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
格尔软件603232.SH
最近收盘价13.232026-07-17
最近交易日2026-07-17
成交量（股）6,994,400
成交额（元）94,577,420
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-06-19 | 2025-06-25 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-15 | 2024-06-21 | cash_dividend | 0.06 | — | — | — | 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 | 13.87 | 14.07 | 13.06 | 13.23 | 13.23 | qfq | 6,994,400 | 94,577,420 | -5.23% |
| 2026-07-16 | 13.93 | 14.22 | 13.81 | 13.96 | 13.96 | qfq | 5,451,182 | 76,428,618 | 0.65% |
| 2026-07-15 | 13.50 | 14.32 | 13.50 | 13.87 | 13.87 | qfq | 5,676,100 | 79,431,172 | -1.77% |
| 2026-07-14 | 13.96 | 14.34 | 13.55 | 14.12 | 14.12 | qfq | 6,347,700 | 88,128,078 | -0.21% |
| 2026-07-13 | 15.04 | 15.50 | 14.11 | 14.15 | 14.15 | qfq | 8,227,498 | 120,165,687 | -5.54% |
| 2026-07-10 | 14.36 | 15.20 | 14.35 | 14.98 | 14.98 | qfq | 9,783,000 | 145,795,180 | 3.17% |
| 2026-07-09 | 14.40 | 14.60 | 13.84 | 14.52 | 14.52 | qfq | 6,906,400 | 97,933,700 | 0.69% |
| 2026-07-08 | 13.88 | 14.57 | 13.88 | 14.42 | 14.42 | qfq | 6,395,100 | 91,647,664 | 2.41% |
| 2026-07-07 | 14.75 | 14.78 | 14.08 | 14.08 | 14.08 | qfq | 5,141,320 | 73,314,959 | -1.81% |
| 2026-07-06 | 14.78 | 14.96 | 14.30 | 14.34 | 14.34 | qfq | 5,564,700 | 80,723,795 | -3.82% |
| 2026-07-03 | 14.72 | 14.99 | 14.71 | 14.91 | 14.91 | qfq | 5,422,140 | 80,571,428 | 1.29% |
| 2026-07-02 | 15.14 | 15.23 | 14.69 | 14.72 | 14.72 | qfq | 6,935,000 | 103,770,779 | -2.06% |
| 2026-07-01 | 14.68 | 15.18 | 14.55 | 15.03 | 15.03 | qfq | 7,964,140 | 119,116,018 | 2.38% |
| 2026-06-30 | 14.42 | 14.99 | 14.33 | 14.68 | 14.68 | qfq | 6,499,900 | 95,659,681 | 0.62% |
| 2026-06-29 | 14.66 | 14.88 | 14.36 | 14.59 | 14.59 | qfq | 6,643,191 | 96,965,603 | -1.29% |
| 2026-06-26 | 15.51 | 15.60 | 14.68 | 14.78 | 14.78 | qfq | 12,174,000 | 182,474,935 | -7.16% |
| 2026-06-25 | 16.60 | 17.17 | 15.80 | 15.92 | 15.92 | qfq | 13,483,108 | 219,729,874 | -5.63% |
| 2026-06-24 | 16.85 | 17.70 | 16.60 | 16.87 | 16.87 | qfq | 14,365,871 | 245,407,783 | -1.58% |
| 2026-06-23 | 16.55 | 17.66 | 16.42 | 17.14 | 17.14 | qfq | 18,163,508 | 307,390,221 | 6.20% |
| 2026-06-22 | 15.99 | 16.19 | 15.39 | 16.14 | 16.14 | qfq | 10,234,800 | 161,130,054 | -0.43% |
| 2026-06-18 | 16.00 | 16.68 | 15.93 | 16.21 | 16.21 | qfq | 9,150,400 | 149,746,063 | 1.00% |
| 2026-06-17 | 16.29 | 16.41 | 15.90 | 16.05 | 16.05 | qfq | 8,571,500 | 137,451,783 | -2.90% |
| 2026-06-16 | 16.85 | 16.85 | 16.39 | 16.53 | 16.53 | qfq | 7,521,400 | 124,563,286 | -0.12% |
| 2026-06-15 | 16.20 | 16.72 | 16.10 | 16.55 | 16.55 | qfq | 9,383,764 | 153,915,844 | 3.24% |
| 2026-06-12 | 16.20 | 16.40 | 15.95 | 16.03 | 16.03 | qfq | 8,362,174 | 135,056,149 | 0.25% |
| 2026-06-11 | 16.06 | 16.39 | 15.80 | 15.99 | 15.99 | qfq | 8,756,344 | 140,117,542 | -2.62% |
| 2026-06-10 | 17.00 | 17.18 | 16.26 | 16.42 | 16.42 | qfq | 11,421,570 | 189,380,869 | -5.14% |
| 2026-06-09 | 17.39 | 17.51 | 16.76 | 17.31 | 17.31 | qfq | 12,282,448 | 210,633,833 | 0.06% |
| 2026-06-08 | 17.38 | 18.35 | 17.20 | 17.30 | 17.30 | qfq | 13,737,000 | 243,046,569 | -7.39% |
| 2026-06-05 | 20.00 | 20.00 | 18.53 | 18.68 | 18.68 | qfq | 21,576,225 | 408,490,208 | -9.28% |
| 2026-06-04 | 22.15 | 22.69 | 20.55 | 20.59 | 20.59 | qfq | 22,399,888 | 474,173,308 | -6.79% |
| 2026-06-03 | 21.99 | 24.22 | 21.90 | 22.09 | 22.09 | qfq | 26,681,022 | 609,639,225 | -1.78% |
| 2026-06-02 | 22.00 | 22.54 | 21.50 | 22.49 | 22.49 | qfq | 26,051,602 | 572,676,131 | -1.75% |
| 2026-06-01 | 21.19 | 22.90 | 20.70 | 22.89 | 22.89 | qfq | 34,324,361 | 755,597,507 | 9.68% |
| 2026-05-29 | 20.65 | 21.38 | 20.01 | 20.87 | 20.87 | qfq | 22,132,133 | 458,850,197 | 2.56% |
| 2026-05-28 | 20.59 | 20.96 | 19.84 | 20.35 | 20.35 | qfq | 15,148,668 | 307,508,728 | -1.64% |
| 2026-05-27 | 21.09 | 21.52 | 20.68 | 20.69 | 20.69 | qfq | 18,846,350 | 395,920,212 | -4.21% |
| 2026-05-26 | 20.76 | 21.79 | 20.00 | 21.60 | 21.60 | qfq | 29,569,887 | 627,785,462 | 3.00% |
| 2026-05-25 | 20.00 | 21.98 | 19.51 | 20.97 | 20.97 | qfq | 37,972,848 | 787,749,039 | 4.64% |
| 2026-05-22 | 20.04 | 20.04 | 19.99 | 20.04 | 20.04 | qfq | 15,888,300 | 318,401,487 | 9.99% |
| 2026-05-21 | 19.13 | 19.44 | 18.21 | 18.22 | 18.22 | qfq | 8,409,600 | 159,544,666 | -3.70% |
| 2026-05-20 | 19.39 | 19.64 | 18.90 | 18.92 | 18.92 | qfq | 5,992,700 | 114,348,413 | -2.77% |
| 2026-05-19 | 19.15 | 19.66 | 19.01 | 19.46 | 19.46 | qfq | 6,207,727 | 119,788,900 | 1.51% |
| 2026-05-18 | 18.90 | 19.23 | 18.81 | 19.17 | 19.17 | qfq | 4,724,620 | 90,141,878 | 0.79% |
| 2026-05-15 | 18.92 | 19.60 | 18.89 | 19.02 | 19.02 | qfq | 6,625,500 | 127,485,463 | -0.31% |
| 2026-05-14 | 20.03 | 20.15 | 19.05 | 19.08 | 19.08 | qfq | 7,361,545 | 142,510,781 | -2.85% |
| 2026-05-13 | 19.40 | 19.77 | 19.10 | 19.64 | 19.64 | qfq | 6,352,482 | 123,675,337 | 0.87% |
| 2026-05-12 | 19.84 | 19.84 | 19.40 | 19.47 | 19.47 | qfq | 7,058,500 | 138,139,841 | -2.36% |
| 2026-05-11 | 20.30 | 20.34 | 19.70 | 19.94 | 19.94 | qfq | 10,144,520 | 202,399,773 | 0.66% |
| 2026-05-08 | 19.79 | 20.08 | 19.52 | 19.81 | 19.81 | qfq | 8,959,072 | 177,371,255 | 1.43% |
| 2026-05-07 | 19.38 | 19.57 | 19.12 | 19.53 | 19.53 | qfq | 7,488,540 | 145,097,319 | 1.19% |
| 2026-05-06 | 18.82 | 19.48 | 18.82 | 19.30 | 19.30 | qfq | 9,178,969 | 176,705,831 | 3.49% |
| 2026-04-30 | 18.08 | 19.09 | 18.08 | 18.65 | 18.65 | qfq | 8,877,980 | 166,484,739 | 2.87% |
| 2026-04-29 | 17.80 | 18.23 | 17.71 | 18.13 | 18.13 | qfq | 4,471,000 | 80,969,503 | 1.28% |
| 2026-04-28 | 18.45 | 18.52 | 17.85 | 17.90 | 17.90 | qfq | 6,117,900 | 110,525,115 | -2.88% |
| 2026-04-27 | 18.20 | 18.49 | 17.73 | 18.43 | 18.43 | qfq | 6,931,506 | 125,847,662 | 0.60% |
| 2026-04-24 | 18.80 | 18.85 | 18.11 | 18.32 | 18.32 | qfq | 8,050,968 | 147,667,298 | -2.97% |
| 2026-04-23 | 19.32 | 19.45 | 18.86 | 18.88 | 18.88 | qfq | 8,154,200 | 155,171,457 | -3.03% |
| 2026-04-22 | 19.33 | 19.55 | 19.17 | 19.47 | 19.47 | qfq | 5,254,520 | 101,837,075 | -0.10% |
| 2026-04-21 | 19.91 | 19.92 | 19.37 | 19.49 | 19.49 | qfq | 7,624,400 | 148,729,258 | -2.11% |
| 2026-04-20 | 19.99 | 20.00 | 19.71 | 19.91 | 19.91 | qfq | 7,490,000 | 148,922,126 | -0.99% |
| 2026-04-17 | 20.39 | 20.50 | 19.90 | 20.11 | 20.11 | qfq | 10,763,717 | 216,345,540 | -3.22% |
| 2026-04-16 | 21.01 | 21.21 | 20.58 | 20.78 | 20.78 | qfq | 13,431,858 | 279,567,809 | 0.87% |
| 2026-04-15 | 21.67 | 22.00 | 20.50 | 20.60 | 20.60 | qfq | 19,774,047 | 417,612,948 | 2.85% |
| 2026-04-14 | 20.20 | 20.30 | 19.77 | 20.03 | 20.03 | qfq | 6,475,911 | 129,362,539 | 1.32% |
| 2026-04-13 | 19.60 | 19.86 | 19.52 | 19.77 | 19.77 | qfq | 4,639,980 | 91,538,902 | -0.55% |
| 2026-04-10 | 19.83 | 20.04 | 19.70 | 19.88 | 19.88 | qfq | 6,774,288 | 134,640,931 | 1.79% |
| 2026-04-09 | 19.71 | 19.90 | 19.45 | 19.53 | 19.53 | qfq | 7,132,234 | 139,835,174 | -2.69% |
| 2026-04-08 | 19.32 | 20.07 | 19.32 | 20.07 | 20.07 | qfq | 9,203,070 | 181,881,528 | 5.47% |
| 2026-04-07 | 19.08 | 19.25 | 18.90 | 19.03 | 19.03 | qfq | 5,698,006 | 108,784,883 | 0.11% |
| 2026-04-03 | 19.36 | 19.46 | 18.90 | 19.01 | 19.01 | qfq | 5,349,700 | 102,097,371 | -0.78% |
| 2026-04-02 | 19.81 | 19.95 | 19.06 | 19.16 | 19.16 | qfq | 6,914,280 | 134,124,305 | -3.86% |
| 2026-04-01 | 20.13 | 20.13 | 19.83 | 19.93 | 19.93 | qfq | 5,692,260 | 113,622,128 | 1.37% |
| 2026-03-31 | 20.19 | 20.24 | 19.64 | 19.66 | 19.66 | qfq | 5,472,300 | 109,080,076 | -1.85% |
| 2026-03-30 | 19.62 | 20.20 | 19.32 | 20.03 | 20.03 | qfq | 7,176,060 | 141,665,582 | 0.40% |
| 2026-03-27 | 19.60 | 20.10 | 19.51 | 19.95 | 19.95 | qfq | 6,986,772 | 138,750,717 | 0.20% |
| 2026-03-26 | 20.60 | 20.67 | 19.90 | 19.91 | 19.91 | qfq | 7,775,350 | 157,017,187 | -3.86% |
| 2026-03-25 | 20.50 | 20.96 | 20.50 | 20.71 | 20.71 | qfq | 8,011,450 | 166,102,588 | 0.88% |
| 2026-03-24 | 20.60 | 20.83 | 19.89 | 20.53 | 20.53 | qfq | 8,749,588 | 177,200,851 | 1.94% |
| 2026-03-23 | 21.00 | 21.26 | 20.00 | 20.14 | 20.14 | qfq | 10,968,980 | 226,177,394 | -5.80% |
| 2026-03-20 | 22.50 | 22.80 | 21.38 | 21.38 | 21.38 | qfq | 9,701,420 | 212,180,414 | -3.95% |
| 2026-03-19 | 22.24 | 22.53 | 22.10 | 22.26 | 22.26 | qfq | 8,601,297 | 191,592,440 | -2.54% |
| 2026-03-18 | 22.44 | 22.86 | 22.11 | 22.84 | 22.84 | qfq | 10,436,681 | 234,557,307 | 2.51% |
| 2026-03-17 | 23.21 | 23.30 | 22.22 | 22.28 | 22.28 | qfq | 12,134,957 | 274,599,899 | -4.38% |
| 2026-03-16 | 23.10 | 23.35 | 22.71 | 23.30 | 23.30 | qfq | 10,958,458 | 252,586,592 | -0.30% |
| 2026-03-13 | 24.40 | 24.44 | 23.28 | 23.37 | 23.37 | qfq | 21,125,020 | 500,015,831 | -5.61% |
| 2026-03-12 | 25.11 | 25.66 | 24.51 | 24.76 | 24.76 | qfq | 16,549,400 | 413,529,853 | -2.52% |
