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
嘉诚国际603535.SH
最近收盘价6.072026-07-17
最近交易日2026-07-17
成交量（股）6,387,073
成交额（元）39,486,714
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2025-03-28 | 2025-04-03 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-03-28 | 2025-04-03 | bonus_share | — | — | 0.48 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-23 | 2024-08-29 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-23 | 2024-08-29 | bonus_share | — | — | 0.48 | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-09 | 2023-08-15 | cash_dividend | 0.085 | — | — | — | 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 | 6.23 | 6.36 | 6.03 | 6.07 | 6.07 | qfq | 6,387,073 | 39,486,714 | -2.57% |
| 2026-07-16 | 6.10 | 6.27 | 6.03 | 6.23 | 6.23 | qfq | 4,646,252 | 28,779,213 | 1.96% |
| 2026-07-15 | 5.98 | 6.15 | 5.94 | 6.11 | 6.11 | qfq | 4,688,537 | 28,540,015 | 1.66% |
| 2026-07-14 | 5.85 | 6.02 | 5.81 | 6.01 | 6.01 | qfq | 3,760,368 | 22,337,675 | 1.86% |
| 2026-07-13 | 6.11 | 6.14 | 5.88 | 5.90 | 5.90 | qfq | 4,159,941 | 24,840,344 | -2.80% |
| 2026-07-10 | 5.93 | 6.21 | 5.82 | 6.07 | 6.07 | qfq | 5,403,109 | 32,903,894 | 2.19% |
| 2026-07-09 | 6.01 | 6.07 | 5.81 | 5.94 | 5.94 | qfq | 3,778,400 | 22,337,360 | -1.66% |
| 2026-07-08 | 6.06 | 6.08 | 5.96 | 6.04 | 6.04 | qfq | 4,249,180 | 25,596,523 | -0.17% |
| 2026-07-07 | 6.35 | 6.35 | 6.05 | 6.05 | 6.05 | qfq | 4,563,127 | 27,976,418 | -3.51% |
| 2026-07-06 | 6.43 | 6.45 | 6.26 | 6.27 | 6.27 | qfq | 3,591,696 | 22,729,800 | -1.42% |
| 2026-07-03 | 6.22 | 6.39 | 6.22 | 6.36 | 6.36 | qfq | 4,702,331 | 29,779,189 | 2.42% |
| 2026-07-02 | 6.25 | 6.38 | 6.19 | 6.21 | 6.21 | qfq | 4,751,997 | 29,753,576 | -0.16% |
| 2026-07-01 | 5.99 | 6.32 | 5.99 | 6.22 | 6.22 | qfq | 5,248,509 | 32,486,506 | 3.84% |
| 2026-06-30 | 6.10 | 6.16 | 5.95 | 5.99 | 5.99 | qfq | 4,412,964 | 26,584,671 | -1.64% |
| 2026-06-29 | 6.02 | 6.19 | 5.96 | 6.09 | 6.09 | qfq | 5,409,561 | 32,959,515 | 0.66% |
| 2026-06-26 | 6.28 | 6.29 | 5.92 | 6.05 | 6.05 | qfq | 6,559,513 | 39,796,500 | -3.51% |
| 2026-06-25 | 6.33 | 6.35 | 6.21 | 6.27 | 6.27 | qfq | 3,333,691 | 20,903,102 | -0.95% |
| 2026-06-24 | 6.55 | 6.61 | 6.27 | 6.33 | 6.33 | qfq | 4,206,226 | 26,752,696 | -3.80% |
| 2026-06-23 | 6.49 | 6.65 | 6.45 | 6.58 | 6.58 | qfq | 4,012,628 | 26,446,721 | 1.23% |
| 2026-06-22 | 6.48 | 6.53 | 6.31 | 6.50 | 6.50 | qfq | 4,274,395 | 27,420,876 | -0.61% |
| 2026-06-18 | 6.53 | 6.62 | 6.41 | 6.54 | 6.54 | qfq | 3,220,253 | 21,052,220 | 0.00% |
| 2026-06-17 | 6.75 | 6.75 | 6.53 | 6.54 | 6.54 | qfq | 2,690,390 | 17,721,059 | -2.68% |
| 2026-06-16 | 6.80 | 6.80 | 6.65 | 6.72 | 6.72 | qfq | 2,801,673 | 18,811,591 | -0.74% |
| 2026-06-15 | 6.69 | 6.98 | 6.69 | 6.77 | 6.77 | qfq | 3,994,200 | 27,353,370 | 1.35% |
| 2026-06-12 | 6.57 | 6.75 | 6.54 | 6.68 | 6.68 | qfq | 3,769,688 | 25,171,947 | 1.67% |
| 2026-06-11 | 6.63 | 6.70 | 6.50 | 6.57 | 6.57 | qfq | 3,531,584 | 23,157,924 | -1.79% |
| 2026-06-10 | 6.79 | 6.83 | 6.61 | 6.69 | 6.69 | qfq | 4,305,830 | 28,827,811 | -1.62% |
| 2026-06-09 | 6.88 | 6.91 | 6.76 | 6.80 | 6.80 | qfq | 3,681,636 | 25,095,645 | -0.87% |
| 2026-06-08 | 6.80 | 7.10 | 6.75 | 6.86 | 6.86 | qfq | 5,610,401 | 38,777,873 | -0.44% |
| 2026-06-05 | 6.82 | 6.98 | 6.73 | 6.89 | 6.89 | qfq | 3,505,788 | 24,063,782 | 0.88% |
| 2026-06-04 | 7.02 | 7.07 | 6.74 | 6.83 | 6.83 | qfq | 4,322,637 | 29,626,019 | -2.84% |
| 2026-06-03 | 7.14 | 7.17 | 6.98 | 7.03 | 7.03 | qfq | 3,077,978 | 21,684,311 | -1.40% |
| 2026-06-02 | 7.37 | 7.37 | 7.06 | 7.13 | 7.13 | qfq | 4,296,176 | 30,757,904 | -3.13% |
| 2026-06-01 | 7.29 | 7.45 | 7.21 | 7.36 | 7.36 | qfq | 3,812,188 | 28,119,484 | 1.10% |
| 2026-05-29 | 7.45 | 7.45 | 7.24 | 7.28 | 7.28 | qfq | 4,541,588 | 33,309,584 | -1.89% |
| 2026-05-28 | 7.47 | 7.57 | 7.32 | 7.42 | 7.42 | qfq | 3,490,647 | 25,944,668 | -1.07% |
| 2026-05-27 | 7.87 | 7.87 | 7.50 | 7.50 | 7.50 | qfq | 6,178,244 | 47,012,375 | -4.94% |
| 2026-05-26 | 7.98 | 7.99 | 7.74 | 7.89 | 7.89 | qfq | 4,990,947 | 39,081,057 | -1.13% |
| 2026-05-25 | 7.99 | 8.05 | 7.85 | 7.98 | 7.98 | qfq | 4,431,472 | 35,152,163 | -0.75% |
| 2026-05-22 | 8.00 | 8.13 | 7.87 | 8.04 | 8.04 | qfq | 5,731,194 | 45,822,799 | 0.37% |
| 2026-05-21 | 8.37 | 8.37 | 8.00 | 8.01 | 8.01 | qfq | 7,263,512 | 59,597,982 | -4.53% |
| 2026-05-20 | 8.29 | 8.45 | 8.18 | 8.39 | 8.39 | qfq | 8,525,592 | 71,069,534 | 0.60% |
| 2026-05-19 | 8.36 | 8.41 | 8.21 | 8.34 | 8.34 | qfq | 7,030,469 | 58,433,647 | -0.36% |
| 2026-05-18 | 8.44 | 8.46 | 8.23 | 8.37 | 8.37 | qfq | 8,276,860 | 68,911,190 | 0.00% |
| 2026-05-15 | 8.64 | 8.64 | 8.31 | 8.37 | 8.37 | qfq | 13,201,806 | 111,728,532 | -4.01% |
| 2026-05-14 | 8.60 | 8.84 | 8.29 | 8.72 | 8.72 | qfq | 23,758,497 | 202,652,872 | 3.07% |
| 2026-05-13 | 7.73 | 8.46 | 7.66 | 8.46 | 8.46 | qfq | 14,926,431 | 121,576,024 | 10.01% |
| 2026-05-12 | 7.90 | 7.90 | 7.65 | 7.69 | 7.69 | qfq | 5,540,988 | 42,973,966 | -2.53% |
| 2026-05-11 | 8.33 | 8.33 | 7.86 | 7.89 | 7.89 | qfq | 11,890,927 | 94,896,134 | -3.90% |
| 2026-05-08 | 8.00 | 8.24 | 8.00 | 8.21 | 8.21 | qfq | 5,799,268 | 47,334,067 | 2.50% |
| 2026-05-07 | 8.09 | 8.22 | 7.98 | 8.01 | 8.01 | qfq | 5,128,160 | 41,318,197 | -0.74% |
| 2026-05-06 | 8.00 | 8.16 | 7.97 | 8.07 | 8.07 | qfq | 5,299,664 | 42,832,606 | 1.77% |
| 2026-04-30 | 7.97 | 7.98 | 7.66 | 7.93 | 7.93 | qfq | 9,283,515 | 72,935,874 | -2.34% |
| 2026-04-29 | 8.05 | 8.20 | 8.01 | 8.12 | 8.12 | qfq | 3,925,910 | 31,954,566 | 0.74% |
| 2026-04-28 | 8.18 | 8.19 | 7.99 | 8.06 | 8.06 | qfq | 2,839,739 | 22,883,540 | -1.47% |
| 2026-04-27 | 8.08 | 8.18 | 8.00 | 8.18 | 8.18 | qfq | 2,892,827 | 23,395,350 | 0.86% |
| 2026-04-24 | 8.09 | 8.15 | 7.98 | 8.11 | 8.11 | qfq | 4,404,284 | 35,468,532 | -0.61% |
| 2026-04-23 | 8.19 | 8.21 | 8.09 | 8.16 | 8.16 | qfq | 3,779,994 | 30,761,059 | -0.61% |
| 2026-04-22 | 8.24 | 8.24 | 8.14 | 8.21 | 8.21 | qfq | 2,837,440 | 23,251,474 | -0.36% |
