | 47,085,730 | -0.40% |
| 2024-03-04 | 17.60 | 17.77 | 17.29 | 17.57 | 11.29 | qfq | 2,230,146 | 38,904,074 | -0.51% |
| 2024-03-01 | 17.71 | 17.74 | 17.43 | 17.66 | 11.35 | qfq | 2,849,091 | 50,057,014 | -0.34% |
| 2024-02-29 | 17.33 | 17.75 | 17.20 | 17.72 | 11.39 | qfq | 3,207,136 | 56,255,056 | 0.85% |
| 2024-02-28 | 18.32 | 18.69 | 17.40 | 17.57 | 11.29 | qfq | 3,848,382 | 70,062,534 | -4.09% |
| 2024-02-27 | 18.05 | 18.59 | 18.05 | 18.32 | 11.77 | qfq | 3,156,502 | 57,652,386 | 0.71% |
| 2024-02-26 | 17.98 | 18.39 | 17.84 | 18.19 | 11.69 | qfq | 2,719,525 | 49,295,528 | 0.61% |
| 2024-02-23 | 18.00 | 18.24 | 17.82 | 18.08 | 11.62 | qfq | 2,768,214 | 49,752,770 | -0.39% |
| 2024-02-22 | 17.65 | 18.50 | 17.57 | 18.15 | 11.67 | qfq | 3,610,314 | 65,238,280 | 2.54% |
| 2024-02-21 | 17.41 | 18.01 | 17.29 | 17.70 | 11.38 | qfq | 2,608,837 | 46,382,326 | 0.68% |
| 2024-02-20 | 17.50 | 17.79 | 17.01 | 17.58 | 11.30 | qfq | 2,210,086 | 38,479,155 | -0.62% |
| 2024-02-19 | 17.44 | 18.08 | 17.44 | 17.69 | 11.37 | qfq | 3,542,545 | 62,854,512 | 1.84% |
| 2024-02-08 | 15.84 | 17.38 | 15.84 | 17.37 | 11.16 | qfq | 4,889,931 | 82,191,994 | 9.94% |
| 2024-02-07 | 15.92 | 16.12 | 15.62 | 15.80 | 10.15 | qfq | 3,305,173 | 52,482,092 | -1.50% |
| 2024-02-06 | 14.80 | 16.19 | 14.00 | 16.04 | 10.31 | qfq | 4,979,890 | 75,170,350 | 5.25% |
| 2024-02-05 | 16.75 | 16.75 | 15.24 | 15.24 | 9.79 | qfq | 6,373,067 | 98,641,135 | -9.98% |
| 2024-02-02 | 17.01 | 17.60 | 16.32 | 16.93 | 10.88 | qfq | 3,771,521 | 64,444,737 | 0.06% |
| 2024-02-01 | 17.29 | 17.79 | 16.92 | 16.92 | 10.87 | qfq | 3,539,203 | 61,193,110 | -3.53% |
| 2024-01-31 | 18.34 | 18.41 | 17.43 | 17.54 | 11.27 | qfq | 3,529,600 | 63,021,708 | -5.04% |
| 2024-01-30 | 18.39 | 19.14 | 18.27 | 18.47 | 11.87 | qfq | 3,087,500 | 57,883,155 | -1.23% |
| 2024-01-29 | 19.46 | 19.46 | 18.38 | 18.70 | 12.02 | qfq | 5,448,067 | 101,910,434 | -3.95% |
| 2024-01-26 | 19.80 | 20.10 | 19.35 | 19.47 | 12.51 | qfq | 4,129,500 | 81,391,488 | -2.41% |
| 2024-01-25 | 19.66 | 19.97 | 19.01 | 19.95 | 12.82 | qfq | 4,716,188 | 92,564,549 | 1.53% |
| 2024-01-24 | 19.50 | 19.75 | 18.91 | 19.65 | 12.63 | qfq | 5,173,900 | 99,911,706 | 1.34% |
| 2024-01-23 | 19.54 | 19.65 | 18.18 | 19.39 | 12.46 | qfq | 5,355,998 | 102,799,266 | -0.05% |
| 2024-01-22 | 20.98 | 21.00 | 19.10 | 19.40 | 12.47 | qfq | 7,740,425 | 155,730,603 | -6.95% |
