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
海容冷链603187.SH
最近收盘价11.942026-07-17
最近交易日2026-07-17
成交量（股）6,315,740
成交额（元）77,426,523
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-11 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-01-17 | 2026-01-23 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-18 | 2025-06-24 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-07 | 2024-05-13 | cash_dividend | 0.55 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 12.55 | 12.65 | 11.90 | 11.94 | 11.94 | qfq | 6,315,740 | 77,426,523 | -4.63% |
| 2026-07-16 | 12.40 | 12.64 | 12.24 | 12.52 | 12.52 | qfq | 7,217,347 | 89,544,936 | 0.16% |
| 2026-07-15 | 12.15 | 12.68 | 12.09 | 12.50 | 12.50 | qfq | 7,833,147 | 97,773,842 | 3.14% |
| 2026-07-14 | 11.87 | 12.14 | 11.78 | 12.12 | 12.12 | qfq | 4,314,403 | 51,672,630 | 2.19% |
| 2026-07-13 | 11.94 | 11.94 | 11.72 | 11.86 | 11.86 | qfq | 3,491,700 | 41,352,201 | -0.67% |
| 2026-07-10 | 11.71 | 12.08 | 11.63 | 11.94 | 11.94 | qfq | 3,745,370 | 44,601,216 | 1.19% |
| 2026-07-09 | 11.87 | 11.92 | 11.57 | 11.80 | 11.80 | qfq | 3,740,740 | 43,852,675 | -1.01% |
| 2026-07-08 | 12.08 | 12.08 | 11.80 | 11.92 | 11.92 | qfq | 3,191,579 | 38,138,623 | -1.00% |
| 2026-07-07 | 12.29 | 12.35 | 11.92 | 12.04 | 12.04 | qfq | 4,697,902 | 56,609,843 | -1.95% |
| 2026-07-06 | 12.17 | 12.31 | 12.08 | 12.28 | 12.28 | qfq | 4,281,902 | 52,201,483 | 0.90% |
| 2026-07-03 | 11.86 | 12.21 | 11.85 | 12.17 | 12.17 | qfq | 5,499,680 | 66,553,158 | 2.79% |
| 2026-07-02 | 11.69 | 12.07 | 11.58 | 11.84 | 11.84 | qfq | 6,337,504 | 75,423,942 | 1.28% |
| 2026-07-01 | 11.55 | 11.71 | 11.45 | 11.69 | 11.69 | qfq | 5,818,878 | 67,413,289 | 1.74% |
| 2026-06-30 | 11.61 | 11.69 | 11.43 | 11.49 | 11.49 | qfq | 2,854,872 | 32,857,250 | -1.29% |
| 2026-06-29 | 11.29 | 11.69 | 10.98 | 11.64 | 11.64 | qfq | 6,619,676 | 75,828,343 | 3.28% |
| 2026-06-26 | 11.60 | 11.68 | 11.26 | 11.27 | 11.27 | qfq | 4,323,040 | 49,266,668 | -3.51% |
| 2026-06-25 | 11.88 | 11.96 | 11.59 | 11.68 | 11.68 | qfq | 4,612,020 | 54,015,891 | -2.10% |
| 2026-06-24 | 12.16 | 12.17 | 11.61 | 11.93 | 11.93 | qfq | 5,828,600 | 69,025,834 | -1.97% |
| 2026-06-23 | 11.98 | 12.41 | 11.93 | 12.17 | 12.17 | qfq | 5,379,760 | 65,823,812 | 1.00% |
| 2026-06-22 | 12.09 | 12.10 | 11.67 | 12.05 | 12.05 | qfq | 6,470,132 | 76,664,162 | -0.33% |
| 2026-06-18 | 12.11 | 12.21 | 12.01 | 12.09 | 12.09 | qfq | 2,603,572 | 31,516,469 | -0.90% |
| 2026-06-17 | 12.36 | 12.52 | 12.14 | 12.20 | 12.20 | qfq | 3,503,234 | 42,858,815 | -1.77% |
| 2026-06-16 | 12.57 | 12.57 | 12.36 | 12.42 | 12.42 | qfq | 2,665,800 | 33,121,323 | -0.96% |
| 2026-06-15 | 12.52 | 12.61 | 12.41 | 12.54 | 12.54 | qfq | 3,918,712 | 48,983,656 | 1.29% |
| 2026-06-12 | 12.15 | 12.51 | 12.09 | 12.38 | 12.38 | qfq | 4,686,810 | 57,701,713 | 2.06% |
| 2026-06-11 | 12.04 | 12.15 | 11.90 | 12.13 | 12.13 | qfq | 3,150,897 | 37,914,301 | -0.82% |
| 2026-06-10 | 12.30 | 12.30 | 12.02 | 12.23 | 11.98 | qfq | 4,127,776 | 50,231,179 | -0.73% |
| 2026-06-09 | 12.60 | 12.60 | 12.23 | 12.32 | 12.07 | qfq | 3,776,466 | 46,672,970 | -1.12% |
| 2026-06-08 | 12.54 | 12.73 | 12.36 | 12.46 | 12.21 | qfq | 4,881,315 | 61,140,212 | -2.88% |
| 2026-06-05 | 12.75 | 13.05 | 12.74 | 12.83 | 12.57 | qfq | 3,696,048 | 47,621,181 | 0.63% |
| 2026-06-04 | 12.98 | 12.98 | 12.67 | 12.75 | 12.49 | qfq | 3,576,973 | 45,724,204 | -1.85% |
| 2026-06-03 | 13.15 | 13.15 | 12.82 | 12.99 | 12.72 | qfq | 4,485,920 | 58,024,936 | -1.37% |
| 2026-06-02 | 13.39 | 13.45 | 13.08 | 13.17 | 12.90 | qfq | 5,904,309 | 77,862,605 | -2.44% |
| 2026-06-01 | 12.92 | 13.57 | 12.89 | 13.50 | 13.22 | qfq | 8,020,571 | 107,300,523 | 3.93% |
| 2026-05-29 | 13.03 | 13.21 | 12.92 | 12.99 | 12.72 | qfq | 4,018,798 | 52,457,886 | -0.31% |
| 2026-05-28 | 12.96 | 13.24 | 12.82 | 13.03 | 12.76 | qfq | 4,355,492 | 56,722,780 | 0.31% |
| 2026-05-27 | 13.08 | 13.31 | 12.78 | 12.99 | 12.72 | qfq | 7,252,980 | 94,805,860 | -0.69% |
| 2026-05-26 | 13.12 | 13.12 | 12.87 | 13.08 | 12.81 | qfq | 3,381,044 | 43,917,112 | -0.30% |
| 2026-05-25 | 13.32 | 13.38 | 13.03 | 13.12 | 12.85 | qfq | 3,963,780 | 52,060,144 | -1.50% |
| 2026-05-22 | 13.28 | 13.41 | 13.08 | 13.32 | 13.05 | qfq | 3,572,231 | 47,328,770 | 1.22% |
| 2026-05-21 | 13.11 | 13.73 | 13.08 | 13.16 | 12.89 | qfq | 7,487,460 | 100,589,477 | 0.53% |
| 2026-05-20 | 13.15 | 13.19 | 12.92 | 13.09 | 12.82 | qfq | 3,832,300 | 49,927,706 | -0.61% |
| 2026-05-19 | 13.32 | 13.44 | 13.00 | 13.17 | 12.90 | qfq | 6,501,092 | 85,361,584 | -1.13% |
| 2026-05-18 | 13.85 | 13.98 | 13.12 | 13.32 | 13.05 | qfq | 9,038,710 | 121,192,335 | -4.31% |
| 2026-05-15 | 14.00 | 14.27 | 13.86 | 13.92 | 13.64 | qfq | 5,778,720 | 81,219,592 | -0.78% |
| 2026-05-14 | 14.33 | 14.36 | 13.98 | 14.03 | 13.74 | qfq | 4,406,770 | 62,169,228 | -2.16% |
| 2026-05-13 | 14.47 | 14.50 | 14.32 | 14.34 | 14.05 | qfq | 4,599,971 | 66,167,424 | -0.55% |
| 2026-05-12 | 14.76 | 14.78 | 14.29 | 14.42 | 14.13 | qfq | 5,527,880 | 79,749,708 | -2.24% |
| 2026-05-11 | 14.94 | 15.03 | 14.69 | 14.75 | 14.45 | qfq | 7,249,945 | 107,307,459 | -0.87% |
| 2026-05-08 | 14.78 | 14.97 | 14.67 | 14.88 | 14.58 | qfq | 6,018,396 | 89,422,966 | 0.68% |
| 2026-05-07 | 14.23 | 15.00 | 14.18 | 14.78 | 14.48 | qfq | 11,315,771 | 165,794,871 | 3.94% |
| 2026-05-06 | 14.10 | 14.29 | 13.93 | 14.22 | 13.93 | qfq | 10,286,220 | 145,233,879 | 1.72% |
| 2026-04-30 | 14.55 | 14.57 | 13.98 | 13.98 | 13.69 | qfq | 12,080,217 | 171,110,391 | -3.65% |
| 2026-04-29 | 14.74 | 14.88 | 14.41 | 14.51 | 14.21 | qfq | 8,466,380 | 123,262,288 | 0.90% |
| 2026-04-28 | 14.74 | 14.74 | 14.31 | 14.38 | 14.09 | qfq | 3,323,822 | 48,157,218 | -2.04% |
| 2026-04-27 | 14.82 | 14.87 | 14.60 | 14.68 | 14.38 | qfq | 3,995,954 | 58,820,360 | -1.01% |
| 2026-04-24 | 15.12 | 15.13 | 14.70 | 14.83 | 14.53 | qfq | 5,922,954 | 87,929,967 | -2.88% |
| 2026-04-23 | 15.10 | 15.49 | 15.06 | 15.27 | 14.96 | qfq | 6,294,090 | 96,335,369 | 1.13% |
| 2026-04-22 | 15.11 | 15.29 | 15.04 | 15.10 | 14.79 | qfq | 2,826,929 | 42,707,789 | -1.05% |
| 2026-04-21 | 14.83 | 15.30 | 14.67 | 15.26 | 14.95 | qfq | 5,183,830 | 78,118,255 | 2.07% |
| 2026-04-20 | 14.90 | 14.98 | 14.60 | 14.95 | 14.64 | qfq | 5,240,504 | 77,368,832 | -0.20% |
| 2026-04-17 | 15.33 | 15.81 | 14.90 | 14.98 | 14.67 | qfq | 5,408,209 | 82,014,832 | -1.19% |
| 2026-04-16 | 14.82 | 15.23 | 14.76 | 15.16 | 14.85 | qfq | 3,548,343 | 53,169,416 | 1.61% |
| 2026-04-15 | 15.16 | 15.30 | 14.80 | 14.92 | 14.62 | qfq | 5,033,540 | 75,389,139 | -1.52% |
| 2026-04-14 | 14.63 | 15.24 | 14.62 | 15.15 | 14.84 | qfq | 5,967,809 | 89,997,180 | 4.05% |
| 2026-04-13 | 14.70 | 14.75 | 14.52 | 14.56 | 14.26 | qfq | 3,870,241 | 56,576,038 | -1.29% |
| 2026-04-10 | 14.75 | 14.96 | 14.64 | 14.75 | 14.45 | qfq | 4,271,020 | 63,031,253 | 0.00% |
| 2026-04-09 | 14.49 | 14.76 | 14.37 | 14.75 | 14.45 | qfq | 3,143,060 | 45,926,384 | 1.17% |
| 2026-04-08 | 14.30 | 14.58 | 14.15 | 14.58 | 14.28 | qfq | 5,220,377 | 75,447,365 | 3.70% |
| 2026-04-07 | 14.01 | 14.12 | 13.76 | 14.06 | 13.77 | qfq | 4,110,600 | 57,597,018 | 0.43% |
| 2026-04-03 | 14.44 | 14.44 | 13.92 | 14.00 | 13.71 | qfq | 3,846,596 | 54,044,654 | -2.51% |
| 2026-04-02 | 14.35 | 14.66 | 14.24 | 14.36 | 14.07 | qfq | 3,482,288 | 50,145,329 | -0.90% |
| 2026-04-01 | 14.27 | 14.69 | 14.21 | 14.49 | 14.19 | qfq | 8,645,874 | 125,267,933 | 3.06% |
| 2026-03-31 | 14.17 | 14.32 | 13.92 | 14.06 | 13.77 | qfq | 7,253,454 | 102,200,270 | -0.28% |
| 2026-03-30 | 14.58 | 14.71 | 13.95 | 14.10 | 13.81 | qfq | 13,729,150 | 194,398,748 | -4.86% |
| 2026-03-27 | 14.89 | 14.89 | 14.66 | 14.82 | 14.52 | qfq | 3,804,036 | 56,295,569 | -0.74% |
| 2026-03-26 | 14.99 | 15.24 | 14.83 | 14.93 | 14.62 | qfq | 2,991,273 | 44,911,258 | -1.19% |
| 2026-03-25 | 14.87 | 15.14 | 14.74 | 15.11 | 14.80 | qfq | 3,120,501 | 46,934,566 | 1.55% |
| 2026-03-24 | 15.00 | 15.10 | 14.48 | 14.88 | 14.58 | qfq | 5,555,740 | 81,875,081 | 1.78% |
| 2026-03-23 | 15.18 | 15.55 | 14.54 | 14.62 | 14.32 | qfq | 10,271,037 | 153,692,871 | -6.16% |
| 2026-03-20 | 16.18 | 16.35 | 15.56 | 15.58 | 15.26 | qfq | 4,967,885 | 79,112,035 | -3.17% |
| 2026-03-19 | 16.19 | 16.39 | 15.97 | 16.09 | 15.76 | qfq | 5,124,560 | 82,759,794 | -1.83% |
| 2026-03-18 | 16.12 | 16.41 | 16.10 | 16.39 | 16.05 | qfq | 3,518,300 | 57,213,338 | 1.55% |
| 2026-03-17 | 16.14 | 16.65 | 16.02 | 16.14 | 15.81 | qfq | 8,006,560 | 131,048,300 | 0.06% |
| 2026-03-16 | 16.41 | 16.43 | 15.96 | 16.13 | 15.80 | qfq | 6,425,502 | 103,807,595 | -1.71% |
| 2026-03-13 | 16.62 | 16.72 | 16.35 | 16.41 | 16.07 | qfq | 4,677,600 | 77,238,268 | -1.80% |