| 2026-04-21 | 8.27 | 8.34 | 8.17 | 8.24 | 8.24 | qfq | 2,866,317 | 23,606,936 | -0.12% |
| 2026-04-20 | 8.21 | 8.31 | 8.21 | 8.25 | 8.25 | qfq | 2,852,337 | 23,547,365 | -0.12% |
| 2026-04-17 | 8.41 | 8.42 | 8.21 | 8.26 | 8.26 | qfq | 3,546,536 | 29,337,004 | -1.90% |
| 2026-04-16 | 8.31 | 8.43 | 8.29 | 8.42 | 8.42 | qfq | 3,127,798 | 26,137,133 | 1.32% |
| 2026-04-15 | 8.38 | 8.39 | 8.30 | 8.31 | 8.31 | qfq | 2,251,566 | 18,808,415 | -0.24% |
| 2026-04-14 | 8.40 | 8.44 | 8.27 | 8.33 | 8.33 | qfq | 3,252,652 | 27,065,486 | -0.60% |
| 2026-04-13 | 8.47 | 8.52 | 8.33 | 8.38 | 8.38 | qfq | 2,741,572 | 23,046,758 | -1.06% |
| 2026-04-10 | 8.43 | 8.63 | 8.43 | 8.47 | 8.47 | qfq | 2,861,286 | 24,425,825 | 1.19% |
| 2026-04-09 | 8.60 | 8.60 | 8.36 | 8.37 | 8.37 | qfq | 3,465,825 | 29,374,649 | -2.79% |
| 2026-04-08 | 8.50 | 8.61 | 8.45 | 8.61 | 8.61 | qfq | 3,032,192 | 25,907,071 | 3.36% |
| 2026-04-07 | 8.34 | 8.38 | 8.19 | 8.33 | 8.33 | qfq | 2,162,400 | 17,980,857 | 1.34% |
| 2026-04-03 | 8.40 | 8.40 | 8.20 | 8.22 | 8.22 | qfq | 2,306,467 | 19,064,824 | -1.67% |
| 2026-04-02 | 8.44 | 8.53 | 8.32 | 8.36 | 8.36 | qfq | 2,174,044 | 18,277,148 | -1.65% |
| 2026-04-01 | 8.48 | 8.53 | 8.38 | 8.50 | 8.50 | qfq | 2,703,612 | 22,881,905 | 0.95% |
| 2026-03-31 | 8.46 | 8.61 | 8.39 | 8.42 | 8.42 | qfq | 2,565,600 | 21,832,739 | -0.94% |
| 2026-03-30 | 8.36 | 8.51 | 8.30 | 8.50 | 8.50 | qfq | 2,512,160 | 21,192,106 | 0.83% |
| 2026-03-27 | 8.28 | 8.44 | 8.20 | 8.43 | 8.43 | qfq | 2,703,615 | 22,644,745 | 0.84% |
| 2026-03-26 | 8.42 | 8.55 | 8.32 | 8.36 | 8.36 | qfq | 2,840,041 | 23,882,643 | -0.83% |
| 2026-03-25 | 8.27 | 8.45 | 8.21 | 8.43 | 8.43 | qfq | 3,996,079 | 33,416,496 | 2.06% |
| 2026-03-24 | 8.21 | 8.26 | 8.00 | 8.26 | 8.26 | qfq | 4,521,109 | 36,812,008 | 2.48% |
| 2026-03-23 | 8.45 | 8.45 | 7.95 | 8.06 | 8.06 | qfq | 5,474,990 | 44,692,253 | -5.06% |
| 2026-03-20 | 8.68 | 8.75 | 8.46 | 8.49 | 8.49 | qfq | 4,091,307 | 35,146,952 | -2.19% |
| 2026-03-19 | 8.93 | 8.93 | 8.63 | 8.68 | 8.68 | qfq | 4,700,355 | 41,092,254 | -3.34% |
| 2026-03-18 | 9.09 | 9.09 | 8.85 | 8.98 | 8.98 | qfq | 3,629,448 | 32,413,033 | -0.44% |
| 2026-03-17 | 9.12 | 9.22 | 9.00 | 9.02 | 9.02 | qfq | 3,679,042 | 33,492,322 | -0.99% |
| 2026-03-16 | 9.07 | 9.13 | 9.04 | 9.11 | 9.11 | qfq | 2,513,991 | 22,815,665 | 0.44% |
| 2026-03-13 | 9.22 | 9.22 | 9.07 | 9.07 | 9.07 | qfq | 3,270,495 | 29,899,423 | -1.20% |
| 2026-03-12 | 9.27 | 9.28 | 9.16 | 9.18 | 9.18 | qfq | 2,513,562 | 23,145,761 | -0.76% |
| 2026-03-11 | 9.31 | 9.36 | 9.22 | 9.25 | 9.25 | qfq | 2,403,795 | 22,282,017 | -0.75% |
| 2026-03-10 | 9.22 | 9.37 | 9.21 | 9.32 | 9.32 | qfq | 2,781,362 | 25,874,128 | 1.64% |
| 2026-03-09 | 9.24 | 9.24 | 9.03 | 9.17 | 9.17 | qfq | 3,417,321 | 31,143,984 | -1.29% |
| 2026-03-06 | 9.20 | 9.33 | 9.16 | 9.29 | 9.29 | qfq | 2,610,237 | 24,172,691 | 0.65% |
| 2026-03-05 | 9.14 | 9.28 | 9.14 | 9.23 | 9.23 | qfq | 3,071,376 | 28,329,240 | 1.76% |
| 2026-03-04 | 9.17 | 9.25 | 9.04 | 9.07 | 9.07 | qfq | 4,137,962 | 37,741,150 | -2.58% |
| 2026-03-03 | 9.60 | 9.61 | 9.30 | 9.31 | 9.31 | qfq | 5,216,866 | 49,106,840 | -2.62% |
| 2026-03-02 | 9.70 | 9.79 | 9.52 | 9.56 | 9.56 | qfq | 5,605,167 | 53,924,247 | -3.34% |
| 2026-02-27 | 9.88 | 9.95 | 9.83 | 9.89 | 9.89 | qfq | 3,400,514 | 33,520,293 | -0.10% |
| 2026-02-26 | 9.97 | 9.97 | 9.88 | 9.90 | 9.90 | qfq | 3,088,193 | 30,608,335 | -0.70% |
| 2026-02-25 | 9.95 | 10.03 | 9.91 | 9.97 | 9.97 | qfq | 2,895,010 | 28,880,554 | 0.61% |
| 2026-02-24 | 9.99 | 10.00 | 9.81 | 9.91 | 9.91 | qfq | 3,269,425 | 32,396,410 | -0.40% |
| 2026-02-13 | 9.95 | 10.06 | 9.92 | 9.95 | 9.95 | qfq | 2,704,586 | 27,053,145 | 0.00% |
| 2026-02-12 | 10.15 | 10.15 | 9.94 | 9.95 | 9.95 | qfq | 5,331,776 | 53,217,014 | -1.97% |
| 2026-02-11 | 10.08 | 10.20 | 9.86 | 10.15 | 10.15 | qfq | 5,148,903 | 52,032,772 | 0.50% |
| 2026-02-10 | 10.14 | 10.19 | 10.09 | 10.10 | 10.10 | qfq | 3,014,900 | 30,553,335 | 0.20% |
| 2026-02-09 | 9.99 | 10.08 | 9.99 | 10.08 | 10.08 | qfq | 2,536,837 | 25,444,939 | 0.90% |
| 2026-02-06 | 9.99 | 10.02 | 9.91 | 9.99 | 9.99 | qfq | 2,618,900 | 26,118,986 | 0.00% |
| 2026-02-05 | 9.98 | 10.08 | 9.97 | 9.99 | 9.99 | qfq | 3,211,826 | 32,161,885 | 0.30% |
| 2026-02-04 | 9.88 | 9.97 | 9.86 | 9.96 | 9.96 | qfq | 2,430,363 | 24,081,773 | 0.71% |
| 2026-02-03 | 9.99 | 9.99 | 9.87 | 9.89 | 9.89 | qfq | 3,996,948 | 39,640,796 | 0.00% |
| 2026-02-02 | 9.96 | 10.03 | 9.88 | 9.89 | 9.89 | qfq | 4,300,436 | 42,862,228 | -0.70% |
| 2026-01-30 | 10.00 | 10.04 | 9.82 | 9.96 | 9.96 | qfq | 4,264,778 | 42,314,473 | -0.30% |
| 2026-01-29 | 10.02 | 10.14 | 9.96 | 9.99 | 9.99 | qfq | 4,763,690 | 47,746,646 | -0.60% |
| 2026-01-28 | 10.19 | 10.19 | 10.04 | 10.05 | 10.05 | qfq | 4,218,719 | 42,588,416 | -1.18% |
| 2026-01-27 | 10.25 | 10.28 | 10.10 | 10.17 | 10.17 | qfq | 3,707,641 | 37,650,364 | -0.88% |
| 2026-01-26 | 10.38 | 10.40 | 10.19 | 10.26 | 10.26 | qfq | 6,403,875 | 65,582,188 | -1.35% |
| 2026-01-23 | 10.33 | 10.40 | 10.29 | 10.40 | 10.40 | qfq | 4,771,217 | 49,286,062 | 0.87% |
| 2026-01-22 | 10.32 | 10.33 | 10.23 | 10.31 | 10.31 | qfq | 3,756,551 | 38,658,359 | 0.29% |
| 2026-01-21 | 10.24 | 10.33 | 10.22 | 10.28 | 10.28 | qfq | 3,701,715 | 38,041,265 | 0.19% |
| 2026-01-20 | 10.40 | 10.42 | 10.23 | 10.26 | 10.26 | qfq | 5,371,441 | 55,251,699 | -1.54% |
| 2026-01-19 | 10.26 | 10.43 | 10.19 | 10.42 | 10.42 | qfq | 7,594,544 | 78,213,341 | 1.26% |
| 2026-01-16 | 10.34 | 10.39 | 10.27 | 10.29 | 10.29 | qfq | 4,747,626 | 48,905,972 | -0.58% |
| 2026-01-15 | 10.38 | 10.42 | 10.31 | 10.35 | 10.35 | qfq | 6,288,991 | 65,066,510 | -0.86% |
| 2026-01-14 | 10.41 | 10.51 | 10.35 | 10.44 | 10.44 | qfq | 7,938,412 | 82,765,826 | 0.19% |
| 2026-01-13 | 10.54 | 10.56 | 10.40 | 10.42 | 10.42 | qfq | 7,150,137 | 74,831,459 | -1.14% |
| 2026-01-12 | 10.59 | 10.60 | 10.46 | 10.54 | 10.54 | qfq | 7,296,124 | 76,658,489 | -0.38% |
