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
科华控股603161.SH
最近收盘价13.312026-07-17
最近交易日2026-07-17
成交量（股）4,986,579
成交额（元）66,029,121
日线记录718
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-25 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-08 | 2025-07-14 | cash_dividend | 0.167 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-10 | cash_dividend | 0.285 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-10 | bonus_share | — | — | 0.42 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 718 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 12.11 | 13.31 | 12.11 | 13.31 | 13.31 | qfq | 4,986,579 | 66,029,121 | 10.00% |
| 2026-07-16 | 12.11 | 12.44 | 12.02 | 12.10 | 12.10 | qfq | 2,139,828 | 26,181,429 | -0.98% |
| 2026-07-15 | 12.40 | 12.54 | 12.12 | 12.22 | 12.22 | qfq | 3,343,177 | 41,126,078 | -1.77% |
| 2026-07-14 | 12.32 | 12.45 | 12.13 | 12.44 | 12.44 | qfq | 1,886,310 | 23,245,989 | 0.97% |
| 2026-07-13 | 12.76 | 12.80 | 12.26 | 12.32 | 12.32 | qfq | 3,069,654 | 38,293,000 | -3.45% |
| 2026-07-10 | 12.78 | 13.11 | 12.72 | 12.76 | 12.76 | qfq | 2,209,544 | 28,544,248 | -0.16% |
| 2026-07-09 | 13.10 | 13.10 | 12.40 | 12.78 | 12.78 | qfq | 3,819,800 | 48,423,250 | -1.46% |
| 2026-07-08 | 13.31 | 13.43 | 12.91 | 12.97 | 12.97 | qfq | 2,608,100 | 34,247,288 | -2.99% |
| 2026-07-07 | 13.71 | 13.86 | 13.35 | 13.37 | 13.37 | qfq | 2,309,268 | 31,276,949 | -3.33% |
| 2026-07-06 | 14.00 | 14.39 | 13.69 | 13.83 | 13.83 | qfq | 3,604,326 | 50,274,051 | -2.40% |
| 2026-07-03 | 14.20 | 14.39 | 14.01 | 14.17 | 14.17 | qfq | 3,476,152 | 49,391,762 | 0.35% |
| 2026-07-02 | 13.37 | 14.52 | 13.30 | 14.12 | 14.12 | qfq | 6,568,468 | 92,592,733 | 4.98% |
| 2026-07-01 | 13.25 | 13.87 | 13.01 | 13.45 | 13.45 | qfq | 4,955,494 | 66,362,733 | 1.36% |
| 2026-06-30 | 13.37 | 13.48 | 12.93 | 13.27 | 13.27 | qfq | 4,783,440 | 62,993,676 | -0.82% |
| 2026-06-29 | 13.53 | 13.64 | 12.84 | 13.38 | 13.38 | qfq | 7,212,146 | 95,066,144 | -1.11% |
| 2026-06-26 | 14.06 | 14.30 | 13.20 | 13.53 | 13.53 | qfq | 7,263,362 | 100,383,874 | -4.99% |
| 2026-06-25 | 14.78 | 14.84 | 14.07 | 14.24 | 14.24 | qfq | 6,343,818 | 90,954,343 | -4.11% |
| 2026-06-24 | 15.36 | 15.83 | 14.76 | 14.85 | 14.68 | qfq | 9,460,567 | 143,366,950 | -4.44% |
| 2026-06-23 | 15.12 | 15.65 | 15.01 | 15.54 | 15.37 | qfq | 7,288,220 | 112,052,306 | 1.97% |
| 2026-06-22 | 14.57 | 15.55 | 14.37 | 15.24 | 15.07 | qfq | 9,085,427 | 136,152,682 | 3.96% |
| 2026-06-18 | 14.73 | 15.06 | 14.30 | 14.66 | 14.50 | qfq | 5,393,630 | 78,928,404 | -0.54% |
| 2026-06-17 | 14.10 | 14.78 | 13.96 | 14.74 | 14.57 | qfq | 5,742,062 | 83,068,865 | 3.00% |
| 2026-06-16 | 14.36 | 14.90 | 13.90 | 14.31 | 14.15 | qfq | 6,190,542 | 88,582,494 | -0.83% |
| 2026-06-15 | 14.52 | 14.75 | 14.34 | 14.43 | 14.27 | qfq | 4,601,610 | 66,590,874 | -0.62% |
| 2026-06-12 | 14.72 | 14.98 | 14.34 | 14.52 | 14.36 | qfq | 4,720,589 | 69,245,601 | 0.55% |
| 2026-06-11 | 14.64 | 14.95 | 14.34 | 14.44 | 14.28 | qfq | 3,674,702 | 53,459,880 | -1.43% |
| 2026-06-10 | 14.95 | 15.28 | 14.35 | 14.65 | 14.49 | qfq | 5,846,130 | 86,105,206 | -2.72% |
| 2026-06-09 | 14.93 | 15.22 | 14.60 | 15.06 | 14.89 | qfq | 6,692,090 | 99,847,669 | 1.14% |
| 2026-06-08 | 14.50 | 15.24 | 14.30 | 14.89 | 14.72 | qfq | 7,320,498 | 109,286,966 | 0.00% |
| 2026-06-05 | 14.69 | 15.28 | 14.56 | 14.89 | 14.72 | qfq | 6,867,139 | 102,558,035 | 0.47% |
| 2026-06-04 | 14.11 | 15.14 | 13.61 | 14.82 | 14.65 | qfq | 11,787,145 | 171,707,602 | 6.01% |
| 2026-06-03 | 14.38 | 14.46 | 13.77 | 13.98 | 13.82 | qfq | 8,106,612 | 114,440,641 | -3.25% |
| 2026-06-02 | 13.89 | 15.13 | 13.61 | 14.45 | 14.29 | qfq | 15,631,917 | 224,897,375 | 3.58% |
| 2026-06-01 | 12.69 | 13.95 | 12.65 | 13.95 | 13.79 | qfq | 4,110,822 | 56,009,409 | 10.02% |
| 2026-05-29 | 13.20 | 13.25 | 12.62 | 12.68 | 12.54 | qfq | 3,588,778 | 46,202,559 | -3.65% |
| 2026-05-28 | 13.05 | 13.34 | 12.94 | 13.16 | 13.01 | qfq | 2,797,840 | 36,734,956 | 0.00% |
| 2026-05-27 | 13.53 | 13.60 | 13.05 | 13.16 | 13.01 | qfq | 3,600,730 | 47,549,090 | -2.88% |
| 2026-05-26 | 13.72 | 13.89 | 13.46 | 13.55 | 13.40 | qfq | 2,580,952 | 35,167,356 | -2.17% |
| 2026-05-25 | 13.99 | 14.26 | 13.71 | 13.85 | 13.69 | qfq | 3,247,359 | 45,404,037 | -1.28% |
| 2026-05-22 | 13.70 | 14.13 | 13.50 | 14.03 | 13.87 | qfq | 3,611,190 | 49,928,079 | 2.41% |
| 2026-05-21 | 13.96 | 14.47 | 13.65 | 13.70 | 13.55 | qfq | 4,139,020 | 58,451,634 | -1.58% |
| 2026-05-20 | 13.97 | 13.97 | 13.64 | 13.92 | 13.76 | qfq | 2,223,986 | 30,707,876 | -0.36% |
| 2026-05-19 | 14.16 | 14.30 | 13.88 | 13.97 | 13.81 | qfq | 2,473,392 | 34,631,684 | -1.34% |
| 2026-05-18 | 14.10 | 14.16 | 13.85 | 14.16 | 14.00 | qfq | 2,782,554 | 38,948,155 | 0.07% |
| 2026-05-15 | 14.12 | 14.43 | 14.05 | 14.15 | 13.99 | qfq | 3,118,030 | 44,356,942 | 0.21% |
| 2026-05-14 | 14.27 | 14.35 | 13.98 | 14.12 | 13.96 | qfq | 2,847,238 | 40,353,492 | -0.91% |
| 2026-05-13 | 14.25 | 14.37 | 14.07 | 14.25 | 14.09 | qfq | 2,641,150 | 37,601,464 | -0.07% |
| 2026-05-12 | 14.78 | 14.80 | 14.24 | 14.26 | 14.10 | qfq | 3,716,072 | 53,809,489 | -3.39% |
| 2026-05-11 | 14.93 | 15.01 | 14.66 | 14.76 | 14.59 | qfq | 3,433,518 | 50,643,219 | -1.14% |
| 2026-05-08 | 14.87 | 14.94 | 14.70 | 14.93 | 14.76 | qfq | 2,409,830 | 35,672,172 | 0.40% |
| 2026-05-07 | 14.77 | 14.93 | 14.72 | 14.87 | 14.70 | qfq | 2,661,642 | 39,563,785 | 0.68% |
| 2026-05-06 | 14.81 | 14.98 | 14.66 | 14.77 | 14.60 | qfq | 3,744,823 | 55,361,550 | -0.27% |
| 2026-04-30 | 14.51 | 14.94 | 14.51 | 14.81 | 14.64 | qfq | 4,331,742 | 64,131,650 | 0.75% |
| 2026-04-29 | 14.70 | 14.76 | 14.36 | 14.70 | 14.53 | qfq | 3,512,182 | 51,448,846 | 2.30% |
| 2026-04-28 | 14.60 | 14.63 | 14.24 | 14.37 | 14.21 | qfq | 2,763,208 | 39,797,390 | -1.58% |
| 2026-04-27 | 14.56 | 14.62 | 14.22 | 14.60 | 14.44 | qfq | 2,850,954 | 41,203,322 | 0.27% |
| 2026-04-24 | 14.47 | 14.68 | 14.18 | 14.56 | 14.40 | qfq | 2,625,666 | 37,896,005 | 0.97% |
| 2026-04-23 | 14.82 | 14.82 | 14.26 | 14.42 | 14.26 | qfq | 3,158,700 | 45,690,416 | -2.30% |
| 2026-04-22 | 14.78 | 14.89 | 14.60 | 14.76 | 14.59 | qfq | 2,930,400 | 43,296,987 | -0.74% |
| 2026-04-21 | 14.68 | 14.95 | 14.58 | 14.87 | 14.70 | qfq | 3,098,775 | 45,922,898 | 1.36% |
| 2026-04-20 | 14.58 | 14.69 | 14.40 | 14.67 | 14.51 | qfq | 2,077,384 | 30,258,873 | 0.62% |
| 2026-04-17 | 14.60 | 14.64 | 14.45 | 14.58 | 14.42 | qfq | 1,760,723 | 25,587,891 | -0.48% |
| 2026-04-16 | 14.50 | 14.71 | 14.35 | 14.65 | 14.49 | qfq | 1,965,798 | 28,562,863 | 1.24% |
| 2026-04-15 | 14.69 | 14.69 | 14.40 | 14.47 | 14.31 | qfq | 2,046,300 | 29,756,295 | -0.82% |
| 2026-04-14 | 14.65 | 14.79 | 14.53 | 14.59 | 14.43 | qfq | 1,969,018 | 28,778,508 | 0.07% |
| 2026-04-13 | 14.58 | 14.72 | 14.44 | 14.58 | 14.42 | qfq | 2,102,800 | 30,548,770 | -0.55% |
| 2026-04-10 | 14.40 | 14.84 | 14.40 | 14.66 | 14.50 | qfq | 1,845,694 | 27,083,878 | 1.66% |
| 2026-04-09 | 14.68 | 14.68 | 14.38 | 14.42 | 14.26 | qfq | 2,204,044 | 31,990,057 | -1.44% |
| 2026-04-08 | 14.89 | 14.89 | 14.46 | 14.63 | 14.47 | qfq | 2,581,704 | 37,693,018 | 2.59% |
| 2026-04-07 | 14.27 | 14.39 | 13.96 | 14.26 | 14.10 | qfq | 1,884,042 | 26,855,911 | 0.71% |
| 2026-04-03 | 14.41 | 14.43 | 14.04 | 14.16 | 14.00 | qfq | 1,635,900 | 23,159,974 | -0.98% |
| 2026-04-02 | 14.52 | 14.58 | 14.23 | 14.30 | 14.14 | qfq | 1,878,600 | 27,015,877 | -2.05% |
| 2026-04-01 | 14.49 | 14.74 | 14.35 | 14.60 | 14.44 | qfq | 2,242,003 | 32,699,400 | 2.10% |
| 2026-03-31 | 14.58 | 14.65 | 14.30 | 14.30 | 14.14 | qfq | 1,799,642 | 26,051,233 | -1.24% |
| 2026-03-30 | 14.43 | 14.50 | 14.22 | 14.48 | 14.32 | qfq | 1,601,668 | 23,057,870 | 0.49% |
| 2026-03-27 | 14.02 | 14.47 | 14.02 | 14.41 | 14.25 | qfq | 1,582,532 | 22,692,097 | 0.63% |
| 2026-03-26 | 14.24 | 14.79 | 14.22 | 14.32 | 14.16 | qfq | 2,062,368 | 29,737,533 | -1.58% |
| 2026-03-25 | 14.37 | 14.69 | 14.28 | 14.55 | 14.39 | qfq | 2,633,162 | 38,228,689 | 2.11% |
| 2026-03-24 | 14.05 | 14.27 | 13.58 | 14.25 | 14.09 | qfq | 4,030,894 | 56,181,338 | 5.32% |
| 2026-03-23 | 14.37 | 14.50 | 13.44 | 13.53 | 13.38 | qfq | 5,330,264 | 74,362,498 | -7.71% |
| 2026-03-20 | 14.96 | 15.13 | 14.66 | 14.66 | 14.50 | qfq | 2,762,934 | 40,949,056 | -2.40% |
| 2026-03-19 | 15.28 | 15.49 | 14.93 | 15.02 | 14.85 | qfq | 3,400,520 | 51,540,156 | -2.85% |
| 2026-03-18 | 15.26 | 15.49 | 15.17 | 15.46 | 15.29 | qfq | 2,213,820 | 33,922,562 | 1.51% |
| 2026-03-17 | 15.51 | 15.65 | 15.20 | 15.23 | 15.06 | qfq | 2,910,742 | 44,767,269 | -1.10% |