| 2024-01-19 | 20.47 | 21.39 | 19.90 | 20.85 | 13.40 | qfq | 8,401,013 | 174,875,571 | 2.61% |
| 2024-01-18 | 20.47 | 20.58 | 19.60 | 20.32 | 13.06 | qfq | 6,703,893 | 133,883,930 | -2.12% |
| 2024-01-17 | 21.76 | 21.84 | 20.63 | 20.76 | 13.34 | qfq | 11,419,442 | 241,361,175 | -4.60% |
| 2024-01-16 | 20.42 | 22.60 | 20.32 | 21.76 | 13.99 | qfq | 15,272,213 | 331,504,030 | 4.87% |
| 2024-01-15 | 19.27 | 20.76 | 19.23 | 20.75 | 13.34 | qfq | 11,003,619 | 225,429,549 | 6.96% |
| 2024-01-12 | 19.66 | 19.67 | 19.23 | 19.40 | 12.47 | qfq | 4,582,340 | 89,028,256 | -1.72% |
| 2024-01-11 | 20.01 | 20.32 | 19.61 | 19.74 | 12.69 | qfq | 5,795,935 | 115,114,311 | -1.35% |
| 2024-01-10 | 21.11 | 21.12 | 19.70 | 20.01 | 12.86 | qfq | 9,996,370 | 200,660,262 | -5.26% |
| 2024-01-09 | 19.66 | 21.35 | 19.42 | 21.12 | 13.57 | qfq | 13,091,945 | 270,566,962 | 8.81% |
| 2024-01-08 | 19.74 | 20.36 | 19.41 | 19.41 | 12.47 | qfq | 5,228,730 | 103,705,999 | -1.67% |
| 2024-01-05 | 20.31 | 20.50 | 19.60 | 19.74 | 12.69 | qfq | 7,676,862 | 153,775,469 | -4.59% |
| 2024-01-04 | 19.80 | 20.78 | 19.28 | 20.69 | 13.30 | qfq | 11,392,529 | 228,937,236 | 4.49% |
| 2024-01-03 | 18.75 | 19.86 | 18.58 | 19.80 | 12.73 | qfq | 6,156,155 | 118,864,783 | 5.43% |
| 2024-01-02 | 18.40 | 18.89 | 18.30 | 18.78 | 12.07 | qfq | 2,627,764 | 49,041,017 | 2.23% |
| 2023-12-29 | 18.26 | 18.49 | 18.03 | 18.37 | 11.81 | qfq | 2,084,231 | 38,130,124 | 0.66% |
| 2023-12-28 | 17.46 | 18.40 | 17.26 | 18.25 | 11.73 | qfq | 2,751,331 | 49,424,359 | 5.07% |
| 2023-12-27 | 17.35 | 17.48 | 17.13 | 17.37 | 11.16 | qfq | 1,680,400 | 29,109,339 | 0.58% |
| 2023-12-26 | 17.21 | 17.40 | 17.12 | 17.27 | 11.10 | qfq | 1,797,636 | 30,999,014 | 0.00% |
| 2023-12-25 | 17.88 | 17.88 | 17.18 | 17.27 | 11.10 | qfq | 2,272,300 | 39,417,666 | -3.14% |
| 2023-12-22 | 18.19 | 18.27 | 17.77 | 17.83 | 11.46 | qfq | 2,249,075 | 40,336,335 | -1.98% |
| 2023-12-21 | 17.97 | 18.24 | 17.80 | 18.19 | 11.69 | qfq | 1,913,037 | 34,558,954 | 1.00% |
| 2023-12-20 | 18.53 | 18.66 | 18.00 | 18.01 | 11.58 | qfq | 2,064,154 | 37,567,232 | -2.44% |
| 2023-12-19 | 18.09 | 18.65 | 18.09 | 18.46 | 11.86 | qfq | 2,226,600 | 41,090,573 | 1.93% |
| 2023-12-18 | 18.69 | 18.94 | 18.07 | 18.11 | 11.64 | qfq | 2,319,140 | 42,513,837 | -3.46% |
| 2023-12-15 | 18.88 | 19.06 | 18.73 | 18.76 | 12.06 | qfq | 1,678,500 | 31,697,426 | -0.42% |
| 2023-12-14 | 18.49 | 18.92 | 18.49 | 18.84 | 12.11 | qfq | 2,412,400 | 45,302,692 | 1.84% |