| 2026-01-09 | 10.43 | 10.58 | 10.39 | 10.58 | 10.58 | qfq | 7,655,698 | 80,202,855 | 1.05% |
| 2026-01-08 | 10.31 | 10.50 | 10.31 | 10.47 | 10.47 | qfq | 7,147,344 | 74,528,021 | -0.19% |
| 2026-01-07 | 10.64 | 10.64 | 10.43 | 10.49 | 10.49 | qfq | 8,811,576 | 92,631,387 | -1.41% |
| 2026-01-06 | 10.60 | 10.66 | 10.54 | 10.64 | 10.64 | qfq | 6,662,480 | 70,691,347 | 0.47% |
| 2026-01-05 | 10.77 | 10.78 | 10.51 | 10.59 | 10.59 | qfq | 9,816,235 | 103,897,876 | -1.12% |
| 2025-12-31 | 10.73 | 10.86 | 10.60 | 10.71 | 10.71 | qfq | 6,886,328 | 73,719,913 | -0.28% |
| 2025-12-30 | 10.93 | 10.94 | 10.66 | 10.74 | 10.74 | qfq | 9,153,000 | 98,680,632 | -2.54% |
| 2025-12-29 | 11.05 | 11.25 | 10.93 | 11.02 | 11.02 | qfq | 10,781,462 | 119,403,228 | -0.45% |
| 2025-12-26 | 11.08 | 11.24 | 11.05 | 11.07 | 11.07 | qfq | 9,995,611 | 111,232,226 | -0.63% |
| 2025-12-25 | 11.29 | 11.37 | 11.14 | 11.14 | 11.14 | qfq | 10,524,949 | 117,865,642 | -0.45% |
| 2025-12-24 | 11.25 | 11.39 | 11.15 | 11.19 | 11.19 | qfq | 13,602,481 | 152,892,984 | -1.15% |
| 2025-12-23 | 11.60 | 11.77 | 11.16 | 11.32 | 11.32 | qfq | 31,634,022 | 360,415,361 | -2.33% |
| 2025-12-22 | 10.72 | 11.59 | 10.66 | 11.59 | 11.59 | qfq | 24,983,666 | 282,710,132 | 9.96% |
| 2025-12-19 | 10.40 | 10.58 | 10.19 | 10.54 | 10.54 | qfq | 6,965,205 | 72,288,373 | 1.74% |
| 2025-12-18 | 10.36 | 10.98 | 10.28 | 10.36 | 10.36 | qfq | 10,472,060 | 111,341,298 | 0.00% |
| 2025-12-17 | 10.70 | 10.78 | 10.31 | 10.36 | 10.36 | qfq | 8,488,052 | 88,480,504 | -3.00% |
| 2025-12-16 | 10.76 | 10.96 | 10.60 | 10.68 | 10.68 | qfq | 4,854,201 | 51,979,504 | -0.93% |
| 2025-12-15 | 10.71 | 11.00 | 10.60 | 10.78 | 10.78 | qfq | 6,024,945 | 64,789,829 | -0.55% |
| 2025-12-12 | 10.73 | 11.04 | 10.64 | 10.84 | 10.84 | qfq | 7,734,300 | 84,497,164 | 1.31% |
| 2025-12-11 | 11.10 | 11.10 | 10.62 | 10.70 | 10.70 | qfq | 8,726,200 | 93,879,570 | -3.52% |
| 2025-12-10 | 10.60 | 11.22 | 10.54 | 11.09 | 11.09 | qfq | 13,012,865 | 142,593,398 | 4.72% |
| 2025-12-09 | 10.75 | 10.75 | 10.52 | 10.59 | 10.59 | qfq | 3,670,738 | 38,939,374 | -0.94% |
| 2025-12-08 | 10.59 | 10.77 | 10.59 | 10.69 | 10.69 | qfq | 3,295,567 | 35,260,884 | 0.94% |
| 2025-12-05 | 10.68 | 10.69 | 10.43 | 10.59 | 10.59 | qfq | 4,307,785 | 45,497,973 | -0.84% |
| 2025-12-04 | 10.81 | 10.90 | 10.64 | 10.68 | 10.68 | qfq | 3,481,119 | 37,341,563 | -1.29% |
| 2025-12-03 | 10.91 | 11.09 | 10.82 | 10.82 | 10.82 | qfq | 5,191,940 | 56,924,435 | -0.92% |
| 2025-12-02 | 10.80 | 10.95 | 10.68 | 10.92 | 10.92 | qfq | 4,936,014 | 53,380,811 | 0.28% |
| 2025-12-01 | 10.68 | 10.99 | 10.58 | 10.89 | 10.89 | qfq | 6,766,198 | 73,251,766 | 1.97% |
| 2025-11-28 | 10.38 | 10.75 | 10.22 | 10.68 | 10.68 | qfq | 7,927,721 | 83,071,938 | 2.99% |
| 2025-11-27 | 10.53 | 10.62 | 10.36 | 10.37 | 10.37 | qfq | 5,919,932 | 62,080,089 | -2.17% |
| 2025-11-26 | 10.64 | 10.83 | 10.44 | 10.60 | 10.60 | qfq | 7,682,649 | 81,336,599 | -1.03% |
| 2025-11-25 | 10.54 | 10.78 | 10.43 | 10.71 | 10.71 | qfq | 5,464,916 | 58,084,416 | 1.52% |
| 2025-11-24 | 10.79 | 11.13 | 10.38 | 10.55 | 10.55 | qfq | 9,356,433 | 99,469,851 | -1.59% |
| 2025-11-21 | 11.18 | 11.30 | 10.71 | 10.72 | 10.72 | qfq | 11,383,841 | 124,189,102 | -3.77% |
| 2025-11-20 | 11.19 | 11.45 | 10.92 | 11.14 | 11.14 | qfq | 11,615,621 | 129,574,578 | -1.94% |
| 2025-11-19 | 11.63 | 12.00 | 11.20 | 11.36 | 11.36 | qfq | 20,315,393 | 233,437,756 | -2.74% |
| 2025-11-18 | 11.06 | 12.16 | 10.98 | 11.68 | 11.68 | qfq | 31,037,492 | 366,480,864 | 5.70% |
| 2025-11-17 | 10.89 | 11.14 | 10.66 | 11.05 | 11.05 | qfq | 6,125,308 | 67,127,236 | 1.38% |
| 2025-11-14 | 10.85 | 11.07 | 10.85 | 10.90 | 10.90 | qfq | 3,578,252 | 39,237,785 | -0.09% |
| 2025-11-13 | 10.97 | 10.99 | 10.87 | 10.91 | 10.91 | qfq | 4,536,511 | 49,486,149 | -0.55% |
| 2025-11-12 | 11.17 | 11.21 | 10.93 | 10.97 | 10.97 | qfq | 5,674,037 | 62,563,062 | -1.79% |
| 2025-11-11 | 11.24 | 11.38 | 11.13 | 11.17 | 11.17 | qfq | 5,098,320 | 57,218,078 | -0.45% |
| 2025-11-10 | 11.20 | 11.33 | 11.11 | 11.22 | 11.22 | qfq | 5,569,731 | 62,278,766 | -0.09% |
| 2025-11-07 | 11.31 | 11.62 | 11.17 | 11.23 | 11.23 | qfq | 6,492,126 | 73,548,208 | -0.62% |
| 2025-11-06 | 11.27 | 11.36 | 11.12 | 11.30 | 11.30 | qfq | 5,644,668 | 63,458,255 | 0.27% |
| 2025-11-05 | 11.26 | 11.45 | 11.12 | 11.27 | 11.27 | qfq | 5,899,724 | 66,609,369 | -0.35% |
| 2025-11-04 | 11.45 | 11.52 | 11.16 | 11.31 | 11.31 | qfq | 6,951,515 | 78,563,060 | -1.22% |
| 2025-11-03 | 11.52 | 11.54 | 11.21 | 11.45 | 11.45 | qfq | 7,374,007 | 83,670,129 | -0.61% |
| 2025-10-31 | 11.20 | 11.75 | 11.08 | 11.52 | 11.52 | qfq | 12,797,722 | 147,861,732 | 3.23% |
| 2025-10-30 | 11.17 | 11.32 | 11.07 | 11.16 | 11.16 | qfq | 5,512,480 | 61,639,500 | -0.09% |
| 2025-10-29 | 10.99 | 11.36 | 10.81 | 11.17 | 11.17 | qfq | 8,897,431 | 98,885,588 | 1.64% |
| 2025-10-28 | 11.20 | 11.29 | 10.97 | 10.99 | 10.99 | qfq | 6,572,840 | 72,855,897 | -1.88% |
| 2025-10-27 | 11.39 | 11.78 | 11.14 | 11.20 | 11.20 | qfq | 8,919,532 | 101,246,116 | -0.53% |
| 2025-10-24 | 11.22 | 11.31 | 11.15 | 11.26 | 11.26 | qfq | 3,815,888 | 42,842,669 | 0.36% |
| 2025-10-23 | 11.39 | 11.46 | 11.15 | 11.22 | 11.22 | qfq | 6,661,617 | 74,886,428 | -1.32% |
| 2025-10-22 | 11.21 | 11.68 | 11.21 | 11.37 | 11.37 | qfq | 9,302,189 | 106,884,081 | 0.35% |
| 2025-10-21 | 11.19 | 11.39 | 10.98 | 11.33 | 11.33 | qfq | 9,425,760 | 105,352,944 | 1.16% |
| 2025-10-20 | 10.65 | 11.41 | 10.64 | 11.20 | 11.20 | qfq | 12,110,250 | 134,353,661 | 5.36% |
| 2025-10-17 | 10.74 | 10.81 | 10.60 | 10.63 | 10.63 | qfq | 4,236,537 | 45,280,256 | -0.93% |
| 2025-10-16 | 10.90 | 10.92 | 10.69 | 10.73 | 10.73 | qfq | 4,888,406 | 52,691,832 | -1.83% |
| 2025-10-15 | 10.92 | 10.96 | 10.76 | 10.93 | 10.93 | qfq | 5,092,149 | 55,418,760 | 0.46% |
| 2025-10-14 | 11.04 | 11.14 | 10.81 | 10.88 | 10.88 | qfq | 6,366,696 | 69,873,386 | -1.09% |