| 2026-03-12 | 16.76 | 16.82 | 16.44 | 16.71 | 16.37 | qfq | 6,102,275 | 101,378,626 | -0.83% |
| 2026-03-11 | 17.11 | 17.16 | 16.81 | 16.85 | 16.51 | qfq | 5,911,624 | 100,189,481 | 0.00% |
| 2026-03-10 | 16.44 | 16.99 | 16.40 | 16.85 | 16.51 | qfq | 9,430,012 | 158,322,815 | 3.37% |
| 2026-03-09 | 16.90 | 17.00 | 16.17 | 16.30 | 15.97 | qfq | 10,351,260 | 170,358,554 | -5.07% |
| 2026-03-06 | 16.79 | 17.26 | 16.70 | 17.17 | 16.82 | qfq | 8,677,178 | 147,712,950 | 1.48% |
| 2026-03-05 | 16.67 | 17.26 | 16.54 | 16.92 | 16.57 | qfq | 12,499,159 | 211,845,546 | 2.30% |
| 2026-03-04 | 16.42 | 16.64 | 16.10 | 16.54 | 16.20 | qfq | 9,185,752 | 150,935,561 | -0.06% |
| 2026-03-03 | 16.10 | 17.04 | 16.03 | 16.55 | 16.21 | qfq | 13,639,387 | 226,060,255 | 3.31% |
| 2026-03-02 | 15.94 | 16.23 | 15.91 | 16.02 | 15.69 | qfq | 7,952,329 | 127,631,869 | -0.68% |
| 2026-02-27 | 16.50 | 16.50 | 16.09 | 16.13 | 15.80 | qfq | 4,432,155 | 71,722,742 | -2.24% |
| 2026-02-26 | 16.35 | 16.63 | 16.28 | 16.50 | 16.16 | qfq | 4,294,800 | 70,786,864 | 1.23% |
| 2026-02-25 | 16.38 | 16.50 | 16.27 | 16.30 | 15.97 | qfq | 3,416,866 | 55,956,742 | -0.49% |
| 2026-02-24 | 16.41 | 16.53 | 16.30 | 16.38 | 16.05 | qfq | 4,219,685 | 69,161,853 | 0.12% |
| 2026-02-13 | 16.47 | 16.66 | 16.36 | 16.36 | 16.03 | qfq | 4,400,210 | 72,524,177 | -0.67% |
| 2026-02-12 | 16.41 | 16.55 | 16.25 | 16.47 | 16.13 | qfq | 4,873,505 | 80,169,299 | 0.37% |
| 2026-02-11 | 16.14 | 16.59 | 16.14 | 16.41 | 16.07 | qfq | 7,484,463 | 123,137,131 | 1.23% |
| 2026-02-10 | 16.06 | 16.29 | 15.96 | 16.21 | 15.88 | qfq | 6,853,325 | 110,767,937 | 0.93% |
| 2026-02-09 | 15.90 | 16.13 | 15.74 | 16.06 | 15.73 | qfq | 3,812,777 | 61,081,934 | 1.58% |
| 2026-02-06 | 15.38 | 16.06 | 15.30 | 15.81 | 15.49 | qfq | 6,904,206 | 109,197,242 | 2.13% |
| 2026-02-05 | 15.52 | 15.65 | 15.36 | 15.48 | 15.16 | qfq | 3,469,426 | 53,839,434 | 0.00% |
| 2026-02-04 | 15.40 | 15.59 | 15.26 | 15.48 | 15.16 | qfq | 4,175,494 | 64,469,336 | 0.06% |
| 2026-02-03 | 15.44 | 15.56 | 15.10 | 15.47 | 15.15 | qfq | 4,905,143 | 75,186,236 | 0.65% |
| 2026-02-02 | 15.79 | 15.79 | 15.33 | 15.37 | 15.06 | qfq | 7,541,730 | 117,037,385 | -3.82% |
| 2026-01-30 | 15.75 | 15.98 | 15.36 | 15.98 | 15.65 | qfq | 5,554,128 | 87,122,614 | 1.72% |
| 2026-01-29 | 15.85 | 15.93 | 15.48 | 15.71 | 15.39 | qfq | 6,862,464 | 107,717,342 | -0.95% |
| 2026-01-28 | 15.98 | 16.01 | 15.71 | 15.86 | 15.54 | qfq | 3,373,726 | 53,545,503 | -0.56% |
| 2026-01-27 | 16.20 | 16.35 | 15.82 | 15.95 | 15.62 | qfq | 3,684,827 | 58,947,721 | -1.54% |
| 2026-01-26 | 16.38 | 16.43 | 16.04 | 16.20 | 15.87 | qfq | 5,184,183 | 84,027,159 | -1.28% |
| 2026-01-23 | 16.35 | 16.64 | 16.15 | 16.41 | 16.07 | qfq | 7,061,311 | 115,900,981 | -0.61% |
| 2026-01-22 | 16.58 | 16.61 | 16.40 | 16.51 | 15.88 | qfq | 5,109,500 | 84,115,805 | -0.72% |
| 2026-01-21 | 16.32 | 16.66 | 16.15 | 16.63 | 15.99 | qfq | 7,441,151 | 122,385,681 | 1.90% |
| 2026-01-20 | 16.51 | 16.60 | 16.05 | 16.32 | 15.70 | qfq | 7,577,133 | 122,790,385 | -1.15% |
| 2026-01-19 | 15.73 | 16.70 | 15.67 | 16.51 | 15.88 | qfq | 13,509,783 | 221,350,064 | 5.77% |
| 2026-01-16 | 15.86 | 15.86 | 15.58 | 15.61 | 15.01 | qfq | 3,054,316 | 47,851,435 | -0.76% |
| 2026-01-15 | 15.65 | 15.89 | 15.60 | 15.73 | 15.13 | qfq | 3,540,288 | 55,731,767 | 0.77% |
| 2026-01-14 | 16.17 | 16.19 | 15.44 | 15.61 | 15.01 | qfq | 7,935,000 | 124,975,706 | -1.45% |
| 2026-01-13 | 15.76 | 16.43 | 15.73 | 15.84 | 15.23 | qfq | 8,268,040 | 132,783,225 | 0.57% |
| 2026-01-12 | 15.52 | 15.84 | 15.52 | 15.75 | 15.15 | qfq | 6,004,978 | 94,257,582 | 0.45% |
| 2026-01-09 | 15.70 | 15.78 | 15.52 | 15.68 | 15.08 | qfq | 4,018,504 | 62,837,843 | 0.26% |
| 2026-01-08 | 15.45 | 15.72 | 15.39 | 15.64 | 15.04 | qfq | 4,249,812 | 66,249,277 | 1.30% |
| 2026-01-07 | 15.62 | 15.72 | 15.40 | 15.44 | 14.85 | qfq | 4,510,900 | 70,022,572 | -1.40% |
| 2026-01-06 | 15.73 | 15.95 | 15.60 | 15.66 | 15.06 | qfq | 7,284,730 | 114,339,066 | -0.38% |
| 2026-01-05 | 15.68 | 15.80 | 15.54 | 15.72 | 15.12 | qfq | 5,519,532 | 86,484,541 | 0.19% |
| 2025-12-31 | 15.49 | 15.75 | 15.25 | 15.69 | 15.09 | qfq | 5,382,818 | 83,603,659 | 1.23% |
| 2025-12-30 | 15.90 | 15.90 | 15.45 | 15.50 | 14.91 | qfq | 3,947,548 | 61,566,540 | -1.90% |
| 2025-12-29 | 15.58 | 15.95 | 15.40 | 15.80 | 15.20 | qfq | 6,572,920 | 103,428,762 | 1.09% |
| 2025-12-26 | 15.75 | 16.04 | 15.50 | 15.63 | 15.03 | qfq | 9,128,141 | 143,583,308 | -0.89% |
| 2025-12-25 | 16.00 | 16.13 | 15.72 | 15.77 | 15.17 | qfq | 7,167,553 | 113,730,841 | -1.74% |
| 2025-12-24 | 15.90 | 16.15 | 15.73 | 16.05 | 15.44 | qfq | 8,496,404 | 135,726,579 | 0.94% |
| 2025-12-23 | 15.28 | 16.24 | 15.25 | 15.90 | 15.29 | qfq | 17,471,358 | 277,516,344 | 3.52% |
| 2025-12-22 | 15.00 | 15.46 | 14.98 | 15.36 | 14.77 | qfq | 8,215,177 | 125,459,901 | 2.26% |
| 2025-12-19 | 14.75 | 15.02 | 14.70 | 15.02 | 14.45 | qfq | 4,203,755 | 62,505,472 | 1.83% |
| 2025-12-18 | 14.51 | 14.82 | 14.40 | 14.75 | 14.19 | qfq | 3,338,672 | 49,123,531 | 1.44% |
| 2025-12-17 | 14.35 | 14.58 | 14.30 | 14.54 | 13.98 | qfq | 2,731,060 | 39,480,608 | 0.55% |
| 2025-12-16 | 14.72 | 14.76 | 14.35 | 14.46 | 13.91 | qfq | 4,513,844 | 65,325,276 | -2.10% |
| 2025-12-15 | 14.60 | 14.91 | 14.56 | 14.77 | 14.21 | qfq | 3,673,092 | 54,437,810 | 0.48% |
| 2025-12-12 | 14.79 | 14.97 | 14.69 | 14.70 | 14.14 | qfq | 4,031,700 | 59,807,493 | -0.47% |
| 2025-12-11 | 14.79 | 14.93 | 14.52 | 14.77 | 14.21 | qfq | 5,956,551 | 87,801,047 | -0.07% |
| 2025-12-10 | 14.80 | 15.03 | 14.69 | 14.78 | 14.21 | qfq | 4,008,200 | 59,581,131 | -0.14% |
| 2025-12-09 | 14.67 | 14.91 | 14.62 | 14.80 | 14.23 | qfq | 4,185,573 | 61,977,485 | 0.48% |
| 2025-12-08 | 15.09 | 15.13 | 14.56 | 14.73 | 14.17 | qfq | 9,574,120 | 141,606,053 | -2.77% |
| 2025-12-05 | 15.00 | 15.35 | 14.96 | 15.15 | 14.57 | qfq | 4,950,417 | 74,974,668 | 0.60% |
| 2025-12-04 | 15.28 | 15.37 | 15.01 | 15.06 | 14.48 | qfq | 5,082,742 | 76,985,379 | -2.02% |
| 2025-12-03 | 15.24 | 15.55 | 15.21 | 15.37 | 14.78 | qfq | 7,908,672 | 121,643,433 | 0.33% |
| 2025-12-02 | 15.27 | 15.36 | 14.95 | 15.32 | 14.73 | qfq | 4,493,256 | 68,174,408 | 0.33% |
| 2025-12-01 | 15.00 | 15.42 | 14.97 | 15.27 | 14.69 | qfq | 7,193,393 | 109,527,406 | 1.80% |
| 2025-11-28 | 15.00 | 15.09 | 14.85 | 15.00 | 14.43 | qfq | 2,711,080 | 40,522,222 | 0.00% |
| 2025-11-27 | 14.95 | 15.18 | 14.91 | 15.00 | 14.43 | qfq | 3,492,240 | 52,602,608 | 0.81% |
| 2025-11-26 | 15.04 | 15.16 | 14.82 | 14.88 | 14.31 | qfq | 5,814,280 | 86,939,537 | -1.13% |
| 2025-11-25 | 15.01 | 15.29 | 14.92 | 15.05 | 14.47 | qfq | 4,962,844 | 74,871,910 | 0.33% |
| 2025-11-24 | 14.97 | 15.30 | 14.79 | 15.00 | 14.43 | qfq | 5,538,271 | 83,071,537 | 0.27% |
| 2025-11-21 | 14.96 | 15.15 | 14.60 | 14.96 | 14.39 | qfq | 7,400,460 | 110,561,146 | -0.99% |
| 2025-11-20 | 15.18 | 15.22 | 14.98 | 15.11 | 14.53 | qfq | 3,305,272 | 49,862,834 | 0.53% |
| 2025-11-19 | 15.06 | 15.27 | 14.96 | 15.03 | 14.46 | qfq | 5,587,980 | 84,515,163 | -0.20% |
| 2025-11-18 | 15.38 | 15.50 | 14.90 | 15.06 | 14.48 | qfq | 7,985,843 | 120,551,873 | -2.78% |
| 2025-11-17 | 15.27 | 15.73 | 14.94 | 15.49 | 14.90 | qfq | 11,123,675 | 171,996,506 | 1.51% |
| 2025-11-14 | 15.36 | 15.44 | 15.20 | 15.26 | 14.68 | qfq | 6,199,061 | 95,011,838 | -0.65% |
| 2025-11-13 | 15.40 | 15.50 | 15.25 | 15.36 | 14.77 | qfq | 8,374,520 | 128,647,628 | -0.52% |
| 2025-11-12 | 14.98 | 15.64 | 14.85 | 15.44 | 14.85 | qfq | 15,822,358 | 240,067,498 | 2.80% |
| 2025-11-11 | 14.37 | 15.15 | 14.23 | 15.02 | 14.45 | qfq | 16,222,962 | 240,494,198 | 4.89% |
| 2025-11-10 | 14.01 | 14.34 | 13.98 | 14.32 | 13.77 | qfq | 6,686,686 | 94,938,637 | 2.29% |
| 2025-11-07 | 13.93 | 14.06 | 13.84 | 14.00 | 13.46 | qfq | 4,953,394 | 69,165,764 | 0.00% |
| 2025-11-06 | 13.96 | 14.17 | 13.95 | 14.00 | 13.46 | qfq | 5,460,212 | 76,676,454 | 0.43% |
| 2025-11-05 | 13.78 | 14.00 | 13.70 | 13.94 | 13.41 | qfq | 5,507,161 | 76,396,827 | 0.72% |
| 2025-11-04 | 13.85 | 13.90 | 13.69 | 13.84 | 13.31 | qfq | 6,870,805 | 94,721,540 | -0.14% |
| 2025-11-03 | 14.03 | 14.09 | 13.74 | 13.86 | 13.33 | qfq | 10,240,840 | 141,771,559 | -1.49% |
| 2025-10-31 | 14.17 | 14.27 | 14.04 | 14.07 | 13.53 | qfq | 8,372,061 | 118,183,099 | -0.71% |
| 2025-10-30 | 14.30 | 14.49 | 14.14 | 14.17 | 13.63 | qfq | 10,214,790 | 145,805,656 | -0.98% |
| 2025-10-29 | 14.80 | 14.92 | 13.95 | 14.31 | 13.76 | qfq | 22,220,004 | 316,954,852 | -4.02% |
| 2025-10-28 | 15.21 | 15.35 | 14.85 | 14.91 | 14.34 | qfq | 6,605,648 | 98,928,091 | -2.17% |
| 2025-10-27 | 14.55 | 15.48 | 14.55 | 15.24 | 14.66 | qfq | 10,714,420 | 161,906,224 | 4.31% |
| 2025-10-24 | 14.77 | 14.77 | 14.52 | 14.61 | 14.05 | qfq | 4,547,339 | 66,394,178 | -1.15% |