| 2026-03-16 | 15.47 | 15.60 | 15.17 | 15.40 | 15.23 | qfq | 2,024,642 | 31,188,801 | -0.32% |
| 2026-03-13 | 15.49 | 15.70 | 15.40 | 15.45 | 15.28 | qfq | 2,302,004 | 35,781,139 | -0.77% |
| 2026-03-12 | 15.83 | 15.90 | 15.49 | 15.57 | 15.39 | qfq | 3,268,090 | 51,089,273 | -1.64% |
| 2026-03-11 | 16.20 | 16.38 | 15.80 | 15.83 | 15.65 | qfq | 4,330,278 | 69,320,369 | -1.25% |
| 2026-03-10 | 15.82 | 16.19 | 15.66 | 16.03 | 15.85 | qfq | 3,522,178 | 56,368,195 | 2.36% |
| 2026-03-09 | 15.67 | 15.86 | 15.38 | 15.66 | 15.48 | qfq | 2,894,520 | 45,065,026 | -1.45% |
| 2026-03-06 | 15.63 | 15.98 | 15.43 | 15.89 | 15.71 | qfq | 3,035,136 | 48,237,943 | 1.60% |
| 2026-03-05 | 15.84 | 16.04 | 15.52 | 15.64 | 15.46 | qfq | 2,933,088 | 46,191,416 | 0.71% |
| 2026-03-04 | 15.17 | 15.60 | 15.10 | 15.53 | 15.36 | qfq | 3,221,082 | 49,789,185 | 0.84% |
| 2026-03-03 | 15.95 | 16.05 | 15.34 | 15.40 | 15.23 | qfq | 5,006,942 | 78,433,935 | -2.78% |
| 2026-03-02 | 16.20 | 16.26 | 15.70 | 15.84 | 15.66 | qfq | 5,642,054 | 89,897,617 | -3.59% |
| 2026-02-27 | 16.21 | 16.65 | 15.98 | 16.43 | 16.25 | qfq | 4,996,100 | 81,143,855 | 1.36% |
| 2026-02-26 | 16.50 | 16.53 | 16.00 | 16.21 | 16.03 | qfq | 6,477,140 | 104,552,807 | -2.35% |
| 2026-02-25 | 16.93 | 17.02 | 16.44 | 16.60 | 16.41 | qfq | 5,826,708 | 96,644,244 | -2.30% |
| 2026-02-24 | 16.33 | 17.12 | 16.11 | 16.99 | 16.80 | qfq | 7,577,698 | 126,630,105 | 5.40% |
| 2026-02-13 | 15.87 | 16.31 | 15.81 | 16.12 | 15.94 | qfq | 4,576,508 | 73,928,529 | 1.77% |
| 2026-02-12 | 16.02 | 16.05 | 15.76 | 15.84 | 15.66 | qfq | 3,026,664 | 48,132,932 | -1.12% |
| 2026-02-11 | 15.78 | 16.20 | 15.71 | 16.02 | 15.84 | qfq | 4,203,358 | 67,348,374 | 1.33% |
| 2026-02-10 | 15.93 | 16.01 | 15.78 | 15.81 | 15.63 | qfq | 3,300,484 | 52,417,475 | -1.31% |
| 2026-02-09 | 15.83 | 16.13 | 15.72 | 16.02 | 15.84 | qfq | 4,456,524 | 70,956,037 | 1.20% |
| 2026-02-06 | 15.57 | 16.05 | 15.41 | 15.83 | 15.65 | qfq | 5,590,336 | 88,553,654 | 1.34% |
| 2026-02-05 | 15.89 | 16.32 | 15.51 | 15.62 | 15.44 | qfq | 8,611,978 | 137,494,017 | -2.07% |
| 2026-02-04 | 15.36 | 16.24 | 15.30 | 15.95 | 15.77 | qfq | 8,860,966 | 141,238,341 | 4.32% |
| 2026-02-03 | 15.25 | 15.38 | 15.05 | 15.29 | 15.12 | qfq | 3,620,186 | 55,190,246 | 0.86% |
| 2026-02-02 | 15.38 | 15.54 | 15.14 | 15.16 | 14.99 | qfq | 3,425,092 | 52,473,753 | -1.43% |
| 2026-01-30 | 15.43 | 15.50 | 15.11 | 15.38 | 15.21 | qfq | 3,503,284 | 53,753,089 | 0.13% |
| 2026-01-29 | 15.38 | 15.64 | 15.17 | 15.36 | 15.19 | qfq | 3,795,499 | 58,481,732 | -0.19% |
| 2026-01-28 | 15.50 | 15.73 | 15.31 | 15.39 | 15.22 | qfq | 3,724,886 | 57,493,273 | -0.77% |
| 2026-01-27 | 15.53 | 15.58 | 14.86 | 15.51 | 15.34 | qfq | 6,034,866 | 92,013,043 | -0.51% |
| 2026-01-26 | 16.00 | 16.01 | 15.33 | 15.59 | 15.41 | qfq | 7,010,482 | 109,366,005 | -1.39% |
| 2026-01-23 | 16.09 | 16.11 | 15.65 | 15.81 | 15.63 | qfq | 9,828,098 | 155,480,978 | -2.11% |
| 2026-01-22 | 16.27 | 16.34 | 15.99 | 16.15 | 15.97 | qfq | 6,600,614 | 106,437,320 | -0.80% |
| 2026-01-21 | 16.15 | 16.54 | 15.92 | 16.28 | 16.10 | qfq | 10,037,198 | 162,783,651 | -1.57% |
| 2026-01-20 | 15.98 | 16.77 | 15.98 | 16.54 | 16.35 | qfq | 13,884,828 | 227,082,475 | 4.42% |
| 2026-01-19 | 15.29 | 16.10 | 15.26 | 15.84 | 15.66 | qfq | 12,429,243 | 196,185,343 | 2.33% |
| 2026-01-16 | 15.58 | 16.30 | 15.42 | 15.48 | 15.31 | qfq | 28,489,797 | 450,668,020 | -0.39% |
| 2026-01-15 | 14.19 | 15.54 | 14.03 | 15.54 | 15.37 | qfq | 10,399,631 | 159,208,715 | 9.98% |
| 2026-01-14 | 13.76 | 14.30 | 13.73 | 14.13 | 13.97 | qfq | 8,497,959 | 119,243,684 | 2.91% |
| 2026-01-13 | 13.88 | 14.06 | 13.72 | 13.73 | 13.58 | qfq | 5,115,216 | 71,007,895 | -1.01% |
| 2026-01-12 | 14.33 | 14.35 | 13.77 | 13.87 | 13.71 | qfq | 8,032,764 | 111,631,133 | -2.12% |
| 2026-01-09 | 14.15 | 14.45 | 13.95 | 14.17 | 14.01 | qfq | 7,535,850 | 107,123,985 | 2.09% |
| 2026-01-08 | 13.90 | 14.05 | 13.80 | 13.88 | 13.72 | qfq | 3,814,510 | 52,996,758 | -0.43% |
| 2026-01-07 | 14.04 | 14.04 | 13.68 | 13.94 | 13.78 | qfq | 3,750,798 | 52,038,261 | -0.14% |
| 2026-01-06 | 13.70 | 14.49 | 13.68 | 13.96 | 13.80 | qfq | 5,368,078 | 75,493,012 | 2.27% |
| 2026-01-05 | 13.87 | 13.87 | 13.63 | 13.65 | 13.50 | qfq | 2,748,978 | 37,776,386 | -0.58% |
| 2025-12-31 | 13.87 | 13.87 | 13.62 | 13.73 | 13.58 | qfq | 1,563,546 | 21,449,778 | -0.36% |
| 2025-12-30 | 13.65 | 13.84 | 13.65 | 13.78 | 13.63 | qfq | 2,093,296 | 28,777,396 | -0.07% |
| 2025-12-29 | 13.83 | 13.94 | 13.64 | 13.79 | 13.63 | qfq | 2,318,804 | 31,948,709 | 0.66% |
| 2025-12-26 | 13.94 | 13.94 | 13.66 | 13.70 | 13.55 | qfq | 2,383,541 | 32,813,789 | -1.23% |
| 2025-12-25 | 13.80 | 13.89 | 13.74 | 13.87 | 13.71 | qfq | 2,457,656 | 34,034,316 | 0.51% |
| 2025-12-24 | 13.51 | 13.94 | 13.51 | 13.80 | 13.64 | qfq | 3,289,822 | 45,314,902 | 1.47% |
| 2025-12-23 | 13.41 | 13.68 | 13.38 | 13.60 | 13.45 | qfq | 2,294,610 | 31,102,117 | 0.89% |
| 2025-12-22 | 13.54 | 13.69 | 13.43 | 13.48 | 13.33 | qfq | 1,791,836 | 24,263,619 | -0.44% |
| 2025-12-19 | 13.22 | 13.57 | 13.04 | 13.54 | 13.39 | qfq | 2,736,760 | 36,834,080 | 2.42% |
| 2025-12-18 | 12.94 | 13.29 | 12.85 | 13.22 | 13.07 | qfq | 2,917,664 | 38,334,419 | 2.08% |
| 2025-12-17 | 12.82 | 13.04 | 12.66 | 12.95 | 12.80 | qfq | 2,321,112 | 29,755,678 | 1.01% |
| 2025-12-16 | 13.04 | 13.17 | 12.80 | 12.82 | 12.68 | qfq | 2,579,416 | 33,343,383 | -2.21% |
| 2025-12-15 | 12.90 | 13.18 | 12.83 | 13.11 | 12.96 | qfq | 1,936,498 | 25,267,042 | 1.39% |
| 2025-12-12 | 13.10 | 13.27 | 12.93 | 12.93 | 12.78 | qfq | 3,053,980 | 39,901,753 | -1.30% |
| 2025-12-11 | 13.42 | 13.48 | 13.10 | 13.10 | 12.95 | qfq | 3,954,001 | 52,440,713 | -2.24% |
| 2025-12-10 | 13.44 | 13.55 | 13.31 | 13.40 | 13.25 | qfq | 2,055,400 | 27,552,211 | -0.37% |
| 2025-12-09 | 13.58 | 13.64 | 13.45 | 13.45 | 13.30 | qfq | 1,965,126 | 26,625,079 | -0.96% |
| 2025-12-08 | 13.65 | 13.70 | 13.52 | 13.58 | 13.43 | qfq | 2,161,128 | 29,402,867 | 0.07% |
| 2025-12-05 | 13.45 | 13.58 | 13.26 | 13.57 | 13.42 | qfq | 1,888,876 | 25,356,572 | 1.42% |
| 2025-12-04 | 13.69 | 13.71 | 13.33 | 13.38 | 13.23 | qfq | 2,115,540 | 28,463,127 | -1.76% |
| 2025-12-03 | 13.63 | 13.97 | 13.56 | 13.62 | 13.47 | qfq | 2,242,633 | 30,593,037 | -0.58% |
| 2025-12-02 | 13.60 | 13.96 | 13.60 | 13.70 | 13.55 | qfq | 2,616,400 | 35,817,360 | -0.22% |
| 2025-12-01 | 13.74 | 14.03 | 13.70 | 13.73 | 13.58 | qfq | 3,134,468 | 43,421,013 | -0.07% |
| 2025-11-28 | 13.42 | 13.75 | 13.42 | 13.74 | 13.59 | qfq | 1,957,126 | 26,722,609 | 1.18% |
| 2025-11-27 | 13.32 | 13.68 | 13.32 | 13.58 | 13.43 | qfq | 2,602,332 | 35,365,736 | 1.72% |
| 2025-11-26 | 13.52 | 13.75 | 13.33 | 13.35 | 13.20 | qfq | 3,014,344 | 40,757,266 | -1.55% |
| 2025-11-25 | 13.48 | 13.75 | 13.42 | 13.56 | 13.41 | qfq | 2,778,816 | 37,781,253 | 1.12% |
| 2025-11-24 | 13.28 | 13.55 | 13.28 | 13.41 | 13.26 | qfq | 3,593,200 | 48,255,010 | 1.98% |
| 2025-11-21 | 13.62 | 13.72 | 12.96 | 13.15 | 13.00 | qfq | 5,892,886 | 78,217,577 | -3.66% |
| 2025-11-20 | 14.05 | 14.08 | 13.63 | 13.65 | 13.50 | qfq | 3,780,700 | 51,998,850 | -2.92% |
| 2025-11-19 | 14.21 | 14.44 | 13.79 | 14.06 | 13.90 | qfq | 6,337,350 | 88,931,697 | -1.47% |
| 2025-11-18 | 14.57 | 14.58 | 14.17 | 14.27 | 14.11 | qfq | 4,919,662 | 70,457,502 | -1.86% |
| 2025-11-17 | 14.62 | 14.78 | 14.50 | 14.54 | 14.38 | qfq | 3,385,912 | 49,356,237 | -0.07% |
| 2025-11-14 | 14.39 | 14.78 | 14.39 | 14.55 | 14.39 | qfq | 4,477,986 | 65,556,882 | 0.21% |
| 2025-11-13 | 14.44 | 14.58 | 14.38 | 14.52 | 14.36 | qfq | 3,338,060 | 48,445,728 | 0.41% |
| 2025-11-12 | 14.47 | 14.61 | 14.32 | 14.46 | 14.30 | qfq | 4,030,683 | 58,233,381 | 0.07% |
| 2025-11-11 | 14.54 | 14.60 | 14.38 | 14.45 | 14.29 | qfq | 3,993,326 | 57,697,479 | -0.62% |
| 2025-11-10 | 14.26 | 14.68 | 14.19 | 14.54 | 14.38 | qfq | 7,562,837 | 109,413,077 | 1.96% |
| 2025-11-07 | 14.31 | 14.43 | 14.19 | 14.26 | 14.10 | qfq | 5,280,564 | 75,540,416 | -1.31% |
| 2025-11-06 | 13.83 | 14.46 | 13.83 | 14.45 | 14.29 | qfq | 11,321,845 | 161,658,322 | 4.33% |
| 2025-11-05 | 13.70 | 13.91 | 13.62 | 13.85 | 13.69 | qfq | 2,928,662 | 40,463,121 | 0.58% |
| 2025-11-04 | 13.87 | 13.99 | 13.70 | 13.77 | 13.62 | qfq | 3,178,906 | 43,916,115 | -0.79% |
| 2025-11-03 | 13.99 | 13.99 | 13.78 | 13.88 | 13.72 | qfq | 3,599,350 | 49,838,078 | -0.72% |
| 2025-10-31 | 13.59 | 14.03 | 13.58 | 13.98 | 13.82 | qfq | 6,067,214 | 84,118,540 | 3.02% |
| 2025-10-30 | 13.64 | 13.93 | 13.52 | 13.57 | 13.42 | qfq | 4,149,542 | 56,820,657 | -0.51% |