| 2025-10-13 | 11.05 | 11.20 | 10.75 | 11.00 | 11.00 | qfq | 11,505,312 | 125,859,150 | -3.68% |
| 2025-10-10 | 11.45 | 11.66 | 11.38 | 11.42 | 11.42 | qfq | 5,645,637 | 64,866,376 | 0.09% |
| 2025-10-09 | 11.70 | 11.73 | 11.38 | 11.41 | 11.41 | qfq | 9,544,065 | 109,762,387 | -2.73% |
| 2025-09-30 | 11.65 | 12.00 | 11.61 | 11.73 | 11.73 | qfq | 8,442,313 | 99,295,075 | 0.60% |
| 2025-09-29 | 11.82 | 11.85 | 11.48 | 11.66 | 11.66 | qfq | 6,595,712 | 76,884,449 | -1.35% |
| 2025-09-26 | 11.79 | 11.98 | 11.59 | 11.82 | 11.82 | qfq | 5,192,580 | 61,491,708 | 0.60% |
| 2025-09-25 | 11.97 | 11.99 | 11.68 | 11.75 | 11.75 | qfq | 7,204,155 | 84,852,187 | -2.08% |
| 2025-09-24 | 11.89 | 12.27 | 11.85 | 12.00 | 12.00 | qfq | 6,254,788 | 75,531,723 | 0.50% |
| 2025-09-23 | 12.22 | 12.22 | 11.71 | 11.94 | 11.94 | qfq | 7,143,903 | 84,951,803 | -2.45% |
| 2025-09-22 | 12.30 | 12.38 | 12.09 | 12.24 | 12.24 | qfq | 5,166,512 | 63,146,604 | -1.13% |
| 2025-09-19 | 12.30 | 12.69 | 12.22 | 12.38 | 12.38 | qfq | 9,195,841 | 113,783,277 | 0.73% |
| 2025-09-18 | 12.62 | 12.73 | 12.22 | 12.29 | 12.29 | qfq | 9,598,488 | 120,006,117 | -2.23% |
| 2025-09-17 | 12.79 | 12.79 | 12.51 | 12.57 | 12.57 | qfq | 7,293,108 | 91,715,771 | -1.80% |
| 2025-09-16 | 12.33 | 12.80 | 12.28 | 12.80 | 12.80 | qfq | 11,928,674 | 150,453,865 | 3.90% |
| 2025-09-15 | 12.44 | 12.52 | 12.24 | 12.32 | 12.32 | qfq | 9,325,668 | 115,081,942 | -0.81% |
| 2025-09-12 | 11.70 | 12.62 | 11.70 | 12.42 | 12.42 | qfq | 19,084,150 | 234,788,032 | 5.97% |
| 2025-09-11 | 11.26 | 11.84 | 11.11 | 11.72 | 11.72 | qfq | 9,374,251 | 108,348,723 | 4.09% |
| 2025-09-10 | 11.33 | 11.41 | 11.20 | 11.26 | 11.26 | qfq | 3,432,454 | 38,661,384 | -0.71% |
| 2025-09-09 | 11.88 | 11.88 | 11.30 | 11.34 | 11.34 | qfq | 6,740,500 | 77,274,926 | -2.74% |
| 2025-09-08 | 11.45 | 11.74 | 11.45 | 11.66 | 11.66 | qfq | 6,685,091 | 77,602,971 | 2.37% |
| 2025-09-05 | 11.40 | 11.40 | 11.05 | 11.39 | 11.39 | qfq | 5,733,532 | 64,644,895 | 1.52% |
| 2025-09-04 | 11.20 | 11.37 | 11.01 | 11.22 | 11.22 | qfq | 6,964,564 | 78,286,285 | 0.45% |
| 2025-09-03 | 11.62 | 11.63 | 11.17 | 11.17 | 11.17 | qfq | 6,145,925 | 69,933,994 | -2.87% |
| 2025-09-02 | 11.82 | 11.84 | 11.29 | 11.50 | 11.50 | qfq | 10,189,463 | 117,472,979 | -2.46% |
| 2025-09-01 | 12.03 | 12.19 | 11.70 | 11.79 | 11.79 | qfq | 8,893,434 | 106,122,731 | -1.75% |
| 2025-08-29 | 12.30 | 12.41 | 11.87 | 12.00 | 12.00 | qfq | 10,287,678 | 124,430,737 | -2.52% |
| 2025-08-28 | 12.30 | 12.67 | 11.91 | 12.31 | 12.31 | qfq | 15,060,995 | 184,715,945 | -2.07% |
| 2025-08-27 | 12.83 | 13.08 | 12.56 | 12.57 | 12.57 | qfq | 14,250,126 | 182,473,720 | -3.23% |
| 2025-08-26 | 13.00 | 13.06 | 12.47 | 12.99 | 12.99 | qfq | 15,244,012 | 195,417,709 | 3.51% |
| 2025-08-25 | 12.55 | 12.95 | 12.45 | 12.55 | 12.55 | qfq | 16,267,257 | 205,760,648 | 0.40% |
| 2025-08-22 | 12.37 | 12.62 | 12.29 | 12.50 | 12.50 | qfq | 8,307,092 | 103,516,483 | 1.05% |
| 2025-08-21 | 12.52 | 12.55 | 12.22 | 12.37 | 12.37 | qfq | 8,894,005 | 109,567,534 | -0.64% |
| 2025-08-20 | 12.15 | 12.55 | 12.10 | 12.45 | 12.45 | qfq | 12,092,772 | 150,196,973 | 1.80% |
| 2025-08-19 | 12.56 | 12.68 | 11.93 | 12.23 | 12.23 | qfq | 26,030,732 | 317,570,659 | -4.00% |
| 2025-08-18 | 13.00 | 13.22 | 12.52 | 12.74 | 12.74 | qfq | 21,288,986 | 273,120,025 | -3.70% |
| 2025-08-15 | 12.66 | 13.67 | 12.66 | 13.23 | 13.23 | qfq | 20,586,984 | 272,534,217 | 4.58% |
| 2025-08-14 | 12.77 | 12.91 | 12.50 | 12.65 | 12.65 | qfq | 11,820,604 | 150,129,034 | -1.02% |
| 2025-08-13 | 12.61 | 12.85 | 12.50 | 12.78 | 12.78 | qfq | 10,360,531 | 131,878,396 | 1.35% |
| 2025-08-12 | 12.72 | 12.84 | 12.49 | 12.61 | 12.61 | qfq | 10,336,299 | 130,435,007 | -0.16% |
| 2025-08-11 | 11.96 | 12.85 | 11.96 | 12.63 | 12.63 | qfq | 21,680,992 | 271,887,028 | 5.60% |
| 2025-08-08 | 11.86 | 12.10 | 11.71 | 11.96 | 11.96 | qfq | 10,698,138 | 127,733,696 | 1.01% |
| 2025-08-07 | 11.58 | 12.06 | 11.50 | 11.84 | 11.84 | qfq | 12,713,942 | 150,555,103 | 2.16% |
| 2025-08-06 | 11.58 | 11.62 | 11.34 | 11.59 | 11.59 | qfq | 6,218,663 | 71,429,997 | 0.17% |
| 2025-08-05 | 11.45 | 11.59 | 11.31 | 11.57 | 11.57 | qfq | 5,658,915 | 65,076,854 | 1.05% |
| 2025-08-04 | 11.20 | 11.45 | 11.09 | 11.45 | 11.45 | qfq | 5,589,446 | 63,310,024 | 1.78% |
| 2025-08-01 | 11.10 | 11.28 | 11.04 | 11.25 | 11.25 | qfq | 5,051,596 | 56,637,284 | 1.08% |
| 2025-07-31 | 11.39 | 11.39 | 11.07 | 11.13 | 11.13 | qfq | 6,875,779 | 76,969,034 | -2.37% |
| 2025-07-30 | 11.32 | 11.53 | 11.25 | 11.40 | 11.40 | qfq | 6,130,607 | 69,664,507 | 0.80% |
| 2025-07-29 | 11.31 | 11.57 | 11.20 | 11.31 | 11.31 | qfq | 8,164,603 | 92,689,902 | 0.00% |
| 2025-07-28 | 11.38 | 11.39 | 11.20 | 11.31 | 11.31 | qfq | 12,036,626 | 136,021,721 | -2.42% |
| 2025-07-25 | 12.30 | 12.48 | 11.53 | 11.59 | 11.59 | qfq | 23,475,851 | 277,983,688 | -2.85% |
| 2025-07-24 | 11.45 | 12.12 | 11.41 | 11.93 | 11.93 | qfq | 20,887,531 | 248,058,765 | 4.19% |
| 2025-07-23 | 11.57 | 11.75 | 11.45 | 11.45 | 11.45 | qfq | 6,970,868 | 80,693,820 | -1.21% |
| 2025-07-22 | 11.70 | 11.87 | 11.44 | 11.59 | 11.59 | qfq | 8,336,355 | 96,447,052 | -0.17% |
| 2025-07-21 | 11.40 | 11.77 | 11.16 | 11.61 | 11.61 | qfq | 13,910,117 | 159,655,474 | 0.69% |
| 2025-07-18 | 11.78 | 12.33 | 11.36 | 11.53 | 11.53 | qfq | 16,600,629 | 193,385,056 | -2.12% |
| 2025-07-17 | 11.88 | 11.96 | 11.75 | 11.78 | 11.78 | qfq | 8,026,438 | 95,090,307 | -0.84% |
| 2025-07-16 | 12.01 | 12.05 | 11.85 | 11.88 | 11.88 | qfq | 7,253,564 | 86,599,188 | -1.49% |
| 2025-07-15 | 12.00 | 12.18 | 11.86 | 12.06 | 12.06 | qfq | 8,143,648 | 97,594,867 | 0.00% |
| 2025-07-14 | 11.79 | 12.36 | 11.79 | 12.06 | 12.06 | qfq | 11,124,298 | 134,641,671 | 2.20% |
| 2025-07-11 | 11.86 | 12.20 | 11.74 | 11.80 | 11.80 | qfq | 13,985,298 | 167,503,582 | -0.59% |
| 2025-07-10 | 11.61 | 11.95 | 11.50 | 11.87 | 11.87 | qfq | 15,196,309 | 178,701,854 | 2.24% |