| 2026-03-11 | 26.50 | 26.50 | 25.33 | 25.40 | 25.40 | qfq | 21,531,400 | 553,752,408 | -2.31% |
| 2026-03-10 | 25.86 | 26.53 | 25.21 | 26.00 | 26.00 | qfq | 24,514,350 | 633,221,294 | 1.96% |
| 2026-03-09 | 25.06 | 25.61 | 24.60 | 25.50 | 25.50 | qfq | 21,197,608 | 530,880,693 | -1.24% |
| 2026-03-06 | 24.93 | 26.18 | 24.93 | 25.82 | 25.82 | qfq | 37,974,599 | 976,610,702 | 0.43% |
| 2026-03-05 | 25.35 | 26.63 | 24.28 | 25.71 | 25.71 | qfq | 54,529,927 | 1,408,263,719 | 6.20% |
| 2026-03-04 | 23.80 | 24.88 | 23.51 | 24.21 | 24.21 | qfq | 19,485,528 | 471,635,618 | -0.29% |
| 2026-03-03 | 25.68 | 26.40 | 24.20 | 24.28 | 24.28 | qfq | 35,131,340 | 891,152,009 | -3.46% |
| 2026-03-02 | 25.77 | 26.32 | 25.00 | 25.15 | 25.15 | qfq | 33,854,485 | 863,233,361 | -3.45% |
| 2026-02-27 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | qfq | 10,203,671 | 265,805,630 | 10.01% |
| 2026-02-26 | 24.10 | 24.74 | 23.60 | 23.68 | 23.68 | qfq | 15,232,520 | 365,275,111 | -1.70% |
| 2026-02-25 | 23.88 | 24.55 | 23.74 | 24.09 | 24.09 | qfq | 20,015,720 | 484,121,267 | 1.90% |
| 2026-02-24 | 26.00 | 26.12 | 23.64 | 23.64 | 23.64 | qfq | 29,511,100 | 710,785,539 | -10.01% |
| 2026-02-13 | 26.75 | 27.26 | 26.27 | 26.27 | 26.27 | qfq | 17,228,200 | 458,184,349 | -1.79% |
| 2026-02-12 | 26.29 | 27.19 | 26.29 | 26.75 | 26.75 | qfq | 21,598,020 | 579,948,063 | 0.72% |
| 2026-02-11 | 26.75 | 27.10 | 26.08 | 26.56 | 26.56 | qfq | 22,143,526 | 587,242,890 | -0.71% |
| 2026-02-10 | 27.75 | 27.75 | 26.69 | 26.75 | 26.75 | qfq | 32,144,900 | 869,780,597 | -5.11% |
| 2026-02-09 | 27.00 | 28.40 | 26.33 | 28.19 | 28.19 | qfq | 53,068,788 | 1,460,978,723 | 4.10% |
| 2026-02-06 | 24.72 | 27.59 | 24.55 | 27.08 | 27.08 | qfq | 58,360,009 | 1,564,083,468 | 7.97% |
| 2026-02-05 | 23.51 | 25.47 | 23.38 | 25.08 | 25.08 | qfq | 40,090,182 | 990,325,084 | 4.63% |
| 2026-02-04 | 22.53 | 24.94 | 22.42 | 23.97 | 23.97 | qfq | 35,505,780 | 867,188,473 | 5.73% |
| 2026-02-03 | 22.20 | 22.76 | 21.97 | 22.67 | 22.67 | qfq | 9,984,140 | 223,335,639 | 2.30% |
| 2026-02-02 | 22.59 | 23.00 | 21.96 | 22.16 | 22.16 | qfq | 11,935,324 | 267,519,442 | -3.94% |
| 2026-01-30 | 23.00 | 23.80 | 22.22 | 23.07 | 23.07 | qfq | 14,894,100 | 338,876,649 | -1.37% |
| 2026-01-29 | 23.05 | 24.48 | 22.50 | 23.39 | 23.39 | qfq | 25,524,961 | 608,919,817 | -0.13% |
| 2026-01-28 | 22.36 | 23.79 | 22.13 | 23.42 | 23.42 | qfq | 22,327,928 | 514,296,190 | 3.72% |
| 2026-01-27 | 21.32 | 22.85 | 20.88 | 22.58 | 22.58 | qfq | 19,458,869 | 423,834,055 | 4.93% |
| 2026-01-26 | 22.45 | 22.83 | 21.36 | 21.52 | 21.52 | qfq | 27,467,757 | 602,884,254 | -9.16% |
| 2026-01-23 | 23.59 | 23.98 | 23.09 | 23.69 | 23.69 | qfq | 13,900,646 | 329,186,118 | 0.42% |
| 2026-01-22 | 23.05 | 24.00 | 23.05 | 23.59 | 23.59 | qfq | 13,867,657 | 324,886,640 | 2.48% |
| 2026-01-21 | 23.40 | 23.79 | 23.00 | 23.02 | 23.02 | qfq | 14,346,096 | 334,917,336 | -3.07% |
| 2026-01-20 | 24.72 | 24.87 | 23.61 | 23.75 | 23.75 | qfq | 18,657,815 | 449,643,210 | -4.58% |
| 2026-01-19 | 24.77 | 25.35 | 23.88 | 24.89 | 24.89 | qfq | 17,758,010 | 437,811,463 | -1.23% |
| 2026-01-16 | 25.30 | 26.00 | 24.80 | 25.20 | 25.20 | qfq | 23,822,912 | 603,586,547 | 0.36% |
| 2026-01-15 | 26.70 | 26.90 | 24.77 | 25.11 | 25.11 | qfq | 40,851,972 | 1,048,635,768 | -7.55% |
| 2026-01-14 | 25.15 | 27.67 | 25.15 | 27.16 | 27.16 | qfq | 59,506,728 | 1,601,297,243 | 7.99% |
| 2026-01-13 | 27.87 | 28.00 | 25.04 | 25.15 | 25.15 | qfq | 48,625,906 | 1,268,248,668 | -5.91% |
| 2026-01-12 | 24.50 | 26.73 | 24.44 | 26.73 | 26.73 | qfq | 37,428,977 | 958,262,629 | 10.00% |
| 2026-01-09 | 24.01 | 25.00 | 23.95 | 24.30 | 24.30 | qfq | 28,805,100 | 704,153,654 | -0.29% |
| 2026-01-08 | 24.00 | 25.20 | 23.40 | 24.37 | 24.37 | qfq | 40,147,054 | 982,250,209 | 1.37% |
| 2026-01-07 | 23.53 | 24.50 | 23.41 | 24.04 | 24.04 | qfq | 24,969,420 | 598,843,149 | 1.18% |
| 2026-01-06 | 23.21 | 24.30 | 23.09 | 23.76 | 23.76 | qfq | 25,478,460 | 603,766,871 | 2.50% |
| 2026-01-05 | 22.85 | 23.38 | 22.58 | 23.18 | 23.18 | qfq | 21,492,120 | 495,365,167 | 1.00% |
| 2025-12-31 | 22.97 | 23.15 | 22.21 | 22.95 | 22.95 | qfq | 20,517,100 | 465,276,301 | -0.09% |
| 2025-12-30 | 22.87 | 23.58 | 22.61 | 22.97 | 22.97 | qfq | 25,454,320 | 585,282,285 | 1.73% |
| 2025-12-29 | 22.88 | 23.13 | 22.35 | 22.58 | 22.58 | qfq | 19,236,820 | 436,618,986 | -2.25% |
| 2025-12-26 | 22.05 | 23.50 | 22.05 | 23.10 | 23.10 | qfq | 37,417,510 | 862,751,757 | 4.95% |
| 2025-12-25 | 21.82 | 22.09 | 21.55 | 22.01 | 22.01 | qfq | 15,930,395 | 347,933,399 | 0.14% |
| 2025-12-24 | 22.15 | 22.32 | 21.83 | 21.98 | 21.98 | qfq | 17,610,360 | 386,965,958 | -0.63% |
| 2025-12-23 | 22.79 | 22.98 | 21.58 | 22.12 | 22.12 | qfq | 27,433,140 | 607,560,863 | 0.55% |
| 2025-12-22 | 21.71 | 22.39 | 21.64 | 22.00 | 22.00 | qfq | 13,715,720 | 303,084,891 | 0.50% |
| 2025-12-19 | 21.92 | 22.34 | 21.85 | 21.89 | 21.89 | qfq | 10,819,560 | 237,932,313 | -0.14% |
| 2025-12-18 | 22.50 | 22.65 | 21.88 | 21.92 | 21.92 | qfq | 14,998,761 | 332,286,405 | -4.07% |
| 2025-12-17 | 22.53 | 23.10 | 21.93 | 22.85 | 22.85 | qfq | 15,676,300 | 353,180,004 | 0.88% |
| 2025-12-16 | 23.34 | 23.45 | 22.15 | 22.65 | 22.65 | qfq | 18,498,700 | 418,532,551 | -3.25% |
| 2025-12-15 | 22.51 | 24.17 | 22.31 | 23.41 | 23.41 | qfq | 28,333,740 | 665,414,019 | 4.00% |
| 2025-12-12 | 23.30 | 23.30 | 22.30 | 22.51 | 22.51 | qfq | 16,677,198 | 376,527,415 | -2.76% |
| 2025-12-11 | 23.50 | 23.71 | 22.93 | 23.15 | 23.15 | qfq | 18,198,751 | 422,815,128 | -1.57% |
| 2025-12-10 | 23.95 | 23.96 | 23.24 | 23.52 | 23.52 | qfq | 20,911,480 | 491,735,426 | -3.05% |
| 2025-12-09 | 24.00 | 25.18 | 23.92 | 24.26 | 24.26 | qfq | 28,114,531 | 687,029,587 | -1.22% |
| 2025-12-08 | 23.38 | 25.70 | 23.38 | 24.56 | 24.56 | qfq | 41,279,754 | 1,021,893,025 | 5.05% |
| 2025-12-05 | 23.17 | 24.00 | 22.71 | 23.38 | 23.38 | qfq | 27,329,226 | 642,260,345 | 2.10% |
| 2025-12-04 | 23.84 | 23.98 | 22.84 | 22.90 | 22.90 | qfq | 19,341,930 | 449,696,905 | -2.05% |
| 2025-12-03 | 23.95 | 24.06 | 23.18 | 23.38 | 23.38 | qfq | 19,971,700 | 469,259,180 | -2.50% |
| 2025-12-02 | 24.60 | 24.69 | 23.88 | 23.98 | 23.98 | qfq | 23,879,361 | 576,846,047 | -3.19% |
| 2025-12-01 | 25.88 | 26.32 | 24.60 | 24.77 | 24.77 | qfq | 36,477,438 | 917,275,155 | -5.89% |
| 2025-11-28 | 25.78 | 26.96 | 25.52 | 26.32 | 26.32 | qfq | 35,049,089 | 922,839,113 | 3.26% |
| 2025-11-27 | 26.00 | 26.79 | 25.42 | 25.49 | 25.49 | qfq | 31,440,900 | 816,165,902 | -1.96% |
| 2025-11-26 | 27.31 | 27.69 | 25.83 | 26.00 | 26.00 | qfq | 52,320,773 | 1,393,531,291 | -3.77% |
| 2025-11-25 | 25.08 | 27.02 | 25.05 | 27.02 | 27.02 | qfq | 15,030,789 | 397,312,226 | 10.02% |
| 2025-11-24 | 25.70 | 25.86 | 23.65 | 24.56 | 24.56 | qfq | 34,076,050 | 831,055,200 | -0.12% |
| 2025-11-21 | 25.39 | 26.87 | 24.54 | 24.59 | 24.59 | qfq | 41,563,818 | 1,057,739,836 | -7.80% |
| 2025-11-20 | 27.32 | 28.07 | 26.23 | 26.67 | 26.67 | qfq | 50,604,031 | 1,366,951,891 | -2.31% |
| 2025-11-19 | 29.40 | 30.39 | 26.80 | 27.30 | 27.30 | qfq | 81,424,976 | 2,294,562,988 | -3.12% |
| 2025-11-18 | 26.75 | 28.18 | 26.45 | 28.18 | 28.18 | qfq | 28,566,108 | 791,117,501 | 9.99% |
| 2025-11-17 | 22.82 | 25.62 | 22.82 | 25.62 | 25.62 | qfq | 44,911,907 | 1,112,239,599 | 10.00% |
| 2025-11-14 | 23.04 | 24.30 | 22.83 | 23.29 | 23.29 | qfq | 37,107,260 | 874,836,580 | 2.87% |
| 2025-11-13 | 21.86 | 23.11 | 21.78 | 22.64 | 22.64 | qfq | 34,444,683 | 780,163,539 | 1.75% |
| 2025-11-12 | 23.39 | 23.50 | 22.13 | 22.25 | 22.25 | qfq | 39,448,204 | 890,709,197 | -7.71% |
| 2025-11-11 | 24.96 | 25.17 | 24.10 | 24.11 | 24.11 | qfq | 42,906,723 | 1,052,939,832 | -6.26% |
| 2025-11-10 | 26.50 | 27.34 | 24.09 | 25.72 | 25.72 | qfq | 69,300,612 | 1,759,002,943 | -3.92% |
| 2025-11-07 | 25.06 | 27.91 | 24.86 | 26.77 | 26.77 | qfq | 77,825,847 | 2,039,602,589 | 4.82% |
| 2025-11-06 | 23.00 | 25.54 | 22.51 | 25.54 | 25.54 | qfq | 69,519,406 | 1,703,832,357 | 9.99% |
| 2025-11-05 | 23.70 | 25.45 | 23.11 | 23.22 | 23.22 | qfq | 54,206,254 | 1,290,909,547 | -6.30% |
| 2025-11-04 | 23.00 | 25.50 | 22.37 | 24.78 | 24.78 | qfq | 65,827,555 | 1,576,431,206 | 5.63% |
| 2025-11-03 | 22.93 | 24.45 | 21.81 | 23.46 | 23.46 | qfq | 62,550,598 | 1,454,506,328 | 0.26% |
| 2025-10-31 | 24.41 | 26.70 | 23.28 | 23.40 | 23.40 | qfq | 77,212,223 | 1,928,241,230 | -8.91% |
| 2025-10-30 | 22.74 | 25.69 | 21.66 | 25.69 | 25.69 | qfq | 89,512,587 | 2,119,460,236 | 10.02% |
| 2025-10-29 | 21.09 | 24.43 | 21.09 | 23.35 | 23.35 | qfq | 86,577,245 | 1,997,552,345 | 5.13% |
| 2025-10-28 | 19.51 | 22.21 | 19.51 | 22.21 | 22.21 | qfq | 83,230,035 | 1,781,198,374 | 10.00% |
| 2025-10-27 | 19.43 | 21.37 | 19.00 | 20.19 | 20.19 | qfq | 86,036,628 | 1,760,518,621 | 3.91% |