| 2023-12-13 | 18.68 | 18.99 | 18.43 | 18.50 | 11.89 | qfq | 1,926,645 | 36,021,761 | -1.28% |
| 2023-12-12 | 18.30 | 18.80 | 18.29 | 18.74 | 12.04 | qfq | 2,124,427 | 39,392,273 | 2.40% |
| 2023-12-11 | 18.15 | 18.37 | 18.09 | 18.30 | 11.76 | qfq | 2,562,582 | 46,736,460 | -0.11% |
| 2023-12-08 | 18.65 | 18.65 | 18.22 | 18.32 | 11.77 | qfq | 2,683,400 | 49,340,204 | -1.61% |
| 2023-12-07 | 19.04 | 19.15 | 18.54 | 18.62 | 11.97 | qfq | 3,324,845 | 62,196,655 | -0.85% |
| 2023-12-06 | 19.19 | 19.19 | 18.60 | 18.78 | 12.07 | qfq | 3,378,218 | 63,713,194 | -1.16% |
| 2023-12-05 | 19.40 | 19.53 | 18.98 | 19.00 | 12.21 | qfq | 2,109,290 | 40,647,454 | -2.71% |
| 2023-12-04 | 19.48 | 19.56 | 19.30 | 19.53 | 12.55 | qfq | 2,385,182 | 46,341,043 | 0.10% |
| 2023-12-01 | 19.76 | 20.20 | 19.49 | 19.51 | 12.54 | qfq | 3,559,809 | 70,292,021 | -1.32% |
| 2023-11-30 | 19.57 | 19.82 | 19.36 | 19.77 | 12.71 | qfq | 1,948,400 | 38,272,547 | 1.07% |
| 2023-11-29 | 19.48 | 19.63 | 19.35 | 19.56 | 12.57 | qfq | 1,483,971 | 28,991,117 | 0.41% |
| 2023-11-28 | 19.28 | 19.55 | 19.10 | 19.48 | 12.52 | qfq | 1,347,745 | 26,095,414 | 0.98% |
| 2023-11-27 | 19.56 | 19.58 | 19.13 | 19.29 | 12.40 | qfq | 1,381,645 | 26,598,271 | -0.36% |
| 2023-11-24 | 19.47 | 19.55 | 19.28 | 19.36 | 12.44 | qfq | 1,565,720 | 30,395,483 | -0.41% |
| 2023-11-23 | 19.68 | 19.70 | 19.21 | 19.44 | 12.49 | qfq | 1,540,900 | 29,884,410 | -1.17% |
| 2023-11-22 | 19.57 | 19.82 | 19.51 | 19.67 | 12.64 | qfq | 2,311,992 | 45,511,887 | 0.56% |
| 2023-11-21 | 19.67 | 19.79 | 19.50 | 19.56 | 12.57 | qfq | 1,845,728 | 36,318,499 | -0.36% |
| 2023-11-20 | 19.42 | 19.77 | 19.31 | 19.63 | 12.62 | qfq | 2,051,816 | 40,112,584 | 1.24% |
| 2023-11-17 | 19.20 | 19.45 | 19.15 | 19.39 | 12.46 | qfq | 1,869,488 | 36,131,971 | 0.73% |
| 2023-11-16 | 19.35 | 19.38 | 19.07 | 19.25 | 12.37 | qfq | 2,114,382 | 40,704,950 | 0.05% |
| 2023-11-15 | 19.28 | 19.35 | 19.17 | 19.24 | 12.37 | qfq | 1,310,130 | 25,216,495 | 0.31% |
| 2023-11-14 | 18.96 | 19.23 | 18.92 | 19.18 | 12.33 | qfq | 1,889,227 | 36,136,463 | 1.16% |
| 2023-11-13 | 18.88 | 19.10 | 18.84 | 18.96 | 12.19 | qfq | 1,462,645 | 27,707,829 | 0.42% |
| 2023-11-10 | 18.93 | 18.98 | 18.71 | 18.88 | 12.13 | qfq | 1,619,059 | 30,532,432 | -0.53% |
| 2023-11-09 | 18.98 | 19.13 | 18.91 | 18.98 | 12.20 | qfq | 1,752,275 | 33,307,891 | 0.11% |