| 2025-10-23 | 14.46 | 14.81 | 14.30 | 14.78 | 14.21 | qfq | 6,085,781 | 89,171,984 | 2.07% |
| 2025-10-22 | 14.51 | 14.70 | 14.30 | 14.48 | 13.93 | qfq | 5,819,981 | 84,523,294 | -0.48% |
| 2025-10-21 | 14.75 | 14.95 | 14.49 | 14.55 | 13.99 | qfq | 9,094,989 | 133,301,153 | -1.15% |
| 2025-10-20 | 14.78 | 14.92 | 14.62 | 14.72 | 14.16 | qfq | 5,424,220 | 80,029,657 | 0.55% |
| 2025-10-17 | 15.29 | 15.41 | 14.63 | 14.64 | 14.08 | qfq | 10,441,049 | 155,333,835 | -4.25% |
| 2025-10-16 | 16.20 | 16.68 | 15.23 | 15.29 | 14.71 | qfq | 15,790,408 | 247,155,677 | -3.23% |
| 2025-10-15 | 14.90 | 15.95 | 14.67 | 15.80 | 15.20 | qfq | 14,134,474 | 216,845,810 | 6.83% |
| 2025-10-14 | 15.05 | 15.17 | 14.65 | 14.79 | 14.22 | qfq | 6,753,919 | 100,617,978 | -1.20% |
| 2025-10-13 | 15.01 | 15.30 | 14.70 | 14.97 | 14.40 | qfq | 8,227,140 | 123,079,641 | -3.79% |
| 2025-10-10 | 15.39 | 15.70 | 15.25 | 15.56 | 14.96 | qfq | 6,503,781 | 100,808,059 | 0.58% |
| 2025-10-09 | 14.97 | 15.59 | 14.93 | 15.47 | 14.88 | qfq | 7,556,397 | 116,076,001 | 2.72% |
| 2025-09-30 | 15.18 | 15.18 | 14.83 | 15.06 | 14.48 | qfq | 5,017,065 | 75,115,276 | -0.73% |
| 2025-09-29 | 14.84 | 15.17 | 14.67 | 15.17 | 14.59 | qfq | 6,630,058 | 99,630,794 | 1.95% |
| 2025-09-26 | 14.86 | 15.04 | 14.76 | 14.88 | 14.31 | qfq | 3,531,244 | 52,611,420 | -0.27% |
| 2025-09-25 | 15.10 | 15.29 | 14.89 | 14.92 | 14.35 | qfq | 5,238,309 | 79,059,677 | -1.19% |
| 2025-09-24 | 15.07 | 15.14 | 14.81 | 15.10 | 14.52 | qfq | 5,637,169 | 84,452,908 | -0.13% |
| 2025-09-23 | 14.85 | 15.16 | 14.45 | 15.12 | 14.54 | qfq | 8,046,684 | 118,979,068 | 2.09% |
| 2025-09-22 | 14.95 | 15.02 | 14.70 | 14.81 | 14.24 | qfq | 5,958,025 | 88,602,806 | -0.07% |
| 2025-09-19 | 14.51 | 14.96 | 14.50 | 14.82 | 14.25 | qfq | 7,264,755 | 106,971,340 | 2.21% |
| 2025-09-18 | 14.90 | 14.96 | 14.40 | 14.50 | 13.95 | qfq | 6,737,235 | 98,858,194 | -2.62% |
| 2025-09-17 | 14.90 | 14.99 | 14.83 | 14.89 | 14.32 | qfq | 3,379,187 | 50,376,380 | -0.33% |
| 2025-09-16 | 14.97 | 14.97 | 14.65 | 14.94 | 14.37 | qfq | 4,588,578 | 67,967,002 | 0.20% |
| 2025-09-15 | 15.32 | 15.33 | 14.89 | 14.91 | 14.34 | qfq | 5,703,062 | 85,737,438 | -1.91% |
| 2025-09-12 | 15.28 | 15.37 | 15.09 | 15.20 | 14.62 | qfq | 6,954,160 | 105,674,239 | -0.98% |
| 2025-09-11 | 14.99 | 15.38 | 14.88 | 15.35 | 14.76 | qfq | 7,788,851 | 118,352,688 | 2.88% |
| 2025-09-10 | 15.02 | 15.05 | 14.84 | 14.92 | 14.35 | qfq | 5,012,945 | 74,865,201 | 0.07% |
| 2025-09-09 | 14.93 | 15.31 | 14.80 | 14.91 | 14.34 | qfq | 7,387,356 | 110,775,917 | 0.07% |
| 2025-09-08 | 14.79 | 14.99 | 14.71 | 14.90 | 14.33 | qfq | 7,872,700 | 116,973,204 | 1.29% |
| 2025-09-05 | 14.60 | 14.74 | 14.25 | 14.71 | 14.15 | qfq | 7,072,020 | 103,038,639 | 1.17% |
| 2025-09-04 | 14.74 | 14.82 | 14.36 | 14.54 | 13.98 | qfq | 10,391,337 | 151,470,531 | -1.56% |
| 2025-09-03 | 14.93 | 15.14 | 14.70 | 14.77 | 14.21 | qfq | 8,108,909 | 120,568,040 | -1.60% |
| 2025-09-02 | 15.20 | 15.47 | 14.93 | 15.01 | 14.44 | qfq | 11,728,321 | 177,876,360 | -1.18% |
| 2025-09-01 | 15.00 | 15.38 | 14.90 | 15.19 | 14.61 | qfq | 10,622,849 | 161,424,548 | 1.27% |
| 2025-08-29 | 15.11 | 15.15 | 14.86 | 15.00 | 14.43 | qfq | 8,392,916 | 125,658,384 | -0.66% |
| 2025-08-28 | 15.01 | 15.14 | 14.68 | 15.10 | 14.52 | qfq | 13,923,116 | 207,563,523 | 0.20% |
| 2025-08-27 | 15.15 | 15.80 | 14.95 | 15.07 | 14.49 | qfq | 18,992,888 | 293,202,422 | -0.20% |
| 2025-08-26 | 14.92 | 15.25 | 14.70 | 15.10 | 14.52 | qfq | 16,094,039 | 242,056,927 | 1.21% |
| 2025-08-25 | 14.36 | 14.98 | 14.36 | 14.92 | 14.35 | qfq | 22,484,777 | 332,036,169 | 1.57% |
| 2025-08-22 | 15.00 | 15.30 | 14.62 | 14.69 | 14.13 | qfq | 33,602,470 | 500,037,934 | 5.46% |
| 2025-08-21 | 14.03 | 14.10 | 13.85 | 13.93 | 13.40 | qfq | 8,227,476 | 114,767,126 | -0.71% |
| 2025-08-20 | 14.05 | 14.15 | 13.88 | 14.03 | 13.49 | qfq | 12,492,087 | 174,658,279 | -0.92% |
| 2025-08-19 | 13.36 | 14.49 | 13.33 | 14.16 | 13.62 | qfq | 23,810,248 | 332,926,156 | 6.23% |
| 2025-08-18 | 12.88 | 13.58 | 12.85 | 13.33 | 12.82 | qfq | 17,592,705 | 233,907,074 | 4.55% |
| 2025-08-15 | 12.69 | 12.81 | 12.68 | 12.75 | 12.26 | qfq | 4,872,922 | 62,106,083 | 0.24% |
| 2025-08-14 | 12.80 | 12.91 | 12.71 | 12.72 | 12.23 | qfq | 6,436,659 | 82,394,753 | -0.78% |
| 2025-08-13 | 12.81 | 12.90 | 12.75 | 12.82 | 12.33 | qfq | 6,009,685 | 77,094,435 | -0.23% |
| 2025-08-12 | 13.00 | 13.08 | 12.83 | 12.85 | 12.36 | qfq | 6,307,390 | 81,475,570 | -1.00% |
| 2025-08-11 | 13.06 | 13.07 | 12.91 | 12.98 | 12.48 | qfq | 7,846,932 | 101,906,520 | -0.61% |
| 2025-08-08 | 12.75 | 13.13 | 12.67 | 13.06 | 12.56 | qfq | 11,316,258 | 146,452,720 | 1.87% |
| 2025-08-07 | 12.80 | 12.85 | 12.61 | 12.82 | 12.33 | qfq | 11,601,328 | 147,803,752 | -0.70% |
| 2025-08-06 | 12.28 | 13.21 | 12.25 | 12.91 | 12.42 | qfq | 22,040,022 | 282,879,132 | 4.87% |
| 2025-08-05 | 12.38 | 12.45 | 12.25 | 12.31 | 11.84 | qfq | 4,043,238 | 49,745,867 | -0.32% |
| 2025-08-04 | 11.94 | 12.35 | 11.92 | 12.35 | 11.88 | qfq | 6,861,474 | 83,782,892 | 3.00% |
| 2025-08-01 | 12.04 | 12.08 | 11.95 | 11.99 | 11.53 | qfq | 4,010,203 | 48,185,404 | -0.17% |
| 2025-07-31 | 12.16 | 12.23 | 11.98 | 12.01 | 11.55 | qfq | 4,520,207 | 54,525,681 | -1.23% |
| 2025-07-30 | 12.20 | 12.27 | 12.10 | 12.16 | 11.69 | qfq | 3,413,705 | 41,604,229 | -0.33% |
| 2025-07-29 | 12.28 | 12.34 | 12.09 | 12.20 | 11.73 | qfq | 4,908,154 | 59,751,843 | -0.65% |
| 2025-07-28 | 12.31 | 12.39 | 12.25 | 12.28 | 11.81 | qfq | 3,596,804 | 44,284,242 | -0.16% |
| 2025-07-25 | 12.31 | 12.34 | 12.24 | 12.30 | 11.83 | qfq | 3,409,697 | 41,905,215 | -0.24% |
| 2025-07-24 | 12.30 | 12.43 | 12.21 | 12.33 | 11.86 | qfq | 5,422,789 | 66,740,879 | 0.65% |
| 2025-07-23 | 12.41 | 12.44 | 12.24 | 12.25 | 11.78 | qfq | 6,089,500 | 75,042,766 | -1.69% |
| 2025-07-22 | 12.39 | 12.46 | 12.34 | 12.46 | 11.98 | qfq | 6,256,105 | 77,586,628 | 0.32% |
| 2025-07-21 | 12.33 | 12.44 | 12.22 | 12.42 | 11.95 | qfq | 8,639,146 | 106,744,154 | 1.80% |
| 2025-07-18 | 12.27 | 12.34 | 12.11 | 12.20 | 11.73 | qfq | 6,424,783 | 78,243,910 | -0.81% |
| 2025-07-17 | 12.09 | 12.41 | 12.08 | 12.30 | 11.83 | qfq | 12,034,248 | 147,855,847 | 1.91% |
| 2025-07-16 | 11.99 | 12.08 | 11.92 | 12.07 | 11.61 | qfq | 5,482,197 | 65,785,482 | 0.67% |
| 2025-07-15 | 12.05 | 12.11 | 11.91 | 11.99 | 11.53 | qfq | 4,676,389 | 56,064,099 | -0.50% |
| 2025-07-14 | 11.85 | 12.15 | 11.82 | 12.05 | 11.59 | qfq | 6,834,822 | 82,017,308 | 1.86% |
| 2025-07-11 | 11.93 | 11.93 | 11.80 | 11.83 | 11.38 | qfq | 4,934,702 | 58,426,349 | -1.00% |
| 2025-07-10 | 11.89 | 11.95 | 11.77 | 11.95 | 11.49 | qfq | 5,757,941 | 68,286,719 | 0.42% |
| 2025-07-09 | 12.00 | 12.08 | 11.86 | 11.90 | 11.44 | qfq | 6,708,955 | 80,167,947 | -1.08% |
| 2025-07-08 | 12.06 | 12.07 | 11.93 | 12.03 | 11.57 | qfq | 9,360,800 | 112,273,264 | -0.66% |
| 2025-07-07 | 11.80 | 12.33 | 11.79 | 12.11 | 11.65 | qfq | 14,146,325 | 171,007,312 | 2.63% |
| 2025-07-04 | 11.86 | 11.89 | 11.71 | 11.80 | 11.35 | qfq | 5,021,970 | 59,333,469 | -0.67% |
| 2025-07-03 | 11.86 | 11.95 | 11.80 | 11.88 | 11.43 | qfq | 5,381,695 | 63,950,231 | 0.17% |
| 2025-07-02 | 11.78 | 11.88 | 11.68 | 11.86 | 11.41 | qfq | 5,294,077 | 62,498,165 | 0.42% |
| 2025-07-01 | 11.84 | 11.88 | 11.62 | 11.81 | 11.36 | qfq | 7,575,071 | 88,853,785 | 0.43% |
| 2025-06-30 | 11.42 | 12.03 | 11.42 | 11.76 | 11.31 | qfq | 13,960,367 | 165,026,684 | 3.34% |
| 2025-06-27 | 11.24 | 11.48 | 11.21 | 11.38 | 10.94 | qfq | 3,894,783 | 44,263,884 | 1.25% |
| 2025-06-26 | 11.33 | 11.34 | 11.19 | 11.24 | 10.81 | qfq | 3,629,224 | 40,860,837 | -0.35% |
| 2025-06-25 | 11.22 | 11.30 | 11.19 | 11.28 | 10.85 | qfq | 3,819,092 | 42,961,951 | 0.62% |
| 2025-06-24 | 11.05 | 11.22 | 10.85 | 11.21 | 10.78 | qfq | 4,728,946 | 52,610,279 | -2.69% |
| 2025-06-23 | 11.32 | 11.52 | 11.28 | 11.52 | 10.60 | qfq | 4,045,776 | 46,160,133 | 0.61% |
| 2025-06-20 | 11.39 | 11.48 | 11.35 | 11.45 | 10.54 | qfq | 3,270,698 | 37,353,643 | 0.79% |
| 2025-06-19 | 11.57 | 11.60 | 11.33 | 11.36 | 10.46 | qfq | 3,913,692 | 44,731,150 | -2.07% |
| 2025-06-18 | 11.66 | 11.72 | 11.52 | 11.60 | 10.68 | qfq | 2,770,110 | 32,113,743 | -0.77% |
| 2025-06-17 | 11.62 | 11.73 | 11.59 | 11.69 | 10.76 | qfq | 2,405,325 | 28,026,015 | 0.52% |
| 2025-06-16 | 11.60 | 11.70 | 11.50 | 11.63 | 10.70 | qfq | 3,024,616 | 35,177,246 | 0.69% |
| 2025-06-13 | 11.77 | 11.81 | 11.50 | 11.55 | 10.63 | qfq | 4,369,250 | 50,746,878 | -2.12% |
| 2025-06-12 | 11.83 | 11.87 | 11.72 | 11.80 | 10.86 | qfq | 3,302,072 | 38,948,726 | -0.25% |
| 2025-06-11 | 11.84 | 11.93 | 11.79 | 11.83 | 10.89 | qfq | 3,180,220 | 37,781,594 | -0.17% |