| 2025-10-24 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | qfq | 5,220,197 | 101,428,428 | 10.02% |
| 2025-10-23 | 16.94 | 17.66 | 16.62 | 17.66 | 17.66 | qfq | 37,279,765 | 653,076,211 | 10.03% |
| 2025-10-22 | 16.21 | 16.58 | 16.04 | 16.05 | 16.05 | qfq | 14,235,460 | 230,111,477 | -3.20% |
| 2025-10-21 | 16.19 | 16.90 | 15.82 | 16.58 | 16.58 | qfq | 23,165,937 | 379,292,898 | 0.42% |
| 2025-10-20 | 16.80 | 17.59 | 16.22 | 16.51 | 16.51 | qfq | 34,841,539 | 584,608,139 | -0.30% |
| 2025-10-17 | 16.04 | 16.74 | 15.78 | 16.56 | 16.56 | qfq | 30,051,930 | 489,303,229 | 3.24% |
| 2025-10-16 | 16.17 | 16.34 | 15.88 | 16.04 | 16.04 | qfq | 25,497,767 | 409,117,584 | -2.14% |
| 2025-10-15 | 14.99 | 16.39 | 14.92 | 16.39 | 16.39 | qfq | 19,830,602 | 322,863,226 | 10.00% |
| 2025-10-14 | 15.35 | 15.35 | 14.83 | 14.90 | 14.90 | qfq | 4,693,884 | 70,795,516 | -1.65% |
| 2025-10-13 | 14.50 | 15.25 | 14.42 | 15.15 | 15.15 | qfq | 4,817,689 | 72,302,731 | 0.93% |
| 2025-10-10 | 15.20 | 15.27 | 15.01 | 15.01 | 15.01 | qfq | 4,601,148 | 69,466,811 | -2.41% |
| 2025-10-09 | 15.03 | 15.50 | 15.03 | 15.38 | 15.38 | qfq | 8,845,945 | 135,101,940 | 3.36% |
| 2025-09-30 | 14.65 | 15.05 | 14.65 | 14.88 | 14.88 | qfq | 4,613,038 | 68,552,916 | 1.57% |
| 2025-09-29 | 14.52 | 14.65 | 14.23 | 14.65 | 14.65 | qfq | 3,571,906 | 51,761,408 | 0.41% |
| 2025-09-26 | 14.70 | 14.91 | 14.58 | 14.59 | 14.59 | qfq | 4,352,071 | 64,163,896 | -1.08% |
| 2025-09-25 | 14.72 | 14.92 | 14.57 | 14.75 | 14.75 | qfq | 4,176,080 | 61,715,073 | 0.20% |
| 2025-09-24 | 14.40 | 14.72 | 14.19 | 14.72 | 14.72 | qfq | 4,346,896 | 63,292,187 | 2.36% |
| 2025-09-23 | 14.73 | 14.77 | 14.04 | 14.38 | 14.38 | qfq | 5,842,920 | 83,687,870 | -2.90% |
| 2025-09-22 | 14.77 | 15.09 | 14.70 | 14.81 | 14.81 | qfq | 2,860,627 | 42,442,054 | 0.54% |
| 2025-09-19 | 15.00 | 15.13 | 14.72 | 14.73 | 14.73 | qfq | 5,428,767 | 80,670,034 | -2.64% |
| 2025-09-18 | 15.28 | 15.56 | 14.98 | 15.13 | 15.13 | qfq | 7,690,486 | 117,315,286 | -0.46% |
| 2025-09-17 | 15.14 | 15.30 | 15.05 | 15.20 | 15.20 | qfq | 4,175,420 | 63,501,019 | 0.20% |
| 2025-09-16 | 15.06 | 15.19 | 14.97 | 15.17 | 15.17 | qfq | 4,638,804 | 69,995,740 | 0.46% |
| 2025-09-15 | 15.14 | 15.49 | 14.90 | 15.10 | 15.10 | qfq | 5,981,496 | 90,593,997 | -0.20% |
| 2025-09-12 | 15.24 | 15.33 | 15.10 | 15.13 | 15.13 | qfq | 4,719,871 | 71,794,384 | -0.66% |
| 2025-09-11 | 15.15 | 15.24 | 14.80 | 15.23 | 15.23 | qfq | 4,482,087 | 67,740,559 | 1.06% |
| 2025-09-10 | 15.07 | 15.28 | 14.92 | 15.07 | 15.07 | qfq | 3,259,288 | 49,256,867 | -0.20% |
| 2025-09-09 | 15.10 | 15.30 | 14.95 | 15.10 | 15.10 | qfq | 4,049,500 | 61,158,939 | -0.33% |
| 2025-09-08 | 14.90 | 15.15 | 14.85 | 15.15 | 15.15 | qfq | 4,150,620 | 62,411,030 | 2.09% |
| 2025-09-05 | 14.80 | 14.86 | 14.52 | 14.84 | 14.84 | qfq | 4,460,720 | 65,634,858 | 1.09% |
| 2025-09-04 | 14.88 | 14.97 | 14.57 | 14.68 | 14.68 | qfq | 4,696,320 | 69,663,487 | -1.14% |
| 2025-09-03 | 15.46 | 15.58 | 14.81 | 14.85 | 14.85 | qfq | 6,229,628 | 94,097,230 | -3.88% |
| 2025-09-02 | 15.98 | 15.99 | 15.30 | 15.45 | 15.45 | qfq | 8,420,172 | 130,863,934 | -3.68% |
| 2025-09-01 | 16.00 | 16.39 | 15.77 | 16.04 | 16.04 | qfq | 8,534,288 | 136,989,858 | -0.62% |
| 2025-08-29 | 15.98 | 16.90 | 15.94 | 16.14 | 16.14 | qfq | 10,777,832 | 175,954,476 | 1.51% |
| 2025-08-28 | 15.90 | 16.02 | 15.21 | 15.90 | 15.90 | qfq | 10,439,959 | 163,364,865 | 0.00% |
| 2025-08-27 | 16.50 | 16.59 | 15.90 | 15.90 | 15.90 | qfq | 10,885,712 | 177,164,844 | -3.40% |
| 2025-08-26 | 16.38 | 16.60 | 16.25 | 16.46 | 16.46 | qfq | 9,391,780 | 154,930,016 | 0.06% |
| 2025-08-25 | 16.50 | 16.60 | 16.30 | 16.45 | 16.45 | qfq | 11,353,864 | 186,479,528 | -0.18% |
| 2025-08-22 | 16.41 | 16.61 | 16.31 | 16.48 | 16.48 | qfq | 11,599,780 | 190,681,817 | -0.36% |
| 2025-08-21 | 16.15 | 16.73 | 16.15 | 16.54 | 16.54 | qfq | 19,711,499 | 325,082,396 | 3.50% |
| 2025-08-20 | 15.98 | 15.98 | 15.60 | 15.98 | 15.98 | qfq | 9,496,169 | 149,720,292 | -0.56% |
| 2025-08-19 | 16.15 | 16.40 | 16.04 | 16.07 | 16.07 | qfq | 7,394,458 | 119,471,290 | -0.56% |
| 2025-08-18 | 15.94 | 16.20 | 15.92 | 16.16 | 16.16 | qfq | 8,890,430 | 143,228,343 | 1.19% |
| 2025-08-15 | 15.60 | 15.99 | 15.46 | 15.97 | 15.97 | qfq | 8,167,266 | 129,306,533 | 1.40% |
| 2025-08-14 | 15.55 | 15.99 | 15.55 | 15.75 | 15.75 | qfq | 9,695,813 | 153,277,371 | 0.96% |
| 2025-08-13 | 15.55 | 15.71 | 15.48 | 15.60 | 15.60 | qfq | 6,184,580 | 96,518,479 | 0.26% |
| 2025-08-12 | 16.02 | 16.09 | 15.38 | 15.56 | 15.56 | qfq | 12,604,473 | 197,162,675 | -3.53% |
| 2025-08-11 | 15.75 | 16.27 | 15.75 | 16.13 | 16.13 | qfq | 6,441,550 | 103,421,048 | 1.90% |
| 2025-08-08 | 15.96 | 16.15 | 15.74 | 15.83 | 15.83 | qfq | 7,637,120 | 121,001,344 | -1.74% |
| 2025-08-07 | 16.31 | 16.34 | 16.07 | 16.11 | 16.11 | qfq | 5,876,656 | 94,909,246 | -1.23% |
| 2025-08-06 | 16.24 | 16.35 | 16.12 | 16.31 | 16.31 | qfq | 5,838,268 | 94,980,955 | 0.74% |
| 2025-08-05 | 16.24 | 16.31 | 16.13 | 16.19 | 16.19 | qfq | 6,183,750 | 100,116,824 | -0.31% |
| 2025-08-04 | 16.00 | 16.24 | 15.86 | 16.24 | 16.24 | qfq | 5,820,088 | 93,764,907 | 0.93% |
| 2025-08-01 | 16.20 | 16.24 | 15.99 | 16.09 | 16.09 | qfq | 5,306,552 | 85,396,040 | 0.00% |
| 2025-07-31 | 16.08 | 16.31 | 16.06 | 16.09 | 16.09 | qfq | 5,544,440 | 89,654,534 | -0.43% |
| 2025-07-30 | 16.51 | 16.51 | 16.05 | 16.16 | 16.16 | qfq | 9,732,606 | 158,102,029 | -2.42% |
| 2025-07-29 | 16.78 | 16.78 | 16.40 | 16.56 | 16.56 | qfq | 8,823,802 | 145,621,474 | -1.60% |
| 2025-07-28 | 16.72 | 16.85 | 16.66 | 16.83 | 16.83 | qfq | 7,957,600 | 133,429,882 | 0.84% |
| 2025-07-25 | 16.72 | 16.80 | 16.57 | 16.69 | 16.69 | qfq | 9,111,380 | 151,745,002 | -0.95% |
| 2025-07-24 | 16.88 | 16.89 | 16.66 | 16.85 | 16.85 | qfq | 17,180,598 | 287,898,292 | -2.38% |
| 2025-07-23 | 17.79 | 17.99 | 17.15 | 17.26 | 17.26 | qfq | 30,332,288 | 531,354,220 | 1.11% |
| 2025-07-22 | 16.78 | 18.40 | 16.72 | 17.07 | 17.07 | qfq | 20,934,929 | 359,337,918 | 1.43% |
| 2025-07-21 | 16.76 | 16.89 | 16.55 | 16.83 | 16.83 | qfq | 13,349,028 | 222,795,057 | -0.41% |
| 2025-07-18 | 17.28 | 17.33 | 16.84 | 16.90 | 16.90 | qfq | 14,262,570 | 243,079,952 | -2.09% |
| 2025-07-17 | 16.94 | 17.45 | 16.60 | 17.26 | 17.26 | qfq | 16,247,100 | 278,113,415 | 2.68% |
| 2025-07-16 | 16.95 | 17.15 | 16.71 | 16.81 | 16.81 | qfq | 12,929,760 | 218,143,157 | -1.29% |
| 2025-07-15 | 16.82 | 17.29 | 16.56 | 17.03 | 17.03 | qfq | 26,289,672 | 443,514,967 | -3.24% |
| 2025-07-14 | 17.41 | 18.66 | 17.23 | 17.60 | 17.60 | qfq | 37,703,146 | 667,001,242 | 2.68% |
| 2025-07-11 | 17.50 | 17.99 | 17.06 | 17.14 | 17.14 | qfq | 39,495,143 | 693,174,608 | 4.83% |
| 2025-07-10 | 16.49 | 16.55 | 16.20 | 16.35 | 16.35 | qfq | 11,821,356 | 193,604,956 | -1.57% |
| 2025-07-09 | 16.85 | 17.18 | 16.48 | 16.61 | 16.61 | qfq | 16,633,562 | 278,382,577 | -1.89% |
| 2025-07-08 | 17.20 | 17.20 | 16.70 | 16.93 | 16.93 | qfq | 16,231,892 | 273,551,698 | -1.97% |
| 2025-07-07 | 16.60 | 17.31 | 16.39 | 17.27 | 17.27 | qfq | 24,123,082 | 411,073,096 | 4.04% |
| 2025-07-04 | 16.39 | 16.64 | 16.02 | 16.60 | 16.60 | qfq | 22,686,482 | 371,564,197 | 2.53% |
| 2025-07-03 | 16.18 | 16.30 | 15.99 | 16.19 | 16.19 | qfq | 14,051,519 | 226,739,725 | 0.31% |
| 2025-07-02 | 16.39 | 16.47 | 16.08 | 16.14 | 16.14 | qfq | 15,942,040 | 258,120,823 | -1.65% |
| 2025-07-01 | 16.95 | 16.99 | 16.25 | 16.41 | 16.41 | qfq | 26,041,496 | 429,820,447 | -3.19% |
| 2025-06-30 | 17.20 | 17.39 | 16.77 | 16.95 | 16.95 | qfq | 34,838,897 | 594,876,415 | -1.51% |
| 2025-06-27 | 18.24 | 18.98 | 17.00 | 17.21 | 17.21 | qfq | 63,835,847 | 1,151,498,089 | -1.09% |
| 2025-06-26 | 16.46 | 17.40 | 15.80 | 17.40 | 17.40 | qfq | 31,912,758 | 538,877,611 | 9.99% |
| 2025-06-25 | 15.08 | 15.98 | 15.08 | 15.82 | 15.82 | qfq | 19,078,470 | 298,587,554 | 4.01% |
| 2025-06-24 | 15.27 | 15.36 | 14.98 | 15.21 | 15.16 | qfq | 12,744,110 | 194,170,466 | 1.20% |
| 2025-06-23 | 14.03 | 15.20 | 14.03 | 15.03 | 14.98 | qfq | 17,530,770 | 260,271,849 | 5.77% |
| 2025-06-20 | 14.78 | 14.79 | 13.99 | 14.21 | 14.16 | qfq | 14,991,238 | 213,841,571 | -4.37% |
| 2025-06-19 | 15.26 | 15.71 | 14.81 | 14.86 | 14.81 | qfq | 16,702,880 | 253,072,853 | -2.56% |
| 2025-06-18 | 15.39 | 15.72 | 15.12 | 15.25 | 15.20 | qfq | 16,477,840 | 252,837,272 | -1.36% |
| 2025-06-17 | 15.68 | 15.80 | 15.34 | 15.46 | 15.41 | qfq | 19,894,126 | 309,019,669 | -0.71% |
| 2025-06-16 | 15.03 | 15.76 | 14.97 | 15.57 | 15.52 | qfq | 28,091,580 | 434,439,037 | 1.70% |
| 2025-06-13 | 17.07 | 17.07 | 15.30 | 15.31 | 15.26 | qfq | 51,334,666 | 829,750,186 | -3.35% |
| 2025-06-12 | 14.76 | 15.84 | 14.76 | 15.84 | 15.79 | qfq | 13,066,310 | 203,483,823 | 10.00% |