| 2025-10-29 | 13.69 | 13.70 | 13.46 | 13.64 | 13.49 | qfq | 3,877,858 | 52,636,478 | -0.44% |
| 2025-10-28 | 13.96 | 13.96 | 13.66 | 13.70 | 13.55 | qfq | 4,427,763 | 61,007,298 | -1.44% |
| 2025-10-27 | 13.71 | 14.10 | 13.51 | 13.90 | 13.74 | qfq | 6,209,607 | 85,551,708 | 1.53% |
| 2025-10-24 | 13.53 | 13.96 | 13.41 | 13.69 | 13.54 | qfq | 5,892,354 | 81,018,311 | 1.48% |
| 2025-10-23 | 13.42 | 13.52 | 13.23 | 13.49 | 13.34 | qfq | 2,507,834 | 33,564,329 | 0.07% |
| 2025-10-22 | 13.25 | 13.58 | 13.14 | 13.48 | 13.33 | qfq | 4,704,632 | 63,204,347 | 1.74% |
| 2025-10-21 | 13.05 | 13.25 | 12.92 | 13.25 | 13.10 | qfq | 2,559,992 | 33,702,105 | 1.61% |
| 2025-10-20 | 12.96 | 13.10 | 12.89 | 13.04 | 12.89 | qfq | 2,113,740 | 27,480,232 | 2.03% |
| 2025-10-17 | 13.17 | 13.23 | 12.74 | 12.78 | 12.64 | qfq | 3,425,808 | 44,386,870 | -3.11% |
| 2025-10-16 | 13.28 | 13.37 | 13.13 | 13.19 | 13.04 | qfq | 2,425,884 | 32,028,093 | -0.75% |
| 2025-10-15 | 12.96 | 13.30 | 12.68 | 13.29 | 13.14 | qfq | 4,311,270 | 56,765,301 | 2.63% |
| 2025-10-14 | 13.15 | 13.25 | 12.92 | 12.95 | 12.80 | qfq | 3,312,582 | 43,386,836 | -0.84% |
| 2025-10-13 | 13.02 | 13.14 | 12.62 | 13.06 | 12.91 | qfq | 4,926,995 | 63,935,280 | -2.17% |
| 2025-10-10 | 13.31 | 13.48 | 13.22 | 13.35 | 13.20 | qfq | 3,561,768 | 47,482,265 | 0.45% |
| 2025-10-09 | 13.38 | 13.57 | 13.24 | 13.29 | 13.14 | qfq | 4,950,564 | 66,319,010 | 0.61% |
| 2025-09-30 | 13.43 | 13.43 | 13.18 | 13.21 | 13.06 | qfq | 3,288,062 | 43,579,271 | -1.27% |
| 2025-09-29 | 13.31 | 13.45 | 13.00 | 13.38 | 13.23 | qfq | 4,122,324 | 54,852,021 | 0.83% |
| 2025-09-26 | 13.18 | 13.48 | 13.06 | 13.27 | 13.12 | qfq | 3,891,644 | 51,808,411 | 0.38% |
| 2025-09-25 | 13.44 | 13.53 | 13.16 | 13.22 | 13.07 | qfq | 4,432,242 | 59,060,605 | -1.56% |
| 2025-09-24 | 13.30 | 13.52 | 13.20 | 13.43 | 13.28 | qfq | 3,246,134 | 43,450,733 | 0.60% |
| 2025-09-23 | 13.53 | 13.53 | 12.94 | 13.35 | 13.20 | qfq | 5,355,502 | 70,572,003 | -0.60% |
| 2025-09-22 | 13.25 | 13.52 | 13.25 | 13.43 | 13.28 | qfq | 4,202,029 | 56,116,971 | 1.28% |
| 2025-09-19 | 13.50 | 13.62 | 13.19 | 13.26 | 13.11 | qfq | 5,579,350 | 74,514,276 | -2.71% |
| 2025-09-18 | 13.51 | 14.04 | 13.46 | 13.63 | 13.48 | qfq | 9,864,926 | 136,178,715 | 0.89% |
| 2025-09-17 | 13.57 | 13.61 | 13.45 | 13.51 | 13.36 | qfq | 4,380,021 | 59,229,353 | -0.07% |
| 2025-09-16 | 13.39 | 13.54 | 13.25 | 13.52 | 13.37 | qfq | 4,277,794 | 57,459,118 | 0.97% |
| 2025-09-15 | 13.61 | 13.61 | 13.33 | 13.39 | 13.24 | qfq | 3,710,932 | 49,853,122 | -0.30% |
| 2025-09-12 | 13.34 | 13.62 | 13.34 | 13.43 | 13.28 | qfq | 6,045,135 | 81,290,492 | 0.90% |
| 2025-09-11 | 13.23 | 13.32 | 13.02 | 13.31 | 13.16 | qfq | 4,532,503 | 59,852,792 | 0.60% |
| 2025-09-10 | 13.13 | 13.32 | 13.11 | 13.23 | 13.08 | qfq | 3,201,784 | 42,424,508 | 0.46% |
| 2025-09-09 | 13.36 | 13.37 | 13.11 | 13.17 | 13.02 | qfq | 3,384,756 | 44,805,788 | -1.27% |
| 2025-09-08 | 13.24 | 13.36 | 13.19 | 13.34 | 13.19 | qfq | 3,997,500 | 53,040,085 | 0.76% |
| 2025-09-05 | 13.05 | 13.25 | 12.92 | 13.24 | 13.09 | qfq | 4,088,163 | 53,795,031 | 1.46% |
| 2025-09-04 | 12.92 | 13.24 | 12.81 | 13.05 | 12.90 | qfq | 5,615,040 | 73,499,470 | 0.46% |
| 2025-09-03 | 13.60 | 13.62 | 12.97 | 12.99 | 12.84 | qfq | 6,336,862 | 83,824,086 | -3.06% |
| 2025-09-02 | 13.70 | 13.83 | 13.28 | 13.40 | 13.25 | qfq | 8,137,158 | 109,772,531 | -2.69% |
| 2025-09-01 | 13.45 | 13.94 | 13.28 | 13.77 | 13.62 | qfq | 8,278,770 | 112,894,637 | 2.15% |
| 2025-08-29 | 14.10 | 14.10 | 13.46 | 13.48 | 13.33 | qfq | 11,507,004 | 156,977,670 | -4.94% |
| 2025-08-28 | 14.63 | 14.69 | 13.69 | 14.18 | 14.02 | qfq | 18,361,027 | 258,779,784 | -3.99% |
| 2025-08-27 | 16.00 | 16.15 | 14.51 | 14.77 | 14.60 | qfq | 28,325,233 | 427,611,036 | -4.89% |
| 2025-08-26 | 14.20 | 15.53 | 14.08 | 15.53 | 15.36 | qfq | 15,479,862 | 236,304,713 | 9.99% |
| 2025-08-25 | 15.00 | 15.05 | 13.63 | 14.12 | 13.96 | qfq | 25,912,577 | 371,209,941 | -6.61% |
| 2025-08-15 | 14.32 | 15.57 | 14.21 | 15.12 | 14.95 | qfq | 26,143,249 | 394,418,540 | 6.86% |
| 2025-08-14 | 13.95 | 14.25 | 13.61 | 14.15 | 13.99 | qfq | 15,765,840 | 220,600,057 | 2.61% |
| 2025-08-13 | 13.83 | 13.93 | 13.67 | 13.79 | 13.63 | qfq | 7,232,736 | 99,715,033 | -0.58% |
| 2025-08-12 | 14.12 | 14.19 | 13.76 | 13.87 | 13.71 | qfq | 8,623,675 | 120,120,230 | -0.43% |
| 2025-08-11 | 14.00 | 14.29 | 13.86 | 13.93 | 13.77 | qfq | 12,042,546 | 169,413,093 | 0.65% |
| 2025-08-08 | 13.50 | 13.99 | 13.32 | 13.84 | 13.68 | qfq | 12,380,204 | 169,517,642 | 3.21% |
| 2025-08-07 | 13.77 | 14.01 | 13.41 | 13.41 | 13.26 | qfq | 11,522,419 | 156,913,856 | -2.47% |
| 2025-08-06 | 13.46 | 13.76 | 13.31 | 13.75 | 13.60 | qfq | 12,109,015 | 164,461,852 | 2.61% |
| 2025-08-05 | 13.44 | 13.65 | 13.22 | 13.40 | 13.25 | qfq | 14,471,726 | 193,733,428 | -0.37% |
| 2025-08-04 | 12.56 | 13.84 | 12.51 | 13.45 | 13.30 | qfq | 21,587,345 | 290,249,737 | 6.92% |
| 2025-08-01 | 12.53 | 12.78 | 12.40 | 12.58 | 12.44 | qfq | 3,429,858 | 43,234,642 | 0.72% |
| 2025-07-31 | 12.68 | 12.92 | 12.42 | 12.49 | 12.35 | qfq | 4,947,186 | 62,365,826 | -1.96% |
| 2025-07-30 | 12.90 | 12.96 | 12.62 | 12.74 | 12.60 | qfq | 3,816,484 | 48,670,556 | -1.24% |
| 2025-07-29 | 13.04 | 13.24 | 12.77 | 12.90 | 12.75 | qfq | 4,961,856 | 64,022,044 | -1.07% |
| 2025-07-28 | 13.00 | 13.11 | 12.85 | 13.04 | 12.89 | qfq | 5,609,546 | 72,915,206 | 0.31% |
| 2025-07-25 | 12.71 | 13.08 | 12.63 | 13.00 | 12.85 | qfq | 10,296,176 | 132,824,756 | 2.52% |
| 2025-07-24 | 12.39 | 12.79 | 12.28 | 12.68 | 12.54 | qfq | 7,948,530 | 100,688,729 | 2.59% |
| 2025-07-23 | 12.69 | 12.75 | 12.35 | 12.36 | 12.22 | qfq | 4,719,552 | 58,763,153 | -2.52% |
| 2025-07-22 | 12.74 | 12.92 | 12.53 | 12.68 | 12.54 | qfq | 5,920,988 | 74,978,425 | -0.16% |
| 2025-07-21 | 12.41 | 12.85 | 12.34 | 12.70 | 12.56 | qfq | 9,905,700 | 125,010,520 | 3.42% |
| 2025-07-18 | 12.43 | 12.48 | 12.22 | 12.28 | 12.14 | qfq | 3,787,277 | 46,580,841 | -1.13% |
| 2025-07-17 | 12.38 | 12.63 | 12.30 | 12.42 | 12.28 | qfq | 4,965,040 | 61,858,978 | 0.32% |
| 2025-07-16 | 12.42 | 12.48 | 12.34 | 12.38 | 12.24 | qfq | 3,629,970 | 45,074,037 | -0.32% |
| 2025-07-15 | 12.45 | 12.48 | 12.12 | 12.42 | 12.28 | qfq | 6,396,223 | 78,705,971 | -0.24% |
| 2025-07-14 | 12.51 | 12.51 | 12.33 | 12.45 | 12.31 | qfq | 4,440,154 | 55,096,947 | -1.03% |
| 2025-07-11 | 12.67 | 12.70 | 12.47 | 12.58 | 12.28 | qfq | 5,800,861 | 72,837,174 | -0.55% |
| 2025-07-10 | 12.32 | 12.66 | 12.23 | 12.65 | 12.34 | qfq | 6,497,562 | 81,191,391 | 2.68% |
| 2025-07-09 | 12.44 | 12.54 | 12.30 | 12.32 | 12.02 | qfq | 4,104,112 | 50,918,907 | -0.96% |
| 2025-07-08 | 12.36 | 12.47 | 12.26 | 12.44 | 12.14 | qfq | 3,165,270 | 39,249,624 | 0.65% |
| 2025-07-07 | 12.15 | 12.45 | 12.07 | 12.36 | 12.06 | qfq | 4,589,414 | 56,304,873 | 1.81% |
| 2025-07-04 | 12.62 | 12.62 | 12.13 | 12.14 | 11.85 | qfq | 7,971,600 | 97,681,765 | -3.80% |
| 2025-07-03 | 12.62 | 12.68 | 12.50 | 12.62 | 12.32 | qfq | 3,857,930 | 48,517,212 | 0.00% |
| 2025-07-02 | 12.73 | 12.75 | 12.46 | 12.62 | 12.32 | qfq | 6,180,588 | 77,739,299 | -1.48% |
| 2025-07-01 | 12.90 | 12.96 | 12.61 | 12.81 | 12.50 | qfq | 8,223,714 | 105,108,315 | -0.23% |
| 2025-06-30 | 12.54 | 12.90 | 12.47 | 12.84 | 12.53 | qfq | 11,740,454 | 148,802,318 | 2.72% |
| 2025-06-27 | 12.68 | 12.69 | 12.46 | 12.50 | 12.20 | qfq | 7,885,348 | 98,890,901 | -1.26% |
| 2025-06-26 | 12.82 | 12.85 | 12.52 | 12.66 | 12.35 | qfq | 10,703,031 | 135,224,807 | -1.17% |
| 2025-06-25 | 12.84 | 13.03 | 12.68 | 12.81 | 12.50 | qfq | 14,047,006 | 180,053,958 | -0.31% |
| 2025-06-24 | 13.10 | 13.13 | 12.80 | 12.85 | 12.54 | qfq | 18,867,801 | 243,942,279 | -2.87% |
| 2025-06-23 | 13.00 | 13.35 | 12.40 | 13.23 | 12.91 | qfq | 31,246,463 | 400,633,709 | 1.93% |
| 2025-06-20 | 11.70 | 12.98 | 11.70 | 12.98 | 12.67 | qfq | 10,569,481 | 135,162,867 | 10.00% |
| 2025-06-19 | 11.67 | 12.50 | 11.62 | 11.80 | 11.52 | qfq | 7,581,375 | 91,407,976 | 1.03% |
| 2025-06-18 | 11.60 | 11.72 | 11.46 | 11.68 | 11.40 | qfq | 2,418,338 | 28,103,225 | -0.34% |
| 2025-06-17 | 12.00 | 12.03 | 11.63 | 11.72 | 11.44 | qfq | 3,640,496 | 42,907,227 | -0.09% |
| 2025-06-16 | 11.84 | 11.99 | 11.71 | 11.73 | 11.45 | qfq | 4,063,361 | 47,988,558 | -0.93% |
| 2025-06-13 | 12.38 | 12.38 | 11.78 | 11.84 | 11.55 | qfq | 4,058,948 | 48,524,813 | -4.36% |
| 2025-06-12 | 12.16 | 12.42 | 12.05 | 12.38 | 12.08 | qfq | 3,571,668 | 44,016,298 | 1.81% |
| 2025-06-11 | 11.97 | 12.43 | 11.97 | 12.16 | 11.87 | qfq | 3,724,098 | 45,672,007 | 1.42% |