| 2025-06-10 | 11.89 | 11.97 | 11.72 | 11.85 | 10.91 | qfq | 4,216,053 | 50,003,894 | -0.34% |
| 2025-06-09 | 11.88 | 11.93 | 11.84 | 11.89 | 10.94 | qfq | 2,763,571 | 32,822,418 | 0.42% |
| 2025-06-06 | 11.88 | 11.90 | 11.78 | 11.84 | 10.90 | qfq | 2,732,220 | 32,363,762 | 0.00% |
| 2025-06-05 | 11.82 | 11.94 | 11.82 | 11.84 | 10.90 | qfq | 3,173,865 | 37,719,894 | 0.00% |
| 2025-06-04 | 11.77 | 11.85 | 11.74 | 11.84 | 10.90 | qfq | 2,928,020 | 34,544,843 | 0.42% |
| 2025-06-03 | 11.59 | 11.79 | 11.55 | 11.79 | 10.85 | qfq | 4,065,962 | 47,582,497 | 0.77% |
| 2025-05-30 | 11.92 | 11.95 | 11.68 | 11.70 | 10.77 | qfq | 4,110,854 | 48,486,715 | -1.43% |
| 2025-05-29 | 11.83 | 11.92 | 11.78 | 11.87 | 10.93 | qfq | 3,853,455 | 45,736,949 | 0.25% |
| 2025-05-28 | 11.65 | 11.91 | 11.56 | 11.84 | 10.90 | qfq | 5,566,832 | 65,532,635 | 1.63% |
| 2025-05-27 | 11.51 | 11.67 | 11.49 | 11.65 | 10.72 | qfq | 4,055,218 | 47,069,447 | 1.48% |
| 2025-05-26 | 11.42 | 11.56 | 11.40 | 11.48 | 10.57 | qfq | 2,694,065 | 30,920,068 | 0.35% |
| 2025-05-23 | 11.52 | 11.62 | 11.40 | 11.44 | 10.53 | qfq | 4,060,129 | 46,796,250 | -0.17% |
| 2025-05-22 | 11.68 | 11.69 | 11.44 | 11.46 | 10.55 | qfq | 4,202,837 | 48,540,139 | -1.88% |
| 2025-05-21 | 11.74 | 11.74 | 11.63 | 11.68 | 10.75 | qfq | 3,280,052 | 38,316,364 | -0.60% |
| 2025-05-20 | 11.58 | 11.80 | 11.55 | 11.75 | 10.82 | qfq | 4,600,515 | 53,804,013 | 1.47% |
| 2025-05-19 | 11.58 | 11.62 | 11.46 | 11.58 | 10.66 | qfq | 3,577,543 | 41,287,193 | 0.26% |
| 2025-05-16 | 11.47 | 11.60 | 11.46 | 11.55 | 10.63 | qfq | 2,846,152 | 32,810,020 | 0.35% |
| 2025-05-15 | 11.37 | 11.55 | 11.29 | 11.51 | 10.59 | qfq | 4,535,828 | 51,949,790 | 1.23% |
| 2025-05-14 | 11.41 | 11.44 | 11.28 | 11.37 | 10.47 | qfq | 3,465,921 | 39,304,939 | -0.61% |
| 2025-05-13 | 11.52 | 11.55 | 11.37 | 11.44 | 10.53 | qfq | 3,902,369 | 44,665,665 | 0.09% |
| 2025-05-12 | 11.43 | 11.55 | 11.37 | 11.43 | 10.52 | qfq | 4,246,960 | 48,657,601 | 0.62% |
| 2025-05-09 | 11.37 | 11.43 | 11.27 | 11.36 | 10.46 | qfq | 3,522,640 | 39,941,738 | 0.09% |
| 2025-05-08 | 11.13 | 11.39 | 11.10 | 11.35 | 10.45 | qfq | 4,317,297 | 48,791,726 | 1.52% |
| 2025-05-07 | 11.13 | 11.18 | 11.03 | 11.18 | 10.29 | qfq | 6,169,673 | 68,714,331 | 1.64% |
| 2025-05-06 | 11.06 | 11.08 | 10.93 | 11.00 | 10.12 | qfq | 5,435,189 | 59,700,132 | 0.27% |
| 2025-04-30 | 11.14 | 11.15 | 10.95 | 10.97 | 10.10 | qfq | 3,866,888 | 42,718,275 | -0.63% |
| 2025-04-29 | 10.97 | 11.12 | 10.85 | 11.04 | 10.16 | qfq | 3,532,223 | 39,030,953 | 1.28% |
| 2025-04-28 | 11.12 | 11.17 | 10.88 | 10.90 | 10.03 | qfq | 3,605,506 | 39,594,974 | -1.80% |
| 2025-04-25 | 10.95 | 11.18 | 10.87 | 11.10 | 10.22 | qfq | 7,187,427 | 79,477,003 | 4.13% |
| 2025-04-24 | 10.71 | 10.76 | 10.57 | 10.66 | 9.81 | qfq | 2,381,100 | 25,406,553 | -0.47% |
| 2025-04-23 | 10.63 | 10.74 | 10.62 | 10.71 | 9.86 | qfq | 2,504,752 | 26,753,271 | 0.85% |
| 2025-04-22 | 10.51 | 10.63 | 10.46 | 10.62 | 9.78 | qfq | 2,805,362 | 29,630,368 | 0.95% |
| 2025-04-21 | 10.51 | 10.54 | 10.39 | 10.52 | 9.68 | qfq | 2,021,364 | 21,206,340 | 0.57% |
| 2025-04-18 | 10.45 | 10.50 | 10.31 | 10.46 | 9.63 | qfq | 2,413,844 | 25,155,545 | 0.38% |
| 2025-04-17 | 10.23 | 10.47 | 10.23 | 10.42 | 9.59 | qfq | 3,128,046 | 32,589,025 | 0.87% |
| 2025-04-16 | 10.54 | 10.54 | 10.22 | 10.33 | 9.51 | qfq | 3,758,942 | 38,919,724 | -1.99% |
| 2025-04-15 | 10.44 | 10.54 | 10.35 | 10.54 | 9.70 | qfq | 3,740,542 | 39,161,810 | 1.44% |
| 2025-04-14 | 10.37 | 10.50 | 10.37 | 10.39 | 9.56 | qfq | 3,857,069 | 40,232,222 | 0.48% |
| 2025-04-11 | 10.34 | 10.41 | 10.27 | 10.34 | 9.52 | qfq | 3,290,620 | 34,068,876 | -0.29% |
| 2025-04-10 | 10.33 | 10.46 | 10.28 | 10.37 | 9.55 | qfq | 5,633,194 | 58,412,596 | 2.37% |
| 2025-04-09 | 9.91 | 10.18 | 9.56 | 10.13 | 9.32 | qfq | 5,968,862 | 59,358,609 | 0.60% |
| 2025-04-08 | 10.28 | 10.44 | 9.91 | 10.07 | 9.27 | qfq | 8,236,642 | 83,251,805 | -1.76% |
| 2025-04-07 | 10.60 | 10.79 | 10.25 | 10.25 | 9.43 | qfq | 9,528,932 | 99,303,164 | -10.01% |
| 2025-04-03 | 11.42 | 11.53 | 11.30 | 11.39 | 10.48 | qfq | 3,345,512 | 38,177,254 | -1.21% |
| 2025-04-02 | 11.51 | 11.64 | 11.44 | 11.53 | 10.61 | qfq | 2,523,242 | 29,143,086 | 0.17% |
| 2025-04-01 | 11.21 | 11.57 | 11.20 | 11.51 | 10.59 | qfq | 5,387,896 | 61,755,485 | 2.49% |
| 2025-03-31 | 11.43 | 11.44 | 11.09 | 11.23 | 10.34 | qfq | 4,646,803 | 52,276,728 | -1.84% |
| 2025-03-28 | 11.55 | 11.60 | 11.42 | 11.44 | 10.53 | qfq | 3,422,080 | 39,393,200 | -0.69% |
| 2025-03-27 | 11.66 | 11.66 | 11.39 | 11.52 | 10.60 | qfq | 4,299,664 | 49,508,672 | -1.20% |
| 2025-03-26 | 11.58 | 11.72 | 11.53 | 11.66 | 10.73 | qfq | 3,648,598 | 42,552,222 | 0.43% |
| 2025-03-25 | 11.56 | 11.65 | 11.46 | 11.61 | 10.69 | qfq | 3,740,355 | 43,268,916 | 0.43% |
| 2025-03-24 | 11.80 | 11.80 | 11.40 | 11.56 | 10.64 | qfq | 4,548,460 | 52,609,276 | -1.62% |
| 2025-03-21 | 11.81 | 11.96 | 11.66 | 11.75 | 10.82 | qfq | 4,206,375 | 49,524,770 | -1.09% |
| 2025-03-20 | 11.94 | 11.97 | 11.84 | 11.88 | 10.93 | qfq | 3,548,000 | 42,203,503 | -0.59% |
| 2025-03-19 | 11.89 | 11.96 | 11.80 | 11.95 | 11.00 | qfq | 3,662,147 | 43,467,015 | 0.17% |
| 2025-03-18 | 11.82 | 11.96 | 11.76 | 11.93 | 10.98 | qfq | 4,594,356 | 54,460,358 | 1.19% |
| 2025-03-17 | 11.76 | 11.82 | 11.69 | 11.79 | 10.85 | qfq | 4,759,386 | 55,988,936 | 0.77% |
| 2025-03-14 | 11.52 | 11.71 | 11.47 | 11.70 | 10.77 | qfq | 5,306,072 | 61,616,233 | 1.30% |
| 2025-03-13 | 11.60 | 11.68 | 11.45 | 11.55 | 10.63 | qfq | 3,169,915 | 36,537,018 | -0.77% |
| 2025-03-12 | 11.76 | 11.76 | 11.60 | 11.64 | 10.71 | qfq | 2,907,809 | 33,874,227 | -0.51% |
| 2025-03-11 | 11.51 | 11.70 | 11.47 | 11.70 | 10.77 | qfq | 4,491,541 | 52,180,184 | 0.95% |
| 2025-03-10 | 11.52 | 11.61 | 11.49 | 11.59 | 10.67 | qfq | 3,594,072 | 41,546,442 | 1.13% |
| 2025-03-07 | 11.46 | 11.49 | 11.38 | 11.46 | 10.55 | qfq | 3,377,992 | 38,653,347 | 0.17% |
| 2025-03-06 | 11.36 | 11.47 | 11.29 | 11.44 | 10.53 | qfq | 4,278,434 | 48,822,102 | 1.51% |
| 2025-03-05 | 11.35 | 11.35 | 11.17 | 11.27 | 10.37 | qfq | 2,008,442 | 22,556,793 | -0.70% |
| 2025-03-04 | 11.15 | 11.35 | 11.13 | 11.35 | 10.45 | qfq | 2,288,429 | 25,815,873 | 1.16% |
| 2025-03-03 | 11.21 | 11.37 | 11.16 | 11.22 | 10.33 | qfq | 3,197,170 | 36,068,089 | 0.18% |
| 2025-02-28 | 11.40 | 11.46 | 11.19 | 11.20 | 10.31 | qfq | 3,354,866 | 37,959,034 | -2.52% |
| 2025-02-27 | 11.55 | 11.55 | 11.30 | 11.49 | 10.58 | qfq | 3,315,660 | 37,865,752 | -0.35% |
| 2025-02-26 | 11.30 | 11.60 | 11.29 | 11.53 | 10.61 | qfq | 5,457,843 | 62,637,365 | 2.13% |
| 2025-02-25 | 11.24 | 11.36 | 11.18 | 11.29 | 10.39 | qfq | 2,381,742 | 26,858,134 | -0.18% |
| 2025-02-24 | 11.29 | 11.31 | 11.22 | 11.31 | 10.41 | qfq | 2,766,456 | 31,182,957 | 0.09% |
| 2025-02-21 | 11.35 | 11.35 | 11.14 | 11.30 | 10.40 | qfq | 2,751,043 | 30,932,922 | 0.00% |
| 2025-02-20 | 11.21 | 11.33 | 11.12 | 11.30 | 10.40 | qfq | 3,874,928 | 43,669,286 | 0.98% |
| 2025-02-19 | 11.05 | 11.20 | 11.03 | 11.19 | 10.30 | qfq | 2,753,156 | 30,669,750 | 1.36% |
| 2025-02-18 | 11.22 | 11.28 | 10.99 | 11.04 | 10.16 | qfq | 3,125,252 | 34,820,424 | -1.60% |
| 2025-02-17 | 11.19 | 11.26 | 11.11 | 11.22 | 10.33 | qfq | 3,968,000 | 44,389,564 | 0.45% |
| 2025-02-14 | 11.17 | 11.25 | 11.13 | 11.17 | 10.28 | qfq | 2,647,020 | 29,602,690 | -0.27% |
| 2025-02-13 | 11.39 | 11.40 | 11.17 | 11.20 | 10.31 | qfq | 4,507,795 | 50,714,281 | -1.67% |
| 2025-02-12 | 11.44 | 11.47 | 11.28 | 11.39 | 10.48 | qfq | 3,241,696 | 36,828,859 | -0.35% |
| 2025-02-11 | 11.35 | 11.57 | 11.33 | 11.43 | 10.52 | qfq | 5,541,062 | 63,526,894 | 0.53% |
| 2025-02-10 | 11.30 | 11.43 | 11.22 | 11.37 | 10.47 | qfq | 4,393,456 | 49,835,673 | 1.07% |
| 2025-02-07 | 11.27 | 11.40 | 11.17 | 11.25 | 10.36 | qfq | 5,134,792 | 58,033,563 | -0.18% |
| 2025-02-06 | 11.06 | 11.27 | 11.06 | 11.27 | 10.37 | qfq | 3,261,004 | 36,489,551 | 1.44% |
| 2025-02-05 | 11.26 | 11.28 | 11.00 | 11.11 | 10.23 | qfq | 2,834,810 | 31,583,867 | -0.98% |
| 2025-01-27 | 11.11 | 11.28 | 11.11 | 11.22 | 10.33 | qfq | 3,101,833 | 34,787,185 | 1.17% |
| 2025-01-24 | 11.01 | 11.12 | 10.97 | 11.09 | 10.21 | qfq | 2,044,585 | 22,610,438 | 0.18% |
| 2025-01-23 | 11.13 | 11.22 | 11.04 | 11.07 | 10.19 | qfq | 2,284,676 | 25,448,692 | 0.00% |
| 2025-01-22 | 11.07 | 11.12 | 11.00 | 11.07 | 10.19 | qfq | 2,270,224 | 25,073,799 | -0.45% |
| 2025-01-21 | 11.17 | 11.20 | 11.02 | 11.12 | 10.24 | qfq | 2,495,552 | 27,657,067 | -0.27% |
| 2025-01-20 | 11.18 | 11.19 | 11.06 | 11.15 | 10.26 | qfq | 2,436,472 | 27,132,950 | 0.27% |
| 2025-01-17 | 10.92 | 11.18 | 10.90 | 11.12 | 10.24 | qfq | 3,000,601 | 33,179,894 | 1.55% |