| 2025-07-09 | 11.31 | 11.65 | 11.22 | 11.61 | 11.61 | qfq | 14,285,250 | 163,529,864 | 2.38% |
| 2025-07-08 | 11.18 | 11.42 | 11.18 | 11.34 | 11.34 | qfq | 11,719,670 | 132,678,542 | 0.53% |
| 2025-07-07 | 10.81 | 11.40 | 10.68 | 11.28 | 11.28 | qfq | 15,877,109 | 177,198,989 | 3.96% |
| 2025-07-04 | 10.68 | 11.08 | 10.57 | 10.85 | 10.85 | qfq | 12,371,170 | 133,645,166 | 1.59% |
| 2025-07-03 | 10.70 | 10.76 | 10.43 | 10.68 | 10.68 | qfq | 7,061,382 | 75,009,994 | -0.56% |
| 2025-07-02 | 10.72 | 10.82 | 10.64 | 10.74 | 10.74 | qfq | 6,730,701 | 72,097,253 | -0.19% |
| 2025-07-01 | 10.64 | 10.85 | 10.64 | 10.76 | 10.76 | qfq | 9,432,673 | 101,224,241 | 1.13% |
| 2025-06-30 | 10.70 | 10.75 | 10.47 | 10.64 | 10.64 | qfq | 11,169,906 | 118,096,018 | -1.39% |
| 2025-06-27 | 10.59 | 10.87 | 10.50 | 10.79 | 10.79 | qfq | 12,450,038 | 132,724,544 | 1.89% |
| 2025-06-26 | 10.46 | 10.85 | 10.34 | 10.59 | 10.59 | qfq | 11,838,463 | 125,746,162 | 1.24% |
| 2025-06-25 | 10.43 | 10.53 | 10.29 | 10.46 | 10.46 | qfq | 6,797,150 | 70,787,874 | 0.29% |
| 2025-06-24 | 10.46 | 10.58 | 10.36 | 10.43 | 10.43 | qfq | 6,762,463 | 70,837,948 | -0.29% |
| 2025-06-23 | 10.21 | 10.53 | 10.15 | 10.46 | 10.46 | qfq | 5,723,280 | 59,545,750 | 1.36% |
| 2025-06-20 | 10.21 | 10.45 | 10.18 | 10.32 | 10.32 | qfq | 6,103,202 | 62,872,065 | 1.08% |
| 2025-06-19 | 10.76 | 10.76 | 10.15 | 10.21 | 10.21 | qfq | 9,963,736 | 103,403,608 | -4.93% |
| 2025-06-18 | 10.65 | 10.78 | 10.23 | 10.74 | 10.74 | qfq | 10,571,544 | 111,823,502 | 1.13% |
| 2025-06-17 | 10.67 | 10.69 | 10.51 | 10.62 | 10.62 | qfq | 7,255,287 | 76,721,226 | -0.56% |
| 2025-06-16 | 10.75 | 10.89 | 10.66 | 10.68 | 10.68 | qfq | 8,272,255 | 88,912,348 | -0.37% |
| 2025-06-13 | 10.95 | 11.00 | 10.49 | 10.72 | 10.72 | qfq | 10,566,845 | 112,862,422 | -2.10% |
| 2025-06-12 | 10.90 | 10.95 | 10.76 | 10.95 | 10.95 | qfq | 7,544,111 | 81,923,550 | 0.64% |
| 2025-06-11 | 10.80 | 10.98 | 10.69 | 10.88 | 10.88 | qfq | 9,506,646 | 103,100,674 | 0.37% |
| 2025-06-10 | 11.03 | 11.10 | 10.66 | 10.84 | 10.84 | qfq | 16,841,045 | 182,803,338 | -1.90% |
| 2025-06-09 | 11.31 | 11.49 | 11.00 | 11.05 | 11.05 | qfq | 15,081,454 | 167,537,040 | 0.82% |
| 2025-06-06 | 11.22 | 11.30 | 10.85 | 10.96 | 10.96 | qfq | 17,040,729 | 187,469,858 | -2.14% |
| 2025-06-05 | 11.49 | 11.49 | 10.94 | 11.20 | 11.20 | qfq | 38,615,051 | 430,716,730 | -2.78% |
| 2025-06-04 | 10.51 | 11.52 | 10.39 | 11.52 | 11.52 | qfq | 39,668,151 | 434,250,768 | 10.03% |
| 2025-06-03 | 10.02 | 10.99 | 9.90 | 10.47 | 10.47 | qfq | 39,072,015 | 415,206,826 | 4.80% |
| 2025-05-30 | 10.12 | 10.34 | 9.91 | 9.99 | 9.99 | qfq | 14,326,666 | 144,769,301 | -1.67% |
| 2025-05-29 | 10.22 | 10.26 | 10.00 | 10.16 | 10.16 | qfq | 13,840,319 | 140,738,204 | -0.59% |
| 2025-05-28 | 9.91 | 10.28 | 9.87 | 10.22 | 10.22 | qfq | 19,545,169 | 197,325,670 | 3.13% |
| 2025-05-27 | 9.80 | 10.10 | 9.72 | 9.91 | 9.91 | qfq | 17,680,901 | 175,110,585 | 0.71% |
| 2025-05-26 | 9.10 | 9.87 | 9.10 | 9.84 | 9.84 | qfq | 25,177,080 | 241,902,127 | 7.54% |
| 2025-05-23 | 9.28 | 9.38 | 9.11 | 9.15 | 9.15 | qfq | 9,920,464 | 91,685,606 | -1.51% |
| 2025-05-22 | 9.39 | 9.50 | 9.26 | 9.29 | 9.29 | qfq | 11,160,457 | 104,414,334 | -1.69% |
| 2025-05-21 | 9.51 | 9.66 | 9.44 | 9.45 | 9.45 | qfq | 12,843,199 | 122,089,865 | -2.17% |
| 2025-05-20 | 9.58 | 9.93 | 9.40 | 9.66 | 9.66 | qfq | 24,801,032 | 238,233,632 | 1.05% |
| 2025-05-19 | 9.58 | 9.73 | 9.43 | 9.56 | 9.56 | qfq | 23,334,526 | 223,394,875 | 0.74% |
| 2025-05-16 | 9.62 | 9.72 | 9.33 | 9.49 | 9.49 | qfq | 29,535,648 | 280,599,843 | -2.37% |
| 2025-05-15 | 10.49 | 10.58 | 9.70 | 9.72 | 9.72 | qfq | 54,295,128 | 551,992,333 | -2.51% |
| 2025-05-14 | 9.08 | 9.97 | 8.92 | 9.97 | 9.97 | qfq | 39,997,366 | 381,112,261 | 10.04% |
| 2025-05-13 | 9.42 | 9.42 | 9.03 | 9.06 | 9.06 | qfq | 20,173,330 | 184,602,691 | -1.84% |
| 2025-05-12 | 8.80 | 9.27 | 8.68 | 9.23 | 9.23 | qfq | 28,121,911 | 251,338,675 | 3.82% |
| 2025-05-09 | 8.55 | 9.20 | 8.36 | 8.89 | 8.89 | qfq | 27,017,835 | 237,940,768 | 3.49% |
| 2025-05-08 | 8.47 | 8.68 | 8.38 | 8.59 | 8.59 | qfq | 14,042,510 | 120,344,870 | 1.30% |
| 2025-05-07 | 8.48 | 8.68 | 8.38 | 8.48 | 8.48 | qfq | 14,415,990 | 122,714,836 | 0.71% |
| 2025-05-06 | 8.22 | 8.42 | 8.11 | 8.42 | 8.42 | qfq | 12,855,673 | 106,833,878 | 2.56% |
| 2025-04-30 | 8.25 | 8.34 | 8.16 | 8.21 | 8.21 | qfq | 11,836,636 | 97,420,070 | -0.61% |
| 2025-04-29 | 8.41 | 8.42 | 8.09 | 8.26 | 8.26 | qfq | 12,899,416 | 106,901,546 | -0.96% |
| 2025-04-28 | 9.12 | 9.14 | 8.30 | 8.34 | 8.34 | qfq | 27,079,659 | 232,927,846 | -8.05% |
| 2025-04-25 | 9.22 | 9.55 | 9.05 | 9.07 | 9.07 | qfq | 30,753,995 | 283,701,289 | -3.20% |
| 2025-04-24 | 9.37 | 9.63 | 9.37 | 9.37 | 9.37 | qfq | 57,011,426 | 536,112,975 | -9.99% |
| 2025-04-23 | 11.36 | 11.36 | 10.39 | 10.41 | 10.41 | qfq | 84,812,421 | 945,117,639 | 0.77% |
| 2025-04-22 | 9.78 | 10.33 | 9.66 | 10.33 | 10.33 | qfq | 33,085,893 | 338,662,620 | 10.01% |
| 2025-04-21 | 9.08 | 9.41 | 9.02 | 9.39 | 9.39 | qfq | 17,881,551 | 164,699,146 | 4.10% |
| 2025-04-18 | 9.47 | 9.58 | 9.01 | 9.02 | 9.02 | qfq | 20,311,256 | 186,785,305 | -6.24% |
| 2025-04-17 | 9.18 | 10.14 | 8.93 | 9.62 | 9.62 | qfq | 30,151,732 | 285,935,966 | 4.34% |
| 2025-04-16 | 9.16 | 9.66 | 9.11 | 9.22 | 9.22 | qfq | 19,521,953 | 181,801,801 | 1.10% |
| 2025-04-15 | 9.36 | 9.36 | 8.85 | 9.12 | 9.12 | qfq | 18,925,965 | 170,813,367 | -3.18% |
| 2025-04-14 | 8.85 | 9.55 | 8.82 | 9.42 | 9.42 | qfq | 27,588,152 | 254,095,431 | 3.86% |
| 2025-04-11 | 8.76 | 9.44 | 8.67 | 9.07 | 9.07 | qfq | 30,991,147 | 278,719,375 | 5.59% |
| 2025-04-10 | 8.67 | 8.68 | 8.11 | 8.59 | 8.59 | qfq | 15,718,723 | 133,792,258 | 6.58% |
| 2025-04-09 | 7.20 | 8.20 | 6.98 | 8.06 | 8.06 | qfq | 12,494,950 | 96,082,075 | 8.04% |
| 2025-04-08 | 7.46 | 7.69 | 7.21 | 7.46 | 7.46 | qfq | 7,807,648 | 57,955,321 | -4.48% |
| 2025-04-07 | 7.90 | 8.28 | 7.81 | 7.81 | 7.81 | qfq | 5,570,861 | 44,234,989 | -10.02% |