| 2025-06-10 | 12.07 | 12.18 | 11.85 | 11.99 | 11.70 | qfq | 2,689,896 | 32,338,652 | -0.91% |
| 2025-06-09 | 12.24 | 12.24 | 11.91 | 12.10 | 11.81 | qfq | 2,370,880 | 28,531,454 | 0.17% |
| 2025-06-06 | 11.88 | 12.09 | 11.81 | 12.08 | 11.79 | qfq | 3,522,997 | 42,277,171 | 1.77% |
| 2025-06-05 | 11.78 | 11.95 | 11.60 | 11.87 | 11.58 | qfq | 3,019,656 | 35,668,317 | 0.94% |
| 2025-06-04 | 11.75 | 11.87 | 11.72 | 11.76 | 11.48 | qfq | 2,867,801 | 33,796,839 | 0.26% |
| 2025-06-03 | 11.51 | 11.98 | 11.51 | 11.73 | 11.45 | qfq | 5,147,765 | 60,402,461 | -2.66% |
| 2025-05-30 | 12.36 | 12.45 | 12.00 | 12.05 | 11.76 | qfq | 3,911,662 | 47,406,727 | -3.21% |
| 2025-05-29 | 12.25 | 12.56 | 12.16 | 12.45 | 12.15 | qfq | 3,394,538 | 42,256,533 | 2.05% |
| 2025-05-28 | 12.19 | 12.42 | 12.11 | 12.20 | 11.91 | qfq | 3,211,119 | 39,298,988 | -0.33% |
| 2025-05-27 | 12.32 | 12.42 | 12.15 | 12.24 | 11.94 | qfq | 2,833,864 | 34,688,048 | -0.65% |
| 2025-05-26 | 12.40 | 12.60 | 12.23 | 12.32 | 12.02 | qfq | 2,249,102 | 27,868,399 | -0.65% |
| 2025-05-23 | 12.18 | 12.80 | 12.15 | 12.40 | 12.10 | qfq | 5,287,053 | 66,152,727 | 1.14% |
| 2025-05-22 | 12.51 | 12.61 | 12.20 | 12.26 | 11.96 | qfq | 3,405,433 | 42,116,499 | -2.00% |
| 2025-05-21 | 12.39 | 12.55 | 12.24 | 12.51 | 12.21 | qfq | 3,592,454 | 44,636,468 | 0.89% |
| 2025-05-20 | 12.30 | 12.43 | 12.21 | 12.40 | 12.10 | qfq | 2,786,626 | 34,388,780 | 0.73% |
| 2025-05-19 | 12.32 | 12.42 | 12.08 | 12.31 | 12.01 | qfq | 3,463,709 | 42,461,466 | -0.16% |
| 2025-05-16 | 12.10 | 12.44 | 12.03 | 12.33 | 12.03 | qfq | 4,480,435 | 55,313,937 | 1.73% |
| 2025-05-15 | 11.94 | 12.53 | 11.73 | 12.12 | 11.83 | qfq | 5,619,926 | 68,046,454 | 1.51% |
| 2025-05-14 | 11.89 | 12.04 | 11.80 | 11.94 | 11.65 | qfq | 2,408,646 | 28,718,890 | 0.00% |
| 2025-05-13 | 12.15 | 12.17 | 11.87 | 11.94 | 11.65 | qfq | 2,643,752 | 31,688,830 | -1.08% |
| 2025-05-12 | 11.99 | 12.28 | 11.85 | 12.07 | 11.78 | qfq | 3,952,113 | 47,602,188 | 1.17% |
| 2025-05-09 | 11.98 | 12.10 | 11.81 | 11.93 | 11.64 | qfq | 3,261,562 | 38,927,631 | -0.83% |
| 2025-05-08 | 11.69 | 12.23 | 11.66 | 12.03 | 11.74 | qfq | 4,922,858 | 58,989,495 | 2.38% |
| 2025-05-07 | 11.91 | 12.08 | 11.66 | 11.75 | 11.47 | qfq | 3,043,520 | 35,973,424 | -0.51% |
| 2025-05-06 | 11.63 | 11.84 | 11.59 | 11.81 | 11.53 | qfq | 3,646,842 | 42,737,178 | 2.07% |
| 2025-04-30 | 11.59 | 11.78 | 11.51 | 11.57 | 11.29 | qfq | 3,061,224 | 35,631,179 | -0.86% |
| 2025-04-29 | 11.50 | 11.85 | 11.50 | 11.67 | 11.39 | qfq | 2,742,066 | 32,112,663 | 0.95% |
| 2025-04-28 | 11.83 | 11.86 | 11.43 | 11.56 | 11.28 | qfq | 3,828,810 | 44,383,523 | -2.28% |
| 2025-04-25 | 11.53 | 11.93 | 11.47 | 11.83 | 11.54 | qfq | 4,994,664 | 58,878,264 | 2.60% |
| 2025-04-24 | 11.35 | 11.60 | 11.29 | 11.53 | 11.25 | qfq | 4,148,418 | 47,654,974 | 1.14% |
| 2025-04-23 | 11.00 | 11.46 | 11.00 | 11.40 | 11.13 | qfq | 6,848,860 | 77,689,918 | 4.01% |
| 2025-04-22 | 10.74 | 10.99 | 10.70 | 10.96 | 10.70 | qfq | 3,883,829 | 42,131,728 | 2.53% |
| 2025-04-21 | 10.48 | 10.76 | 10.39 | 10.69 | 10.43 | qfq | 2,249,488 | 23,984,099 | 1.04% |
| 2025-04-18 | 10.42 | 10.62 | 10.41 | 10.58 | 10.32 | qfq | 1,944,252 | 20,464,367 | 0.86% |
| 2025-04-17 | 10.41 | 10.58 | 10.23 | 10.49 | 10.24 | qfq | 1,940,104 | 20,380,517 | 0.77% |
| 2025-04-16 | 10.63 | 10.76 | 10.23 | 10.41 | 10.16 | qfq | 4,188,076 | 43,854,282 | -3.34% |
| 2025-04-15 | 10.50 | 11.04 | 10.47 | 10.77 | 10.51 | qfq | 4,909,874 | 52,731,810 | 2.96% |
| 2025-04-14 | 10.29 | 10.58 | 10.29 | 10.46 | 10.21 | qfq | 2,243,500 | 23,502,302 | 1.95% |
| 2025-04-11 | 10.00 | 10.39 | 9.87 | 10.26 | 10.01 | qfq | 4,151,466 | 42,430,669 | 3.01% |
| 2025-04-10 | 9.98 | 10.20 | 9.94 | 9.96 | 9.72 | qfq | 5,150,256 | 51,838,307 | 2.57% |
| 2025-04-09 | 9.45 | 9.79 | 8.74 | 9.71 | 9.48 | qfq | 6,785,386 | 63,003,704 | 0.73% |
| 2025-04-08 | 9.98 | 10.16 | 9.42 | 9.64 | 9.41 | qfq | 8,650,392 | 84,538,420 | -7.84% |
| 2025-04-07 | 11.09 | 11.09 | 10.46 | 10.46 | 10.21 | qfq | 3,995,352 | 42,080,084 | -9.98% |
| 2025-04-03 | 11.73 | 11.88 | 11.38 | 11.62 | 11.34 | qfq | 3,832,766 | 44,604,788 | -2.68% |
| 2025-04-02 | 11.75 | 12.03 | 11.60 | 11.94 | 11.65 | qfq | 3,304,434 | 39,244,531 | 1.53% |
| 2025-04-01 | 11.79 | 11.92 | 11.72 | 11.76 | 11.48 | qfq | 2,415,562 | 28,558,044 | 0.26% |
| 2025-03-31 | 12.06 | 12.10 | 11.53 | 11.73 | 11.45 | qfq | 4,246,328 | 49,669,413 | -2.66% |
| 2025-03-28 | 12.12 | 12.27 | 11.99 | 12.05 | 11.76 | qfq | 3,232,792 | 39,193,962 | -0.99% |
| 2025-03-27 | 12.42 | 12.50 | 12.12 | 12.17 | 11.88 | qfq | 3,371,226 | 41,287,461 | -1.70% |
| 2025-03-26 | 12.17 | 12.49 | 12.05 | 12.38 | 12.08 | qfq | 5,249,936 | 64,920,895 | 2.57% |
| 2025-03-25 | 12.21 | 12.29 | 11.95 | 12.07 | 11.78 | qfq | 4,520,724 | 54,747,320 | -0.90% |
| 2025-03-24 | 12.75 | 12.86 | 11.90 | 12.18 | 11.89 | qfq | 9,635,036 | 117,964,663 | -5.36% |
| 2025-03-21 | 12.97 | 13.21 | 12.78 | 12.87 | 12.56 | qfq | 8,874,496 | 114,833,693 | -2.13% |
| 2025-03-20 | 12.50 | 13.41 | 12.35 | 13.15 | 12.83 | qfq | 15,250,042 | 198,663,398 | 4.78% |
| 2025-03-19 | 12.30 | 12.72 | 12.21 | 12.55 | 12.25 | qfq | 7,839,936 | 97,934,540 | 2.03% |
| 2025-03-18 | 12.26 | 12.35 | 12.17 | 12.30 | 12.00 | qfq | 4,360,766 | 53,475,351 | 0.41% |
| 2025-03-17 | 12.30 | 12.36 | 12.07 | 12.25 | 11.95 | qfq | 4,334,842 | 52,940,255 | 0.16% |
| 2025-03-14 | 12.36 | 12.44 | 12.13 | 12.23 | 11.94 | qfq | 5,290,491 | 64,604,817 | -0.89% |
| 2025-03-13 | 12.31 | 12.37 | 11.98 | 12.34 | 12.04 | qfq | 6,062,256 | 73,750,974 | 0.08% |
| 2025-03-12 | 12.30 | 12.48 | 12.17 | 12.33 | 12.03 | qfq | 8,002,424 | 98,281,544 | 0.90% |
| 2025-03-11 | 11.82 | 12.30 | 11.82 | 12.22 | 11.93 | qfq | 9,291,096 | 112,486,542 | 0.91% |
| 2025-03-10 | 11.85 | 12.18 | 11.69 | 12.11 | 11.82 | qfq | 11,628,172 | 139,084,915 | 3.24% |
| 2025-03-07 | 11.90 | 12.11 | 11.63 | 11.73 | 11.45 | qfq | 13,182,357 | 156,088,274 | -1.51% |
| 2025-03-06 | 11.22 | 12.34 | 11.21 | 11.91 | 11.62 | qfq | 18,404,302 | 219,434,130 | 6.15% |
| 2025-03-05 | 11.19 | 11.23 | 11.03 | 11.22 | 10.95 | qfq | 2,833,810 | 31,597,841 | 0.36% |
| 2025-03-04 | 10.99 | 11.22 | 10.87 | 11.18 | 10.91 | qfq | 3,635,702 | 40,416,521 | 1.64% |
| 2025-03-03 | 11.12 | 11.22 | 10.91 | 11.00 | 10.73 | qfq | 4,066,226 | 45,074,525 | -0.36% |
| 2025-02-28 | 11.38 | 11.38 | 10.99 | 11.04 | 10.77 | qfq | 4,178,532 | 46,580,112 | -3.16% |
| 2025-02-27 | 11.47 | 11.56 | 11.20 | 11.40 | 11.13 | qfq | 4,388,078 | 49,799,542 | -0.52% |
| 2025-02-26 | 11.22 | 11.59 | 11.22 | 11.46 | 11.18 | qfq | 6,333,400 | 72,584,753 | 2.32% |
| 2025-02-25 | 11.20 | 11.35 | 11.14 | 11.20 | 10.93 | qfq | 3,846,320 | 43,255,568 | -0.88% |
| 2025-02-24 | 11.21 | 11.55 | 11.13 | 11.30 | 11.03 | qfq | 5,797,800 | 65,566,912 | 0.18% |
| 2025-02-21 | 11.30 | 11.41 | 11.19 | 11.28 | 11.01 | qfq | 3,985,114 | 44,896,254 | -0.53% |
| 2025-02-20 | 11.40 | 11.44 | 11.21 | 11.34 | 11.07 | qfq | 4,252,122 | 48,041,600 | -0.61% |
| 2025-02-19 | 11.35 | 11.48 | 11.20 | 11.41 | 11.13 | qfq | 4,925,314 | 55,991,253 | 0.53% |
| 2025-02-18 | 11.49 | 11.86 | 11.25 | 11.35 | 11.08 | qfq | 7,004,360 | 80,653,015 | -1.39% |
| 2025-02-17 | 10.95 | 11.59 | 10.92 | 11.51 | 11.23 | qfq | 8,087,132 | 91,761,688 | 4.73% |
| 2025-02-14 | 10.90 | 11.19 | 10.90 | 10.99 | 10.73 | qfq | 2,936,382 | 32,444,507 | 0.00% |
| 2025-02-13 | 11.26 | 11.30 | 10.99 | 10.99 | 10.73 | qfq | 3,148,972 | 34,964,167 | -2.31% |
| 2025-02-12 | 11.29 | 11.31 | 11.16 | 11.25 | 10.98 | qfq | 3,056,426 | 34,318,638 | -0.71% |
| 2025-02-11 | 11.25 | 11.54 | 11.15 | 11.33 | 11.06 | qfq | 4,325,576 | 48,838,096 | 0.98% |
| 2025-02-10 | 11.22 | 11.32 | 11.10 | 11.22 | 10.95 | qfq | 4,225,318 | 47,209,637 | -0.44% |
| 2025-02-07 | 11.32 | 11.42 | 11.16 | 11.27 | 11.00 | qfq | 4,621,374 | 52,302,732 | 0.00% |
| 2025-02-06 | 11.01 | 11.27 | 10.90 | 11.27 | 11.00 | qfq | 3,161,614 | 35,191,267 | 2.83% |
| 2025-02-05 | 11.14 | 11.18 | 10.90 | 10.96 | 10.70 | qfq | 3,021,462 | 33,240,981 | -1.62% |
| 2025-01-27 | 11.19 | 11.27 | 10.97 | 11.14 | 10.87 | qfq | 3,746,124 | 41,727,090 | -0.18% |
| 2025-01-24 | 10.83 | 11.19 | 10.77 | 11.16 | 10.89 | qfq | 4,650,716 | 51,429,436 | 3.05% |
| 2025-01-23 | 10.98 | 11.03 | 10.81 | 10.83 | 10.57 | qfq | 3,022,494 | 32,995,558 | -0.37% |
| 2025-01-22 | 11.08 | 11.08 | 10.81 | 10.87 | 10.61 | qfq | 1,988,692 | 21,698,511 | -1.81% |
| 2025-01-21 | 11.15 | 11.16 | 10.86 | 11.07 | 10.80 | qfq | 2,303,756 | 25,309,097 | 0.09% |