| 2025-01-16 | 10.92 | 11.06 | 10.82 | 10.95 | 10.08 | qfq | 2,961,522 | 32,435,942 | 0.74% |
| 2025-01-15 | 10.86 | 10.91 | 10.77 | 10.87 | 10.01 | qfq | 2,743,940 | 29,776,787 | -0.09% |
| 2025-01-14 | 10.50 | 10.91 | 10.48 | 10.88 | 10.01 | qfq | 4,557,531 | 48,860,419 | 4.21% |
| 2025-01-13 | 10.37 | 10.54 | 10.22 | 10.44 | 9.61 | qfq | 2,660,707 | 27,662,677 | 0.29% |
| 2025-01-10 | 10.68 | 10.73 | 10.41 | 10.41 | 9.58 | qfq | 3,767,729 | 39,818,498 | -2.89% |
| 2025-01-09 | 10.75 | 10.87 | 10.69 | 10.72 | 9.87 | qfq | 2,628,780 | 28,347,100 | -0.83% |
| 2025-01-08 | 10.87 | 10.89 | 10.53 | 10.81 | 9.95 | qfq | 3,710,602 | 39,756,927 | -0.73% |
| 2025-01-07 | 10.87 | 10.95 | 10.73 | 10.89 | 10.02 | qfq | 2,955,817 | 32,042,173 | 0.37% |
| 2025-01-06 | 10.69 | 10.98 | 10.50 | 10.85 | 9.99 | qfq | 3,926,913 | 42,395,355 | 1.50% |
| 2025-01-03 | 11.09 | 11.15 | 10.68 | 10.69 | 9.84 | qfq | 5,259,771 | 57,215,796 | -3.52% |
| 2025-01-02 | 11.20 | 11.52 | 10.96 | 11.08 | 10.20 | qfq | 6,376,175 | 71,604,814 | -0.98% |
| 2024-12-31 | 11.51 | 11.54 | 11.15 | 11.19 | 10.30 | qfq | 5,519,105 | 62,457,223 | -2.78% |
| 2024-12-30 | 11.59 | 11.73 | 11.47 | 11.51 | 10.59 | qfq | 4,464,325 | 51,677,715 | -1.20% |
| 2024-12-27 | 11.52 | 11.74 | 11.49 | 11.65 | 10.72 | qfq | 4,828,338 | 56,077,273 | 1.22% |
| 2024-12-26 | 11.35 | 11.55 | 11.30 | 11.51 | 10.59 | qfq | 4,074,100 | 46,774,728 | 1.14% |
| 2024-12-25 | 11.44 | 11.51 | 11.20 | 11.38 | 10.47 | qfq | 5,011,284 | 56,786,724 | -0.78% |
| 2024-12-24 | 11.34 | 11.58 | 11.34 | 11.47 | 10.56 | qfq | 5,761,030 | 66,102,977 | 1.15% |
| 2024-12-23 | 11.78 | 11.87 | 11.26 | 11.34 | 10.44 | qfq | 8,484,391 | 97,728,791 | -3.74% |
| 2024-12-20 | 11.64 | 11.98 | 11.62 | 11.78 | 10.84 | qfq | 7,969,770 | 94,198,615 | 1.20% |
| 2024-12-19 | 11.55 | 11.84 | 11.53 | 11.64 | 10.71 | qfq | 6,499,791 | 75,708,674 | -0.60% |
| 2024-12-18 | 11.82 | 11.90 | 11.67 | 11.71 | 10.78 | qfq | 7,667,398 | 90,129,977 | -0.59% |
| 2024-12-17 | 12.22 | 12.28 | 11.74 | 11.78 | 10.84 | qfq | 13,786,838 | 164,744,630 | -3.92% |
| 2024-12-16 | 12.35 | 12.68 | 12.10 | 12.26 | 11.28 | qfq | 21,755,415 | 268,885,238 | 0.25% |
| 2024-12-13 | 11.85 | 12.98 | 11.79 | 12.23 | 11.26 | qfq | 26,742,683 | 329,222,177 | 3.21% |
| 2024-12-12 | 11.74 | 11.85 | 11.72 | 11.85 | 10.91 | qfq | 5,513,528 | 65,059,174 | 0.68% |
| 2024-12-11 | 11.68 | 11.87 | 11.63 | 11.77 | 10.83 | qfq | 4,449,570 | 52,405,142 | 1.03% |
| 2024-12-10 | 11.88 | 11.94 | 11.62 | 11.65 | 10.72 | qfq | 6,950,344 | 82,021,609 | 0.26% |
| 2024-12-09 | 11.58 | 11.65 | 11.46 | 11.62 | 10.70 | qfq | 5,458,730 | 63,132,898 | 0.43% |
| 2024-12-06 | 11.50 | 11.59 | 11.39 | 11.57 | 10.65 | qfq | 3,975,020 | 45,703,542 | 0.87% |
| 2024-12-05 | 11.34 | 11.50 | 11.34 | 11.47 | 10.56 | qfq | 3,438,898 | 39,337,401 | 1.15% |
| 2024-12-04 | 11.51 | 11.53 | 11.29 | 11.34 | 10.44 | qfq | 3,855,046 | 44,058,920 | -1.48% |
| 2024-12-03 | 11.41 | 11.54 | 11.31 | 11.51 | 10.59 | qfq | 5,203,110 | 59,543,647 | 0.96% |
| 2024-12-02 | 11.39 | 11.45 | 11.33 | 11.40 | 10.49 | qfq | 5,512,341 | 62,752,834 | 0.71% |
| 2024-11-29 | 11.11 | 11.38 | 11.10 | 11.32 | 10.42 | qfq | 5,917,856 | 66,707,720 | 1.98% |
| 2024-11-28 | 11.10 | 11.19 | 11.05 | 11.10 | 10.22 | qfq | 4,384,205 | 48,763,967 | 0.27% |
| 2024-11-27 | 10.93 | 11.07 | 10.74 | 11.07 | 10.19 | qfq | 4,872,615 | 53,177,245 | 1.47% |
| 2024-11-26 | 10.98 | 11.05 | 10.85 | 10.91 | 10.04 | qfq | 4,294,857 | 46,996,807 | -0.82% |
| 2024-11-25 | 10.87 | 11.09 | 10.83 | 11.00 | 10.12 | qfq | 4,062,643 | 44,501,046 | 1.29% |
| 2024-11-22 | 11.38 | 11.41 | 10.86 | 10.86 | 10.00 | qfq | 9,918,490 | 110,137,111 | -4.90% |
| 2024-11-21 | 11.55 | 11.56 | 11.33 | 11.42 | 10.51 | qfq | 5,938,247 | 67,820,947 | -1.13% |
| 2024-11-20 | 11.62 | 11.62 | 11.45 | 11.55 | 10.63 | qfq | 7,394,469 | 85,241,370 | -0.69% |
| 2024-11-19 | 11.44 | 11.64 | 11.40 | 11.63 | 10.70 | qfq | 3,690,209 | 42,564,515 | 1.75% |
| 2024-11-18 | 11.43 | 11.59 | 11.37 | 11.43 | 10.52 | qfq | 3,879,652 | 44,496,105 | 0.35% |
| 2024-11-15 | 11.46 | 11.64 | 11.36 | 11.39 | 10.48 | qfq | 3,689,080 | 42,541,716 | -0.78% |
| 2024-11-14 | 11.81 | 11.83 | 11.48 | 11.48 | 10.57 | qfq | 4,781,356 | 55,575,946 | -2.63% |
| 2024-11-13 | 11.85 | 11.89 | 11.62 | 11.79 | 10.85 | qfq | 4,443,866 | 52,210,422 | -0.51% |
| 2024-11-12 | 12.02 | 12.16 | 11.76 | 11.85 | 10.91 | qfq | 6,339,105 | 75,881,072 | -1.17% |
| 2024-11-11 | 11.87 | 12.00 | 11.80 | 11.99 | 11.04 | qfq | 5,230,986 | 62,309,201 | 1.01% |
| 2024-11-08 | 11.97 | 12.03 | 11.80 | 11.87 | 10.93 | qfq | 5,808,329 | 69,179,617 | -0.59% |
| 2024-11-07 | 11.48 | 11.95 | 11.47 | 11.94 | 10.99 | qfq | 7,127,915 | 83,802,217 | 3.20% |
| 2024-11-06 | 11.69 | 11.76 | 11.52 | 11.57 | 10.65 | qfq | 6,192,200 | 71,988,261 | -0.94% |
| 2024-11-05 | 11.50 | 11.72 | 11.42 | 11.68 | 10.75 | qfq | 6,673,957 | 77,309,994 | 1.92% |
| 2024-11-04 | 11.34 | 11.47 | 11.24 | 11.46 | 10.55 | qfq | 4,530,820 | 51,522,245 | 1.06% |
| 2024-11-01 | 11.59 | 11.79 | 11.26 | 11.34 | 10.44 | qfq | 8,233,249 | 94,204,556 | -1.13% |
| 2024-10-31 | 11.51 | 11.62 | 11.40 | 11.47 | 10.56 | qfq | 5,618,574 | 64,603,505 | -0.78% |
| 2024-10-30 | 11.54 | 11.77 | 11.48 | 11.56 | 10.64 | qfq | 5,456,224 | 63,403,713 | -0.17% |
| 2024-10-29 | 11.95 | 11.97 | 11.52 | 11.58 | 10.66 | qfq | 6,768,828 | 79,385,690 | -3.42% |
| 2024-10-28 | 11.45 | 12.15 | 11.33 | 11.99 | 11.04 | qfq | 13,193,226 | 156,232,813 | 5.18% |
| 2024-10-25 | 11.02 | 11.41 | 11.01 | 11.40 | 10.49 | qfq | 7,345,699 | 82,757,953 | 3.45% |
| 2024-10-24 | 11.14 | 11.16 | 10.94 | 11.02 | 10.14 | qfq | 5,588,306 | 61,588,438 | -0.18% |
| 2024-10-23 | 10.88 | 11.06 | 10.80 | 11.04 | 10.16 | qfq | 6,011,019 | 65,927,009 | 1.66% |
| 2024-10-22 | 10.71 | 10.86 | 10.63 | 10.86 | 10.00 | qfq | 5,161,536 | 55,527,165 | 1.40% |
| 2024-10-21 | 10.71 | 10.80 | 10.61 | 10.71 | 9.86 | qfq | 5,744,771 | 61,498,543 | 0.09% |
| 2024-10-18 | 10.36 | 10.83 | 10.32 | 10.70 | 9.85 | qfq | 6,631,391 | 70,445,717 | 3.18% |
| 2024-10-17 | 10.52 | 10.62 | 10.36 | 10.37 | 9.55 | qfq | 4,560,176 | 47,797,734 | -1.05% |
| 2024-10-16 | 10.38 | 10.58 | 10.34 | 10.48 | 9.65 | qfq | 3,939,187 | 41,208,334 | 0.19% |
| 2024-10-15 | 10.66 | 10.69 | 10.46 | 10.46 | 9.63 | qfq | 5,985,140 | 63,204,510 | -2.06% |
| 2024-10-14 | 10.58 | 10.72 | 10.35 | 10.68 | 9.83 | qfq | 7,110,337 | 75,121,298 | 0.85% |
| 2024-10-11 | 10.95 | 10.95 | 10.52 | 10.59 | 9.75 | qfq | 7,480,292 | 79,989,576 | -3.55% |
| 2024-10-10 | 10.86 | 11.22 | 10.77 | 10.98 | 10.11 | qfq | 10,827,433 | 119,374,816 | 0.37% |
| 2024-10-09 | 11.96 | 11.96 | 10.94 | 10.94 | 10.07 | qfq | 15,032,245 | 170,041,971 | -9.96% |
| 2024-10-08 | 12.99 | 12.99 | 11.67 | 12.15 | 11.18 | qfq | 20,282,480 | 249,329,861 | 2.88% |
| 2024-09-30 | 11.24 | 11.84 | 11.04 | 11.81 | 10.87 | qfq | 17,133,205 | 196,505,166 | 9.45% |
| 2024-09-27 | 10.37 | 10.83 | 10.28 | 10.79 | 9.93 | qfq | 8,268,373 | 87,189,004 | 5.47% |
| 2024-09-26 | 9.77 | 10.26 | 9.77 | 10.23 | 9.42 | qfq | 7,458,457 | 74,820,906 | 4.39% |
| 2024-09-25 | 9.85 | 10.20 | 9.78 | 9.80 | 9.02 | qfq | 8,471,351 | 84,549,492 | 0.62% |
| 2024-09-24 | 9.15 | 9.77 | 9.14 | 9.74 | 8.97 | qfq | 7,816,184 | 74,071,231 | 6.92% |
| 2024-09-23 | 9.10 | 9.24 | 9.07 | 9.11 | 8.39 | qfq | 2,598,604 | 23,771,864 | -0.55% |
| 2024-09-20 | 9.40 | 9.42 | 9.05 | 9.16 | 8.43 | qfq | 4,286,502 | 39,330,085 | -2.24% |
| 2024-09-19 | 9.23 | 9.51 | 9.16 | 9.37 | 8.62 | qfq | 3,327,232 | 31,119,584 | 1.96% |
| 2024-09-18 | 9.31 | 9.34 | 9.11 | 9.19 | 8.46 | qfq | 2,434,028 | 22,388,236 | -1.50% |
| 2024-09-13 | 9.56 | 9.60 | 9.31 | 9.33 | 8.59 | qfq | 2,399,772 | 22,646,886 | -2.41% |
| 2024-09-12 | 9.68 | 9.75 | 9.56 | 9.56 | 8.80 | qfq | 2,129,253 | 20,562,431 | -0.83% |
| 2024-09-11 | 9.61 | 9.72 | 9.56 | 9.64 | 8.87 | qfq | 1,949,920 | 18,792,631 | -0.52% |
| 2024-09-10 | 9.74 | 9.77 | 9.48 | 9.69 | 8.92 | qfq | 2,721,176 | 26,160,433 | -0.51% |
| 2024-09-09 | 9.69 | 9.74 | 9.60 | 9.74 | 8.97 | qfq | 3,085,048 | 29,860,019 | 0.31% |
| 2024-09-06 | 9.80 | 9.86 | 9.68 | 9.71 | 8.94 | qfq | 3,589,165 | 35,042,397 | -1.52% |
| 2024-09-05 | 9.82 | 9.92 | 9.62 | 9.86 | 9.08 | qfq | 5,021,220 | 49,275,658 | 1.44% |
| 2024-09-04 | 9.60 | 9.77 | 9.59 | 9.72 | 8.95 | qfq | 4,051,785 | 39,240,951 | 0.31% |
| 2024-09-03 | 9.47 | 9.71 | 9.45 | 9.69 | 8.92 | qfq | 4,338,812 | 41,624,527 | 2.32% |
| 2024-09-02 | 9.60 | 9.67 | 9.45 | 9.47 | 8.72 | qfq | 5,220,780 | 49,966,779 | -1.56% |
| 2024-08-30 | 9.47 | 9.76 | 9.39 | 9.62 | 8.85 | qfq | 6,179,698 | 59,478,623 | 1.05% |