| 2025-06-11 | 14.47 | 14.58 | 14.30 | 14.40 | 14.35 | qfq | 6,981,860 | 100,876,237 | 0.07% |
| 2025-06-10 | 14.68 | 14.76 | 14.21 | 14.39 | 14.34 | qfq | 10,509,978 | 151,772,357 | -2.37% |
| 2025-06-09 | 14.82 | 14.83 | 14.56 | 14.74 | 14.69 | qfq | 8,647,182 | 127,152,524 | -0.20% |
| 2025-06-06 | 14.83 | 15.15 | 14.70 | 14.77 | 14.72 | qfq | 11,125,636 | 165,421,243 | -1.86% |
| 2025-06-05 | 14.68 | 15.40 | 14.55 | 15.05 | 15.00 | qfq | 17,622,640 | 262,748,234 | 2.52% |
| 2025-06-04 | 14.92 | 15.00 | 14.53 | 14.68 | 14.63 | qfq | 18,104,514 | 266,119,429 | -2.72% |
| 2025-06-03 | 15.50 | 15.85 | 14.88 | 15.09 | 15.04 | qfq | 26,027,674 | 398,492,569 | 0.67% |
| 2025-05-30 | 14.75 | 15.24 | 14.50 | 14.99 | 14.94 | qfq | 22,542,706 | 334,803,177 | 1.63% |
| 2025-05-29 | 14.25 | 14.86 | 14.15 | 14.75 | 14.70 | qfq | 21,784,766 | 317,995,202 | 2.64% |
| 2025-05-28 | 14.44 | 14.68 | 14.30 | 14.37 | 14.32 | qfq | 16,036,919 | 231,576,643 | -1.51% |
| 2025-05-27 | 14.20 | 14.67 | 13.93 | 14.59 | 14.54 | qfq | 25,360,997 | 362,175,853 | 2.10% |
| 2025-05-26 | 14.36 | 14.80 | 14.08 | 14.29 | 14.24 | qfq | 34,626,897 | 496,826,447 | -0.76% |
| 2025-05-23 | 13.55 | 14.40 | 13.24 | 14.40 | 14.35 | qfq | 33,866,768 | 480,505,388 | 10.01% |
| 2025-05-22 | 13.20 | 13.39 | 13.06 | 13.09 | 13.05 | qfq | 3,732,600 | 49,202,286 | -1.13% |
| 2025-05-21 | 13.54 | 13.56 | 13.20 | 13.24 | 13.20 | qfq | 3,838,300 | 51,014,971 | -1.93% |
| 2025-05-20 | 13.39 | 13.50 | 13.22 | 13.50 | 13.46 | qfq | 4,038,180 | 54,004,404 | 0.90% |
| 2025-05-19 | 13.24 | 13.42 | 13.19 | 13.38 | 13.34 | qfq | 3,504,928 | 46,662,663 | 1.06% |
| 2025-05-16 | 13.21 | 13.31 | 13.13 | 13.24 | 13.20 | qfq | 2,648,040 | 35,086,923 | 0.08% |
| 2025-05-15 | 13.35 | 13.36 | 13.10 | 13.23 | 13.19 | qfq | 3,652,942 | 48,304,968 | -0.90% |
| 2025-05-14 | 13.48 | 13.53 | 13.26 | 13.35 | 13.31 | qfq | 4,230,500 | 56,474,100 | -0.89% |
| 2025-05-13 | 13.80 | 13.83 | 13.44 | 13.47 | 13.43 | qfq | 6,016,900 | 81,596,103 | -1.89% |
| 2025-05-12 | 13.32 | 13.75 | 13.32 | 13.73 | 13.68 | qfq | 8,608,932 | 116,595,640 | 3.54% |
| 2025-05-09 | 13.48 | 13.60 | 13.22 | 13.26 | 13.22 | qfq | 4,046,340 | 54,019,120 | -1.85% |
| 2025-05-08 | 13.20 | 13.52 | 13.20 | 13.51 | 13.47 | qfq | 4,279,200 | 57,387,594 | 1.89% |
| 2025-05-07 | 13.40 | 13.50 | 13.13 | 13.26 | 13.22 | qfq | 5,195,637 | 69,092,117 | -0.08% |
| 2025-05-06 | 12.98 | 13.28 | 12.98 | 13.27 | 13.23 | qfq | 5,063,700 | 66,826,493 | 3.19% |
| 2025-04-30 | 12.69 | 12.95 | 12.68 | 12.86 | 12.82 | qfq | 3,839,300 | 49,392,547 | 1.50% |
| 2025-04-29 | 12.35 | 12.75 | 12.22 | 12.67 | 12.63 | qfq | 3,740,580 | 47,166,395 | 2.18% |
| 2025-04-28 | 12.66 | 12.82 | 12.35 | 12.40 | 12.36 | qfq | 4,502,584 | 56,430,883 | -2.44% |
| 2025-04-25 | 12.69 | 12.88 | 12.58 | 12.71 | 12.67 | qfq | 3,445,300 | 43,847,919 | 0.24% |
| 2025-04-24 | 13.13 | 13.14 | 12.62 | 12.68 | 12.64 | qfq | 5,605,000 | 71,828,695 | -3.65% |
| 2025-04-23 | 13.17 | 13.39 | 13.12 | 13.16 | 13.12 | qfq | 4,771,400 | 63,168,554 | -0.15% |
| 2025-04-22 | 13.06 | 13.39 | 13.06 | 13.18 | 13.14 | qfq | 4,858,458 | 64,142,552 | 1.15% |
| 2025-04-21 | 12.70 | 13.03 | 12.62 | 13.03 | 12.99 | qfq | 4,035,473 | 52,110,249 | 2.12% |
| 2025-04-18 | 12.81 | 12.91 | 12.62 | 12.76 | 12.72 | qfq | 2,588,000 | 33,025,379 | -0.39% |
| 2025-04-17 | 12.75 | 13.05 | 12.62 | 12.81 | 12.77 | qfq | 3,886,773 | 50,032,572 | 0.39% |
| 2025-04-16 | 12.77 | 13.01 | 12.46 | 12.76 | 12.72 | qfq | 4,041,900 | 51,611,970 | -0.93% |
| 2025-04-15 | 12.82 | 13.02 | 12.65 | 12.88 | 12.84 | qfq | 4,257,520 | 54,718,968 | 0.39% |
| 2025-04-14 | 12.83 | 13.02 | 12.76 | 12.83 | 12.79 | qfq | 4,457,152 | 57,409,496 | 1.42% |
| 2025-04-11 | 12.35 | 12.75 | 12.30 | 12.65 | 12.61 | qfq | 4,856,080 | 61,160,680 | 1.20% |
| 2025-04-10 | 12.45 | 12.82 | 12.45 | 12.50 | 12.46 | qfq | 6,341,532 | 79,979,688 | 1.54% |
| 2025-04-09 | 11.75 | 12.39 | 11.00 | 12.31 | 12.27 | qfq | 8,621,941 | 102,110,852 | 2.67% |
| 2025-04-08 | 12.18 | 12.56 | 11.52 | 11.99 | 11.95 | qfq | 8,909,791 | 106,834,186 | -3.85% |
| 2025-04-07 | 12.68 | 13.18 | 12.47 | 12.47 | 12.43 | qfq | 5,808,642 | 73,194,189 | -10.03% |
| 2025-04-03 | 13.86 | 14.07 | 13.67 | 13.86 | 13.81 | qfq | 3,555,400 | 49,256,502 | -1.00% |
| 2025-04-02 | 13.87 | 14.17 | 13.85 | 14.00 | 13.95 | qfq | 3,177,640 | 44,678,103 | 0.36% |
| 2025-04-01 | 13.97 | 14.12 | 13.92 | 13.95 | 13.90 | qfq | 4,330,200 | 60,717,218 | 0.29% |
| 2025-03-31 | 13.68 | 14.12 | 13.45 | 13.91 | 13.86 | qfq | 6,091,457 | 83,668,523 | 2.20% |
| 2025-03-28 | 13.88 | 14.08 | 13.60 | 13.61 | 13.57 | qfq | 5,576,123 | 76,858,392 | -2.79% |
| 2025-03-27 | 14.13 | 14.19 | 13.77 | 14.00 | 13.95 | qfq | 5,297,200 | 74,190,258 | -0.99% |
| 2025-03-26 | 14.05 | 14.26 | 13.96 | 14.14 | 14.09 | qfq | 4,549,640 | 64,299,527 | 0.64% |
| 2025-03-25 | 14.25 | 14.32 | 13.90 | 14.05 | 14.00 | qfq | 6,454,240 | 90,805,681 | -1.95% |
| 2025-03-24 | 15.14 | 15.15 | 13.80 | 14.33 | 14.28 | qfq | 14,796,240 | 212,377,967 | -5.91% |
| 2025-03-21 | 15.38 | 15.79 | 15.03 | 15.23 | 15.18 | qfq | 9,243,491 | 141,544,625 | -1.93% |
| 2025-03-20 | 15.60 | 15.85 | 15.28 | 15.53 | 15.48 | qfq | 10,275,443 | 160,069,998 | 0.19% |
| 2025-03-19 | 15.80 | 16.07 | 15.42 | 15.50 | 15.45 | qfq | 14,536,933 | 227,457,567 | -3.31% |
| 2025-03-18 | 15.85 | 16.29 | 15.67 | 16.03 | 15.98 | qfq | 18,671,766 | 298,227,729 | 0.19% |
| 2025-03-17 | 15.85 | 16.49 | 15.65 | 16.00 | 15.95 | qfq | 24,241,757 | 390,007,545 | 2.37% |
| 2025-03-14 | 15.57 | 16.55 | 15.30 | 15.63 | 15.58 | qfq | 22,499,512 | 354,162,894 | 1.82% |
| 2025-03-13 | 15.30 | 15.67 | 15.00 | 15.35 | 15.30 | qfq | 10,193,578 | 155,743,932 | 0.20% |
| 2025-03-12 | 15.27 | 15.44 | 15.18 | 15.32 | 15.27 | qfq | 6,198,040 | 95,017,740 | 0.39% |
| 2025-03-11 | 15.05 | 15.26 | 15.00 | 15.26 | 15.21 | qfq | 6,191,236 | 93,662,077 | -0.26% |
| 2025-03-10 | 15.39 | 15.49 | 15.12 | 15.30 | 15.25 | qfq | 7,989,920 | 122,124,320 | -0.97% |
| 2025-03-07 | 15.59 | 15.80 | 15.27 | 15.45 | 15.40 | qfq | 10,707,018 | 166,387,749 | -0.90% |
| 2025-03-06 | 15.45 | 15.70 | 15.33 | 15.59 | 15.54 | qfq | 18,367,029 | 285,504,848 | 0.97% |
| 2025-03-05 | 15.13 | 15.67 | 14.92 | 15.44 | 15.39 | qfq | 23,854,975 | 367,065,633 | 3.00% |
| 2025-03-04 | 13.85 | 14.99 | 13.81 | 14.99 | 14.94 | qfq | 13,027,519 | 190,465,623 | 7.15% |
| 2025-03-03 | 14.03 | 14.41 | 13.82 | 13.99 | 13.94 | qfq | 7,224,260 | 102,303,023 | 0.43% |
| 2025-02-28 | 14.67 | 14.74 | 13.85 | 13.93 | 13.88 | qfq | 9,202,860 | 131,293,510 | -5.75% |
| 2025-02-27 | 15.05 | 15.13 | 14.55 | 14.78 | 14.73 | qfq | 8,446,099 | 124,730,645 | -1.79% |
| 2025-02-26 | 15.14 | 15.21 | 14.89 | 15.05 | 15.00 | qfq | 10,015,764 | 150,468,604 | 0.00% |
| 2025-02-25 | 14.51 | 15.50 | 14.51 | 15.05 | 15.00 | qfq | 12,740,605 | 192,910,668 | -0.40% |
| 2025-02-24 | 15.12 | 15.27 | 14.83 | 15.11 | 15.06 | qfq | 12,729,779 | 191,656,185 | -1.37% |
| 2025-02-21 | 14.72 | 15.43 | 14.52 | 15.32 | 15.27 | qfq | 17,404,480 | 262,540,350 | 3.51% |
| 2025-02-20 | 14.99 | 15.14 | 14.66 | 14.80 | 14.75 | qfq | 9,809,540 | 145,843,175 | 1.02% |
| 2025-02-19 | 14.45 | 14.76 | 14.35 | 14.65 | 14.60 | qfq | 7,212,095 | 105,330,933 | 1.38% |
| 2025-02-18 | 15.14 | 15.24 | 14.36 | 14.45 | 14.40 | qfq | 9,944,346 | 146,665,141 | -3.99% |
| 2025-02-17 | 14.98 | 15.37 | 14.88 | 15.05 | 15.00 | qfq | 11,907,881 | 179,595,591 | 0.47% |
| 2025-02-14 | 14.54 | 15.10 | 14.50 | 14.98 | 14.93 | qfq | 11,324,290 | 168,128,362 | 3.03% |
| 2025-02-13 | 14.85 | 14.85 | 14.37 | 14.54 | 14.49 | qfq | 9,335,046 | 136,109,138 | -1.96% |
| 2025-02-12 | 14.80 | 14.96 | 14.68 | 14.83 | 14.78 | qfq | 12,007,999 | 178,040,157 | 0.27% |
| 2025-02-11 | 14.84 | 15.00 | 14.58 | 14.79 | 14.74 | qfq | 9,221,670 | 136,190,461 | -1.27% |
| 2025-02-10 | 14.64 | 15.00 | 14.58 | 14.98 | 14.93 | qfq | 11,377,008 | 169,143,594 | 2.74% |
| 2025-02-07 | 14.33 | 14.71 | 14.16 | 14.58 | 14.53 | qfq | 13,448,480 | 194,606,206 | 1.60% |
| 2025-02-06 | 13.94 | 14.35 | 13.69 | 14.35 | 14.30 | qfq | 12,410,852 | 174,469,319 | 2.65% |
| 2025-02-05 | 13.93 | 14.26 | 13.80 | 13.98 | 13.93 | qfq | 12,260,182 | 172,036,985 | 2.57% |
| 2025-01-27 | 13.48 | 14.00 | 13.43 | 13.63 | 13.59 | qfq | 15,492,233 | 212,709,796 | 2.48% |
| 2025-01-24 | 12.87 | 13.35 | 12.81 | 13.30 | 13.26 | qfq | 14,413,780 | 189,276,237 | 4.31% |
| 2025-01-23 | 13.10 | 13.27 | 12.75 | 12.75 | 12.71 | qfq | 13,265,338 | 173,153,411 | -1.24% |
| 2025-01-22 | 13.00 | 13.28 | 12.88 | 12.91 | 12.87 | qfq | 13,896,362 | 180,858,419 | -1.22% |
| 2025-01-21 | 13.53 | 13.78 | 12.85 | 13.07 | 13.03 | qfq | 33,986,747 | 447,349,774 | -8.41% |
| 2025-01-20 | 16.28 | 16.28 | 14.16 | 14.27 | 14.22 | qfq | 49,714,359 | 768,278,268 | -3.58% |