| 2025-01-20 | 10.88 | 11.19 | 10.88 | 11.06 | 10.79 | qfq | 3,573,798 | 39,433,754 | 1.65% |
| 2025-01-17 | 10.85 | 10.92 | 10.73 | 10.88 | 10.62 | qfq | 2,406,098 | 26,075,605 | 0.46% |
| 2025-01-16 | 10.84 | 11.00 | 10.73 | 10.83 | 10.57 | qfq | 2,706,024 | 29,362,204 | 0.00% |
| 2025-01-15 | 10.92 | 10.96 | 10.80 | 10.83 | 10.57 | qfq | 2,956,434 | 32,141,738 | -0.64% |
| 2025-01-14 | 10.43 | 10.90 | 10.42 | 10.90 | 10.64 | qfq | 4,909,574 | 52,840,766 | 4.51% |
| 2025-01-13 | 10.42 | 10.60 | 10.21 | 10.43 | 10.18 | qfq | 2,555,406 | 26,613,137 | -0.86% |
| 2025-01-10 | 10.55 | 10.78 | 10.49 | 10.52 | 10.27 | qfq | 3,923,438 | 41,795,278 | -0.38% |
| 2025-01-09 | 10.41 | 10.65 | 10.26 | 10.56 | 10.31 | qfq | 3,010,688 | 31,628,081 | 1.34% |
| 2025-01-08 | 10.52 | 10.55 | 10.15 | 10.42 | 10.17 | qfq | 2,383,356 | 24,681,060 | -0.95% |
| 2025-01-07 | 10.37 | 10.52 | 10.25 | 10.52 | 10.27 | qfq | 2,615,344 | 27,248,843 | 1.45% |
| 2025-01-06 | 10.29 | 10.41 | 9.80 | 10.37 | 10.12 | qfq | 3,630,408 | 37,025,924 | 0.78% |
| 2025-01-03 | 10.27 | 10.67 | 10.18 | 10.29 | 10.04 | qfq | 5,227,688 | 54,254,426 | 0.19% |
| 2025-01-02 | 10.32 | 10.63 | 10.11 | 10.27 | 10.02 | qfq | 3,510,170 | 36,371,098 | -1.15% |
| 2024-12-31 | 10.51 | 10.66 | 10.31 | 10.39 | 10.14 | qfq | 2,369,108 | 24,817,978 | -1.98% |
| 2024-12-30 | 10.70 | 10.70 | 10.38 | 10.60 | 10.34 | qfq | 2,154,312 | 22,768,709 | -0.93% |
| 2024-12-27 | 10.52 | 10.81 | 10.52 | 10.70 | 10.44 | qfq | 2,727,746 | 29,194,270 | 1.61% |
| 2024-12-26 | 10.22 | 10.62 | 10.22 | 10.53 | 10.28 | qfq | 2,916,226 | 30,670,753 | 2.43% |
| 2024-12-25 | 10.53 | 10.54 | 10.08 | 10.28 | 10.03 | qfq | 2,933,280 | 30,190,381 | -2.37% |
| 2024-12-24 | 10.54 | 10.66 | 10.34 | 10.53 | 10.28 | qfq | 2,629,726 | 27,601,636 | 1.94% |
| 2024-12-23 | 10.97 | 11.06 | 10.31 | 10.33 | 10.08 | qfq | 4,772,678 | 50,402,386 | -5.83% |
| 2024-12-20 | 10.84 | 11.04 | 10.84 | 10.97 | 10.71 | qfq | 2,717,156 | 29,793,144 | 1.57% |
| 2024-12-19 | 10.71 | 10.83 | 10.58 | 10.80 | 10.54 | qfq | 2,653,382 | 28,420,693 | -0.09% |
| 2024-12-18 | 10.87 | 11.00 | 10.65 | 10.81 | 10.55 | qfq | 3,717,495 | 40,383,976 | -1.10% |
| 2024-12-17 | 11.40 | 11.44 | 10.84 | 10.93 | 10.67 | qfq | 5,979,678 | 66,144,233 | -3.95% |
| 2024-12-16 | 11.51 | 11.54 | 11.32 | 11.38 | 11.11 | qfq | 4,305,004 | 49,094,448 | -1.04% |
| 2024-12-13 | 11.76 | 11.77 | 11.48 | 11.50 | 11.22 | qfq | 5,648,906 | 65,607,561 | -2.62% |
| 2024-12-12 | 11.46 | 11.85 | 11.44 | 11.81 | 11.53 | qfq | 8,794,798 | 103,109,194 | 2.79% |
| 2024-12-11 | 11.37 | 11.50 | 11.32 | 11.49 | 11.21 | qfq | 4,276,752 | 48,768,762 | 0.70% |
| 2024-12-10 | 11.80 | 11.85 | 11.38 | 11.41 | 11.13 | qfq | 6,638,398 | 76,879,416 | -0.61% |
| 2024-12-09 | 11.35 | 11.49 | 11.33 | 11.48 | 11.20 | qfq | 5,653,112 | 64,565,221 | 1.23% |
| 2024-12-06 | 11.43 | 11.53 | 11.17 | 11.34 | 11.07 | qfq | 6,001,998 | 67,813,576 | -0.96% |
| 2024-12-05 | 11.33 | 11.55 | 11.27 | 11.45 | 11.17 | qfq | 4,820,902 | 55,005,043 | 0.88% |
| 2024-12-04 | 11.60 | 11.71 | 11.28 | 11.35 | 11.08 | qfq | 7,407,862 | 84,893,709 | -2.32% |
| 2024-12-03 | 11.71 | 11.85 | 11.49 | 11.62 | 11.34 | qfq | 9,831,674 | 114,807,244 | -1.11% |
| 2024-12-02 | 11.41 | 11.97 | 11.40 | 11.75 | 11.47 | qfq | 10,850,342 | 126,664,511 | 1.03% |
| 2024-11-29 | 11.54 | 11.75 | 11.44 | 11.63 | 11.35 | qfq | 7,630,922 | 88,475,141 | -0.77% |
| 2024-11-28 | 11.41 | 12.18 | 11.25 | 11.72 | 11.44 | qfq | 10,295,554 | 120,205,464 | 1.82% |
| 2024-11-27 | 11.35 | 11.55 | 10.92 | 11.51 | 11.23 | qfq | 7,802,550 | 87,527,873 | -0.69% |
| 2024-11-26 | 12.24 | 12.25 | 11.08 | 11.59 | 11.31 | qfq | 9,507,680 | 112,985,599 | -4.37% |
| 2024-11-25 | 11.96 | 12.16 | 11.65 | 12.12 | 11.83 | qfq | 12,228,052 | 146,029,167 | 1.85% |
| 2024-11-22 | 11.40 | 12.27 | 11.18 | 11.90 | 11.61 | qfq | 17,087,606 | 200,372,089 | 4.02% |
| 2024-11-21 | 11.18 | 11.65 | 11.18 | 11.44 | 11.16 | qfq | 9,182,968 | 104,868,626 | 1.06% |
| 2024-11-20 | 11.19 | 11.38 | 11.08 | 11.32 | 11.05 | qfq | 9,604,316 | 108,003,525 | -0.35% |
| 2024-11-19 | 11.03 | 11.36 | 10.81 | 11.36 | 11.09 | qfq | 9,739,606 | 107,862,359 | 1.43% |
| 2024-11-18 | 12.02 | 12.12 | 11.03 | 11.20 | 10.93 | qfq | 17,472,662 | 198,233,513 | -8.65% |
| 2024-11-15 | 11.91 | 12.80 | 11.46 | 12.26 | 11.96 | qfq | 24,240,077 | 289,872,803 | 2.25% |
| 2024-11-14 | 12.17 | 12.88 | 11.88 | 11.99 | 11.70 | qfq | 30,878,990 | 382,593,722 | -1.48% |
| 2024-11-13 | 10.95 | 12.17 | 10.80 | 12.17 | 11.88 | qfq | 26,237,684 | 309,178,093 | 10.04% |
| 2024-11-12 | 10.63 | 11.50 | 10.63 | 11.06 | 10.79 | qfq | 12,092,975 | 132,974,028 | 3.95% |
| 2024-11-11 | 10.51 | 10.65 | 10.46 | 10.64 | 10.38 | qfq | 4,972,484 | 52,597,278 | 0.85% |
| 2024-11-08 | 10.75 | 10.79 | 10.48 | 10.55 | 10.30 | qfq | 6,234,804 | 65,983,884 | -1.40% |
| 2024-11-07 | 10.48 | 10.78 | 10.41 | 10.70 | 10.44 | qfq | 7,344,141 | 78,117,980 | 0.56% |
| 2024-11-06 | 10.33 | 10.87 | 10.22 | 10.64 | 10.38 | qfq | 9,898,191 | 104,352,333 | 4.01% |
| 2024-11-05 | 10.15 | 10.25 | 10.08 | 10.23 | 9.98 | qfq | 5,661,438 | 57,588,199 | 0.79% |
| 2024-11-04 | 9.96 | 10.18 | 9.90 | 10.15 | 9.91 | qfq | 3,986,576 | 40,259,241 | 2.01% |
| 2024-11-01 | 10.23 | 10.39 | 9.90 | 9.95 | 9.71 | qfq | 6,459,676 | 65,053,510 | -2.74% |
| 2024-10-31 | 9.97 | 10.23 | 9.96 | 10.23 | 9.98 | qfq | 5,477,566 | 55,374,815 | 2.40% |
| 2024-10-30 | 9.87 | 10.05 | 9.78 | 9.99 | 9.75 | qfq | 4,428,039 | 43,975,820 | 1.22% |
| 2024-10-29 | 10.16 | 10.24 | 9.83 | 9.87 | 9.63 | qfq | 5,728,794 | 57,283,377 | -2.57% |
| 2024-10-28 | 9.92 | 10.13 | 9.89 | 10.13 | 9.89 | qfq | 4,635,320 | 46,404,302 | 2.12% |
| 2024-10-25 | 9.80 | 9.95 | 9.76 | 9.92 | 9.68 | qfq | 4,175,390 | 41,316,406 | 0.40% |
| 2024-10-24 | 9.82 | 9.93 | 9.68 | 9.88 | 9.64 | qfq | 4,139,892 | 40,630,221 | 0.41% |
| 2024-10-23 | 9.66 | 9.98 | 9.57 | 9.84 | 9.60 | qfq | 5,925,414 | 58,259,744 | 1.86% |
| 2024-10-22 | 9.40 | 9.66 | 9.33 | 9.66 | 9.43 | qfq | 5,088,850 | 48,423,975 | 2.77% |
| 2024-10-21 | 9.45 | 9.48 | 9.26 | 9.40 | 9.17 | qfq | 5,175,306 | 48,559,960 | -0.53% |
| 2024-10-18 | 9.14 | 9.50 | 9.14 | 9.45 | 9.22 | qfq | 4,280,570 | 40,053,603 | 2.83% |
| 2024-10-17 | 9.33 | 9.45 | 9.19 | 9.19 | 8.97 | qfq | 3,035,544 | 28,277,338 | -1.50% |
| 2024-10-16 | 9.28 | 9.41 | 9.21 | 9.33 | 9.11 | qfq | 2,785,426 | 25,992,241 | -0.11% |
| 2024-10-15 | 9.53 | 9.61 | 9.34 | 9.34 | 9.11 | qfq | 3,499,266 | 33,213,978 | -2.20% |
| 2024-10-14 | 9.40 | 9.57 | 9.30 | 9.55 | 9.32 | qfq | 3,513,252 | 33,263,013 | 1.38% |
| 2024-10-11 | 9.70 | 9.78 | 9.30 | 9.42 | 9.19 | qfq | 4,451,130 | 42,260,206 | -3.48% |
| 2024-10-10 | 9.72 | 9.96 | 9.59 | 9.76 | 9.52 | qfq | 5,812,034 | 56,969,846 | 0.51% |
| 2024-10-09 | 10.73 | 10.73 | 9.70 | 9.71 | 9.48 | qfq | 8,808,130 | 88,898,301 | -9.51% |
| 2024-10-08 | 11.22 | 11.28 | 10.50 | 10.73 | 10.47 | qfq | 18,896,918 | 207,894,900 | 4.68% |
| 2024-09-30 | 9.80 | 10.40 | 9.53 | 10.25 | 10.00 | qfq | 10,961,823 | 109,540,863 | 7.89% |
| 2024-09-27 | 9.09 | 9.55 | 8.97 | 9.50 | 9.27 | qfq | 4,180,662 | 38,673,251 | 5.79% |
| 2024-09-26 | 8.70 | 8.98 | 8.65 | 8.98 | 8.76 | qfq | 3,813,524 | 33,602,408 | 3.10% |
| 2024-09-25 | 8.84 | 8.90 | 8.69 | 8.71 | 8.50 | qfq | 4,444,551 | 39,173,766 | 0.00% |
| 2024-09-24 | 8.42 | 8.71 | 8.41 | 8.71 | 8.50 | qfq | 2,821,786 | 24,224,957 | 3.08% |
| 2024-09-23 | 8.36 | 8.48 | 8.25 | 8.45 | 8.25 | qfq | 1,950,258 | 16,407,576 | 0.96% |
| 2024-09-20 | 8.50 | 8.50 | 8.31 | 8.37 | 8.17 | qfq | 1,710,574 | 14,319,911 | -1.18% |
| 2024-09-19 | 8.33 | 8.54 | 8.21 | 8.47 | 8.27 | qfq | 2,258,794 | 19,024,591 | 2.05% |
| 2024-09-18 | 8.40 | 8.41 | 8.09 | 8.30 | 8.10 | qfq | 2,947,652 | 24,233,779 | -0.60% |
| 2024-09-13 | 8.53 | 8.61 | 8.34 | 8.35 | 8.15 | qfq | 2,532,028 | 21,313,825 | -2.22% |
| 2024-09-12 | 8.66 | 8.78 | 8.50 | 8.54 | 8.33 | qfq | 4,013,100 | 34,587,199 | -1.84% |
| 2024-09-11 | 8.63 | 8.81 | 8.58 | 8.70 | 8.49 | qfq | 4,041,238 | 35,230,808 | -0.11% |
| 2024-09-10 | 8.91 | 8.97 | 8.63 | 8.71 | 8.50 | qfq | 6,106,340 | 53,371,545 | -2.02% |
| 2024-09-09 | 9.20 | 9.25 | 8.84 | 8.89 | 8.68 | qfq | 11,066,924 | 99,598,745 | -3.68% |
| 2024-09-06 | 8.92 | 9.69 | 8.80 | 9.23 | 9.01 | qfq | 14,395,348 | 134,695,618 | 4.77% |
| 2024-09-05 | 8.56 | 9.24 | 8.56 | 8.81 | 8.60 | qfq | 5,084,384 | 45,221,170 | 2.20% |
| 2024-09-04 | 8.55 | 8.69 | 8.50 | 8.62 | 8.41 | qfq | 1,781,448 | 15,298,108 | 0.23% |
| 2024-09-03 | 8.60 | 8.67 | 8.48 | 8.60 | 8.39 | qfq | 1,911,130 | 16,410,618 | 0.23% |