| 2024-08-29 | 9.32 | 9.53 | 9.21 | 9.52 | 8.76 | qfq | 4,287,753 | 40,382,783 | 2.26% |
| 2024-08-28 | 9.28 | 9.43 | 9.27 | 9.31 | 8.57 | qfq | 4,383,530 | 40,936,822 | -0.21% |
| 2024-08-27 | 9.40 | 9.42 | 9.25 | 9.33 | 8.59 | qfq | 3,560,131 | 33,166,576 | -1.06% |
| 2024-08-26 | 9.44 | 9.53 | 9.36 | 9.43 | 8.68 | qfq | 3,937,531 | 37,249,318 | -0.21% |
| 2024-08-23 | 9.44 | 9.52 | 9.39 | 9.45 | 8.70 | qfq | 3,325,258 | 31,398,812 | -0.11% |
| 2024-08-22 | 9.63 | 9.66 | 9.41 | 9.46 | 8.71 | qfq | 4,979,196 | 47,317,771 | -1.66% |
| 2024-08-21 | 9.68 | 9.75 | 9.60 | 9.62 | 8.85 | qfq | 4,731,615 | 45,653,862 | -1.43% |
| 2024-08-20 | 9.92 | 9.94 | 9.66 | 9.76 | 8.98 | qfq | 7,112,257 | 69,448,407 | -1.51% |
| 2024-08-19 | 10.10 | 10.15 | 9.88 | 9.91 | 9.12 | qfq | 9,418,280 | 94,027,732 | -2.36% |
| 2024-08-16 | 10.64 | 10.64 | 10.12 | 10.15 | 9.34 | qfq | 15,661,304 | 160,584,962 | -7.73% |
| 2024-08-15 | 10.82 | 11.07 | 10.78 | 11.00 | 10.12 | qfq | 3,883,103 | 42,530,570 | 1.20% |
| 2024-08-14 | 10.94 | 11.03 | 10.82 | 10.87 | 10.01 | qfq | 3,577,385 | 39,084,944 | -0.55% |
| 2024-08-13 | 10.88 | 10.97 | 10.76 | 10.93 | 10.06 | qfq | 2,277,101 | 24,752,777 | 0.37% |
| 2024-08-12 | 10.95 | 10.99 | 10.83 | 10.89 | 10.02 | qfq | 2,083,332 | 22,680,547 | -0.55% |
| 2024-08-09 | 11.06 | 11.17 | 10.94 | 10.95 | 10.08 | qfq | 2,834,340 | 31,327,773 | -1.17% |
| 2024-08-08 | 10.95 | 11.15 | 10.80 | 11.08 | 10.20 | qfq | 4,082,613 | 44,983,553 | 1.09% |
| 2024-08-07 | 11.00 | 11.08 | 10.90 | 10.96 | 10.09 | qfq | 2,322,746 | 25,483,089 | -0.81% |
| 2024-08-06 | 10.89 | 11.08 | 10.87 | 11.05 | 10.17 | qfq | 3,727,983 | 40,897,206 | 2.31% |
| 2024-08-05 | 10.95 | 11.12 | 10.79 | 10.80 | 9.94 | qfq | 3,960,911 | 43,398,285 | -1.55% |
| 2024-08-02 | 10.96 | 11.17 | 10.94 | 10.97 | 10.10 | qfq | 3,512,886 | 38,798,186 | -0.81% |
| 2024-08-01 | 11.21 | 11.29 | 11.02 | 11.06 | 10.18 | qfq | 4,235,462 | 47,028,879 | -1.43% |
| 2024-07-31 | 10.72 | 11.24 | 10.68 | 11.22 | 10.33 | qfq | 5,817,769 | 64,189,136 | 4.66% |
| 2024-07-30 | 10.65 | 10.76 | 10.55 | 10.72 | 9.87 | qfq | 1,980,747 | 21,137,954 | 0.09% |
| 2024-07-29 | 10.84 | 10.88 | 10.67 | 10.71 | 9.86 | qfq | 2,614,412 | 28,058,496 | -0.83% |
| 2024-07-26 | 10.56 | 10.83 | 10.56 | 10.80 | 9.94 | qfq | 3,870,728 | 41,614,528 | 2.47% |
| 2024-07-25 | 10.36 | 10.73 | 10.34 | 10.54 | 9.70 | qfq | 4,550,591 | 48,071,059 | 0.76% |
| 2024-07-24 | 10.55 | 10.60 | 10.35 | 10.46 | 9.63 | qfq | 3,259,831 | 34,156,865 | -0.85% |
| 2024-07-23 | 10.80 | 10.81 | 10.50 | 10.55 | 9.71 | qfq | 2,950,278 | 31,464,233 | -2.22% |
| 2024-07-22 | 10.87 | 10.89 | 10.71 | 10.79 | 9.93 | qfq | 2,900,811 | 31,340,664 | -0.64% |
| 2024-07-19 | 10.78 | 10.95 | 10.75 | 10.86 | 10.00 | qfq | 3,867,412 | 42,014,383 | 0.37% |
| 2024-07-18 | 10.70 | 10.84 | 10.59 | 10.82 | 9.96 | qfq | 2,990,420 | 32,054,110 | 0.37% |
| 2024-07-17 | 10.80 | 10.84 | 10.68 | 10.78 | 9.92 | qfq | 2,924,000 | 31,466,974 | 0.00% |
| 2024-07-16 | 10.84 | 10.94 | 10.72 | 10.78 | 9.92 | qfq | 3,535,700 | 38,197,554 | -1.28% |
| 2024-07-15 | 11.13 | 11.16 | 10.87 | 10.92 | 10.05 | qfq | 3,342,099 | 36,637,329 | -2.33% |
| 2024-07-12 | 11.24 | 11.33 | 11.11 | 11.18 | 10.29 | qfq | 2,649,753 | 29,655,195 | -0.97% |
| 2024-07-11 | 11.06 | 11.30 | 11.01 | 11.29 | 10.39 | qfq | 4,651,721 | 51,999,755 | 3.86% |
| 2024-07-10 | 11.07 | 11.16 | 10.80 | 10.87 | 10.01 | qfq | 4,972,811 | 54,591,264 | -1.81% |
| 2024-07-09 | 10.86 | 11.14 | 10.76 | 11.07 | 10.19 | qfq | 3,748,399 | 41,189,078 | 1.56% |
| 2024-07-08 | 11.20 | 11.24 | 10.87 | 10.90 | 10.03 | qfq | 3,244,387 | 35,600,599 | -2.94% |
| 2024-07-05 | 11.10 | 11.26 | 11.03 | 11.23 | 10.34 | qfq | 2,894,989 | 32,236,678 | 1.17% |
| 2024-07-04 | 11.27 | 11.37 | 11.02 | 11.10 | 10.22 | qfq | 3,729,014 | 41,547,660 | -1.77% |
| 2024-07-03 | 11.53 | 11.60 | 11.26 | 11.30 | 10.40 | qfq | 3,502,353 | 39,800,879 | -2.08% |
| 2024-07-02 | 11.63 | 11.70 | 11.50 | 11.54 | 10.62 | qfq | 2,923,565 | 33,857,747 | -1.20% |
| 2024-07-01 | 11.68 | 11.71 | 11.46 | 11.68 | 10.75 | qfq | 3,059,736 | 35,438,655 | 0.17% |
| 2024-06-28 | 11.53 | 11.76 | 11.47 | 11.66 | 10.73 | qfq | 3,276,040 | 38,256,598 | 1.39% |
| 2024-06-27 | 11.72 | 11.80 | 11.48 | 11.50 | 10.59 | qfq | 2,983,291 | 34,609,446 | -2.38% |
| 2024-06-26 | 11.48 | 11.79 | 11.39 | 11.78 | 10.84 | qfq | 3,678,200 | 42,665,580 | 2.26% |
| 2024-06-25 | 11.44 | 11.71 | 11.44 | 11.52 | 10.60 | qfq | 3,377,931 | 39,075,338 | 0.70% |
| 2024-06-24 | 11.88 | 11.88 | 11.43 | 11.44 | 10.53 | qfq | 4,316,369 | 49,912,011 | -4.11% |
| 2024-06-21 | 11.90 | 11.98 | 11.84 | 11.93 | 10.98 | qfq | 2,256,229 | 26,876,375 | -0.17% |
| 2024-06-20 | 12.25 | 12.32 | 11.93 | 11.95 | 11.00 | qfq | 4,055,732 | 48,913,170 | -3.00% |
| 2024-06-19 | 12.59 | 12.61 | 12.31 | 12.32 | 11.34 | qfq | 3,433,518 | 42,637,216 | -2.22% |
| 2024-06-18 | 12.48 | 12.63 | 12.43 | 12.60 | 11.60 | qfq | 3,054,437 | 38,339,038 | 1.20% |
| 2024-06-17 | 12.43 | 12.61 | 12.41 | 12.45 | 11.46 | qfq | 2,608,530 | 32,571,848 | -0.48% |
| 2024-06-14 | 12.48 | 12.57 | 12.37 | 12.51 | 11.51 | qfq | 3,626,257 | 45,228,011 | -0.32% |
| 2024-06-13 | 12.39 | 12.57 | 12.29 | 12.55 | 11.55 | qfq | 5,080,182 | 63,230,304 | 1.21% |
| 2024-06-12 | 12.52 | 12.59 | 12.37 | 12.40 | 11.41 | qfq | 5,548,641 | 69,074,571 | -0.96% |
| 2024-06-11 | 12.63 | 12.64 | 12.33 | 12.52 | 11.52 | qfq | 5,778,228 | 72,005,537 | -0.79% |
| 2024-06-07 | 12.28 | 12.72 | 12.28 | 12.62 | 11.62 | qfq | 8,162,746 | 102,592,825 | 3.19% |
| 2024-06-06 | 12.88 | 12.96 | 12.18 | 12.23 | 11.26 | qfq | 12,299,881 | 152,845,689 | -5.05% |
| 2024-06-05 | 13.10 | 13.21 | 12.87 | 12.88 | 11.86 | qfq | 2,737,783 | 35,694,362 | -1.75% |
| 2024-06-04 | 12.96 | 13.14 | 12.87 | 13.11 | 12.07 | qfq | 3,044,209 | 39,573,689 | 1.16% |
| 2024-06-03 | 13.25 | 13.28 | 12.84 | 12.96 | 11.93 | qfq | 3,948,580 | 51,431,862 | -2.41% |
| 2024-05-31 | 13.29 | 13.35 | 13.23 | 13.28 | 12.22 | qfq | 2,476,369 | 32,946,893 | 0.45% |
| 2024-05-30 | 13.23 | 13.37 | 13.16 | 13.22 | 12.17 | qfq | 3,501,597 | 46,371,997 | -0.68% |
| 2024-05-29 | 13.25 | 13.43 | 13.23 | 13.31 | 12.25 | qfq | 3,631,910 | 48,445,174 | -0.22% |
| 2024-05-28 | 13.66 | 13.66 | 13.29 | 13.34 | 12.28 | qfq | 4,971,309 | 66,798,210 | -2.06% |
| 2024-05-27 | 13.69 | 13.75 | 13.46 | 13.62 | 12.54 | qfq | 4,162,901 | 56,344,269 | -0.37% |
| 2024-05-24 | 13.70 | 13.85 | 13.65 | 13.67 | 12.58 | qfq | 3,607,621 | 49,514,178 | -0.51% |
| 2024-05-23 | 14.10 | 14.10 | 13.70 | 13.74 | 12.65 | qfq | 4,223,661 | 58,345,094 | -2.14% |
| 2024-05-22 | 13.97 | 14.15 | 13.95 | 14.04 | 12.92 | qfq | 3,720,048 | 52,266,293 | 0.36% |
| 2024-05-21 | 14.33 | 14.33 | 13.93 | 13.99 | 12.88 | qfq | 6,846,250 | 96,062,602 | -1.96% |
| 2024-05-20 | 14.40 | 14.50 | 14.25 | 14.27 | 13.13 | qfq | 6,236,329 | 89,434,500 | -0.76% |
| 2024-05-17 | 14.55 | 14.57 | 14.20 | 14.38 | 13.24 | qfq | 6,103,009 | 87,233,552 | -0.83% |
| 2024-05-16 | 14.80 | 14.85 | 14.42 | 14.50 | 13.35 | qfq | 7,094,866 | 103,391,914 | -2.16% |
| 2024-05-15 | 14.58 | 15.05 | 14.54 | 14.82 | 13.64 | qfq | 7,807,919 | 116,358,143 | 1.65% |
| 2024-05-14 | 14.62 | 14.72 | 14.48 | 14.58 | 13.42 | qfq | 5,050,205 | 73,741,758 | -0.68% |
| 2024-05-13 | 14.28 | 14.79 | 14.07 | 14.68 | 13.51 | qfq | 10,955,044 | 158,633,574 | -1.01% |
| 2024-05-10 | 15.01 | 15.04 | 14.71 | 14.83 | 13.15 | qfq | 6,853,460 | 101,577,692 | -1.20% |
| 2024-05-09 | 14.90 | 15.06 | 14.80 | 15.01 | 13.31 | qfq | 6,251,113 | 93,643,167 | 1.28% |
| 2024-05-08 | 15.27 | 15.28 | 14.78 | 14.82 | 13.14 | qfq | 6,960,657 | 104,160,647 | -3.01% |
| 2024-05-07 | 14.58 | 15.41 | 14.51 | 15.28 | 13.55 | qfq | 11,873,858 | 178,348,405 | 4.95% |
| 2024-05-06 | 14.20 | 14.66 | 14.10 | 14.56 | 12.91 | qfq | 12,903,141 | 186,892,323 | 4.00% |
| 2024-04-30 | 14.51 | 14.53 | 13.98 | 14.00 | 12.41 | qfq | 11,677,620 | 165,304,716 | -3.65% |
| 2024-04-29 | 14.48 | 14.73 | 14.26 | 14.53 | 12.88 | qfq | 11,843,726 | 171,090,905 | -0.07% |
| 2024-04-26 | 14.90 | 14.91 | 14.13 | 14.54 | 12.89 | qfq | 15,483,993 | 223,069,401 | -7.03% |
| 2024-04-25 | 15.11 | 15.69 | 15.06 | 15.64 | 13.87 | qfq | 8,144,845 | 126,373,499 | 3.44% |
| 2024-04-24 | 14.85 | 15.12 | 14.70 | 15.12 | 13.41 | qfq | 3,289,775 | 49,139,517 | 2.30% |
| 2024-04-23 | 14.91 | 15.12 | 14.66 | 14.78 | 13.10 | qfq | 3,530,502 | 52,308,875 | -1.14% |
| 2024-04-22 | 14.81 | 15.06 | 14.71 | 14.95 | 13.25 | qfq | 3,238,560 | 48,308,439 | 0.67% |
| 2024-04-19 | 14.97 | 15.02 | 14.75 | 14.85 | 13.17 | qfq | 3,763,963 | 55,959,253 | -1.07% |
| 2024-04-18 | 15.05 | 15.33 | 14.85 | 15.01 | 13.31 | qfq | 7,081,420 | 106,925,106 | -0.53% |