| 2025-01-17 | 13.50 | 14.80 | 13.45 | 14.80 | 14.75 | qfq | 28,760,356 | 416,078,490 | 10.04% |
| 2025-01-16 | 12.83 | 13.50 | 12.74 | 13.45 | 13.41 | qfq | 14,402,152 | 189,129,309 | 6.32% |
| 2025-01-15 | 12.68 | 12.84 | 12.57 | 12.65 | 12.61 | qfq | 5,814,948 | 73,732,723 | -0.08% |
| 2025-01-14 | 12.08 | 12.71 | 12.01 | 12.66 | 12.62 | qfq | 8,212,963 | 102,339,039 | 6.30% |
| 2025-01-13 | 11.70 | 12.00 | 11.55 | 11.91 | 11.87 | qfq | 4,462,480 | 52,731,390 | 0.25% |
| 2025-01-10 | 12.12 | 12.25 | 11.88 | 11.88 | 11.84 | qfq | 5,978,120 | 71,921,940 | -2.06% |
| 2025-01-09 | 11.87 | 12.25 | 11.81 | 12.13 | 12.09 | qfq | 6,068,483 | 73,505,632 | 1.59% |
| 2025-01-08 | 12.00 | 12.10 | 11.60 | 11.94 | 11.90 | qfq | 6,312,660 | 74,935,405 | -1.08% |
| 2025-01-07 | 11.94 | 12.07 | 11.83 | 12.07 | 12.03 | qfq | 5,895,475 | 70,470,476 | 2.46% |
| 2025-01-06 | 11.88 | 11.94 | 11.52 | 11.78 | 11.74 | qfq | 6,092,274 | 71,658,525 | -0.76% |
| 2025-01-03 | 12.56 | 12.75 | 11.87 | 11.87 | 11.83 | qfq | 9,603,900 | 116,426,408 | -5.04% |
| 2025-01-02 | 12.78 | 12.99 | 12.39 | 12.50 | 12.46 | qfq | 8,477,634 | 107,535,634 | -2.95% |
| 2024-12-31 | 13.69 | 13.75 | 12.86 | 12.88 | 12.84 | qfq | 10,587,930 | 139,591,230 | -5.43% |
| 2024-12-30 | 13.70 | 13.80 | 13.18 | 13.62 | 13.58 | qfq | 7,836,068 | 106,259,750 | -0.22% |
| 2024-12-27 | 13.83 | 14.00 | 13.62 | 13.65 | 13.61 | qfq | 10,256,500 | 141,905,043 | -0.66% |
| 2024-12-26 | 13.65 | 13.98 | 13.65 | 13.74 | 13.69 | qfq | 10,018,120 | 138,495,385 | 1.78% |
| 2024-12-25 | 14.05 | 14.13 | 13.25 | 13.50 | 13.46 | qfq | 14,594,520 | 197,620,605 | -5.06% |
| 2024-12-24 | 14.31 | 14.60 | 13.89 | 14.22 | 14.17 | qfq | 14,990,040 | 211,390,233 | -1.39% |
| 2024-12-23 | 15.55 | 15.59 | 14.39 | 14.42 | 14.37 | qfq | 19,004,979 | 282,386,544 | -7.27% |
| 2024-12-20 | 15.45 | 15.77 | 15.10 | 15.55 | 15.50 | qfq | 23,725,952 | 367,766,499 | -0.64% |
| 2024-12-19 | 15.05 | 16.30 | 15.00 | 15.65 | 15.60 | qfq | 42,142,980 | 658,944,207 | 2.35% |
| 2024-12-18 | 14.45 | 15.29 | 14.45 | 15.29 | 15.24 | qfq | 25,659,967 | 387,866,698 | 10.00% |
| 2024-12-17 | 14.58 | 14.78 | 13.83 | 13.90 | 13.85 | qfq | 14,483,692 | 205,054,126 | -4.92% |
| 2024-12-16 | 15.00 | 15.22 | 14.44 | 14.62 | 14.57 | qfq | 19,515,340 | 287,763,244 | -4.32% |
| 2024-12-13 | 15.52 | 15.85 | 15.16 | 15.28 | 15.23 | qfq | 25,360,910 | 392,210,064 | -1.99% |
| 2024-12-12 | 16.05 | 16.60 | 15.53 | 15.59 | 15.54 | qfq | 49,889,054 | 795,665,863 | -2.62% |
| 2024-12-11 | 16.01 | 16.01 | 15.50 | 16.01 | 15.96 | qfq | 19,404,737 | 310,522,118 | 10.03% |
| 2024-12-10 | 14.39 | 14.88 | 14.11 | 14.55 | 14.50 | qfq | 21,745,042 | 316,081,325 | 3.49% |
| 2024-12-09 | 14.32 | 14.48 | 13.80 | 14.06 | 14.01 | qfq | 10,911,300 | 153,838,880 | -1.88% |
| 2024-12-06 | 14.22 | 14.55 | 13.96 | 14.33 | 14.28 | qfq | 13,556,783 | 193,541,730 | 1.27% |
| 2024-12-05 | 13.77 | 14.26 | 13.77 | 14.15 | 14.10 | qfq | 10,269,320 | 144,740,930 | 1.29% |
| 2024-12-04 | 14.39 | 14.75 | 13.89 | 13.97 | 13.92 | qfq | 14,348,166 | 205,912,212 | -1.90% |
| 2024-12-03 | 14.19 | 14.50 | 13.77 | 14.24 | 14.19 | qfq | 13,031,091 | 184,258,912 | 0.21% |
| 2024-12-02 | 14.14 | 14.33 | 14.00 | 14.21 | 14.16 | qfq | 12,693,360 | 180,087,507 | -0.84% |
| 2024-11-29 | 14.28 | 14.52 | 13.85 | 14.33 | 14.28 | qfq | 14,628,106 | 207,890,882 | -0.35% |
| 2024-11-28 | 14.16 | 14.79 | 13.97 | 14.38 | 14.33 | qfq | 18,013,035 | 259,601,183 | 1.63% |
| 2024-11-27 | 13.52 | 14.17 | 13.10 | 14.15 | 14.10 | qfq | 17,377,420 | 234,654,306 | -0.77% |
| 2024-11-26 | 14.80 | 15.00 | 14.00 | 14.26 | 14.21 | qfq | 19,837,216 | 287,844,500 | -1.38% |
| 2024-11-25 | 13.97 | 14.84 | 13.63 | 14.46 | 14.41 | qfq | 24,655,229 | 352,317,939 | 6.25% |
| 2024-11-22 | 13.74 | 14.59 | 13.58 | 13.61 | 13.57 | qfq | 16,307,152 | 230,093,321 | -1.52% |
| 2024-11-21 | 13.67 | 13.99 | 13.54 | 13.82 | 13.77 | qfq | 11,038,145 | 151,997,956 | -0.58% |
| 2024-11-20 | 13.33 | 14.11 | 13.27 | 13.90 | 13.85 | qfq | 14,621,542 | 200,201,388 | 5.22% |
| 2024-11-19 | 12.98 | 13.25 | 12.71 | 13.21 | 13.17 | qfq | 11,119,300 | 144,714,684 | 2.88% |
| 2024-11-18 | 13.99 | 14.07 | 12.80 | 12.84 | 12.80 | qfq | 18,062,850 | 236,714,206 | -7.36% |
| 2024-11-15 | 14.74 | 14.89 | 13.86 | 13.86 | 13.81 | qfq | 21,327,736 | 305,767,018 | -4.15% |
| 2024-11-14 | 15.25 | 16.32 | 14.46 | 14.46 | 14.41 | qfq | 27,137,873 | 417,868,103 | -2.56% |
| 2024-11-13 | 15.42 | 15.55 | 14.61 | 14.84 | 14.79 | qfq | 18,797,559 | 282,443,019 | -1.98% |
| 2024-11-12 | 14.81 | 16.00 | 14.80 | 15.14 | 15.09 | qfq | 37,750,078 | 582,423,972 | 3.42% |
| 2024-11-11 | 14.02 | 14.80 | 13.93 | 14.64 | 14.59 | qfq | 19,664,514 | 282,278,469 | 4.65% |
| 2024-11-08 | 13.77 | 14.07 | 13.52 | 13.99 | 13.94 | qfq | 17,204,840 | 238,513,545 | 2.64% |
| 2024-11-07 | 13.13 | 13.64 | 13.00 | 13.63 | 13.59 | qfq | 13,040,576 | 174,208,711 | 3.26% |
| 2024-11-06 | 13.39 | 13.64 | 13.12 | 13.20 | 13.16 | qfq | 11,829,722 | 157,931,452 | 0.08% |
| 2024-11-05 | 12.85 | 13.23 | 12.69 | 13.19 | 13.15 | qfq | 10,688,874 | 139,652,618 | 3.37% |
| 2024-11-04 | 12.50 | 12.78 | 12.38 | 12.76 | 12.72 | qfq | 8,107,839 | 102,170,344 | 1.19% |
| 2024-11-01 | 13.48 | 13.62 | 12.54 | 12.61 | 12.57 | qfq | 17,104,150 | 221,172,813 | -7.48% |
| 2024-10-31 | 13.39 | 13.89 | 13.18 | 13.63 | 13.59 | qfq | 16,415,380 | 223,261,717 | 0.37% |
| 2024-10-30 | 13.70 | 13.74 | 13.31 | 13.58 | 13.54 | qfq | 15,003,926 | 202,629,752 | -2.79% |
| 2024-10-29 | 14.98 | 14.98 | 13.97 | 13.97 | 13.92 | qfq | 27,279,735 | 390,617,602 | -5.93% |
| 2024-10-28 | 13.80 | 15.13 | 13.60 | 14.85 | 14.80 | qfq | 34,994,405 | 503,319,433 | 8.00% |
| 2024-10-25 | 13.42 | 13.98 | 13.23 | 13.75 | 13.70 | qfq | 34,530,749 | 468,332,553 | 7.09% |
| 2024-10-24 | 12.60 | 13.15 | 12.42 | 12.84 | 12.80 | qfq | 16,806,479 | 213,440,559 | 1.58% |
| 2024-10-23 | 12.52 | 13.26 | 12.41 | 12.64 | 12.60 | qfq | 13,079,377 | 167,656,377 | 1.12% |
| 2024-10-22 | 12.98 | 12.98 | 12.37 | 12.50 | 12.46 | qfq | 11,797,602 | 148,378,932 | -3.70% |
| 2024-10-21 | 12.78 | 13.09 | 12.74 | 12.98 | 12.94 | qfq | 14,061,730 | 181,437,016 | 1.88% |
| 2024-10-18 | 12.25 | 12.93 | 12.15 | 12.74 | 12.70 | qfq | 13,486,727 | 169,179,832 | 2.49% |
| 2024-10-17 | 12.95 | 12.95 | 12.38 | 12.43 | 12.39 | qfq | 14,106,229 | 178,344,512 | 1.80% |
| 2024-10-16 | 12.00 | 12.38 | 11.88 | 12.21 | 12.17 | qfq | 7,390,600 | 89,924,024 | 0.25% |
| 2024-10-15 | 12.26 | 12.68 | 12.12 | 12.18 | 12.14 | qfq | 10,771,076 | 133,861,751 | -1.62% |
| 2024-10-14 | 11.90 | 12.39 | 11.66 | 12.38 | 12.34 | qfq | 11,668,396 | 140,943,703 | 4.47% |
| 2024-10-11 | 12.20 | 12.40 | 11.71 | 11.85 | 11.81 | qfq | 12,177,323 | 145,807,222 | -3.27% |
| 2024-10-10 | 12.84 | 12.99 | 12.20 | 12.25 | 12.21 | qfq | 13,434,127 | 168,092,947 | -2.85% |
| 2024-10-09 | 13.25 | 13.44 | 12.50 | 12.61 | 12.57 | qfq | 19,968,840 | 259,037,075 | -7.89% |
| 2024-10-08 | 13.83 | 13.83 | 12.55 | 13.69 | 13.64 | qfq | 31,019,177 | 412,652,948 | 8.91% |
| 2024-09-30 | 11.90 | 12.57 | 11.66 | 12.57 | 12.53 | qfq | 26,512,528 | 324,283,370 | 9.97% |
| 2024-09-27 | 11.20 | 11.45 | 11.00 | 11.43 | 11.39 | qfq | 11,197,719 | 125,808,136 | 3.72% |
| 2024-09-26 | 10.75 | 11.03 | 10.70 | 11.02 | 10.98 | qfq | 11,216,760 | 122,576,550 | 0.64% |
| 2024-09-25 | 10.90 | 11.20 | 10.84 | 10.95 | 10.91 | qfq | 16,796,560 | 184,902,712 | -0.27% |
| 2024-09-24 | 10.82 | 11.03 | 10.58 | 10.98 | 10.94 | qfq | 15,019,224 | 163,331,133 | 1.48% |
| 2024-09-23 | 10.80 | 10.98 | 10.50 | 10.82 | 10.78 | qfq | 11,514,960 | 124,453,169 | 2.08% |
| 2024-09-20 | 10.45 | 10.80 | 10.45 | 10.60 | 10.57 | qfq | 10,927,974 | 116,101,541 | 1.15% |
| 2024-09-19 | 10.38 | 10.58 | 10.19 | 10.48 | 10.45 | qfq | 11,463,000 | 119,125,379 | 2.95% |
| 2024-09-18 | 10.11 | 10.25 | 9.89 | 10.18 | 10.15 | qfq | 6,990,600 | 70,470,845 | 1.09% |
| 2024-09-13 | 10.32 | 10.41 | 10.07 | 10.07 | 10.04 | qfq | 9,285,235 | 94,644,968 | -3.91% |
| 2024-09-12 | 10.35 | 10.68 | 10.18 | 10.48 | 10.45 | qfq | 13,918,383 | 145,640,454 | 1.95% |
| 2024-09-11 | 10.18 | 10.45 | 10.15 | 10.28 | 10.25 | qfq | 8,013,729 | 82,470,134 | 0.10% |
| 2024-09-10 | 10.25 | 10.33 | 10.05 | 10.27 | 10.24 | qfq | 9,253,173 | 94,331,526 | 0.00% |
| 2024-09-09 | 10.19 | 10.33 | 9.94 | 10.27 | 10.24 | qfq | 12,377,965 | 125,998,538 | -1.25% |
| 2024-09-06 | 10.85 | 10.93 | 10.15 | 10.40 | 10.37 | qfq | 23,031,209 | 238,291,773 | -4.15% |
| 2024-09-05 | 10.43 | 10.85 | 10.43 | 10.85 | 10.81 | qfq | 6,423,129 | 69,448,655 | 10.04% |
| 2024-09-04 | 9.75 | 9.95 | 9.75 | 9.86 | 9.83 | qfq | 2,350,500 | 23,214,675 | -0.20% |
| 2024-09-03 | 9.69 | 9.91 | 9.65 | 9.88 | 9.85 | qfq | 3,188,500 | 31,236,195 | 1.86% |