| 2025-04-03 | 8.48 | 8.72 | 8.35 | 8.68 | 8.68 | qfq | 6,253,545 | 53,589,371 | -32.45% |
| 2025-04-02 | 12.89 | 13.07 | 12.76 | 12.85 | 8.62 | qfq | 3,655,306 | 47,162,226 | -0.31% |
| 2025-04-01 | 13.06 | 13.08 | 12.86 | 12.89 | 8.65 | qfq | 3,757,768 | 48,705,867 | -1.30% |
| 2025-03-31 | 12.82 | 13.14 | 12.80 | 13.06 | 8.76 | qfq | 4,321,789 | 56,221,052 | 1.01% |
| 2025-03-28 | 13.25 | 13.44 | 12.90 | 12.93 | 8.68 | qfq | 5,332,940 | 69,780,110 | -2.85% |
| 2025-03-27 | 13.08 | 13.45 | 12.99 | 13.31 | 8.93 | qfq | 4,938,179 | 65,281,069 | 1.37% |
| 2025-03-26 | 12.95 | 13.28 | 12.90 | 13.13 | 8.81 | qfq | 4,059,503 | 53,209,666 | 1.47% |
| 2025-03-25 | 13.04 | 13.14 | 12.90 | 12.94 | 8.68 | qfq | 2,740,816 | 35,688,887 | -0.54% |
| 2025-03-24 | 12.98 | 13.22 | 12.81 | 13.01 | 8.73 | qfq | 4,581,761 | 59,709,537 | 0.00% |
| 2025-03-21 | 13.22 | 13.28 | 12.96 | 13.01 | 8.73 | qfq | 3,717,070 | 48,726,034 | -1.89% |
| 2025-03-20 | 13.23 | 13.35 | 13.22 | 13.26 | 8.90 | qfq | 2,248,003 | 29,855,866 | 0.00% |
| 2025-03-19 | 13.31 | 13.43 | 13.20 | 13.26 | 8.90 | qfq | 3,478,568 | 46,231,935 | -0.30% |
| 2025-03-18 | 13.36 | 13.37 | 13.20 | 13.30 | 8.92 | qfq | 3,007,820 | 39,882,917 | -0.08% |
| 2025-03-17 | 13.45 | 13.51 | 13.28 | 13.31 | 8.93 | qfq | 3,594,469 | 47,962,601 | -1.04% |
| 2025-03-14 | 13.35 | 13.51 | 13.21 | 13.45 | 9.02 | qfq | 4,624,816 | 61,875,632 | 0.75% |
| 2025-03-13 | 13.73 | 13.73 | 13.24 | 13.35 | 8.96 | qfq | 5,815,602 | 77,840,560 | -2.27% |
| 2025-03-12 | 13.75 | 13.92 | 13.61 | 13.66 | 9.17 | qfq | 7,055,858 | 96,930,027 | -0.65% |
| 2025-03-11 | 13.18 | 13.95 | 13.14 | 13.75 | 9.23 | qfq | 10,523,084 | 142,892,288 | 3.77% |
| 2025-03-10 | 13.21 | 13.30 | 13.07 | 13.25 | 8.89 | qfq | 5,449,895 | 71,824,705 | 0.68% |
| 2025-03-07 | 13.24 | 13.40 | 13.07 | 13.16 | 8.83 | qfq | 6,478,604 | 85,729,548 | -0.38% |
| 2025-03-06 | 13.01 | 13.35 | 12.98 | 13.21 | 8.86 | qfq | 9,264,117 | 122,508,473 | 0.53% |
| 2025-03-05 | 12.74 | 13.40 | 12.57 | 13.14 | 8.82 | qfq | 10,185,524 | 132,531,538 | 3.22% |
| 2025-03-04 | 12.59 | 12.75 | 12.52 | 12.73 | 8.54 | qfq | 2,864,956 | 36,341,181 | 0.87% |
| 2025-03-03 | 12.76 | 12.85 | 12.56 | 12.62 | 8.47 | qfq | 3,981,036 | 50,646,698 | -0.24% |
| 2025-02-28 | 12.96 | 12.98 | 12.63 | 12.65 | 8.49 | qfq | 4,721,749 | 60,403,140 | -1.02% |
| 2025-02-27 | 12.87 | 12.95 | 12.58 | 12.78 | 8.57 | qfq | 4,964,078 | 63,309,437 | -0.62% |
| 2025-02-26 | 12.88 | 12.89 | 12.76 | 12.86 | 8.63 | qfq | 4,319,930 | 55,376,073 | 0.55% |
| 2025-02-25 | 12.91 | 12.93 | 12.73 | 12.79 | 8.58 | qfq | 5,357,063 | 68,701,371 | -1.62% |
| 2025-02-24 | 12.97 | 13.33 | 12.91 | 13.00 | 8.72 | qfq | 8,086,526 | 105,819,100 | 1.01% |
| 2025-02-21 | 12.75 | 13.15 | 12.75 | 12.87 | 8.64 | qfq | 9,559,998 | 123,803,360 | 0.16% |
| 2025-02-20 | 13.17 | 13.46 | 12.84 | 12.85 | 8.62 | qfq | 17,056,281 | 223,654,602 | 0.86% |
| 2025-02-19 | 12.52 | 12.89 | 12.35 | 12.74 | 8.55 | qfq | 5,499,320 | 69,404,735 | 2.08% |
| 2025-02-18 | 12.97 | 12.98 | 12.30 | 12.48 | 8.37 | qfq | 5,521,889 | 69,991,396 | -3.78% |
| 2025-02-17 | 12.41 | 13.05 | 12.35 | 12.97 | 8.70 | qfq | 7,771,415 | 99,577,754 | 4.51% |
| 2025-02-14 | 12.61 | 12.61 | 12.30 | 12.41 | 8.33 | qfq | 3,085,029 | 38,276,978 | -0.24% |
| 2025-02-13 | 12.66 | 12.72 | 12.44 | 12.44 | 8.35 | qfq | 3,859,104 | 48,555,243 | -1.58% |
| 2025-02-12 | 12.61 | 12.68 | 12.41 | 12.64 | 8.48 | qfq | 3,802,301 | 47,698,349 | 0.32% |
| 2025-02-11 | 12.45 | 12.66 | 12.41 | 12.60 | 8.45 | qfq | 5,835,475 | 73,276,013 | 1.45% |
| 2025-02-10 | 12.25 | 12.47 | 12.14 | 12.42 | 8.33 | qfq | 3,576,427 | 44,049,394 | 1.39% |
| 2025-02-07 | 12.03 | 12.38 | 11.98 | 12.25 | 8.22 | qfq | 6,230,866 | 76,330,580 | 1.83% |
| 2025-02-06 | 11.91 | 12.06 | 11.60 | 12.03 | 8.07 | qfq | 5,629,436 | 66,382,952 | 0.59% |
| 2025-02-05 | 12.21 | 12.29 | 11.90 | 11.96 | 8.02 | qfq | 3,742,712 | 45,074,336 | -1.64% |
| 2025-01-27 | 12.17 | 12.39 | 12.15 | 12.16 | 8.16 | qfq | 2,961,742 | 36,275,428 | -0.08% |
| 2025-01-24 | 12.20 | 12.37 | 12.03 | 12.17 | 8.17 | qfq | 3,874,652 | 47,158,806 | -0.65% |
| 2025-01-23 | 12.13 | 12.59 | 12.13 | 12.25 | 8.22 | qfq | 6,186,537 | 76,476,904 | 0.99% |
| 2025-01-22 | 12.19 | 12.49 | 12.05 | 12.13 | 8.14 | qfq | 4,638,263 | 56,675,001 | -0.82% |
| 2025-01-21 | 12.25 | 12.28 | 12.02 | 12.23 | 8.21 | qfq | 3,431,784 | 41,745,199 | 0.25% |
| 2025-01-20 | 12.39 | 12.39 | 12.07 | 12.20 | 8.19 | qfq | 4,619,795 | 56,364,444 | -0.57% |
| 2025-01-17 | 12.51 | 12.52 | 12.12 | 12.27 | 8.23 | qfq | 5,073,399 | 62,159,547 | -2.39% |
| 2025-01-16 | 12.59 | 12.80 | 12.40 | 12.57 | 8.43 | qfq | 5,552,185 | 69,924,157 | 0.56% |
| 2025-01-15 | 12.65 | 12.80 | 12.43 | 12.50 | 8.39 | qfq | 6,399,814 | 80,552,617 | -2.34% |
| 2025-01-14 | 12.19 | 12.93 | 12.19 | 12.80 | 8.59 | qfq | 10,296,659 | 129,347,973 | 3.81% |
| 2025-01-13 | 11.93 | 12.34 | 11.66 | 12.33 | 8.27 | qfq | 6,735,194 | 81,566,200 | 1.82% |
| 2025-01-10 | 12.64 | 12.80 | 12.09 | 12.11 | 8.13 | qfq | 10,600,944 | 131,110,887 | -5.54% |
| 2025-01-09 | 13.22 | 13.22 | 12.71 | 12.82 | 8.60 | qfq | 12,351,361 | 159,583,694 | -4.61% |
| 2025-01-08 | 12.70 | 13.60 | 12.45 | 13.44 | 9.02 | qfq | 16,615,214 | 219,321,484 | 5.25% |
| 2025-01-07 | 12.43 | 13.60 | 12.18 | 12.77 | 8.57 | qfq | 14,991,036 | 191,019,777 | 2.74% |
| 2025-01-06 | 11.79 | 12.44 | 11.51 | 12.43 | 8.34 | qfq | 10,955,930 | 132,398,500 | 3.41% |
| 2025-01-03 | 11.88 | 12.46 | 11.75 | 12.02 | 8.06 | qfq | 10,171,088 | 122,822,036 | 0.67% |
| 2025-01-02 | 12.45 | 12.50 | 11.74 | 11.94 | 8.01 | qfq | 10,851,773 | 130,965,762 | -0.42% |
| 2024-12-31 | 12.00 | 12.20 | 11.58 | 11.99 | 8.04 | qfq | 10,020,905 | 118,768,580 | 1.01% |
| 2024-12-30 | 11.66 | 12.33 | 11.57 | 11.87 | 7.96 | qfq | 15,654,211 | 187,378,726 | 2.50% |
| 2024-12-27 | 11.58 | 11.58 | 11.58 | 11.58 | 7.77 | qfq | 4,303,799 | 49,837,992 | 9.97% |