| 2024-09-02 | 8.57 | 8.73 | 8.53 | 8.58 | 8.37 | qfq | 2,469,488 | 21,324,620 | -0.12% |
| 2024-08-30 | 8.43 | 8.71 | 8.36 | 8.59 | 8.38 | qfq | 2,473,406 | 21,235,386 | 1.90% |
| 2024-08-29 | 8.26 | 8.46 | 8.18 | 8.43 | 8.23 | qfq | 2,285,368 | 19,053,662 | 1.81% |
| 2024-08-28 | 8.13 | 8.36 | 8.09 | 8.28 | 8.08 | qfq | 2,788,306 | 23,000,327 | 1.72% |
| 2024-08-27 | 8.25 | 8.36 | 8.03 | 8.14 | 7.94 | qfq | 3,796,108 | 31,125,178 | -2.16% |
| 2024-08-26 | 8.63 | 8.63 | 8.15 | 8.32 | 8.12 | qfq | 5,789,396 | 48,351,957 | -5.13% |
| 2024-08-23 | 8.72 | 8.84 | 8.61 | 8.77 | 8.56 | qfq | 1,791,714 | 15,647,595 | -0.23% |
| 2024-08-22 | 8.91 | 9.00 | 8.78 | 8.79 | 8.58 | qfq | 1,080,518 | 9,579,027 | -1.90% |
| 2024-08-21 | 8.91 | 8.96 | 8.80 | 8.96 | 8.74 | qfq | 1,272,142 | 11,343,639 | 0.79% |
| 2024-08-20 | 9.10 | 9.23 | 8.87 | 8.89 | 8.68 | qfq | 1,782,312 | 15,968,503 | -2.84% |
| 2024-08-19 | 9.04 | 9.20 | 9.02 | 9.15 | 8.93 | qfq | 1,960,060 | 17,897,059 | 0.44% |
| 2024-08-16 | 9.24 | 9.26 | 9.08 | 9.11 | 8.89 | qfq | 1,098,588 | 10,052,443 | -0.65% |
| 2024-08-15 | 9.07 | 9.24 | 9.02 | 9.17 | 8.95 | qfq | 1,678,452 | 15,357,512 | 0.55% |
| 2024-08-14 | 9.21 | 9.24 | 9.09 | 9.12 | 8.90 | qfq | 1,240,102 | 11,340,888 | -1.41% |
| 2024-08-13 | 9.23 | 9.26 | 9.08 | 9.25 | 9.03 | qfq | 1,606,502 | 14,742,657 | 1.20% |
| 2024-08-12 | 9.18 | 9.23 | 9.09 | 9.14 | 8.92 | qfq | 1,625,832 | 14,875,530 | -0.76% |
| 2024-08-09 | 9.32 | 9.40 | 9.20 | 9.21 | 8.99 | qfq | 1,183,844 | 10,998,812 | -0.65% |
| 2024-08-08 | 9.27 | 9.34 | 9.09 | 9.27 | 9.05 | qfq | 1,394,510 | 12,855,131 | -0.32% |
| 2024-08-07 | 9.28 | 9.40 | 9.21 | 9.30 | 9.08 | qfq | 1,359,994 | 12,671,852 | 0.32% |
| 2024-08-06 | 9.16 | 9.31 | 9.13 | 9.27 | 9.05 | qfq | 1,484,964 | 13,684,840 | 2.43% |
| 2024-08-05 | 9.38 | 9.52 | 9.05 | 9.05 | 8.83 | qfq | 2,647,506 | 24,549,549 | -3.83% |
| 2024-08-02 | 9.57 | 9.65 | 9.40 | 9.41 | 9.18 | qfq | 1,757,782 | 16,739,652 | -2.39% |
| 2024-08-01 | 9.67 | 9.74 | 9.60 | 9.64 | 9.41 | qfq | 1,577,140 | 15,248,807 | -0.10% |
| 2024-07-31 | 9.38 | 9.67 | 9.37 | 9.65 | 9.42 | qfq | 2,129,696 | 20,370,458 | 2.88% |
| 2024-07-30 | 9.34 | 9.42 | 9.22 | 9.38 | 9.15 | qfq | 1,587,494 | 14,828,757 | 0.54% |
| 2024-07-29 | 9.34 | 9.40 | 9.26 | 9.33 | 9.11 | qfq | 1,479,540 | 13,803,096 | -0.11% |
| 2024-07-26 | 9.07 | 9.35 | 9.07 | 9.34 | 9.11 | qfq | 2,157,886 | 19,998,423 | 3.09% |
| 2024-07-25 | 8.93 | 9.18 | 8.82 | 9.06 | 8.84 | qfq | 1,916,536 | 17,283,901 | 1.23% |
| 2024-07-24 | 9.06 | 9.16 | 8.89 | 8.95 | 8.73 | qfq | 2,274,506 | 20,474,698 | -2.19% |
| 2024-07-23 | 9.37 | 9.48 | 9.15 | 9.15 | 8.93 | qfq | 1,930,128 | 17,995,360 | -2.35% |
| 2024-07-22 | 9.30 | 9.43 | 9.20 | 9.37 | 9.14 | qfq | 1,911,820 | 17,865,758 | 0.75% |
| 2024-07-19 | 9.29 | 9.39 | 9.15 | 9.30 | 9.08 | qfq | 1,960,802 | 18,222,775 | 0.22% |
| 2024-07-18 | 9.36 | 9.36 | 9.00 | 9.28 | 9.06 | qfq | 3,398,004 | 31,064,431 | -0.85% |
| 2024-07-17 | 9.70 | 9.73 | 9.34 | 9.36 | 9.13 | qfq | 2,649,364 | 24,973,015 | -3.01% |
| 2024-07-16 | 9.98 | 10.09 | 9.61 | 9.65 | 9.42 | qfq | 3,178,048 | 31,158,865 | -3.79% |
| 2024-07-15 | 10.29 | 10.37 | 9.99 | 10.03 | 9.79 | qfq | 2,593,170 | 26,195,229 | -3.56% |
| 2024-07-12 | 10.37 | 10.53 | 10.33 | 10.40 | 10.15 | qfq | 2,715,492 | 28,333,322 | 0.48% |
| 2024-07-11 | 10.07 | 10.37 | 10.07 | 10.35 | 10.10 | qfq | 3,078,226 | 31,654,678 | 3.92% |
| 2024-07-10 | 9.90 | 10.13 | 9.82 | 9.96 | 9.72 | qfq | 2,835,816 | 28,376,026 | -30.64% |
| 2024-07-09 | 14.17 | 14.43 | 13.80 | 14.36 | 9.70 | qfq | 2,711,700 | 38,379,174 | 1.41% |
| 2024-07-08 | 14.60 | 14.61 | 14.11 | 14.16 | 9.57 | qfq | 1,262,100 | 17,984,084 | -2.48% |
| 2024-07-05 | 14.29 | 14.58 | 14.13 | 14.52 | 9.81 | qfq | 1,353,200 | 19,443,428 | 0.69% |
| 2024-07-04 | 14.78 | 15.00 | 14.36 | 14.42 | 9.74 | qfq | 1,863,800 | 27,368,292 | -2.30% |
| 2024-07-03 | 15.39 | 15.39 | 14.75 | 14.76 | 9.97 | qfq | 1,919,800 | 28,803,509 | -2.51% |
| 2024-07-02 | 15.13 | 15.23 | 15.06 | 15.14 | 10.23 | qfq | 1,115,200 | 16,877,559 | 0.13% |
| 2024-07-01 | 14.97 | 15.16 | 14.78 | 15.12 | 10.22 | qfq | 1,225,000 | 18,362,783 | 1.00% |
| 2024-06-28 | 14.81 | 15.15 | 14.72 | 14.97 | 10.12 | qfq | 1,660,800 | 24,924,902 | 0.88% |
| 2024-06-27 | 15.23 | 15.27 | 14.84 | 14.84 | 10.03 | qfq | 1,624,979 | 24,414,522 | -3.13% |
| 2024-06-26 | 14.89 | 15.32 | 14.62 | 15.32 | 10.35 | qfq | 1,561,800 | 23,480,404 | 3.37% |
| 2024-06-25 | 14.54 | 15.06 | 14.46 | 14.82 | 10.01 | qfq | 1,781,300 | 26,473,516 | 1.86% |
| 2024-06-24 | 15.22 | 15.40 | 14.52 | 14.55 | 9.83 | qfq | 1,721,900 | 25,434,536 | -4.84% |
| 2024-06-21 | 15.11 | 15.39 | 14.97 | 15.29 | 10.33 | qfq | 1,179,700 | 17,966,840 | 1.19% |
| 2024-06-20 | 15.47 | 15.54 | 15.05 | 15.11 | 10.21 | qfq | 1,638,700 | 24,980,044 | -2.64% |
| 2024-06-19 | 15.55 | 15.63 | 15.44 | 15.52 | 10.49 | qfq | 1,234,600 | 19,196,725 | -0.19% |
| 2024-06-18 | 15.35 | 15.60 | 15.35 | 15.55 | 10.51 | qfq | 1,379,400 | 21,413,258 | 1.37% |
| 2024-06-17 | 15.60 | 15.68 | 15.34 | 15.34 | 10.37 | qfq | 1,532,100 | 23,717,724 | -1.73% |
| 2024-06-14 | 15.35 | 15.67 | 15.22 | 15.61 | 10.55 | qfq | 1,522,667 | 23,667,075 | 1.10% |
| 2024-06-13 | 15.46 | 15.54 | 15.31 | 15.44 | 10.43 | qfq | 1,509,800 | 23,292,297 | -0.13% |
| 2024-06-12 | 15.10 | 15.52 | 15.01 | 15.46 | 10.45 | qfq | 1,867,100 | 28,717,395 | 1.78% |
| 2024-06-11 | 15.01 | 15.22 | 14.65 | 15.19 | 10.26 | qfq | 1,597,400 | 23,912,416 | 1.54% |
| 2024-06-07 | 14.63 | 15.03 | 14.63 | 14.96 | 10.11 | qfq | 2,207,000 | 32,850,676 | 2.82% |
| 2024-06-06 | 15.24 | 15.47 | 14.38 | 14.55 | 9.83 | qfq | 3,404,997 | 50,349,149 | -5.03% |
| 2024-06-05 | 15.55 | 15.76 | 15.31 | 15.32 | 10.35 | qfq | 2,510,400 | 38,886,253 | -2.42% |
| 2024-06-04 | 15.90 | 15.93 | 15.46 | 15.70 | 10.61 | qfq | 2,233,897 | 34,872,835 | -1.20% |
| 2024-06-03 | 16.07 | 16.21 | 15.74 | 15.89 | 10.74 | qfq | 2,375,211 | 37,857,484 | -1.61% |
| 2024-05-31 | 16.03 | 16.27 | 15.97 | 16.15 | 10.91 | qfq | 2,186,800 | 35,251,711 | 0.69% |
| 2024-05-30 | 16.31 | 16.48 | 15.96 | 16.04 | 10.84 | qfq | 4,406,300 | 71,290,925 | -2.79% |
| 2024-05-29 | 15.71 | 16.99 | 15.70 | 16.50 | 11.15 | qfq | 6,356,140 | 104,733,634 | 4.50% |
| 2024-05-28 | 16.10 | 16.10 | 15.78 | 15.79 | 10.67 | qfq | 1,859,000 | 29,530,727 | -1.99% |
| 2024-05-27 | 15.90 | 16.13 | 15.55 | 16.11 | 10.89 | qfq | 2,669,400 | 42,228,508 | 1.32% |
| 2024-05-24 | 16.14 | 16.19 | 15.87 | 15.90 | 10.74 | qfq | 2,355,100 | 37,682,990 | -1.43% |
| 2024-05-23 | 16.52 | 16.63 | 15.95 | 16.13 | 10.90 | qfq | 4,150,100 | 67,244,218 | -2.95% |
| 2024-05-22 | 16.80 | 16.96 | 16.54 | 16.62 | 11.23 | qfq | 3,697,800 | 61,710,452 | -1.25% |
| 2024-05-21 | 16.41 | 17.39 | 16.30 | 16.83 | 11.37 | qfq | 6,354,900 | 107,445,168 | 1.88% |
| 2024-05-20 | 16.33 | 16.53 | 16.28 | 16.52 | 11.16 | qfq | 3,256,900 | 53,509,187 | 0.98% |
| 2024-05-17 | 16.18 | 16.39 | 16.12 | 16.36 | 11.05 | qfq | 2,400,699 | 38,985,547 | 1.24% |
| 2024-05-16 | 16.29 | 16.44 | 16.13 | 16.16 | 10.92 | qfq | 2,840,999 | 46,123,225 | -0.80% |
| 2024-05-15 | 16.51 | 16.64 | 16.24 | 16.29 | 11.01 | qfq | 3,098,979 | 50,983,294 | -2.10% |
| 2024-05-14 | 16.11 | 16.65 | 16.11 | 16.64 | 11.24 | qfq | 4,609,599 | 75,999,333 | 3.35% |
| 2024-05-13 | 16.39 | 16.39 | 15.93 | 16.10 | 10.88 | qfq | 3,940,800 | 63,551,979 | -2.60% |
| 2024-05-10 | 16.53 | 16.67 | 16.39 | 16.53 | 11.17 | qfq | 4,129,010 | 68,299,803 | 0.00% |
| 2024-05-09 | 16.20 | 16.54 | 16.20 | 16.53 | 11.17 | qfq | 3,968,700 | 65,198,522 | 0.85% |
| 2024-05-08 | 16.40 | 16.62 | 16.22 | 16.39 | 11.07 | qfq | 4,048,400 | 66,467,700 | -0.18% |
| 2024-05-07 | 16.49 | 16.59 | 16.31 | 16.42 | 11.09 | qfq | 5,536,290 | 90,886,573 | -1.26% |
| 2024-05-06 | 16.50 | 16.66 | 16.24 | 16.63 | 11.24 | qfq | 10,177,001 | 167,280,885 | 1.90% |
| 2024-04-30 | 16.03 | 16.85 | 15.99 | 16.32 | 11.03 | qfq | 14,870,801 | 245,018,217 | 6.53% |
| 2024-04-29 | 15.00 | 15.32 | 14.85 | 15.32 | 10.35 | qfq | 4,951,744 | 74,853,150 | 2.27% |
| 2024-04-26 | 14.75 | 15.02 | 14.61 | 14.98 | 10.12 | qfq | 4,897,243 | 73,024,103 | 1.49% |
| 2024-04-25 | 14.75 | 14.97 | 14.70 | 14.76 | 9.97 | qfq | 3,942,401 | 58,391,014 | -1.01% |
| 2024-04-24 | 14.36 | 14.99 | 14.31 | 14.91 | 10.07 | qfq | 5,751,722 | 85,298,134 | 3.83% |
| 2024-04-23 | 14.40 | 14.65 | 14.19 | 14.36 | 9.70 | qfq | 4,789,900 | 69,087,600 | 0.42% |
| 2024-04-22 | 14.50 | 14.79 | 14.12 | 14.30 | 9.66 | qfq | 8,203,330 | 117,981,207 | -4.03% |