| 2024-09-02 | 10.06 | 10.10 | 9.68 | 9.70 | 9.67 | qfq | 4,000,600 | 39,447,953 | -3.58% |
| 2024-08-30 | 9.69 | 10.15 | 9.64 | 10.06 | 10.03 | qfq | 6,859,800 | 68,553,621 | 4.36% |
| 2024-08-29 | 9.33 | 9.68 | 9.30 | 9.64 | 9.61 | qfq | 5,404,950 | 51,742,163 | 3.10% |
| 2024-08-28 | 9.14 | 9.41 | 9.09 | 9.35 | 9.32 | qfq | 3,046,400 | 28,278,328 | 0.65% |
| 2024-08-27 | 9.40 | 9.57 | 9.24 | 9.29 | 9.26 | qfq | 3,804,500 | 35,651,427 | -1.59% |
| 2024-08-26 | 9.43 | 9.51 | 9.30 | 9.44 | 9.41 | qfq | 3,559,759 | 33,572,535 | -0.74% |
| 2024-08-23 | 9.53 | 9.60 | 9.32 | 9.51 | 9.48 | qfq | 3,629,200 | 34,411,056 | 1.82% |
| 2024-08-22 | 9.55 | 9.69 | 9.32 | 9.34 | 9.31 | qfq | 3,979,980 | 37,683,403 | -1.89% |
| 2024-08-21 | 9.54 | 9.69 | 9.50 | 9.52 | 9.49 | qfq | 2,789,100 | 26,716,766 | -0.42% |
| 2024-08-20 | 9.78 | 9.83 | 9.51 | 9.56 | 9.53 | qfq | 3,380,800 | 32,506,391 | -2.65% |
| 2024-08-19 | 9.79 | 10.02 | 9.72 | 9.82 | 9.79 | qfq | 3,948,700 | 39,008,508 | 0.61% |
| 2024-08-16 | 9.77 | 9.87 | 9.70 | 9.76 | 9.73 | qfq | 3,379,500 | 33,045,991 | -0.10% |
| 2024-08-15 | 9.63 | 9.84 | 9.48 | 9.77 | 9.74 | qfq | 3,966,370 | 38,588,174 | 1.66% |
| 2024-08-14 | 9.56 | 9.72 | 9.54 | 9.61 | 9.58 | qfq | 3,119,700 | 30,035,513 | 0.10% |
| 2024-08-13 | 9.46 | 9.61 | 9.38 | 9.60 | 9.57 | qfq | 2,678,131 | 25,421,948 | 0.63% |
| 2024-08-12 | 9.66 | 9.69 | 9.43 | 9.54 | 9.51 | qfq | 4,505,346 | 42,933,594 | -3.15% |
| 2024-08-09 | 9.90 | 10.04 | 9.85 | 9.85 | 9.82 | qfq | 3,124,800 | 30,994,737 | -0.71% |
| 2024-08-08 | 10.14 | 10.17 | 9.80 | 9.92 | 9.89 | qfq | 5,364,432 | 53,203,650 | -2.07% |
| 2024-08-07 | 10.05 | 10.27 | 10.05 | 10.13 | 10.10 | qfq | 4,407,985 | 44,851,098 | 0.30% |
| 2024-08-06 | 10.03 | 10.29 | 9.87 | 10.10 | 10.07 | qfq | 6,124,200 | 61,347,925 | 1.71% |
| 2024-08-05 | 10.15 | 10.36 | 9.92 | 9.93 | 9.90 | qfq | 10,477,576 | 105,882,387 | -3.87% |
| 2024-08-02 | 10.68 | 10.68 | 10.32 | 10.33 | 10.30 | qfq | 8,194,550 | 85,852,916 | -2.82% |
| 2024-08-01 | 10.51 | 10.83 | 10.49 | 10.63 | 10.60 | qfq | 10,835,058 | 115,284,532 | 0.00% |
| 2024-07-31 | 10.31 | 10.73 | 10.20 | 10.63 | 10.60 | qfq | 12,693,488 | 133,415,851 | 3.10% |
| 2024-07-30 | 10.24 | 10.48 | 10.15 | 10.31 | 10.28 | qfq | 10,449,100 | 107,710,287 | -0.39% |
| 2024-07-29 | 10.14 | 10.40 | 9.97 | 10.35 | 10.32 | qfq | 12,518,019 | 127,862,649 | 2.37% |
| 2024-07-26 | 10.21 | 10.30 | 9.97 | 10.11 | 10.08 | qfq | 11,983,160 | 121,154,884 | -2.13% |
| 2024-07-25 | 10.68 | 10.68 | 10.22 | 10.33 | 10.30 | qfq | 13,746,140 | 142,657,210 | -3.37% |
| 2024-07-24 | 10.80 | 10.99 | 10.43 | 10.69 | 10.65 | qfq | 22,195,277 | 237,300,267 | -5.40% |
| 2024-07-23 | 12.40 | 12.40 | 11.07 | 11.30 | 11.26 | qfq | 33,580,149 | 396,993,716 | -2.50% |
| 2024-07-22 | 11.59 | 11.59 | 11.59 | 11.59 | 11.55 | qfq | 3,041,088 | 35,246,210 | 9.96% |
| 2024-07-19 | 9.58 | 10.54 | 9.47 | 10.54 | 10.51 | qfq | 5,780,280 | 59,699,247 | 10.02% |
| 2024-07-18 | 9.51 | 9.90 | 9.27 | 9.58 | 9.55 | qfq | 4,159,420 | 39,418,510 | -1.14% |
| 2024-07-17 | 9.95 | 9.98 | 9.68 | 9.69 | 9.66 | qfq | 2,726,900 | 26,670,726 | -2.42% |
| 2024-07-16 | 9.81 | 9.96 | 9.72 | 9.93 | 9.90 | qfq | 2,059,300 | 20,322,124 | 0.71% |
| 2024-07-15 | 10.14 | 10.19 | 9.82 | 9.86 | 9.83 | qfq | 3,081,700 | 30,581,525 | -1.89% |
| 2024-07-12 | 10.29 | 10.29 | 9.99 | 10.05 | 10.02 | qfq | 3,157,820 | 31,868,804 | -1.28% |
| 2024-07-11 | 10.10 | 10.23 | 10.02 | 10.18 | 10.15 | qfq | 3,806,987 | 38,646,174 | 2.83% |
| 2024-07-10 | 9.87 | 10.03 | 9.76 | 9.90 | 9.87 | qfq | 3,118,793 | 30,963,920 | -0.50% |
| 2024-07-09 | 9.90 | 9.96 | 9.55 | 9.95 | 9.92 | qfq | 3,652,100 | 35,741,242 | 1.53% |
| 2024-07-08 | 10.22 | 10.22 | 9.78 | 9.80 | 9.77 | qfq | 3,680,000 | 36,469,652 | -3.83% |
| 2024-07-05 | 9.92 | 10.27 | 9.74 | 10.19 | 10.16 | qfq | 4,769,020 | 48,054,593 | 1.29% |
| 2024-07-04 | 10.30 | 10.93 | 10.03 | 10.06 | 10.03 | qfq | 6,497,360 | 67,114,155 | -2.33% |
| 2024-07-03 | 10.64 | 10.66 | 10.29 | 10.30 | 10.27 | qfq | 6,142,287 | 63,934,140 | -4.36% |
| 2024-07-02 | 10.35 | 10.98 | 10.35 | 10.77 | 10.73 | qfq | 8,263,200 | 88,984,178 | 4.06% |
| 2024-07-01 | 10.31 | 10.42 | 10.10 | 10.35 | 10.32 | qfq | 3,800,800 | 38,918,424 | -0.67% |
| 2024-06-28 | 10.50 | 10.67 | 10.32 | 10.42 | 10.39 | qfq | 4,061,400 | 42,588,146 | -0.38% |
| 2024-06-27 | 10.73 | 10.82 | 10.46 | 10.46 | 10.43 | qfq | 3,597,300 | 38,138,130 | -2.43% |
| 2024-06-26 | 10.19 | 10.72 | 10.12 | 10.72 | 10.68 | qfq | 4,896,272 | 51,240,594 | 4.38% |
| 2024-06-25 | 10.63 | 10.73 | 10.09 | 10.27 | 10.24 | qfq | 5,476,800 | 56,548,929 | -1.63% |
| 2024-06-24 | 10.78 | 10.78 | 10.30 | 10.44 | 10.41 | qfq | 6,018,961 | 63,319,308 | -4.48% |
| 2024-06-21 | 10.96 | 11.11 | 10.62 | 10.93 | 10.89 | qfq | 3,962,200 | 43,004,447 | -0.18% |
| 2024-06-20 | 11.30 | 11.36 | 10.93 | 10.95 | 10.85 | qfq | 6,409,320 | 71,075,680 | -3.52% |
| 2024-06-19 | 11.28 | 11.56 | 11.28 | 11.35 | 11.25 | qfq | 6,816,792 | 77,746,302 | 0.80% |
| 2024-06-18 | 10.83 | 11.28 | 10.75 | 11.26 | 11.16 | qfq | 6,199,682 | 69,012,799 | 3.97% |
| 2024-06-17 | 10.93 | 10.99 | 10.78 | 10.83 | 10.74 | qfq | 2,750,519 | 29,843,432 | -0.82% |
| 2024-06-14 | 10.86 | 10.95 | 10.72 | 10.92 | 10.82 | qfq | 3,679,700 | 39,946,970 | 0.55% |
| 2024-06-13 | 10.87 | 10.98 | 10.71 | 10.86 | 10.76 | qfq | 3,981,308 | 43,230,198 | -0.09% |
| 2024-06-12 | 10.60 | 10.90 | 10.60 | 10.87 | 10.77 | qfq | 4,070,700 | 43,877,876 | 2.64% |
| 2024-06-11 | 10.36 | 10.64 | 10.17 | 10.59 | 10.50 | qfq | 4,407,903 | 46,297,341 | 1.92% |
| 2024-06-07 | 10.35 | 10.47 | 10.20 | 10.39 | 10.30 | qfq | 4,282,892 | 44,323,638 | 1.86% |
| 2024-06-06 | 10.85 | 10.91 | 10.00 | 10.20 | 10.11 | qfq | 9,183,400 | 94,884,532 | -6.08% |
| 2024-06-05 | 10.90 | 11.04 | 10.83 | 10.86 | 10.76 | qfq | 4,380,140 | 47,858,889 | -0.82% |
| 2024-06-04 | 11.11 | 11.30 | 10.81 | 10.95 | 10.85 | qfq | 6,022,895 | 65,863,004 | -2.67% |
| 2024-06-03 | 11.45 | 11.63 | 11.16 | 11.25 | 11.15 | qfq | 5,856,703 | 66,369,281 | -2.51% |
| 2024-05-31 | 11.29 | 11.68 | 11.29 | 11.54 | 11.44 | qfq | 7,296,103 | 83,760,246 | 2.21% |
| 2024-05-30 | 11.16 | 11.46 | 11.03 | 11.29 | 11.19 | qfq | 5,024,303 | 56,706,193 | 0.53% |
| 2024-05-29 | 11.21 | 11.40 | 11.15 | 11.23 | 11.13 | qfq | 5,043,310 | 56,807,703 | -0.18% |
| 2024-05-28 | 11.43 | 11.53 | 11.24 | 11.25 | 11.15 | qfq | 5,717,103 | 64,807,577 | -2.26% |
| 2024-05-27 | 11.64 | 11.74 | 11.18 | 11.51 | 11.41 | qfq | 9,923,716 | 112,909,295 | -2.13% |
| 2024-05-24 | 12.21 | 12.25 | 11.76 | 11.76 | 11.66 | qfq | 9,499,489 | 113,660,367 | -4.23% |
| 2024-05-23 | 11.95 | 12.30 | 11.76 | 12.28 | 12.17 | qfq | 17,024,609 | 206,168,081 | 2.42% |
| 2024-05-22 | 11.90 | 12.03 | 11.67 | 11.99 | 11.89 | qfq | 7,087,300 | 84,345,591 | 0.84% |
| 2024-05-21 | 12.22 | 12.30 | 11.89 | 11.89 | 11.79 | qfq | 8,658,002 | 104,154,512 | -2.54% |
| 2024-05-20 | 12.08 | 12.32 | 12.00 | 12.20 | 12.09 | qfq | 10,866,930 | 132,394,981 | 0.66% |
| 2024-05-17 | 11.96 | 12.20 | 11.77 | 12.12 | 12.01 | qfq | 12,053,068 | 145,182,428 | 1.34% |
| 2024-05-16 | 12.16 | 12.20 | 11.92 | 11.96 | 11.86 | qfq | 12,456,450 | 150,030,901 | -0.91% |
| 2024-05-15 | 12.04 | 12.16 | 11.91 | 12.07 | 11.96 | qfq | 9,477,990 | 114,128,653 | -0.98% |
| 2024-05-14 | 12.43 | 12.60 | 11.98 | 12.19 | 12.08 | qfq | 17,512,662 | 213,285,943 | -2.71% |
| 2024-05-13 | 13.10 | 13.14 | 12.53 | 12.53 | 12.42 | qfq | 27,445,832 | 348,035,749 | -9.99% |
| 2024-05-10 | 13.70 | 14.21 | 13.62 | 13.92 | 13.80 | qfq | 31,458,225 | 439,552,133 | 1.02% |
| 2024-05-09 | 13.93 | 14.06 | 13.50 | 13.78 | 13.66 | qfq | 24,034,236 | 329,995,254 | 1.25% |
| 2024-05-08 | 14.08 | 14.28 | 13.55 | 13.61 | 13.49 | qfq | 28,875,339 | 399,310,374 | -3.61% |
| 2024-05-07 | 14.00 | 14.55 | 13.73 | 14.12 | 14.00 | qfq | 43,267,567 | 612,256,678 | -2.01% |
| 2024-05-06 | 16.00 | 16.80 | 14.34 | 14.41 | 14.28 | qfq | 61,067,118 | 922,574,187 | -9.54% |
| 2024-04-30 | 15.93 | 15.93 | 15.12 | 15.93 | 15.79 | qfq | 63,175,530 | 999,776,696 | 10.01% |
| 2024-04-29 | 14.48 | 14.48 | 14.48 | 14.48 | 14.35 | qfq | 3,917,088 | 56,719,434 | 10.03% |
| 2024-04-26 | 11.73 | 13.16 | 11.73 | 13.16 | 13.04 | qfq | 12,943,330 | 164,924,802 | 10.03% |
| 2024-04-25 | 11.57 | 12.35 | 11.57 | 11.96 | 11.86 | qfq | 10,239,540 | 123,047,826 | 1.87% |
| 2024-04-24 | 11.28 | 11.89 | 11.28 | 11.74 | 11.64 | qfq | 13,163,766 | 153,072,081 | 3.25% |
| 2024-04-23 | 10.70 | 11.94 | 10.70 | 11.37 | 11.27 | qfq | 14,279,826 | 164,933,115 | 4.79% |
| 2024-04-22 | 10.36 | 11.17 | 10.13 | 10.85 | 10.76 | qfq | 7,314,950 | 78,640,128 | 3.53% |
| 2024-04-19 | 10.60 | 10.87 | 10.31 | 10.48 | 10.39 | qfq | 5,917,780 | 62,306,099 | -2.33% |