| 2024-04-17 | 14.76 | 15.09 | 14.64 | 15.09 | 13.38 | qfq | 7,615,741 | 113,330,115 | 3.50% |
| 2024-04-16 | 14.96 | 15.18 | 14.58 | 14.58 | 12.93 | qfq | 5,242,669 | 77,395,470 | -3.25% |
| 2024-04-15 | 15.02 | 15.30 | 14.85 | 15.07 | 13.36 | qfq | 5,374,492 | 81,101,142 | 0.47% |
| 2024-04-12 | 15.06 | 15.32 | 14.99 | 15.00 | 13.30 | qfq | 3,940,917 | 59,757,375 | -0.40% |
| 2024-04-11 | 15.16 | 15.33 | 14.99 | 15.06 | 13.35 | qfq | 4,395,272 | 66,710,761 | -0.66% |
| 2024-04-10 | 15.40 | 15.51 | 15.03 | 15.16 | 13.44 | qfq | 2,889,375 | 43,929,360 | -1.94% |
| 2024-04-09 | 15.22 | 15.52 | 15.19 | 15.46 | 13.71 | qfq | 2,936,229 | 45,151,324 | 1.64% |
| 2024-04-08 | 15.60 | 15.70 | 15.14 | 15.21 | 13.49 | qfq | 4,287,073 | 65,932,885 | -3.12% |
| 2024-04-03 | 15.80 | 15.80 | 15.50 | 15.70 | 13.92 | qfq | 2,708,121 | 42,389,015 | -0.13% |
| 2024-04-02 | 15.70 | 16.05 | 15.55 | 15.72 | 13.94 | qfq | 4,303,207 | 67,849,956 | 0.13% |
| 2024-04-01 | 15.60 | 15.91 | 15.53 | 15.70 | 13.92 | qfq | 4,561,349 | 71,735,278 | 1.36% |
| 2024-03-29 | 15.32 | 15.49 | 15.18 | 15.49 | 13.73 | qfq | 3,092,357 | 47,332,804 | 1.31% |
| 2024-03-28 | 15.10 | 15.45 | 15.01 | 15.29 | 13.56 | qfq | 3,886,382 | 59,374,815 | 1.66% |
| 2024-03-27 | 15.44 | 15.50 | 15.04 | 15.04 | 13.33 | qfq | 4,714,949 | 71,977,925 | -3.16% |
| 2024-03-26 | 15.52 | 15.67 | 15.31 | 15.53 | 13.77 | qfq | 5,544,189 | 85,827,455 | -0.89% |
| 2024-03-25 | 15.77 | 16.45 | 15.66 | 15.67 | 13.89 | qfq | 7,754,181 | 123,795,049 | -1.57% |
| 2024-03-22 | 16.54 | 16.91 | 15.85 | 15.92 | 14.11 | qfq | 13,840,396 | 227,234,583 | -1.67% |
| 2024-03-21 | 15.86 | 16.22 | 15.67 | 16.19 | 14.35 | qfq | 6,266,648 | 99,881,013 | 2.47% |
| 2024-03-20 | 15.69 | 15.85 | 15.66 | 15.80 | 14.01 | qfq | 2,530,773 | 39,931,270 | 0.45% |
| 2024-03-19 | 15.87 | 15.92 | 15.71 | 15.73 | 13.95 | qfq | 2,869,356 | 45,331,358 | -1.01% |
| 2024-03-18 | 16.00 | 16.12 | 15.71 | 15.89 | 14.09 | qfq | 4,993,324 | 79,085,481 | -0.69% |
| 2024-03-15 | 15.62 | 16.08 | 15.39 | 16.00 | 14.19 | qfq | 4,513,446 | 71,007,477 | 2.43% |
| 2024-03-14 | 16.10 | 16.10 | 15.58 | 15.62 | 13.85 | qfq | 5,707,606 | 89,914,616 | -3.04% |
| 2024-03-13 | 15.56 | 16.20 | 15.55 | 16.11 | 14.28 | qfq | 8,592,940 | 136,944,084 | 4.68% |
| 2024-03-12 | 15.25 | 15.51 | 15.16 | 15.39 | 13.65 | qfq | 5,468,220 | 83,962,456 | 0.52% |
| 2024-03-11 | 15.45 | 15.45 | 15.09 | 15.31 | 13.57 | qfq | 7,308,630 | 111,492,065 | -0.91% |
| 2024-03-08 | 15.30 | 15.58 | 15.15 | 15.45 | 13.70 | qfq | 10,202,120 | 156,631,062 | 2.39% |
| 2024-03-07 | 15.01 | 15.29 | 14.91 | 15.09 | 13.38 | qfq | 8,827,997 | 133,159,626 | 1.21% |
| 2024-03-06 | 14.60 | 15.00 | 14.51 | 14.91 | 13.22 | qfq | 7,253,160 | 107,765,629 | 2.05% |
| 2024-03-05 | 14.46 | 14.80 | 14.40 | 14.61 | 12.95 | qfq | 4,666,236 | 68,057,847 | 0.34% |
| 2024-03-04 | 14.49 | 14.58 | 14.29 | 14.56 | 12.91 | qfq | 4,002,637 | 57,925,431 | 0.62% |
| 2024-03-01 | 14.38 | 14.51 | 14.25 | 14.47 | 12.83 | qfq | 5,700,570 | 81,918,204 | 0.14% |
| 2024-02-29 | 13.89 | 14.47 | 13.82 | 14.45 | 12.81 | qfq | 4,662,082 | 66,368,337 | 3.36% |
| 2024-02-28 | 14.60 | 14.79 | 13.98 | 13.98 | 12.39 | qfq | 7,259,520 | 104,461,729 | -3.85% |
| 2024-02-27 | 14.28 | 14.54 | 14.27 | 14.54 | 12.89 | qfq | 6,910,132 | 99,291,879 | 0.14% |
| 2024-02-26 | 14.42 | 15.19 | 14.28 | 14.52 | 12.87 | qfq | 7,837,107 | 114,010,169 | 1.26% |
| 2024-02-23 | 14.47 | 14.52 | 14.11 | 14.34 | 12.71 | qfq | 4,022,129 | 57,292,651 | -0.97% |
| 2024-02-22 | 14.53 | 14.60 | 14.32 | 14.48 | 12.84 | qfq | 2,187,406 | 31,572,916 | -0.07% |
| 2024-02-21 | 14.33 | 14.78 | 14.25 | 14.49 | 12.85 | qfq | 4,701,242 | 68,347,301 | 1.12% |
| 2024-02-20 | 14.40 | 14.45 | 14.10 | 14.33 | 12.71 | qfq | 4,867,646 | 69,317,857 | -0.83% |
| 2024-02-19 | 14.52 | 14.60 | 14.00 | 14.45 | 12.81 | qfq | 6,077,496 | 87,103,794 | 1.05% |
| 2024-02-08 | 14.19 | 15.05 | 14.19 | 14.30 | 12.68 | qfq | 8,404,779 | 123,016,627 | 1.56% |
| 2024-02-07 | 13.57 | 14.32 | 13.42 | 14.08 | 12.48 | qfq | 6,705,095 | 93,916,605 | 4.07% |
| 2024-02-06 | 12.38 | 13.70 | 11.88 | 13.53 | 12.00 | qfq | 6,801,945 | 88,164,889 | 8.59% |
| 2024-02-05 | 12.34 | 12.75 | 11.56 | 12.46 | 11.05 | qfq | 7,845,897 | 94,974,844 | 0.00% |
| 2024-02-02 | 13.21 | 13.30 | 12.11 | 12.46 | 11.05 | qfq | 5,694,207 | 71,975,828 | -5.53% |
| 2024-02-01 | 13.00 | 13.42 | 12.76 | 13.19 | 11.69 | qfq | 5,315,499 | 69,764,678 | 1.31% |
| 2024-01-31 | 13.33 | 13.75 | 12.88 | 13.02 | 11.54 | qfq | 4,317,089 | 57,273,897 | -2.76% |
| 2024-01-30 | 13.65 | 13.92 | 13.32 | 13.39 | 11.87 | qfq | 3,589,100 | 48,786,693 | -2.76% |
| 2024-01-29 | 14.01 | 14.24 | 13.61 | 13.77 | 12.21 | qfq | 4,247,743 | 58,830,510 | -0.58% |
| 2024-01-26 | 14.12 | 14.21 | 13.81 | 13.85 | 12.28 | qfq | 3,252,814 | 45,401,230 | -1.91% |
| 2024-01-25 | 13.64 | 14.13 | 13.54 | 14.12 | 12.52 | qfq | 3,651,195 | 50,675,263 | 4.13% |
| 2024-01-24 | 13.42 | 13.58 | 13.01 | 13.56 | 12.02 | qfq | 3,797,272 | 50,576,218 | 1.27% |
| 2024-01-23 | 13.33 | 13.54 | 13.11 | 13.39 | 11.87 | qfq | 3,370,162 | 44,851,787 | 0.37% |
| 2024-01-22 | 14.16 | 14.21 | 13.30 | 13.34 | 11.83 | qfq | 4,360,891 | 59,646,445 | -5.92% |
| 2024-01-19 | 14.08 | 14.43 | 13.98 | 14.18 | 12.57 | qfq | 3,113,295 | 44,332,265 | 0.21% |
| 2024-01-18 | 14.03 | 14.15 | 13.70 | 14.15 | 12.55 | qfq | 5,195,727 | 72,373,414 | 0.35% |
| 2024-01-17 | 14.46 | 14.47 | 14.07 | 14.10 | 12.50 | qfq | 3,558,899 | 50,699,413 | -2.49% |
| 2024-01-16 | 14.49 | 14.62 | 14.28 | 14.46 | 12.82 | qfq | 2,922,169 | 42,173,108 | -0.07% |
| 2024-01-15 | 14.55 | 14.70 | 14.34 | 14.47 | 12.83 | qfq | 2,995,815 | 43,360,758 | -1.56% |
| 2024-01-12 | 14.73 | 14.95 | 14.61 | 14.70 | 13.03 | qfq | 2,489,376 | 36,731,019 | -0.20% |
| 2024-01-11 | 14.33 | 14.78 | 14.33 | 14.73 | 13.06 | qfq | 2,532,097 | 36,943,126 | 2.22% |
| 2024-01-10 | 14.40 | 14.73 | 14.20 | 14.41 | 12.78 | qfq | 3,328,715 | 48,128,288 | -0.76% |
| 2024-01-09 | 14.41 | 14.75 | 14.35 | 14.52 | 12.87 | qfq | 3,748,676 | 54,565,000 | 0.76% |
| 2024-01-08 | 14.75 | 14.85 | 14.40 | 14.41 | 12.78 | qfq | 3,415,132 | 49,784,499 | -2.57% |
| 2024-01-05 | 14.99 | 15.20 | 14.73 | 14.79 | 13.11 | qfq | 2,677,809 | 40,121,379 | -1.20% |
| 2024-01-04 | 15.03 | 15.03 | 14.88 | 14.97 | 13.27 | qfq | 2,592,681 | 38,797,346 | 0.07% |
| 2024-01-03 | 15.05 | 15.18 | 14.81 | 14.96 | 13.26 | qfq | 3,272,618 | 48,958,374 | -0.60% |
| 2024-01-02 | 15.16 | 15.29 | 14.90 | 15.05 | 13.34 | qfq | 3,767,942 | 56,777,069 | -0.73% |
| 2023-12-29 | 14.88 | 15.17 | 14.70 | 15.16 | 13.44 | qfq | 3,452,647 | 51,859,090 | 2.64% |
| 2023-12-28 | 14.35 | 14.87 | 14.26 | 14.77 | 13.10 | qfq | 4,383,942 | 64,374,568 | 3.14% |
| 2023-12-27 | 14.15 | 14.44 | 14.15 | 14.32 | 12.70 | qfq | 3,028,685 | 43,424,051 | 1.13% |
| 2023-12-26 | 14.48 | 14.51 | 14.16 | 14.16 | 12.55 | qfq | 2,983,402 | 42,576,028 | -2.34% |
| 2023-12-25 | 14.45 | 14.58 | 14.40 | 14.50 | 12.86 | qfq | 1,947,637 | 28,178,811 | -0.21% |
| 2023-12-22 | 14.66 | 14.69 | 14.45 | 14.53 | 12.88 | qfq | 2,883,248 | 41,941,943 | -0.89% |
| 2023-12-21 | 14.66 | 14.79 | 14.47 | 14.66 | 13.00 | qfq | 2,803,287 | 41,045,018 | -0.34% |
| 2023-12-20 | 14.82 | 14.91 | 14.70 | 14.71 | 13.04 | qfq | 2,010,468 | 29,741,711 | -0.81% |
| 2023-12-19 | 14.69 | 14.83 | 14.60 | 14.83 | 13.15 | qfq | 2,639,981 | 38,908,558 | 0.95% |
| 2023-12-18 | 14.98 | 14.99 | 14.61 | 14.69 | 13.02 | qfq | 4,675,946 | 69,172,047 | -2.26% |
| 2023-12-15 | 15.12 | 15.29 | 14.93 | 15.03 | 13.33 | qfq | 2,672,869 | 40,321,794 | -0.60% |
| 2023-12-14 | 15.36 | 15.44 | 15.12 | 15.12 | 13.41 | qfq | 3,515,416 | 53,755,145 | -1.56% |
| 2023-12-13 | 15.55 | 15.59 | 15.26 | 15.36 | 13.62 | qfq | 3,437,966 | 52,963,066 | -1.22% |
| 2023-12-12 | 15.89 | 15.89 | 15.42 | 15.55 | 13.79 | qfq | 4,557,741 | 71,040,852 | -2.02% |
| 2023-12-11 | 15.55 | 15.94 | 15.38 | 15.87 | 14.07 | qfq | 4,177,142 | 65,317,499 | 0.83% |
| 2023-12-08 | 15.75 | 15.99 | 15.61 | 15.74 | 13.96 | qfq | 2,514,633 | 39,623,351 | -0.76% |
| 2023-12-07 | 16.01 | 16.09 | 15.70 | 15.86 | 14.06 | qfq | 2,426,849 | 38,641,058 | -0.94% |
| 2023-12-06 | 15.80 | 16.21 | 15.47 | 16.01 | 14.19 | qfq | 2,643,383 | 42,303,465 | 0.63% |
| 2023-12-05 | 15.85 | 16.09 | 15.75 | 15.91 | 14.11 | qfq | 2,655,555 | 42,378,607 | 0.00% |
| 2023-12-04 | 16.21 | 16.26 | 15.85 | 15.91 | 14.11 | qfq | 3,338,336 | 53,368,228 | -2.15% |
| 2023-12-01 | 16.50 | 16.50 | 16.16 | 16.26 | 14.42 | qfq | 2,764,942 | 44,997,379 | -1.57% |
| 2023-11-30 | 16.60 | 16.68 | 16.33 | 16.52 | 14.65 | qfq | 2,183,519 | 35,983,276 | -0.96% |