| 2024-04-19 | 16.02 | 16.02 | 14.90 | 14.90 | 10.07 | qfq | 15,425,850 | 239,859,192 | -1.65% |
| 2024-04-18 | 15.15 | 15.15 | 15.15 | 15.15 | 10.24 | qfq | 1,648,999 | 24,982,335 | 10.02% |
| 2024-04-17 | 13.77 | 13.77 | 13.77 | 13.77 | 9.30 | qfq | 1,035,600 | 14,260,212 | 9.98% |
| 2024-04-16 | 13.47 | 13.48 | 12.32 | 12.52 | 8.46 | qfq | 4,330,333 | 54,587,582 | -8.48% |
| 2024-04-15 | 14.50 | 14.60 | 13.05 | 13.68 | 9.24 | qfq | 4,342,300 | 59,524,772 | -5.33% |
| 2024-04-12 | 14.67 | 14.82 | 14.37 | 14.45 | 9.76 | qfq | 1,766,400 | 25,750,868 | -1.03% |
| 2024-04-11 | 14.72 | 14.87 | 14.42 | 14.60 | 9.87 | qfq | 1,875,078 | 27,529,720 | -0.95% |
| 2024-04-10 | 15.10 | 15.16 | 14.53 | 14.74 | 9.96 | qfq | 2,439,278 | 36,012,867 | -2.77% |
| 2024-04-09 | 14.76 | 15.16 | 14.62 | 15.16 | 10.24 | qfq | 2,366,400 | 35,312,845 | 2.71% |
| 2024-04-08 | 15.22 | 15.38 | 14.70 | 14.76 | 9.97 | qfq | 2,802,600 | 42,033,045 | -3.53% |
| 2024-04-03 | 15.21 | 15.39 | 14.70 | 15.30 | 10.34 | qfq | 3,157,158 | 47,404,093 | 0.13% |
| 2024-04-02 | 15.34 | 15.44 | 15.13 | 15.28 | 10.32 | qfq | 2,800,600 | 42,782,943 | 0.66% |
| 2024-04-01 | 15.15 | 15.35 | 15.02 | 15.18 | 10.26 | qfq | 3,497,139 | 53,002,737 | 0.20% |
| 2024-03-29 | 14.88 | 15.21 | 14.82 | 15.15 | 10.24 | qfq | 3,657,905 | 55,091,689 | 1.95% |
| 2024-03-28 | 14.04 | 14.93 | 14.04 | 14.86 | 10.04 | qfq | 3,855,100 | 56,440,408 | 5.54% |
| 2024-03-27 | 14.60 | 14.65 | 14.02 | 14.08 | 9.51 | qfq | 2,313,523 | 33,126,456 | -3.69% |
| 2024-03-26 | 14.52 | 14.74 | 14.31 | 14.62 | 9.88 | qfq | 3,111,800 | 45,279,528 | 1.67% |
| 2024-03-25 | 14.75 | 14.90 | 14.36 | 14.38 | 9.72 | qfq | 3,077,700 | 45,056,126 | -2.57% |
| 2024-03-22 | 14.96 | 15.08 | 14.60 | 14.76 | 9.97 | qfq | 2,652,733 | 39,229,460 | -1.53% |
| 2024-03-21 | 14.92 | 15.10 | 14.73 | 14.99 | 10.13 | qfq | 3,092,278 | 46,201,630 | 0.54% |
| 2024-03-20 | 14.81 | 15.01 | 14.80 | 14.91 | 10.07 | qfq | 2,422,779 | 36,067,224 | 0.68% |
| 2024-03-19 | 14.64 | 15.17 | 14.60 | 14.81 | 10.01 | qfq | 3,591,600 | 53,468,107 | 0.82% |
| 2024-03-18 | 14.26 | 14.73 | 14.23 | 14.69 | 9.93 | qfq | 3,332,000 | 48,265,700 | 3.38% |
| 2024-03-15 | 13.91 | 14.22 | 13.80 | 14.21 | 9.60 | qfq | 2,424,999 | 34,181,131 | 1.65% |
| 2024-03-14 | 14.01 | 14.23 | 13.79 | 13.98 | 9.45 | qfq | 2,638,633 | 37,038,942 | -0.78% |
| 2024-03-13 | 14.06 | 14.35 | 13.95 | 14.09 | 9.52 | qfq | 3,146,399 | 44,501,643 | -0.07% |
| 2024-03-12 | 13.68 | 14.12 | 13.67 | 14.10 | 9.53 | qfq | 4,244,800 | 59,029,322 | 3.22% |
| 2024-03-11 | 13.32 | 13.67 | 13.31 | 13.66 | 9.23 | qfq | 2,606,200 | 35,267,732 | 2.02% |
| 2024-03-08 | 13.30 | 13.47 | 13.15 | 13.39 | 9.05 | qfq | 1,561,408 | 20,803,700 | 0.68% |
| 2024-03-07 | 13.45 | 13.56 | 13.22 | 13.30 | 8.99 | qfq | 2,609,821 | 35,009,263 | -0.30% |
| 2024-03-06 | 13.06 | 13.56 | 13.00 | 13.34 | 9.01 | qfq | 2,885,230 | 38,470,362 | 0.98% |
| 2024-03-05 | 13.42 | 13.51 | 13.20 | 13.21 | 8.93 | qfq | 3,149,300 | 41,905,618 | -2.72% |
| 2024-03-04 | 13.75 | 14.00 | 13.34 | 13.58 | 9.18 | qfq | 3,563,530 | 48,492,583 | -1.24% |
| 2024-03-01 | 13.42 | 13.77 | 13.39 | 13.75 | 9.29 | qfq | 4,422,100 | 60,255,941 | 3.38% |
| 2024-02-29 | 12.46 | 13.33 | 12.46 | 13.30 | 8.99 | qfq | 3,615,630 | 47,268,226 | 4.23% |
| 2024-02-28 | 14.00 | 14.24 | 12.70 | 12.76 | 8.62 | qfq | 6,756,775 | 91,365,758 | -8.99% |
| 2024-02-27 | 13.50 | 14.05 | 13.45 | 14.02 | 9.47 | qfq | 3,339,730 | 46,226,162 | 3.55% |
| 2024-02-26 | 13.23 | 13.93 | 13.07 | 13.54 | 9.15 | qfq | 4,627,578 | 62,831,146 | 2.42% |
| 2024-02-23 | 12.80 | 13.27 | 12.70 | 13.22 | 8.93 | qfq | 4,187,200 | 54,414,823 | 3.28% |
| 2024-02-22 | 12.44 | 12.80 | 12.43 | 12.80 | 8.65 | qfq | 3,015,205 | 38,179,853 | 2.07% |
| 2024-02-21 | 12.15 | 12.98 | 12.10 | 12.54 | 8.47 | qfq | 4,165,905 | 52,593,544 | 1.62% |
| 2024-02-20 | 12.02 | 12.39 | 11.83 | 12.34 | 8.34 | qfq | 3,379,021 | 41,000,803 | 1.65% |
| 2024-02-19 | 12.11 | 12.36 | 11.70 | 12.14 | 8.20 | qfq | 4,535,847 | 54,749,480 | 3.50% |
| 2024-02-08 | 10.62 | 11.73 | 10.61 | 11.73 | 7.93 | qfq | 5,714,523 | 65,061,583 | 10.04% |
| 2024-02-07 | 11.17 | 11.30 | 10.36 | 10.66 | 7.20 | qfq | 4,363,269 | 47,319,898 | -5.33% |
| 2024-02-06 | 10.68 | 11.60 | 10.00 | 11.26 | 7.61 | qfq | 4,390,932 | 46,968,362 | 1.53% |
| 2024-02-05 | 12.00 | 12.20 | 11.09 | 11.09 | 7.49 | qfq | 4,617,599 | 52,411,749 | -9.98% |
| 2024-02-02 | 13.05 | 13.46 | 12.00 | 12.32 | 8.32 | qfq | 3,976,900 | 50,508,093 | -5.95% |
| 2024-02-01 | 13.00 | 13.35 | 12.72 | 13.10 | 8.85 | qfq | 2,967,630 | 38,695,658 | -1.13% |
| 2024-01-31 | 13.70 | 14.06 | 13.18 | 13.25 | 8.95 | qfq | 3,539,200 | 47,770,818 | -4.40% |
| 2024-01-30 | 14.45 | 14.57 | 13.82 | 13.86 | 9.37 | qfq | 3,733,407 | 52,744,061 | -4.55% |
| 2024-01-29 | 15.64 | 15.64 | 14.51 | 14.52 | 9.81 | qfq | 5,673,300 | 84,758,096 | -7.16% |
| 2024-01-26 | 16.06 | 16.16 | 15.47 | 15.64 | 10.57 | qfq | 6,779,941 | 107,550,948 | -3.28% |
| 2024-01-25 | 15.88 | 16.26 | 15.66 | 16.17 | 10.93 | qfq | 8,095,997 | 129,562,800 | 1.06% |
| 2024-01-24 | 15.67 | 16.56 | 15.43 | 16.00 | 10.81 | qfq | 9,438,904 | 149,367,304 | 3.36% |
| 2024-01-23 | 15.79 | 15.79 | 14.57 | 15.48 | 10.46 | qfq | 10,725,068 | 161,429,637 | -4.39% |
| 2024-01-22 | 15.61 | 17.26 | 15.61 | 16.19 | 10.94 | qfq | 12,316,488 | 201,565,489 | 3.19% |
| 2024-01-19 | 15.22 | 16.19 | 14.98 | 15.69 | 10.60 | qfq | 5,251,600 | 81,940,564 | 3.22% |
| 2024-01-18 | 15.16 | 15.45 | 14.72 | 15.20 | 10.27 | qfq | 2,911,400 | 43,762,710 | -0.65% |
| 2024-01-17 | 15.63 | 15.75 | 15.30 | 15.30 | 10.34 | qfq | 1,522,300 | 23,658,530 | -2.73% |
| 2024-01-16 | 15.81 | 15.87 | 15.46 | 15.73 | 10.63 | qfq | 1,776,000 | 27,817,385 | -0.51% |
| 2024-01-15 | 15.80 | 15.89 | 15.60 | 15.81 | 10.68 | qfq | 1,290,500 | 20,343,252 | -0.06% |
| 2024-01-12 | 15.98 | 16.12 | 15.77 | 15.82 | 10.69 | qfq | 1,905,100 | 30,354,652 | -1.13% |
| 2024-01-11 | 15.60 | 16.01 | 15.46 | 16.00 | 10.81 | qfq | 1,976,621 | 31,225,750 | 2.56% |
| 2024-01-10 | 15.79 | 15.79 | 15.50 | 15.60 | 10.54 | qfq | 1,542,021 | 24,133,402 | -0.83% |
| 2024-01-09 | 15.60 | 15.92 | 15.46 | 15.73 | 10.63 | qfq | 1,745,200 | 27,428,752 | 0.83% |
| 2024-01-08 | 15.79 | 15.87 | 15.60 | 15.60 | 10.54 | qfq | 1,539,800 | 24,226,367 | -1.08% |
| 2024-01-05 | 15.96 | 16.26 | 15.73 | 15.77 | 10.66 | qfq | 2,312,500 | 36,917,313 | -1.44% |
| 2024-01-04 | 15.99 | 16.15 | 15.86 | 16.00 | 10.81 | qfq | 1,616,400 | 25,883,742 | 0.38% |
| 2024-01-03 | 16.09 | 16.10 | 15.81 | 15.94 | 10.77 | qfq | 2,251,300 | 35,901,591 | -0.75% |
| 2024-01-02 | 15.92 | 16.18 | 15.92 | 16.06 | 10.85 | qfq | 2,594,721 | 41,733,266 | 0.50% |
| 2023-12-29 | 15.76 | 16.02 | 15.68 | 15.98 | 10.80 | qfq | 3,230,700 | 51,438,177 | 1.40% |
| 2023-12-28 | 15.51 | 15.84 | 15.36 | 15.76 | 10.65 | qfq | 2,929,200 | 45,970,210 | 1.22% |
| 2023-12-27 | 15.46 | 15.63 | 15.33 | 15.57 | 10.52 | qfq | 2,113,000 | 32,760,378 | 0.97% |
| 2023-12-26 | 15.75 | 15.75 | 15.30 | 15.42 | 10.42 | qfq | 2,119,900 | 32,745,763 | -1.78% |
| 2023-12-25 | 15.77 | 15.77 | 15.31 | 15.70 | 10.61 | qfq | 2,591,100 | 40,366,874 | 0.64% |
| 2023-12-22 | 15.95 | 15.95 | 15.51 | 15.60 | 10.54 | qfq | 2,543,300 | 39,918,071 | -1.89% |
| 2023-12-21 | 15.89 | 16.07 | 15.48 | 15.90 | 10.74 | qfq | 3,552,200 | 56,016,902 | -0.38% |
| 2023-12-20 | 15.96 | 16.24 | 15.89 | 15.96 | 10.78 | qfq | 3,231,900 | 51,841,400 | 0.06% |
| 2023-12-19 | 16.18 | 16.25 | 15.69 | 15.95 | 10.78 | qfq | 4,460,300 | 70,788,762 | -1.54% |
| 2023-12-18 | 16.59 | 16.78 | 16.09 | 16.20 | 10.95 | qfq | 5,813,900 | 95,078,436 | -2.82% |
| 2023-12-15 | 17.05 | 17.07 | 16.58 | 16.67 | 11.26 | qfq | 5,205,800 | 87,067,063 | -1.07% |
| 2023-12-14 | 17.70 | 17.93 | 16.83 | 16.85 | 11.39 | qfq | 9,220,700 | 159,695,516 | -5.44% |
| 2023-12-13 | 17.82 | 17.99 | 17.47 | 17.82 | 12.04 | qfq | 7,402,090 | 131,191,132 | -1.22% |
| 2023-12-12 | 17.66 | 18.25 | 17.64 | 18.04 | 12.19 | qfq | 8,315,321 | 149,458,238 | 1.06% |
| 2023-12-11 | 17.80 | 17.92 | 17.33 | 17.85 | 12.06 | qfq | 10,387,200 | 183,487,841 | -1.76% |
| 2023-12-08 | 18.45 | 18.62 | 18.06 | 18.17 | 12.28 | qfq | 11,181,800 | 203,795,936 | -1.78% |
| 2023-12-07 | 19.79 | 20.02 | 18.25 | 18.50 | 12.50 | qfq | 22,922,445 | 432,441,980 | -2.58% |
| 2023-12-06 | 17.17 | 18.99 | 17.16 | 18.99 | 12.83 | qfq | 8,490,468 | 158,523,572 | 10.02% |
| 2023-12-05 | 17.17 | 18.64 | 17.11 | 17.26 | 11.66 | qfq | 7,396,900 | 130,825,822 | 0.29% |