| 2024-04-18 | 10.81 | 11.00 | 10.53 | 10.73 | 10.64 | qfq | 5,516,260 | 59,540,620 | -1.11% |
| 2024-04-17 | 10.44 | 11.02 | 10.40 | 10.85 | 10.76 | qfq | 6,521,955 | 70,493,039 | 4.93% |
| 2024-04-16 | 11.28 | 11.32 | 10.34 | 10.34 | 10.25 | qfq | 9,511,640 | 100,203,748 | -10.01% |
| 2024-04-15 | 12.15 | 12.37 | 11.30 | 11.49 | 11.39 | qfq | 8,537,240 | 100,867,571 | -6.89% |
| 2024-04-12 | 12.08 | 12.65 | 11.82 | 12.34 | 12.23 | qfq | 9,219,216 | 113,188,770 | 1.31% |
| 2024-04-11 | 11.90 | 12.25 | 11.65 | 12.18 | 12.07 | qfq | 6,507,400 | 78,299,243 | 1.75% |
| 2024-04-10 | 12.29 | 12.38 | 11.66 | 11.97 | 11.87 | qfq | 6,072,400 | 72,665,853 | -3.78% |
| 2024-04-09 | 11.88 | 12.98 | 11.88 | 12.44 | 12.33 | qfq | 8,024,238 | 99,463,816 | 4.36% |
| 2024-04-08 | 12.12 | 12.36 | 11.70 | 11.92 | 11.82 | qfq | 5,932,000 | 71,056,166 | -1.65% |
| 2024-04-03 | 12.40 | 12.51 | 12.03 | 12.12 | 12.01 | qfq | 5,971,110 | 72,651,570 | -3.43% |
| 2024-04-02 | 12.75 | 12.82 | 12.38 | 12.55 | 12.44 | qfq | 8,679,715 | 108,640,443 | -1.57% |
| 2024-04-01 | 12.79 | 13.20 | 12.66 | 12.75 | 12.64 | qfq | 11,547,506 | 148,431,321 | 1.11% |
| 2024-03-29 | 13.14 | 13.28 | 12.36 | 12.61 | 12.50 | qfq | 15,351,255 | 195,046,159 | -0.24% |
| 2024-03-28 | 11.58 | 12.64 | 11.58 | 12.64 | 12.53 | qfq | 5,474,218 | 68,296,410 | 10.01% |
| 2024-03-27 | 12.27 | 12.39 | 11.47 | 11.49 | 11.39 | qfq | 7,702,748 | 90,863,601 | -5.51% |
| 2024-03-26 | 12.51 | 12.73 | 11.91 | 12.16 | 12.05 | qfq | 11,850,924 | 145,386,161 | -5.15% |
| 2024-03-25 | 12.70 | 13.39 | 12.44 | 12.82 | 12.71 | qfq | 15,686,038 | 203,780,347 | 1.18% |
| 2024-03-22 | 12.52 | 12.73 | 12.38 | 12.67 | 12.56 | qfq | 9,398,160 | 118,297,155 | 1.28% |
| 2024-03-21 | 12.46 | 12.67 | 12.36 | 12.51 | 12.40 | qfq | 8,406,936 | 105,260,816 | 0.24% |
| 2024-03-20 | 12.38 | 12.55 | 12.28 | 12.48 | 12.37 | qfq | 9,724,300 | 120,837,802 | 0.32% |
| 2024-03-19 | 12.85 | 13.09 | 12.36 | 12.44 | 12.33 | qfq | 16,666,237 | 209,629,411 | -3.42% |
| 2024-03-18 | 11.57 | 12.88 | 11.57 | 12.88 | 12.77 | qfq | 9,760,041 | 121,103,542 | 9.99% |
| 2024-03-15 | 11.51 | 11.71 | 11.36 | 11.71 | 11.61 | qfq | 3,841,520 | 44,330,743 | 0.60% |
| 2024-03-14 | 11.69 | 11.78 | 11.31 | 11.64 | 11.54 | qfq | 5,768,356 | 66,643,814 | -1.61% |
| 2024-03-13 | 11.49 | 11.99 | 11.49 | 11.83 | 11.73 | qfq | 7,618,264 | 89,964,008 | 3.14% |
| 2024-03-12 | 11.34 | 11.50 | 11.22 | 11.47 | 11.37 | qfq | 4,291,429 | 48,840,773 | 1.77% |
| 2024-03-11 | 11.10 | 11.28 | 10.96 | 11.27 | 11.17 | qfq | 4,763,780 | 53,132,733 | 1.08% |
| 2024-03-08 | 10.91 | 11.20 | 10.90 | 11.15 | 11.05 | qfq | 3,968,800 | 44,025,858 | 1.46% |
| 2024-03-07 | 11.31 | 11.41 | 10.92 | 10.99 | 10.89 | qfq | 6,590,100 | 73,511,664 | -2.48% |
| 2024-03-06 | 10.94 | 11.99 | 10.88 | 11.27 | 11.17 | qfq | 9,500,300 | 108,527,732 | 2.45% |
| 2024-03-05 | 11.08 | 11.37 | 10.85 | 11.00 | 10.90 | qfq | 5,584,700 | 61,888,320 | -1.08% |
| 2024-03-04 | 11.36 | 11.37 | 10.88 | 11.12 | 11.02 | qfq | 5,365,180 | 59,514,236 | -1.24% |
| 2024-03-01 | 10.87 | 11.28 | 10.87 | 11.26 | 11.16 | qfq | 6,621,300 | 73,714,010 | 3.59% |
| 2024-02-29 | 10.30 | 10.92 | 10.20 | 10.87 | 10.77 | qfq | 8,155,114 | 87,115,300 | 3.92% |
| 2024-02-28 | 11.56 | 11.93 | 10.46 | 10.46 | 10.37 | qfq | 10,177,283 | 113,620,307 | -9.98% |
| 2024-02-27 | 11.13 | 11.62 | 11.06 | 11.62 | 11.52 | qfq | 7,329,805 | 83,037,383 | 3.29% |
| 2024-02-26 | 10.91 | 11.40 | 10.75 | 11.25 | 11.15 | qfq | 9,419,030 | 104,652,811 | 2.09% |
| 2024-02-23 | 10.54 | 11.40 | 10.54 | 11.02 | 10.92 | qfq | 9,153,158 | 100,355,398 | 5.96% |
| 2024-02-22 | 10.04 | 10.42 | 10.00 | 10.40 | 10.31 | qfq | 5,867,301 | 60,051,951 | 3.59% |
| 2024-02-21 | 9.66 | 10.25 | 9.58 | 10.04 | 9.95 | qfq | 6,528,000 | 65,297,493 | 3.08% |
| 2024-02-20 | 9.89 | 9.90 | 9.42 | 9.74 | 9.65 | qfq | 5,697,619 | 55,213,475 | -0.51% |
| 2024-02-19 | 9.27 | 9.85 | 9.20 | 9.79 | 9.70 | qfq | 11,356,571 | 109,275,276 | 9.39% |
| 2024-02-08 | 8.22 | 8.95 | 8.22 | 8.95 | 8.87 | qfq | 7,912,006 | 68,016,625 | 9.95% |
| 2024-02-07 | 9.02 | 9.27 | 8.06 | 8.14 | 8.07 | qfq | 13,707,046 | 116,585,051 | -9.15% |
| 2024-02-06 | 9.02 | 9.31 | 8.32 | 8.96 | 8.88 | qfq | 10,854,765 | 93,954,673 | -2.93% |
| 2024-02-05 | 9.95 | 10.17 | 9.23 | 9.23 | 9.15 | qfq | 9,836,851 | 92,307,452 | -9.95% |
| 2024-02-02 | 10.82 | 11.39 | 9.89 | 10.25 | 10.16 | qfq | 8,760,617 | 92,186,337 | -5.18% |
| 2024-02-01 | 10.66 | 11.05 | 10.41 | 10.81 | 10.72 | qfq | 8,772,981 | 93,828,173 | 1.41% |
| 2024-01-31 | 10.94 | 11.66 | 10.61 | 10.66 | 10.57 | qfq | 12,185,503 | 135,553,770 | -2.56% |
| 2024-01-30 | 10.60 | 11.36 | 10.43 | 10.94 | 10.84 | qfq | 14,974,062 | 164,355,273 | -5.03% |
| 2024-01-29 | 11.95 | 12.38 | 11.52 | 11.52 | 11.42 | qfq | 12,930,651 | 152,982,299 | -10.00% |
| 2024-01-26 | 12.48 | 12.80 | 11.99 | 12.80 | 12.69 | qfq | 8,447,878 | 107,539,291 | 9.97% |
| 2024-01-25 | 11.05 | 11.76 | 10.91 | 11.64 | 11.54 | qfq | 5,806,900 | 66,398,873 | 5.34% |
| 2024-01-24 | 11.18 | 11.23 | 10.60 | 11.05 | 10.95 | qfq | 5,405,212 | 58,918,059 | -0.90% |
| 2024-01-23 | 11.05 | 11.33 | 10.90 | 11.15 | 11.05 | qfq | 4,932,651 | 54,575,917 | 0.18% |
| 2024-01-22 | 12.10 | 12.10 | 11.03 | 11.13 | 11.03 | qfq | 4,968,211 | 57,588,136 | -7.71% |
| 2024-01-19 | 12.28 | 12.30 | 12.01 | 12.06 | 11.95 | qfq | 3,139,231 | 38,021,516 | -1.79% |
| 2024-01-18 | 12.30 | 12.48 | 11.96 | 12.28 | 12.17 | qfq | 4,060,862 | 49,247,159 | -0.81% |
| 2024-01-17 | 12.69 | 12.73 | 12.38 | 12.38 | 12.27 | qfq | 2,217,300 | 27,881,499 | -2.29% |
| 2024-01-16 | 12.82 | 12.85 | 12.42 | 12.67 | 12.56 | qfq | 4,060,760 | 51,093,402 | -1.17% |
| 2024-01-15 | 12.93 | 12.93 | 12.69 | 12.82 | 12.71 | qfq | 4,263,831 | 54,637,472 | -1.08% |
| 2024-01-12 | 13.20 | 13.20 | 12.80 | 12.96 | 12.85 | qfq | 3,881,660 | 50,573,513 | -1.82% |
| 2024-01-11 | 13.10 | 13.32 | 13.00 | 13.20 | 13.08 | qfq | 3,387,354 | 44,597,966 | 1.46% |
| 2024-01-10 | 13.21 | 13.22 | 12.91 | 13.01 | 12.90 | qfq | 3,401,660 | 44,372,206 | -1.59% |
| 2024-01-09 | 13.40 | 13.55 | 13.10 | 13.22 | 13.10 | qfq | 3,158,180 | 41,909,594 | -0.45% |
| 2024-01-08 | 13.50 | 13.64 | 13.27 | 13.28 | 13.16 | qfq | 2,573,260 | 34,522,220 | -2.64% |
| 2024-01-05 | 13.89 | 13.94 | 13.53 | 13.64 | 13.52 | qfq | 1,974,700 | 27,139,148 | -1.37% |
| 2024-01-04 | 13.93 | 13.98 | 13.72 | 13.83 | 13.71 | qfq | 1,386,210 | 19,208,793 | -0.50% |
| 2024-01-03 | 13.77 | 13.97 | 13.67 | 13.90 | 13.78 | qfq | 2,634,098 | 36,428,369 | -0.36% |
| 2024-01-02 | 13.79 | 14.03 | 13.70 | 13.95 | 13.83 | qfq | 3,333,244 | 46,351,632 | 1.90% |
| 2023-12-29 | 13.48 | 13.73 | 13.42 | 13.69 | 13.57 | qfq | 2,192,142 | 29,795,425 | 1.63% |
| 2023-12-28 | 13.13 | 13.64 | 12.94 | 13.47 | 13.35 | qfq | 3,070,000 | 41,046,422 | 2.59% |
| 2023-12-27 | 12.81 | 13.19 | 12.79 | 13.13 | 13.02 | qfq | 3,484,420 | 45,532,990 | 2.42% |
| 2023-12-26 | 13.40 | 13.49 | 12.73 | 12.82 | 12.71 | qfq | 3,962,100 | 51,360,364 | -4.33% |
| 2023-12-25 | 13.52 | 13.95 | 13.36 | 13.40 | 13.28 | qfq | 2,787,984 | 37,675,950 | -0.96% |
| 2023-12-22 | 13.89 | 13.98 | 13.51 | 13.53 | 13.41 | qfq | 3,543,200 | 48,525,867 | -2.59% |
| 2023-12-21 | 13.85 | 13.99 | 13.59 | 13.89 | 13.77 | qfq | 2,843,220 | 39,178,235 | -0.22% |
| 2023-12-20 | 14.08 | 14.28 | 13.91 | 13.92 | 13.80 | qfq | 2,585,298 | 36,307,873 | -1.49% |
| 2023-12-19 | 14.01 | 14.17 | 13.88 | 14.13 | 14.01 | qfq | 2,148,056 | 30,160,975 | 0.21% |
| 2023-12-18 | 14.27 | 14.40 | 14.05 | 14.10 | 13.98 | qfq | 2,317,500 | 32,908,662 | -0.98% |
| 2023-12-15 | 14.38 | 14.50 | 14.22 | 14.24 | 14.12 | qfq | 1,932,700 | 27,680,964 | -0.97% |
| 2023-12-14 | 14.61 | 14.74 | 14.36 | 14.38 | 14.25 | qfq | 2,343,100 | 33,949,828 | -1.10% |
| 2023-12-13 | 14.78 | 14.78 | 14.53 | 14.54 | 14.41 | qfq | 2,522,980 | 36,893,485 | -1.16% |
| 2023-12-12 | 14.82 | 14.82 | 14.65 | 14.71 | 14.58 | qfq | 2,443,050 | 35,914,371 | -0.20% |
| 2023-12-11 | 14.45 | 14.77 | 14.31 | 14.74 | 14.61 | qfq | 3,952,700 | 57,789,542 | 1.66% |
| 2023-12-08 | 14.63 | 14.80 | 14.49 | 14.50 | 14.37 | qfq | 3,223,800 | 47,080,947 | -0.62% |
| 2023-12-07 | 14.21 | 14.69 | 14.21 | 14.59 | 14.46 | qfq | 4,182,241 | 60,442,376 | 2.24% |
| 2023-12-06 | 14.31 | 14.45 | 14.12 | 14.27 | 14.15 | qfq | 2,522,220 | 35,994,777 | -0.56% |
| 2023-12-05 | 14.56 | 14.65 | 14.35 | 14.35 | 14.22 | qfq | 3,848,340 | 55,657,190 | -1.71% |
| 2023-12-04 | 14.42 | 14.79 | 14.42 | 14.60 | 14.47 | qfq | 5,009,493 | 73,449,393 | 0.97% |
| 2023-12-01 | 14.01 | 14.48 | 14.01 | 14.46 | 14.33 | qfq | 2,923,580 | 41,875,826 | 2.55% |
| 2023-11-30 | 14.17 | 14.35 | 13.99 | 14.10 | 13.98 | qfq | 2,973,620 | 42,002,616 | -0.77% |