| 2023-11-29 | 16.70 | 16.86 | 16.60 | 16.68 | 14.79 | qfq | 2,032,296 | 33,974,866 | -0.24% |
| 2023-11-28 | 16.41 | 16.73 | 16.36 | 16.72 | 14.82 | qfq | 2,582,587 | 42,937,300 | 1.89% |
| 2023-11-27 | 16.48 | 16.48 | 16.11 | 16.41 | 14.55 | qfq | 2,473,013 | 40,334,486 | -0.36% |
| 2023-11-24 | 16.73 | 16.75 | 16.36 | 16.47 | 14.60 | qfq | 2,712,267 | 44,715,356 | -1.44% |
| 2023-11-23 | 16.50 | 16.78 | 16.50 | 16.71 | 14.82 | qfq | 1,631,295 | 27,124,370 | 0.84% |
| 2023-11-22 | 16.64 | 16.83 | 16.56 | 16.57 | 14.69 | qfq | 1,682,672 | 27,985,499 | -1.37% |
| 2023-11-21 | 16.87 | 16.97 | 16.75 | 16.80 | 14.90 | qfq | 2,213,073 | 37,281,620 | -0.53% |
| 2023-11-20 | 16.50 | 16.95 | 16.50 | 16.89 | 14.97 | qfq | 3,498,142 | 58,700,624 | 2.36% |
| 2023-11-17 | 16.40 | 16.58 | 16.37 | 16.50 | 14.63 | qfq | 1,843,346 | 30,359,516 | 0.30% |
| 2023-11-16 | 16.62 | 16.64 | 16.41 | 16.45 | 14.58 | qfq | 1,722,300 | 28,417,737 | -0.66% |
| 2023-11-15 | 16.63 | 16.63 | 16.47 | 16.56 | 14.68 | qfq | 2,229,285 | 36,884,222 | 0.42% |
| 2023-11-14 | 16.25 | 16.66 | 16.25 | 16.49 | 14.62 | qfq | 3,893,828 | 64,339,974 | 1.29% |
| 2023-11-13 | 16.36 | 16.51 | 16.20 | 16.28 | 14.43 | qfq | 2,286,964 | 37,379,215 | -0.73% |
| 2023-11-10 | 16.18 | 16.48 | 16.12 | 16.40 | 14.54 | qfq | 2,002,602 | 32,739,856 | 0.24% |
| 2023-11-09 | 16.33 | 16.45 | 16.17 | 16.36 | 14.51 | qfq | 3,077,290 | 50,255,958 | 0.18% |
| 2023-11-08 | 16.49 | 16.55 | 16.23 | 16.33 | 14.48 | qfq | 2,843,576 | 46,510,610 | -0.97% |
| 2023-11-07 | 16.75 | 16.75 | 16.43 | 16.49 | 14.62 | qfq | 2,278,570 | 37,639,623 | -1.08% |
| 2023-11-06 | 16.48 | 16.69 | 16.46 | 16.67 | 14.78 | qfq | 2,298,248 | 38,134,724 | 1.71% |
| 2023-11-03 | 16.14 | 16.55 | 16.14 | 16.39 | 14.53 | qfq | 1,926,490 | 31,580,876 | 1.55% |
| 2023-11-02 | 16.72 | 16.72 | 16.08 | 16.14 | 14.31 | qfq | 3,119,978 | 50,747,311 | -2.18% |
| 2023-11-01 | 16.38 | 16.62 | 16.30 | 16.50 | 14.63 | qfq | 3,460,262 | 56,980,706 | 0.61% |
| 2023-10-31 | 16.85 | 16.85 | 16.24 | 16.40 | 14.54 | qfq | 3,986,867 | 65,572,215 | -2.03% |
| 2023-10-30 | 16.59 | 17.11 | 16.53 | 16.74 | 14.84 | qfq | 6,035,656 | 101,617,012 | -0.42% |
| 2023-10-27 | 16.10 | 16.97 | 16.10 | 16.81 | 14.90 | qfq | 10,056,197 | 167,479,054 | 7.07% |
| 2023-10-26 | 15.11 | 15.88 | 15.02 | 15.70 | 13.92 | qfq | 3,613,945 | 55,895,362 | 3.29% |
| 2023-10-25 | 15.12 | 15.57 | 15.12 | 15.20 | 13.48 | qfq | 2,014,940 | 30,902,312 | 0.93% |
| 2023-10-24 | 14.98 | 15.13 | 14.81 | 15.06 | 13.35 | qfq | 2,615,994 | 39,201,527 | 1.07% |
| 2023-10-23 | 15.30 | 15.35 | 14.81 | 14.90 | 13.21 | qfq | 2,031,182 | 30,488,095 | -2.61% |
| 2023-10-20 | 15.40 | 15.55 | 15.23 | 15.30 | 13.57 | qfq | 1,704,311 | 26,218,969 | -0.65% |
| 2023-10-19 | 15.38 | 15.60 | 15.31 | 15.40 | 13.65 | qfq | 1,934,420 | 29,894,272 | -0.06% |
| 2023-10-18 | 15.80 | 15.80 | 15.40 | 15.41 | 13.66 | qfq | 2,023,924 | 31,378,285 | -2.47% |
| 2023-10-17 | 16.05 | 16.05 | 15.62 | 15.80 | 14.01 | qfq | 3,343,973 | 52,642,313 | -1.13% |
| 2023-10-16 | 16.45 | 16.45 | 15.84 | 15.98 | 14.17 | qfq | 3,001,973 | 48,061,357 | -2.80% |
| 2023-10-13 | 16.56 | 16.56 | 16.32 | 16.44 | 14.58 | qfq | 1,787,046 | 29,333,911 | -1.14% |
| 2023-10-12 | 16.52 | 16.68 | 16.45 | 16.63 | 14.74 | qfq | 1,616,409 | 26,824,096 | 1.22% |
| 2023-10-11 | 16.47 | 16.61 | 16.40 | 16.43 | 14.57 | qfq | 2,051,512 | 33,839,608 | 0.06% |
| 2023-10-10 | 16.72 | 16.80 | 16.40 | 16.42 | 14.56 | qfq | 2,137,050 | 35,257,248 | -1.50% |
| 2023-10-09 | 16.62 | 16.79 | 16.46 | 16.67 | 14.78 | qfq | 2,158,790 | 35,949,584 | 0.06% |
| 2023-09-28 | 16.88 | 16.91 | 16.63 | 16.66 | 14.77 | qfq | 2,579,178 | 43,134,213 | -1.01% |
| 2023-09-27 | 16.45 | 16.90 | 16.41 | 16.83 | 14.92 | qfq | 2,912,351 | 48,803,343 | 1.88% |
| 2023-09-26 | 16.72 | 16.77 | 16.45 | 16.52 | 14.65 | qfq | 3,105,212 | 51,385,037 | -1.31% |
| 2023-09-25 | 17.13 | 17.14 | 16.66 | 16.74 | 14.84 | qfq | 2,780,082 | 46,777,386 | -1.93% |
| 2023-09-22 | 16.68 | 17.08 | 16.54 | 17.07 | 15.13 | qfq | 1,772,385 | 29,959,567 | 2.83% |
| 2023-09-21 | 16.78 | 16.86 | 16.56 | 16.60 | 14.72 | qfq | 1,503,002 | 25,029,864 | -0.90% |
| 2023-09-20 | 16.73 | 17.02 | 16.73 | 16.75 | 14.85 | qfq | 1,466,878 | 24,703,844 | -1.24% |
| 2023-09-19 | 17.07 | 17.08 | 16.79 | 16.96 | 15.04 | qfq | 2,366,913 | 40,088,937 | -0.70% |
| 2023-09-18 | 16.92 | 17.15 | 16.70 | 17.08 | 15.14 | qfq | 1,913,786 | 32,564,992 | 1.01% |
| 2023-09-15 | 16.98 | 17.03 | 16.81 | 16.91 | 14.99 | qfq | 1,209,732 | 20,475,216 | -0.06% |
| 2023-09-14 | 17.17 | 17.17 | 16.86 | 16.92 | 15.00 | qfq | 1,497,845 | 25,443,839 | -1.40% |
| 2023-09-13 | 17.41 | 17.50 | 17.05 | 17.16 | 15.21 | qfq | 1,788,102 | 30,795,914 | -1.55% |
| 2023-09-12 | 17.38 | 17.47 | 17.29 | 17.43 | 15.45 | qfq | 1,716,935 | 29,901,883 | 0.17% |
| 2023-09-11 | 17.02 | 17.45 | 16.76 | 17.40 | 15.43 | qfq | 3,244,678 | 56,012,523 | 2.23% |
| 2023-09-08 | 17.21 | 17.21 | 16.93 | 17.02 | 15.09 | qfq | 1,727,956 | 29,484,415 | -0.58% |
| 2023-09-07 | 17.56 | 17.58 | 17.08 | 17.12 | 15.18 | qfq | 3,254,106 | 56,057,451 | -2.39% |
| 2023-09-06 | 17.62 | 17.63 | 17.45 | 17.54 | 15.55 | qfq | 1,688,622 | 29,596,396 | -0.57% |
| 2023-09-05 | 17.63 | 17.90 | 17.53 | 17.64 | 15.64 | qfq | 3,019,983 | 53,483,454 | 0.17% |
| 2023-09-04 | 17.67 | 17.97 | 17.46 | 17.61 | 15.61 | qfq | 3,850,834 | 67,760,834 | 0.00% |
| 2023-09-01 | 17.60 | 17.77 | 17.53 | 17.61 | 15.61 | qfq | 1,604,700 | 28,290,559 | 0.23% |
| 2023-08-31 | 17.60 | 17.72 | 17.55 | 17.57 | 15.58 | qfq | 1,302,590 | 22,935,808 | -0.68% |
| 2023-08-30 | 17.73 | 17.96 | 17.64 | 17.69 | 15.68 | qfq | 1,928,929 | 34,324,275 | -0.23% |
| 2023-08-29 | 17.15 | 17.79 | 17.15 | 17.73 | 15.72 | qfq | 3,110,547 | 54,886,043 | 2.78% |
| 2023-08-28 | 18.16 | 18.24 | 17.15 | 17.25 | 15.29 | qfq | 4,006,230 | 70,551,284 | -0.75% |
| 2023-08-25 | 17.80 | 17.82 | 17.31 | 17.38 | 15.41 | qfq | 2,249,219 | 39,414,773 | -2.74% |
| 2023-08-24 | 17.68 | 18.03 | 17.55 | 17.87 | 15.84 | qfq | 3,051,685 | 54,423,255 | 1.07% |
| 2023-08-23 | 17.49 | 18.06 | 17.27 | 17.68 | 15.68 | qfq | 4,151,646 | 73,486,657 | 0.80% |
| 2023-08-22 | 17.70 | 17.87 | 17.15 | 17.54 | 15.55 | qfq | 4,835,040 | 84,252,163 | -0.79% |
| 2023-08-21 | 17.96 | 18.00 | 17.65 | 17.68 | 15.68 | qfq | 3,372,650 | 59,965,604 | -1.61% |
| 2023-08-18 | 18.15 | 18.21 | 17.93 | 17.97 | 15.93 | qfq | 3,650,445 | 65,979,690 | -1.10% |
| 2023-08-17 | 18.00 | 18.17 | 17.52 | 18.17 | 16.11 | qfq | 4,198,312 | 75,318,328 | 1.74% |
| 2023-08-16 | 18.05 | 18.05 | 17.69 | 17.86 | 15.83 | qfq | 4,271,260 | 76,287,496 | -1.49% |
| 2023-08-15 | 18.01 | 18.40 | 17.77 | 18.13 | 16.07 | qfq | 8,945,256 | 162,162,570 | 0.83% |
| 2023-08-14 | 17.62 | 18.00 | 17.46 | 17.98 | 15.94 | qfq | 3,858,420 | 68,342,885 | 1.18% |
| 2023-08-11 | 18.28 | 18.28 | 17.72 | 17.77 | 15.76 | qfq | 4,783,720 | 85,935,708 | -2.79% |
| 2023-08-10 | 18.13 | 18.33 | 18.11 | 18.28 | 16.21 | qfq | 2,678,164 | 48,808,381 | 0.33% |
| 2023-08-09 | 18.30 | 18.48 | 18.11 | 18.22 | 16.15 | qfq | 2,695,846 | 49,159,697 | -0.49% |
| 2023-08-08 | 18.31 | 18.42 | 17.97 | 18.31 | 16.23 | qfq | 3,900,226 | 70,747,104 | -0.27% |
| 2023-08-07 | 18.43 | 18.57 | 18.26 | 18.36 | 16.28 | qfq | 2,815,900 | 51,747,358 | -0.38% |
| 2023-08-04 | 18.35 | 18.53 | 18.35 | 18.43 | 16.34 | qfq | 2,729,777 | 50,367,947 | 0.55% |
| 2023-08-03 | 18.71 | 18.79 | 18.21 | 18.33 | 16.25 | qfq | 6,350,144 | 116,732,467 | -1.82% |
| 2023-08-02 | 19.24 | 19.24 | 18.50 | 18.67 | 16.55 | qfq | 5,153,614 | 96,589,251 | -2.96% |
| 2023-08-01 | 19.00 | 19.41 | 18.78 | 19.24 | 17.06 | qfq | 4,528,068 | 86,289,316 | 1.21% |
| 2023-07-31 | 19.66 | 19.77 | 18.96 | 19.01 | 16.85 | qfq | 5,815,846 | 112,173,277 | -2.91% |
| 2023-07-28 | 19.50 | 19.66 | 19.20 | 19.58 | 17.36 | qfq | 3,553,836 | 69,301,019 | 0.41% |
| 2023-07-27 | 20.14 | 20.23 | 19.41 | 19.50 | 17.29 | qfq | 2,712,165 | 53,633,066 | -2.69% |
| 2023-07-26 | 20.04 | 20.15 | 19.80 | 20.04 | 17.77 | qfq | 2,057,471 | 41,199,475 | 0.65% |
| 2023-07-25 | 19.50 | 20.03 | 19.50 | 19.91 | 17.65 | qfq | 2,869,491 | 57,025,425 | 2.68% |
| 2023-07-24 | 19.60 | 19.60 | 19.17 | 19.39 | 17.19 | qfq | 2,658,233 | 51,365,248 | -1.07% |
| 2023-07-21 | 19.70 | 19.85 | 19.48 | 19.60 | 17.38 | qfq | 2,531,668 | 49,690,688 | -0.91% |
| 2023-07-20 | 19.94 | 20.05 | 19.75 | 19.78 | 17.54 | qfq | 2,451,370 | 48,851,043 | -0.15% |
| 2023-07-19 | 20.22 | 20.25 | 19.70 | 19.81 | 17.56 | qfq | 2,949,675 | 58,590,164 | -2.17% |
| 2023-07-18 | 20.10 | 20.40 | 19.87 | 20.25 | 17.95 | qfq | 2,221,458 | 44,817,144 | 0.50% |
| 2023-07-17 | 19.90 | 20.19 | 19.83 | 20.15 | 17.87 | qfq | 2,961,120 | 59,365,577 | 0.75% |