| 2023-11-08 | 18.88 | 19.19 | 18.85 | 18.96 | 12.19 | qfq | 2,304,100 | 43,770,537 | 0.37% |
| 2023-11-07 | 19.23 | 19.23 | 18.62 | 18.89 | 12.14 | qfq | 3,074,307 | 58,007,536 | -1.67% |
| 2023-11-06 | 19.42 | 19.42 | 19.03 | 19.21 | 12.35 | qfq | 1,803,900 | 34,626,849 | 0.10% |
| 2023-11-03 | 18.97 | 19.33 | 18.97 | 19.19 | 12.33 | qfq | 1,408,600 | 27,011,527 | 1.16% |
| 2023-11-02 | 19.04 | 19.21 | 18.85 | 18.97 | 12.19 | qfq | 1,274,100 | 24,202,119 | -0.68% |
| 2023-11-01 | 19.01 | 19.27 | 18.94 | 19.10 | 12.28 | qfq | 2,185,217 | 41,767,221 | 0.16% |
| 2023-10-31 | 19.36 | 19.45 | 18.81 | 19.07 | 12.26 | qfq | 2,873,054 | 54,703,020 | 0.32% |
| 2023-10-30 | 19.15 | 19.15 | 18.86 | 19.01 | 12.22 | qfq | 2,343,145 | 44,563,131 | -0.63% |
| 2023-10-27 | 18.55 | 19.26 | 18.50 | 19.13 | 12.30 | qfq | 2,044,700 | 38,758,306 | 2.63% |
| 2023-10-26 | 18.55 | 18.75 | 18.34 | 18.64 | 11.98 | qfq | 1,462,028 | 27,036,908 | -0.21% |
| 2023-10-25 | 18.42 | 19.05 | 18.39 | 18.68 | 12.01 | qfq | 2,051,400 | 38,393,051 | 1.85% |
| 2023-10-24 | 18.20 | 18.53 | 18.13 | 18.34 | 11.79 | qfq | 1,785,763 | 32,724,705 | 0.94% |
| 2023-10-23 | 18.37 | 18.45 | 18.10 | 18.17 | 11.68 | qfq | 1,954,865 | 35,641,433 | -0.82% |
| 2023-10-20 | 18.43 | 18.62 | 18.30 | 18.32 | 11.77 | qfq | 1,306,579 | 24,079,246 | -1.08% |
| 2023-10-19 | 18.36 | 18.77 | 18.22 | 18.52 | 11.90 | qfq | 1,848,253 | 34,314,109 | -0.16% |
| 2023-10-18 | 18.92 | 18.92 | 18.55 | 18.55 | 11.92 | qfq | 1,657,019 | 30,956,971 | -2.57% |
| 2023-10-17 | 19.00 | 19.19 | 18.83 | 19.04 | 12.24 | qfq | 1,716,236 | 32,567,479 | 0.05% |
| 2023-10-16 | 19.12 | 19.34 | 18.92 | 19.03 | 12.23 | qfq | 1,835,902 | 34,995,823 | -0.78% |
| 2023-10-13 | 19.70 | 19.70 | 19.02 | 19.18 | 12.33 | qfq | 2,435,992 | 46,750,760 | -2.44% |
| 2023-10-12 | 19.71 | 19.74 | 19.54 | 19.66 | 12.64 | qfq | 1,890,560 | 37,121,625 | 0.56% |
| 2023-10-11 | 19.78 | 19.79 | 19.40 | 19.55 | 12.56 | qfq | 2,256,910 | 44,149,255 | -1.16% |
| 2023-10-10 | 19.79 | 20.19 | 19.50 | 19.78 | 12.71 | qfq | 4,483,525 | 88,702,029 | 1.54% |
| 2023-10-09 | 21.29 | 21.32 | 19.47 | 19.48 | 12.52 | qfq | 5,798,785 | 114,871,142 | -9.94% |
| 2023-09-28 | 21.28 | 21.69 | 21.26 | 21.63 | 13.90 | qfq | 2,151,653 | 46,205,967 | 1.88% |
| 2023-09-27 | 21.08 | 21.27 | 20.85 | 21.23 | 13.64 | qfq | 2,133,300 | 45,187,299 | 0.95% |
| 2023-09-26 | 20.95 | 21.25 | 20.81 | 21.03 | 13.52 | qfq | 1,890,700 | 39,889,702 | 0.14% |