| 2023-11-29 | 14.48 | 14.56 | 14.18 | 14.21 | 14.09 | qfq | 3,517,120 | 50,362,336 | -1.86% |
| 2023-11-28 | 14.40 | 14.55 | 14.12 | 14.48 | 14.35 | qfq | 4,424,587 | 63,621,212 | 2.12% |
| 2023-11-27 | 14.29 | 14.60 | 14.18 | 14.18 | 14.06 | qfq | 4,374,800 | 62,943,658 | -0.77% |
| 2023-11-24 | 14.49 | 14.65 | 14.21 | 14.29 | 14.16 | qfq | 3,637,700 | 52,197,871 | -1.38% |
| 2023-11-23 | 14.26 | 14.72 | 14.23 | 14.49 | 14.36 | qfq | 4,554,280 | 65,937,296 | 1.05% |
| 2023-11-22 | 14.40 | 14.74 | 14.32 | 14.34 | 14.21 | qfq | 3,327,280 | 48,287,788 | -1.04% |
| 2023-11-21 | 14.66 | 14.85 | 14.47 | 14.49 | 14.36 | qfq | 3,745,380 | 54,792,178 | -1.56% |
| 2023-11-20 | 14.55 | 15.01 | 14.55 | 14.72 | 14.59 | qfq | 6,589,700 | 97,804,132 | 1.03% |
| 2023-11-17 | 14.45 | 14.64 | 14.42 | 14.57 | 14.44 | qfq | 2,749,800 | 39,983,978 | 0.07% |
| 2023-11-16 | 14.45 | 14.77 | 14.40 | 14.56 | 14.43 | qfq | 4,087,384 | 59,777,829 | 0.69% |
| 2023-11-15 | 14.55 | 14.76 | 14.34 | 14.46 | 14.33 | qfq | 4,663,400 | 67,508,490 | -0.96% |
| 2023-11-14 | 14.25 | 14.60 | 14.19 | 14.60 | 14.47 | qfq | 6,729,313 | 97,581,592 | 2.82% |
| 2023-11-13 | 13.79 | 14.23 | 13.73 | 14.20 | 14.08 | qfq | 5,733,851 | 80,957,304 | 2.97% |
| 2023-11-10 | 13.93 | 13.94 | 13.70 | 13.79 | 13.67 | qfq | 3,230,900 | 44,623,879 | -1.08% |
| 2023-11-09 | 14.00 | 14.13 | 13.82 | 13.94 | 13.82 | qfq | 3,814,140 | 53,166,332 | -0.21% |
| 2023-11-08 | 13.87 | 14.10 | 13.73 | 13.97 | 13.85 | qfq | 4,661,232 | 64,933,255 | 0.94% |
| 2023-11-07 | 13.99 | 13.99 | 13.66 | 13.84 | 13.72 | qfq | 4,833,316 | 66,654,318 | -1.07% |
| 2023-11-06 | 13.49 | 14.08 | 13.44 | 13.99 | 13.87 | qfq | 7,513,600 | 103,817,596 | 4.01% |
| 2023-11-03 | 12.98 | 13.63 | 12.89 | 13.45 | 13.33 | qfq | 9,588,914 | 127,368,004 | 3.54% |
| 2023-11-02 | 13.10 | 13.55 | 12.99 | 12.99 | 12.88 | qfq | 6,975,960 | 91,884,170 | -0.61% |
| 2023-11-01 | 13.70 | 13.72 | 12.92 | 13.07 | 12.96 | qfq | 12,753,737 | 167,984,053 | -4.60% |
| 2023-10-31 | 13.74 | 14.46 | 13.60 | 13.70 | 13.58 | qfq | 13,096,377 | 182,574,739 | 0.07% |
| 2023-10-30 | 13.47 | 14.02 | 13.00 | 13.69 | 13.57 | qfq | 13,214,971 | 180,955,316 | 5.96% |
| 2023-10-27 | 12.55 | 13.00 | 12.44 | 12.92 | 12.81 | qfq | 8,058,600 | 103,362,868 | 2.95% |
| 2023-10-26 | 12.54 | 12.70 | 12.26 | 12.55 | 12.44 | qfq | 3,384,940 | 42,266,394 | 0.72% |
| 2023-10-25 | 12.17 | 12.65 | 12.14 | 12.46 | 12.35 | qfq | 3,545,986 | 44,142,252 | 2.38% |
| 2023-10-24 | 12.03 | 12.30 | 11.79 | 12.17 | 12.06 | qfq | 3,554,220 | 43,030,794 | 2.87% |
| 2023-10-23 | 12.24 | 12.27 | 11.75 | 11.83 | 11.73 | qfq | 3,825,124 | 45,689,151 | -3.35% |
| 2023-10-20 | 12.42 | 12.57 | 12.18 | 12.24 | 12.13 | qfq | 4,428,120 | 54,543,965 | -1.61% |
| 2023-10-19 | 12.59 | 12.83 | 12.41 | 12.44 | 12.33 | qfq | 4,992,900 | 63,053,279 | -1.27% |
| 2023-10-18 | 12.77 | 12.80 | 12.37 | 12.60 | 12.49 | qfq | 5,810,931 | 73,213,731 | -1.41% |
| 2023-10-17 | 12.35 | 12.82 | 12.35 | 12.78 | 12.67 | qfq | 5,685,160 | 71,783,605 | 3.15% |
| 2023-10-16 | 12.42 | 12.50 | 12.17 | 12.39 | 12.28 | qfq | 4,087,100 | 50,353,207 | -0.32% |
| 2023-10-13 | 12.60 | 12.64 | 12.35 | 12.43 | 12.32 | qfq | 4,290,800 | 53,292,516 | -1.82% |
| 2023-10-12 | 12.43 | 12.73 | 12.43 | 12.66 | 12.55 | qfq | 6,709,570 | 84,271,356 | -0.24% |
| 2023-10-11 | 12.25 | 13.03 | 12.16 | 12.69 | 12.58 | qfq | 12,520,104 | 158,049,855 | 4.27% |
| 2023-10-10 | 11.97 | 12.18 | 11.89 | 12.17 | 12.06 | qfq | 5,384,851 | 65,084,701 | 2.10% |
| 2023-10-09 | 12.02 | 12.02 | 11.78 | 11.92 | 11.82 | qfq | 6,095,600 | 72,527,380 | -0.83% |
| 2023-09-28 | 11.98 | 12.12 | 11.95 | 12.02 | 11.91 | qfq | 4,371,400 | 52,595,629 | 0.67% |
| 2023-09-27 | 12.00 | 12.11 | 11.86 | 11.94 | 11.84 | qfq | 4,481,400 | 53,697,409 | -0.25% |
| 2023-09-26 | 11.95 | 12.05 | 11.84 | 11.97 | 11.87 | qfq | 5,476,100 | 65,473,285 | 1.01% |
| 2023-09-25 | 12.06 | 12.06 | 11.78 | 11.85 | 11.75 | qfq | 4,509,980 | 53,574,795 | -1.41% |
| 2023-09-22 | 11.65 | 12.03 | 11.53 | 12.02 | 11.91 | qfq | 6,522,960 | 77,277,748 | 3.18% |
| 2023-09-21 | 11.66 | 11.87 | 11.53 | 11.65 | 11.55 | qfq | 5,852,964 | 68,204,923 | -1.19% |
| 2023-09-20 | 12.09 | 12.14 | 11.73 | 11.79 | 11.69 | qfq | 7,844,035 | 93,100,863 | -2.80% |
| 2023-09-19 | 12.90 | 12.90 | 11.96 | 12.13 | 12.02 | qfq | 12,912,137 | 158,665,710 | -5.31% |
| 2023-09-18 | 13.08 | 13.08 | 12.68 | 12.81 | 12.70 | qfq | 6,802,500 | 87,338,632 | -2.59% |
| 2023-09-15 | 13.48 | 13.50 | 12.67 | 13.15 | 13.03 | qfq | 7,942,730 | 103,885,806 | -2.23% |
| 2023-09-14 | 14.73 | 14.89 | 13.40 | 13.45 | 13.33 | qfq | 13,180,100 | 182,665,685 | -9.61% |
| 2023-09-13 | 15.21 | 15.22 | 14.77 | 14.88 | 14.75 | qfq | 4,520,360 | 67,362,907 | -2.17% |
| 2023-09-12 | 15.46 | 15.46 | 15.10 | 15.21 | 15.08 | qfq | 4,747,407 | 72,288,607 | -1.17% |
| 2023-09-11 | 16.15 | 16.21 | 14.93 | 15.39 | 15.26 | qfq | 13,854,767 | 214,518,240 | -4.59% |
| 2023-09-08 | 15.31 | 16.28 | 15.31 | 16.13 | 15.99 | qfq | 10,607,816 | 168,296,791 | 4.81% |
| 2023-09-07 | 15.16 | 15.76 | 15.00 | 15.39 | 15.26 | qfq | 8,324,701 | 128,883,939 | 1.52% |
| 2023-09-06 | 14.85 | 15.17 | 14.76 | 15.16 | 15.03 | qfq | 5,301,854 | 79,909,680 | 2.16% |
| 2023-09-05 | 14.81 | 15.05 | 14.66 | 14.84 | 14.71 | qfq | 4,731,808 | 70,511,145 | 0.20% |
| 2023-09-04 | 14.24 | 14.90 | 14.19 | 14.81 | 14.68 | qfq | 5,224,006 | 76,207,237 | 4.00% |
| 2023-09-01 | 14.29 | 14.50 | 13.91 | 14.24 | 14.12 | qfq | 4,053,180 | 57,349,823 | -0.21% |
| 2023-08-31 | 14.38 | 14.50 | 14.22 | 14.27 | 14.15 | qfq | 3,525,131 | 50,526,986 | -1.72% |
| 2023-08-30 | 14.16 | 14.52 | 14.10 | 14.52 | 14.39 | qfq | 5,420,337 | 78,094,315 | 2.25% |
| 2023-08-29 | 13.68 | 14.25 | 13.68 | 14.20 | 14.08 | qfq | 5,331,422 | 75,009,179 | 3.27% |
| 2023-08-28 | 14.17 | 14.37 | 13.70 | 13.75 | 13.63 | qfq | 5,697,802 | 80,102,612 | 1.70% |
| 2023-08-25 | 13.76 | 13.91 | 13.37 | 13.52 | 13.40 | qfq | 4,696,400 | 63,870,792 | -1.67% |
| 2023-08-24 | 14.22 | 14.37 | 13.72 | 13.75 | 13.63 | qfq | 6,039,610 | 84,146,787 | -2.55% |
| 2023-08-23 | 14.47 | 14.76 | 14.09 | 14.11 | 13.99 | qfq | 7,363,220 | 106,113,982 | -1.95% |
| 2023-08-22 | 14.06 | 14.50 | 14.01 | 14.39 | 14.26 | qfq | 5,560,198 | 79,456,396 | 3.90% |
| 2023-08-21 | 13.70 | 14.25 | 13.50 | 13.85 | 13.73 | qfq | 2,685,400 | 37,588,805 | 0.44% |
| 2023-08-18 | 14.10 | 14.32 | 13.77 | 13.79 | 13.67 | qfq | 2,779,900 | 38,881,903 | -2.54% |
| 2023-08-17 | 13.82 | 14.19 | 13.68 | 14.15 | 14.03 | qfq | 3,090,485 | 43,337,316 | 1.73% |
| 2023-08-16 | 14.23 | 14.23 | 13.84 | 13.91 | 13.79 | qfq | 3,008,140 | 42,137,124 | -2.25% |
| 2023-08-15 | 14.57 | 14.62 | 14.07 | 14.23 | 14.11 | qfq | 4,484,420 | 63,882,137 | -2.20% |
| 2023-08-14 | 14.07 | 14.58 | 13.90 | 14.55 | 14.42 | qfq | 6,008,640 | 86,055,348 | 3.41% |
| 2023-08-11 | 14.29 | 14.45 | 14.07 | 14.07 | 13.95 | qfq | 3,624,841 | 51,720,422 | -1.54% |
| 2023-08-10 | 14.22 | 14.40 | 14.10 | 14.29 | 14.16 | qfq | 2,778,672 | 39,518,038 | 0.28% |
| 2023-08-09 | 14.39 | 14.75 | 14.22 | 14.25 | 14.13 | qfq | 5,312,674 | 76,658,675 | -1.04% |
| 2023-08-08 | 14.12 | 14.55 | 14.08 | 14.40 | 14.27 | qfq | 5,489,840 | 78,849,580 | 1.98% |
| 2023-08-07 | 14.30 | 14.30 | 14.01 | 14.12 | 14.00 | qfq | 4,208,940 | 59,489,401 | 0.07% |
| 2023-08-04 | 13.56 | 14.28 | 13.54 | 14.11 | 13.99 | qfq | 8,830,128 | 124,338,585 | 3.98% |
| 2023-08-03 | 13.43 | 13.69 | 13.43 | 13.57 | 13.45 | qfq | 2,290,609 | 31,011,732 | 0.15% |
| 2023-08-02 | 13.45 | 13.58 | 13.34 | 13.55 | 13.43 | qfq | 1,953,261 | 26,337,917 | 0.82% |
| 2023-08-01 | 13.64 | 13.69 | 13.40 | 13.44 | 13.32 | qfq | 3,295,962 | 44,452,474 | -1.10% |
| 2023-07-31 | 13.58 | 13.82 | 13.51 | 13.59 | 13.47 | qfq | 3,248,414 | 44,348,863 | 0.44% |
| 2023-07-28 | 13.33 | 13.64 | 13.21 | 13.53 | 13.41 | qfq | 3,488,221 | 46,933,074 | 1.65% |
| 2023-07-27 | 13.70 | 13.73 | 13.25 | 13.31 | 13.19 | qfq | 3,531,300 | 47,483,908 | -2.63% |
| 2023-07-26 | 13.95 | 13.95 | 13.59 | 13.67 | 13.55 | qfq | 2,898,680 | 39,743,390 | -2.36% |
| 2023-07-25 | 13.60 | 14.01 | 13.60 | 14.00 | 13.88 | qfq | 4,123,080 | 57,122,156 | 3.09% |
| 2023-07-24 | 13.31 | 13.72 | 13.20 | 13.58 | 13.46 | qfq | 3,202,640 | 43,368,483 | 1.49% |
| 2023-07-21 | 13.34 | 13.57 | 13.32 | 13.38 | 13.26 | qfq | 2,058,624 | 27,637,270 | -0.45% |
| 2023-07-20 | 13.74 | 13.77 | 13.43 | 13.44 | 13.32 | qfq | 2,666,100 | 36,174,973 | -2.18% |
| 2023-07-19 | 13.74 | 13.90 | 13.62 | 13.74 | 13.62 | qfq | 2,292,056 | 31,501,453 | -0.15% |
| 2023-07-18 | 14.04 | 14.05 | 13.69 | 13.76 | 13.64 | qfq | 4,245,689 | 58,511,809 | -2.06% |
| 2023-07-17 | 13.96 | 14.35 | 13.90 | 14.05 | 13.93 | qfq | 6,478,260 | 91,298,892 | 0.64% |