| 2024-12-26 | 10.48 | 10.59 | 10.42 | 10.53 | 7.07 | qfq | 1,617,587 | 17,033,061 | 1.15% |
| 2024-12-25 | 10.80 | 10.80 | 10.38 | 10.41 | 6.98 | qfq | 3,140,228 | 32,948,714 | -3.61% |
| 2024-12-24 | 10.80 | 10.91 | 10.70 | 10.80 | 7.25 | qfq | 1,962,472 | 21,193,738 | 1.79% |
| 2024-12-23 | 11.03 | 11.03 | 10.56 | 10.61 | 7.12 | qfq | 3,026,859 | 32,559,897 | -3.81% |
| 2024-12-20 | 10.81 | 11.15 | 10.81 | 11.03 | 7.40 | qfq | 2,482,676 | 27,448,795 | 2.04% |
| 2024-12-19 | 10.69 | 10.88 | 10.66 | 10.81 | 7.25 | qfq | 2,090,916 | 22,531,517 | -0.64% |
| 2024-12-18 | 10.89 | 11.02 | 10.76 | 10.88 | 7.30 | qfq | 2,056,898 | 22,497,265 | 0.00% |
| 2024-12-17 | 11.13 | 11.17 | 10.80 | 10.88 | 7.30 | qfq | 3,274,258 | 35,816,340 | -2.51% |
| 2024-12-16 | 11.51 | 11.51 | 11.11 | 11.16 | 7.49 | qfq | 4,031,306 | 45,345,826 | -2.96% |
| 2024-12-13 | 11.72 | 11.75 | 11.46 | 11.50 | 7.72 | qfq | 3,604,666 | 41,760,806 | -1.88% |
| 2024-12-12 | 11.63 | 11.73 | 11.52 | 11.72 | 7.86 | qfq | 3,366,452 | 39,244,985 | 0.86% |
| 2024-12-11 | 11.43 | 11.70 | 11.40 | 11.62 | 7.80 | qfq | 3,593,147 | 41,571,736 | 1.84% |
| 2024-12-10 | 11.66 | 11.78 | 11.40 | 11.41 | 7.66 | qfq | 4,460,500 | 51,601,922 | -0.09% |
| 2024-12-09 | 11.51 | 11.61 | 11.30 | 11.42 | 7.66 | qfq | 4,006,961 | 45,776,917 | -1.30% |
| 2024-12-06 | 11.60 | 11.65 | 11.44 | 11.57 | 7.76 | qfq | 3,622,874 | 41,795,787 | -0.26% |
| 2024-12-05 | 11.58 | 11.67 | 11.50 | 11.60 | 7.78 | qfq | 3,646,633 | 42,189,210 | -0.43% |
| 2024-12-04 | 12.12 | 12.12 | 11.54 | 11.65 | 7.82 | qfq | 6,320,172 | 74,172,829 | -3.88% |
| 2024-12-03 | 12.26 | 12.40 | 12.05 | 12.12 | 8.13 | qfq | 6,907,362 | 84,137,940 | -1.14% |
| 2024-12-02 | 11.41 | 12.60 | 11.37 | 12.26 | 8.23 | qfq | 12,316,678 | 149,820,765 | 4.88% |
| 2024-11-29 | 11.40 | 11.82 | 11.40 | 11.69 | 7.84 | qfq | 5,440,100 | 63,494,735 | 2.01% |
| 2024-11-28 | 11.78 | 11.98 | 11.44 | 11.46 | 7.69 | qfq | 5,335,074 | 61,979,534 | 0.00% |
| 2024-11-27 | 11.51 | 11.53 | 10.77 | 11.46 | 7.69 | qfq | 5,750,687 | 64,239,057 | -0.17% |
| 2024-11-26 | 11.69 | 11.85 | 11.41 | 11.48 | 7.70 | qfq | 5,338,758 | 62,046,769 | -1.96% |
| 2024-11-25 | 11.94 | 12.02 | 11.30 | 11.71 | 7.86 | qfq | 6,679,501 | 77,942,966 | -1.60% |
| 2024-11-22 | 12.40 | 12.70 | 11.89 | 11.90 | 7.98 | qfq | 8,512,902 | 104,447,360 | -3.49% |
| 2024-11-21 | 12.19 | 12.45 | 11.96 | 12.33 | 8.27 | qfq | 8,090,099 | 98,906,293 | 1.15% |
| 2024-11-20 | 12.15 | 12.30 | 11.93 | 12.19 | 8.18 | qfq | 7,931,600 | 96,004,363 | -0.97% |
| 2024-11-19 | 12.41 | 12.44 | 11.90 | 12.31 | 8.26 | qfq | 11,687,364 | 142,678,413 | -3.90% |
| 2024-11-18 | 11.72 | 12.85 | 11.71 | 12.81 | 8.59 | qfq | 14,855,504 | 183,065,540 | 7.29% |
| 2024-11-15 | 11.70 | 12.40 | 11.70 | 11.94 | 8.01 | qfq | 13,041,554 | 157,502,950 | 1.53% |
| 2024-11-14 | 12.50 | 12.76 | 11.66 | 11.76 | 7.89 | qfq | 19,017,960 | 232,954,363 | -3.69% |
| 2024-11-13 | 11.00 | 12.21 | 10.88 | 12.21 | 8.19 | qfq | 8,909,386 | 105,555,450 | 10.00% |
| 2024-11-12 | 10.68 | 11.10 | 10.68 | 11.10 | 7.45 | qfq | 7,407,843 | 80,308,126 | 4.03% |
| 2024-11-11 | 10.58 | 10.73 | 10.52 | 10.67 | 7.16 | qfq | 4,512,496 | 47,935,590 | 0.85% |
| 2024-11-08 | 10.79 | 10.87 | 10.54 | 10.58 | 7.10 | qfq | 5,050,004 | 53,802,073 | -1.49% |
| 2024-11-07 | 10.55 | 10.79 | 10.45 | 10.74 | 7.21 | qfq | 5,298,373 | 56,612,595 | 1.32% |
| 2024-11-06 | 10.66 | 10.81 | 10.42 | 10.60 | 7.11 | qfq | 6,379,538 | 67,661,903 | -0.47% |
| 2024-11-05 | 10.26 | 11.00 | 10.20 | 10.65 | 7.15 | qfq | 8,071,572 | 85,889,431 | 4.31% |
| 2024-11-04 | 10.01 | 10.22 | 9.94 | 10.21 | 6.85 | qfq | 2,979,450 | 30,136,433 | 2.20% |
| 2024-11-01 | 10.25 | 10.29 | 9.89 | 9.99 | 6.70 | qfq | 4,147,801 | 41,672,161 | -3.20% |
| 2024-10-31 | 10.06 | 10.58 | 9.92 | 10.32 | 6.92 | qfq | 5,434,006 | 55,759,934 | 2.69% |
| 2024-10-30 | 10.06 | 10.17 | 9.89 | 10.05 | 6.74 | qfq | 3,288,301 | 32,964,330 | -0.50% |
| 2024-10-29 | 10.36 | 10.46 | 10.09 | 10.10 | 6.78 | qfq | 4,807,118 | 49,352,459 | -2.42% |
| 2024-10-28 | 10.40 | 10.47 | 10.30 | 10.35 | 6.94 | qfq | 4,726,537 | 48,928,871 | -0.77% |
| 2024-10-25 | 10.40 | 10.53 | 10.39 | 10.43 | 7.00 | qfq | 4,582,604 | 47,859,877 | 0.29% |
| 2024-10-24 | 10.60 | 10.60 | 10.33 | 10.40 | 6.98 | qfq | 2,709,787 | 28,231,477 | -2.26% |
| 2024-10-23 | 10.53 | 10.70 | 10.48 | 10.64 | 7.14 | qfq | 4,999,812 | 53,006,472 | 1.04% |
| 2024-10-22 | 10.43 | 10.56 | 10.30 | 10.53 | 7.07 | qfq | 4,297,719 | 44,925,006 | 0.00% |
| 2024-10-21 | 10.46 | 10.70 | 10.44 | 10.53 | 7.07 | qfq | 6,966,445 | 73,602,240 | 1.15% |
| 2024-10-18 | 10.19 | 10.52 | 10.01 | 10.41 | 6.98 | qfq | 6,259,968 | 64,065,036 | 1.07% |
| 2024-10-17 | 10.45 | 10.65 | 10.28 | 10.30 | 6.91 | qfq | 4,916,337 | 51,132,741 | -2.18% |
| 2024-10-16 | 10.50 | 10.71 | 10.38 | 10.53 | 7.07 | qfq | 4,675,477 | 49,314,257 | -2.05% |
| 2024-10-15 | 11.05 | 11.08 | 10.75 | 10.75 | 7.21 | qfq | 9,395,550 | 102,163,297 | -5.37% |
| 2024-10-14 | 10.99 | 11.49 | 10.33 | 11.36 | 7.62 | qfq | 17,568,194 | 191,230,955 | 5.67% |
| 2024-10-11 | 10.75 | 10.75 | 10.74 | 10.75 | 7.21 | qfq | 6,202,017 | 66,670,626 | 10.03% |
| 2024-10-10 | 9.55 | 9.91 | 9.55 | 9.77 | 6.56 | qfq | 3,696,996 | 36,163,522 | 1.88% |
| 2024-10-09 | 10.50 | 10.50 | 9.59 | 9.59 | 6.43 | qfq | 6,274,263 | 61,821,435 | -9.95% |
| 2024-10-08 | 11.49 | 11.49 | 10.45 | 10.65 | 7.15 | qfq | 10,640,367 | 114,591,289 | 1.91% |
| 2024-09-30 | 10.00 | 10.45 | 9.79 | 10.45 | 7.01 | qfq | 7,105,728 | 72,271,173 | 7.84% |
| 2024-09-27 | 9.36 | 9.75 | 9.29 | 9.69 | 6.50 | qfq | 2,449,201 | 23,365,523 | 5.44% |
| 2024-09-26 | 8.80 | 9.21 | 8.78 | 9.19 | 6.17 | qfq | 1,799,749 | 16,282,119 | 3.61% |
| 2024-09-25 | 8.87 | 9.08 | 8.85 | 8.87 | 5.95 | qfq | 2,129,028 | 19,079,916 | 0.57% |
| 2024-09-24 | 8.53 | 8.82 | 8.52 | 8.82 | 5.92 | qfq | 1,882,155 | 16,330,544 | 3.64% |