| 2023-09-25 | 21.51 | 21.53 | 20.72 | 21.00 | 13.50 | qfq | 3,816,162 | 80,512,747 | -3.27% |
| 2023-09-22 | 21.66 | 21.74 | 21.12 | 21.71 | 13.95 | qfq | 2,484,542 | 53,428,334 | 0.18% |
| 2023-09-21 | 22.45 | 22.45 | 21.66 | 21.67 | 13.93 | qfq | 3,037,224 | 66,508,977 | -3.77% |
| 2023-09-20 | 22.93 | 22.93 | 22.26 | 22.52 | 14.47 | qfq | 4,254,434 | 95,687,095 | -2.60% |
| 2023-09-19 | 23.96 | 23.96 | 22.80 | 23.12 | 14.86 | qfq | 5,359,478 | 124,385,139 | -4.27% |
| 2023-09-18 | 23.45 | 24.15 | 23.39 | 24.15 | 15.52 | qfq | 4,700,631 | 112,324,457 | 3.29% |
| 2023-09-15 | 23.13 | 23.50 | 23.00 | 23.38 | 15.03 | qfq | 2,443,300 | 56,931,387 | 1.39% |
| 2023-09-14 | 23.30 | 23.31 | 22.93 | 23.06 | 14.82 | qfq | 2,576,300 | 59,345,957 | -0.73% |
| 2023-09-13 | 23.58 | 23.79 | 22.92 | 23.23 | 14.93 | qfq | 2,302,303 | 53,808,376 | -1.78% |
| 2023-09-12 | 23.70 | 23.77 | 23.56 | 23.65 | 15.20 | qfq | 1,554,900 | 36,792,104 | -0.21% |
| 2023-09-11 | 23.60 | 23.79 | 23.36 | 23.70 | 15.23 | qfq | 2,105,302 | 49,708,254 | 1.20% |
| 2023-09-08 | 23.21 | 23.59 | 22.89 | 23.42 | 15.05 | qfq | 2,258,100 | 52,708,489 | 0.43% |
| 2023-09-07 | 23.53 | 23.89 | 23.20 | 23.32 | 14.99 | qfq | 2,730,500 | 64,243,910 | -1.02% |
| 2023-09-06 | 23.71 | 23.96 | 23.40 | 23.56 | 15.14 | qfq | 2,404,810 | 56,890,988 | -1.42% |
| 2023-09-05 | 23.91 | 24.16 | 23.77 | 23.90 | 15.36 | qfq | 1,410,200 | 33,800,076 | -0.21% |
| 2023-09-04 | 23.60 | 23.97 | 23.55 | 23.95 | 15.39 | qfq | 1,521,926 | 36,275,206 | 1.70% |
| 2023-09-01 | 23.85 | 24.00 | 23.54 | 23.55 | 15.14 | qfq | 1,501,470 | 35,623,209 | -0.17% |
| 2023-08-31 | 23.43 | 23.90 | 23.36 | 23.59 | 15.16 | qfq | 1,627,800 | 38,459,090 | -0.38% |
| 2023-08-30 | 23.44 | 23.95 | 23.33 | 23.68 | 15.22 | qfq | 1,501,121 | 35,500,908 | 1.11% |
| 2023-08-29 | 22.85 | 23.50 | 22.82 | 23.42 | 15.05 | qfq | 1,421,010 | 33,106,084 | 2.18% |
| 2023-08-28 | 23.71 | 23.71 | 22.81 | 22.92 | 14.73 | qfq | 2,125,366 | 49,101,346 | 1.51% |
| 2023-08-25 | 23.08 | 23.22 | 22.43 | 22.58 | 14.51 | qfq | 1,657,700 | 37,841,462 | -3.13% |
| 2023-08-24 | 22.60 | 23.57 | 22.50 | 23.31 | 14.98 | qfq | 1,964,428 | 45,455,628 | 2.96% |
| 2023-08-23 | 22.91 | 23.14 | 22.57 | 22.64 | 14.55 | qfq | 879,300 | 20,002,283 | -1.18% |
| 2023-08-22 | 22.96 | 23.03 | 22.46 | 22.91 | 14.72 | qfq | 1,283,997 | 29,161,291 | 0.17% |