| 2023-12-04 | 17.52 | 17.52 | 17.11 | 17.21 | 11.63 | qfq | 5,691,500 | 98,179,681 | -2.05% |
| 2023-12-01 | 17.77 | 18.00 | 17.46 | 17.57 | 11.87 | qfq | 9,304,800 | 164,676,784 | -2.23% |
| 2023-11-30 | 17.69 | 19.00 | 17.60 | 17.97 | 12.14 | qfq | 12,805,900 | 233,628,337 | 1.58% |
| 2023-11-29 | 18.22 | 18.27 | 17.62 | 17.69 | 11.95 | qfq | 7,421,485 | 132,533,786 | -2.70% |
| 2023-11-28 | 17.82 | 18.21 | 17.63 | 18.18 | 12.28 | qfq | 11,481,544 | 206,152,021 | 1.28% |
| 2023-11-27 | 17.24 | 18.24 | 17.01 | 17.95 | 12.13 | qfq | 10,652,487 | 189,088,653 | 4.06% |
| 2023-11-24 | 17.67 | 17.74 | 17.22 | 17.25 | 11.66 | qfq | 3,571,400 | 62,297,509 | -2.49% |
| 2023-11-23 | 16.90 | 17.77 | 16.87 | 17.69 | 11.95 | qfq | 5,138,500 | 89,670,808 | 4.67% |
| 2023-11-22 | 17.26 | 17.34 | 16.88 | 16.90 | 11.42 | qfq | 2,897,000 | 49,521,520 | -2.48% |
| 2023-11-21 | 17.44 | 17.78 | 17.28 | 17.33 | 11.71 | qfq | 3,490,833 | 61,110,353 | -0.69% |
| 2023-11-20 | 17.38 | 17.55 | 17.30 | 17.45 | 11.79 | qfq | 4,159,900 | 72,438,837 | 0.35% |
| 2023-11-17 | 16.61 | 17.45 | 16.61 | 17.39 | 11.75 | qfq | 6,545,800 | 112,499,019 | 4.13% |
| 2023-11-16 | 16.72 | 16.86 | 16.52 | 16.70 | 11.28 | qfq | 4,732,800 | 79,287,003 | -1.24% |
| 2023-11-15 | 17.18 | 17.23 | 16.16 | 16.91 | 11.43 | qfq | 9,089,440 | 150,219,716 | -0.88% |
| 2023-11-14 | 17.13 | 17.19 | 16.85 | 17.06 | 11.53 | qfq | 2,641,400 | 44,884,258 | 0.00% |
| 2023-11-13 | 17.00 | 17.22 | 16.92 | 17.06 | 11.53 | qfq | 2,826,371 | 48,201,986 | 0.89% |
| 2023-11-10 | 17.23 | 17.35 | 16.79 | 16.91 | 11.43 | qfq | 3,344,300 | 56,676,917 | -1.69% |
| 2023-11-09 | 17.57 | 17.60 | 17.10 | 17.20 | 11.62 | qfq | 4,878,100 | 84,211,839 | -2.05% |
| 2023-11-08 | 17.60 | 17.73 | 17.25 | 17.56 | 11.87 | qfq | 4,892,600 | 85,855,796 | -0.62% |
| 2023-11-07 | 17.45 | 17.84 | 17.38 | 17.67 | 11.94 | qfq | 5,096,000 | 89,697,024 | 0.91% |
| 2023-11-06 | 17.25 | 17.51 | 17.13 | 17.51 | 11.83 | qfq | 4,968,800 | 86,303,870 | 1.86% |
| 2023-11-03 | 17.11 | 17.28 | 16.92 | 17.19 | 11.62 | qfq | 4,151,469 | 71,282,752 | 1.12% |
| 2023-11-02 | 17.10 | 17.45 | 17.00 | 17.00 | 11.49 | qfq | 3,708,300 | 63,733,529 | -1.90% |
| 2023-11-01 | 16.85 | 17.44 | 16.85 | 17.33 | 11.71 | qfq | 5,661,400 | 97,664,320 | 1.76% |
| 2023-10-31 | 17.20 | 17.33 | 16.90 | 17.03 | 11.51 | qfq | 5,130,870 | 87,650,853 | -1.62% |
| 2023-10-30 | 17.81 | 17.87 | 17.16 | 17.31 | 11.70 | qfq | 9,009,370 | 156,210,305 | -3.08% |
| 2023-10-27 | 18.10 | 18.57 | 17.83 | 17.86 | 12.07 | qfq | 11,179,095 | 202,074,017 | -2.46% |
| 2023-10-26 | 17.61 | 18.32 | 17.59 | 18.31 | 12.37 | qfq | 9,146,400 | 164,854,610 | 2.92% |
| 2023-10-25 | 17.49 | 18.02 | 17.21 | 17.79 | 12.02 | qfq | 8,300,094 | 146,922,264 | 2.18% |
| 2023-10-24 | 16.96 | 17.76 | 16.96 | 17.41 | 11.76 | qfq | 7,666,700 | 134,024,796 | 3.69% |
| 2023-10-23 | 17.00 | 17.25 | 16.66 | 16.79 | 11.34 | qfq | 5,950,900 | 100,606,380 | -2.84% |
| 2023-10-20 | 17.23 | 17.83 | 17.17 | 17.28 | 11.68 | qfq | 6,592,000 | 114,764,071 | 0.06% |
| 2023-10-19 | 17.60 | 17.97 | 17.24 | 17.27 | 11.67 | qfq | 9,614,085 | 168,110,735 | -3.90% |
| 2023-10-18 | 17.92 | 18.78 | 17.92 | 17.97 | 12.14 | qfq | 10,851,172 | 198,804,980 | -0.83% |
| 2023-10-17 | 18.12 | 18.40 | 17.74 | 18.12 | 12.24 | qfq | 7,497,742 | 135,079,955 | -0.66% |
| 2023-10-16 | 18.39 | 18.78 | 18.01 | 18.24 | 12.32 | qfq | 10,879,586 | 198,834,576 | -1.67% |
| 2023-10-13 | 18.97 | 19.23 | 18.39 | 18.55 | 12.53 | qfq | 17,053,759 | 318,068,741 | -2.21% |
| 2023-10-12 | 17.75 | 19.38 | 17.49 | 18.97 | 12.82 | qfq | 26,943,596 | 504,403,927 | 7.66% |
| 2023-10-11 | 18.21 | 18.30 | 17.48 | 17.62 | 11.91 | qfq | 12,486,100 | 221,924,612 | -4.40% |
| 2023-10-10 | 19.48 | 19.55 | 17.83 | 18.43 | 12.45 | qfq | 22,416,807 | 414,415,141 | 0.55% |
| 2023-10-09 | 17.29 | 18.33 | 17.15 | 18.33 | 12.39 | qfq | 12,857,210 | 230,292,184 | 10.02% |
| 2023-09-28 | 16.47 | 16.90 | 16.45 | 16.66 | 11.26 | qfq | 5,309,900 | 88,790,995 | 1.22% |
| 2023-09-27 | 16.82 | 16.96 | 16.45 | 16.46 | 11.12 | qfq | 6,136,100 | 102,276,819 | -1.67% |
| 2023-09-26 | 17.05 | 17.12 | 16.63 | 16.74 | 11.31 | qfq | 7,092,500 | 119,162,254 | -2.67% |
| 2023-09-25 | 16.97 | 17.43 | 16.80 | 17.20 | 11.62 | qfq | 9,805,699 | 168,091,980 | 1.30% |
| 2023-09-22 | 16.90 | 17.30 | 16.70 | 16.98 | 11.47 | qfq | 8,732,400 | 147,768,845 | -0.70% |
| 2023-09-21 | 17.26 | 17.58 | 16.93 | 17.10 | 11.55 | qfq | 11,427,190 | 195,792,940 | -2.95% |
| 2023-09-20 | 16.68 | 18.52 | 16.60 | 17.62 | 11.91 | qfq | 17,484,549 | 305,367,852 | 4.08% |
| 2023-09-19 | 16.60 | 17.31 | 16.29 | 16.93 | 11.44 | qfq | 19,695,123 | 330,204,254 | 2.73% |
| 2023-09-18 | 15.00 | 16.48 | 14.90 | 16.48 | 11.14 | qfq | 8,779,200 | 140,942,891 | 10.01% |
| 2023-09-15 | 15.13 | 15.26 | 14.96 | 14.98 | 10.12 | qfq | 3,803,800 | 57,302,972 | -0.66% |
| 2023-09-14 | 15.51 | 15.57 | 15.05 | 15.08 | 10.19 | qfq | 5,788,100 | 88,156,771 | -4.13% |
| 2023-09-13 | 15.74 | 15.93 | 15.43 | 15.73 | 10.63 | qfq | 7,605,300 | 119,264,083 | -2.18% |
| 2023-09-12 | 15.86 | 16.35 | 15.83 | 16.08 | 10.87 | qfq | 9,572,730 | 154,047,579 | 0.88% |
| 2023-09-11 | 16.00 | 16.07 | 15.56 | 15.94 | 10.77 | qfq | 9,609,761 | 152,436,803 | -1.30% |
| 2023-09-08 | 16.38 | 16.58 | 15.74 | 16.15 | 10.91 | qfq | 13,370,508 | 214,776,552 | -1.46% |
| 2023-09-07 | 17.16 | 17.82 | 16.30 | 16.39 | 11.07 | qfq | 21,062,754 | 352,931,851 | -4.49% |
| 2023-09-06 | 15.50 | 17.16 | 15.50 | 17.16 | 11.59 | qfq | 11,303,416 | 188,742,230 | 10.00% |
| 2023-09-05 | 16.69 | 16.69 | 15.49 | 15.60 | 10.54 | qfq | 15,606,166 | 249,081,223 | -4.35% |
| 2023-09-04 | 16.31 | 16.31 | 15.60 | 16.31 | 11.02 | qfq | 9,831,840 | 158,518,399 | 9.98% |
| 2023-08-25 | 15.20 | 15.34 | 14.75 | 14.83 | 10.02 | qfq | 2,803,500 | 42,135,101 | -3.01% |
| 2023-08-24 | 15.12 | 15.49 | 14.99 | 15.29 | 10.33 | qfq | 3,446,825 | 52,504,093 | -0.07% |
| 2023-08-23 | 15.29 | 15.45 | 14.98 | 15.30 | 10.34 | qfq | 3,036,000 | 46,310,009 | 0.07% |
| 2023-08-22 | 15.09 | 15.50 | 14.96 | 15.29 | 10.33 | qfq | 3,377,900 | 51,596,364 | 1.26% |
| 2023-08-21 | 15.03 | 15.37 | 14.82 | 15.10 | 10.20 | qfq | 2,673,700 | 40,657,745 | 0.80% |
| 2023-08-18 | 15.12 | 15.40 | 14.96 | 14.98 | 10.12 | qfq | 3,169,500 | 48,257,687 | -1.06% |
| 2023-08-17 | 14.61 | 15.18 | 14.39 | 15.14 | 10.23 | qfq | 3,439,400 | 50,907,049 | 2.99% |
| 2023-08-16 | 14.90 | 15.02 | 14.69 | 14.70 | 9.93 | qfq | 1,842,600 | 27,307,126 | -1.67% |
| 2023-08-15 | 15.06 | 15.26 | 14.91 | 14.95 | 10.10 | qfq | 1,836,800 | 27,615,827 | -0.60% |
| 2023-08-14 | 14.84 | 15.05 | 14.61 | 15.04 | 10.16 | qfq | 2,604,500 | 38,763,434 | 1.35% |
| 2023-08-11 | 15.20 | 15.20 | 14.70 | 14.84 | 10.03 | qfq | 3,268,485 | 48,972,349 | -2.50% |
| 2023-08-10 | 15.29 | 15.29 | 15.06 | 15.22 | 10.28 | qfq | 2,757,300 | 41,829,556 | 0.07% |
| 2023-08-09 | 15.55 | 15.60 | 15.13 | 15.21 | 10.28 | qfq | 3,964,300 | 60,539,509 | -2.69% |
| 2023-08-08 | 15.80 | 15.91 | 15.48 | 15.63 | 10.56 | qfq | 5,707,300 | 89,449,461 | -0.82% |
| 2023-08-07 | 15.51 | 16.28 | 15.35 | 15.76 | 10.65 | qfq | 10,488,825 | 166,534,735 | 3.62% |
| 2023-08-04 | 15.18 | 15.31 | 15.06 | 15.21 | 10.28 | qfq | 2,956,800 | 44,884,513 | 0.20% |
| 2023-08-03 | 15.35 | 15.39 | 15.06 | 15.18 | 10.26 | qfq | 3,195,425 | 48,550,842 | -1.75% |
| 2023-08-02 | 15.40 | 15.45 | 15.20 | 15.45 | 10.44 | qfq | 2,358,237 | 36,218,550 | 0.26% |
| 2023-08-01 | 15.44 | 15.54 | 15.27 | 15.41 | 10.41 | qfq | 3,511,850 | 53,934,724 | -0.84% |
| 2023-07-31 | 15.66 | 15.74 | 15.36 | 15.54 | 10.50 | qfq | 4,648,700 | 72,071,637 | -0.89% |
| 2023-07-28 | 15.27 | 15.79 | 15.26 | 15.68 | 10.59 | qfq | 5,980,300 | 93,284,600 | 2.08% |
| 2023-07-27 | 15.25 | 15.53 | 15.19 | 15.36 | 10.38 | qfq | 3,631,300 | 55,850,337 | 1.52% |
| 2023-07-26 | 15.41 | 15.48 | 15.06 | 15.13 | 10.22 | qfq | 3,485,000 | 52,961,416 | -2.26% |
| 2023-07-25 | 15.30 | 15.53 | 15.19 | 15.48 | 10.46 | qfq | 4,334,000 | 66,795,799 | 1.91% |
| 2023-07-24 | 15.00 | 15.32 | 14.95 | 15.19 | 10.26 | qfq | 3,611,500 | 54,830,187 | 0.00% |
| 2023-07-21 | 15.29 | 15.36 | 15.13 | 15.19 | 10.26 | qfq | 3,707,600 | 56,473,906 | -0.13% |
| 2023-07-20 | 15.53 | 15.61 | 15.20 | 15.21 | 10.28 | qfq | 5,405,600 | 83,248,268 | -2.00% |
| 2023-07-19 | 15.59 | 15.59 | 15.30 | 15.52 | 10.49 | qfq | 5,363,900 | 82,785,867 | -0.13% |
| 2023-07-18 | 15.46 | 15.59 | 15.30 | 15.54 | 10.50 | qfq | 6,978,000 | 107,980,699 | 0.65% |
| 2023-07-17 | 15.60 | 15.60 | 15.20 | 15.44 | 10.43 | qfq | 6,745,001 | 103,660,942 | -1.53% |