| 2023-08-21 | 23.01 | 23.22 | 22.76 | 22.87 | 14.70 | qfq | 930,556 | 21,383,203 | -1.04% |
| 2023-08-18 | 23.58 | 23.73 | 23.06 | 23.11 | 14.85 | qfq | 1,337,200 | 31,247,514 | -1.99% |
| 2023-08-17 | 23.27 | 23.62 | 23.03 | 23.58 | 15.16 | qfq | 1,141,965 | 26,705,613 | 0.68% |
| 2023-08-16 | 23.48 | 23.80 | 23.40 | 23.42 | 15.05 | qfq | 1,150,600 | 27,072,741 | -0.97% |
| 2023-08-15 | 24.04 | 24.34 | 23.53 | 23.65 | 15.20 | qfq | 1,773,545 | 42,318,843 | -2.83% |
| 2023-08-14 | 23.51 | 24.54 | 23.07 | 24.34 | 15.64 | qfq | 2,928,885 | 70,910,281 | 2.70% |
| 2023-08-11 | 24.13 | 24.59 | 23.66 | 23.70 | 15.23 | qfq | 1,979,825 | 47,681,658 | -1.82% |
| 2023-08-10 | 23.77 | 24.18 | 23.70 | 24.14 | 15.52 | qfq | 1,440,900 | 34,583,778 | 1.73% |
| 2023-08-09 | 24.01 | 24.14 | 23.62 | 23.73 | 15.25 | qfq | 1,519,438 | 36,166,016 | -2.02% |
| 2023-08-08 | 24.38 | 24.41 | 23.97 | 24.22 | 15.57 | qfq | 1,158,403 | 27,991,593 | -0.82% |
| 2023-08-07 | 23.99 | 24.47 | 23.70 | 24.42 | 15.69 | qfq | 2,462,016 | 59,724,964 | 1.88% |
| 2023-08-04 | 23.96 | 24.24 | 23.91 | 23.97 | 15.41 | qfq | 1,480,273 | 35,598,240 | 0.38% |
| 2023-08-03 | 23.76 | 24.10 | 23.61 | 23.88 | 15.35 | qfq | 1,487,270 | 35,474,348 | 0.00% |
| 2023-08-02 | 24.58 | 24.84 | 23.85 | 23.88 | 15.35 | qfq | 2,959,328 | 71,706,877 | -3.55% |
| 2023-08-01 | 25.24 | 25.55 | 24.63 | 24.76 | 15.91 | qfq | 2,769,498 | 69,164,873 | -2.25% |
| 2023-07-31 | 25.20 | 25.65 | 25.17 | 25.33 | 16.28 | qfq | 3,020,600 | 76,701,959 | 1.24% |
| 2023-07-28 | 25.37 | 25.38 | 24.57 | 25.02 | 16.08 | qfq | 3,824,350 | 94,740,541 | -1.61% |
| 2023-07-27 | 25.01 | 25.48 | 24.93 | 25.43 | 16.34 | qfq | 2,433,600 | 61,593,520 | 1.72% |
| 2023-07-26 | 25.04 | 25.34 | 24.86 | 25.00 | 16.07 | qfq | 1,401,200 | 35,136,212 | -0.16% |
| 2023-07-25 | 24.94 | 25.18 | 24.76 | 25.04 | 16.09 | qfq | 1,830,325 | 45,666,839 | 1.83% |
| 2023-07-24 | 24.69 | 24.87 | 24.42 | 24.59 | 15.80 | qfq | 1,445,802 | 35,678,763 | -0.24% |
| 2023-07-21 | 24.50 | 24.96 | 24.23 | 24.65 | 15.84 | qfq | 1,759,810 | 43,297,429 | 0.61% |
| 2023-07-20 | 24.78 | 24.92 | 24.48 | 24.50 | 15.75 | qfq | 2,142,792 | 52,917,236 | -1.13% |
| 2023-07-19 | 24.46 | 24.84 | 24.26 | 24.78 | 15.93 | qfq | 2,937,308 | 72,135,451 | 0.00% |
| 2023-07-18 | 25.60 | 25.60 | 24.54 | 24.78 | 15.93 | qfq | 3,563,844 | 88,588,664 | -3.20% |
| 2023-07-17 | 26.15 | 26.30 | 25.37 | 25.60 | 16.45 | qfq | 3,311,101 | 84,875,596 | -2.88% |