| 2024-09-23 | 8.45 | 8.59 | 8.40 | 8.51 | 5.71 | qfq | 674,802 | 5,756,087 | 0.24% |
| 2024-09-20 | 8.66 | 8.67 | 8.45 | 8.49 | 5.70 | qfq | 947,011 | 8,087,767 | -1.62% |
| 2024-09-19 | 8.50 | 8.68 | 8.47 | 8.63 | 5.79 | qfq | 1,309,574 | 11,242,924 | 1.29% |
| 2024-09-18 | 8.64 | 8.64 | 8.42 | 8.52 | 5.72 | qfq | 996,362 | 8,472,582 | -1.27% |
| 2024-09-13 | 8.73 | 8.75 | 8.61 | 8.63 | 5.79 | qfq | 668,559 | 5,791,570 | -1.15% |
| 2024-09-12 | 8.73 | 8.87 | 8.68 | 8.73 | 5.86 | qfq | 842,384 | 7,413,744 | 0.00% |
| 2024-09-11 | 8.84 | 8.94 | 8.70 | 8.73 | 5.86 | qfq | 1,121,133 | 9,863,889 | -1.13% |
| 2024-09-10 | 8.96 | 8.96 | 8.71 | 8.83 | 5.92 | qfq | 939,833 | 8,281,372 | -0.79% |
| 2024-09-09 | 8.93 | 9.05 | 8.86 | 8.90 | 5.97 | qfq | 619,940 | 5,536,239 | -0.67% |
| 2024-09-06 | 9.19 | 9.19 | 8.91 | 8.96 | 6.01 | qfq | 958,666 | 8,658,373 | -2.08% |
| 2024-09-05 | 9.11 | 9.16 | 9.07 | 9.15 | 6.14 | qfq | 647,462 | 5,908,656 | 0.99% |
| 2024-09-04 | 9.15 | 9.21 | 9.05 | 9.06 | 6.08 | qfq | 760,744 | 6,943,859 | -1.52% |
| 2024-09-03 | 9.11 | 9.29 | 9.10 | 9.20 | 6.17 | qfq | 816,528 | 7,509,700 | 0.55% |
| 2024-09-02 | 9.23 | 9.33 | 9.12 | 9.15 | 6.14 | qfq | 1,067,885 | 9,865,482 | -1.08% |
| 2024-08-30 | 9.06 | 9.40 | 9.00 | 9.25 | 6.21 | qfq | 1,826,664 | 16,887,209 | 2.10% |
| 2024-08-29 | 8.93 | 9.10 | 8.75 | 9.06 | 6.08 | qfq | 1,349,074 | 12,093,476 | -31.88% |
| 2024-08-28 | 13.52 | 13.55 | 13.28 | 13.30 | 5.98 | qfq | 1,191,625 | 15,974,354 | -1.26% |
| 2024-08-27 | 13.96 | 13.96 | 13.40 | 13.47 | 6.06 | qfq | 1,450,433 | 19,716,798 | -3.92% |
| 2024-08-26 | 13.92 | 14.12 | 13.89 | 14.02 | 6.31 | qfq | 1,084,988 | 15,183,315 | 0.29% |
| 2024-08-23 | 14.37 | 14.42 | 13.90 | 13.98 | 6.29 | qfq | 1,694,525 | 23,877,502 | -2.92% |
| 2024-08-22 | 14.34 | 14.63 | 14.27 | 14.40 | 6.48 | qfq | 1,351,345 | 19,514,148 | 0.42% |
| 2024-08-21 | 14.76 | 14.76 | 14.06 | 14.34 | 6.45 | qfq | 3,729,649 | 53,826,625 | -4.97% |
| 2024-08-20 | 14.85 | 15.09 | 14.64 | 15.09 | 6.79 | qfq | 1,908,400 | 28,496,863 | 1.48% |
| 2024-08-19 | 14.80 | 15.06 | 14.74 | 14.87 | 6.69 | qfq | 998,170 | 14,871,604 | 0.61% |
| 2024-08-16 | 14.69 | 14.81 | 14.60 | 14.78 | 6.65 | qfq | 1,089,585 | 16,030,563 | 0.27% |
| 2024-08-15 | 14.59 | 14.85 | 14.51 | 14.74 | 6.63 | qfq | 1,095,390 | 16,121,499 | 0.82% |
| 2024-08-14 | 14.70 | 14.76 | 14.57 | 14.62 | 6.58 | qfq | 728,620 | 10,671,206 | -0.75% |
| 2024-08-13 | 14.75 | 14.80 | 14.56 | 14.73 | 6.63 | qfq | 795,900 | 11,651,678 | -0.14% |
| 2024-08-12 | 14.68 | 14.80 | 14.54 | 14.75 | 6.64 | qfq | 694,700 | 10,198,326 | -0.34% |
| 2024-08-09 | 14.96 | 14.99 | 14.78 | 14.80 | 6.66 | qfq | 964,390 | 14,340,144 | -0.74% |
| 2024-08-08 | 14.73 | 14.95 | 14.61 | 14.91 | 6.71 | qfq | 1,458,000 | 21,565,949 | 0.74% |
| 2024-08-07 | 14.79 | 14.95 | 14.70 | 14.80 | 6.66 | qfq | 1,106,687 | 16,350,825 | -0.27% |
| 2024-08-06 | 14.78 | 15.00 | 14.62 | 14.84 | 6.68 | qfq | 1,661,887 | 24,579,480 | 1.57% |
| 2024-08-05 | 15.03 | 15.10 | 14.60 | 14.61 | 6.57 | qfq | 2,581,062 | 38,362,740 | -3.31% |
| 2024-08-02 | 15.18 | 15.28 | 15.02 | 15.11 | 6.80 | qfq | 3,315,710 | 50,170,723 | -1.76% |
| 2024-08-01 | 15.31 | 15.91 | 15.02 | 15.38 | 6.92 | qfq | 4,821,728 | 73,989,885 | 1.32% |
| 2024-07-31 | 14.83 | 15.28 | 14.71 | 15.18 | 6.83 | qfq | 3,624,790 | 54,596,055 | 1.88% |
| 2024-07-30 | 14.86 | 15.00 | 14.61 | 14.90 | 6.70 | qfq | 2,657,537 | 39,413,631 | 0.54% |
| 2024-07-29 | 14.51 | 15.06 | 14.51 | 14.82 | 6.67 | qfq | 3,621,910 | 53,649,169 | 0.75% |
| 2024-07-26 | 14.65 | 14.95 | 14.51 | 14.71 | 6.62 | qfq | 3,949,245 | 57,967,624 | 0.41% |
| 2024-07-25 | 14.50 | 15.20 | 14.50 | 14.65 | 6.59 | qfq | 7,104,245 | 105,275,800 | -6.15% |
| 2024-07-24 | 14.90 | 16.54 | 14.55 | 15.61 | 7.02 | qfq | 9,593,833 | 149,592,326 | 3.79% |
| 2024-07-23 | 15.90 | 15.97 | 14.97 | 15.04 | 6.77 | qfq | 6,323,790 | 95,875,189 | -3.71% |
| 2024-07-22 | 14.26 | 15.62 | 14.17 | 15.62 | 7.03 | qfq | 3,057,373 | 45,833,662 | 10.00% |
| 2024-07-19 | 14.32 | 14.35 | 14.03 | 14.20 | 6.39 | qfq | 1,347,730 | 19,072,715 | -2.14% |
| 2024-07-18 | 14.21 | 14.52 | 14.02 | 14.51 | 6.53 | qfq | 969,338 | 13,851,750 | 1.26% |
| 2024-07-17 | 14.48 | 14.60 | 14.20 | 14.33 | 6.45 | qfq | 1,168,005 | 16,710,426 | -1.31% |
| 2024-07-16 | 14.80 | 14.86 | 14.30 | 14.52 | 6.53 | qfq | 2,217,155 | 32,075,899 | -1.56% |
| 2024-07-15 | 15.38 | 15.51 | 14.68 | 14.75 | 6.64 | qfq | 2,663,135 | 39,907,179 | -5.33% |
| 2024-07-12 | 15.66 | 15.73 | 15.43 | 15.58 | 7.01 | qfq | 956,460 | 14,887,316 | -0.57% |
| 2024-07-11 | 15.64 | 15.87 | 15.55 | 15.67 | 7.05 | qfq | 1,269,788 | 19,937,378 | 0.84% |
| 2024-07-10 | 15.50 | 15.83 | 15.45 | 15.54 | 6.99 | qfq | 1,004,035 | 15,687,287 | -0.58% |
| 2024-07-09 | 15.21 | 15.63 | 14.90 | 15.63 | 7.03 | qfq | 1,044,450 | 16,012,007 | 2.29% |
| 2024-07-08 | 15.66 | 15.68 | 15.23 | 15.28 | 6.87 | qfq | 869,880 | 13,354,309 | -2.43% |
| 2024-07-05 | 15.49 | 15.72 | 15.37 | 15.66 | 7.05 | qfq | 893,645 | 13,880,361 | 0.77% |
| 2024-07-04 | 15.89 | 16.02 | 15.47 | 15.54 | 6.99 | qfq | 1,268,994 | 19,869,360 | -2.88% |
| 2024-07-03 | 16.31 | 16.50 | 15.95 | 16.00 | 7.20 | qfq | 1,240,330 | 20,010,878 | -1.96% |
| 2024-07-02 | 16.32 | 16.54 | 16.21 | 16.32 | 7.34 | qfq | 868,700 | 14,201,093 | -0.61% |
| 2024-07-01 | 15.98 | 16.48 | 15.98 | 16.42 | 7.39 | qfq | 1,076,805 | 17,523,715 | 1.73% |
| 2024-06-28 | 15.84 | 16.32 | 15.82 | 16.14 | 7.26 | qfq | 951,085 | 15,366,374 | 1.06% |
| 2024-06-27 | 16.19 | 16.50 | 15.96 | 15.97 | 7.19 | qfq | 745,145 | 12,070,075 | -2.26% |
| 2024-06-26 | 15.91 | 16.39 | 15.91 | 16.34 | 7.35 | qfq | 872,875 | 14,111,485 | 1.81% |
| 2024-06-25 | 15.97 | 16.28 | 15.87 | 16.05 | 7.22 | qfq | 1,185,465 | 19,013,244 | -0.12% |
| 2024-06-24 | 16.33 | 16.59 | 15.80 | 16.07 | 7.23 | qfq | 1,576,162 | 25,422,271 | -3.37% |
| 2024-06-21 | 16.50 | 16.91 | 16.44 | 16.63 | 7.48 | qfq | 1,556,345 | 25,973,979 | 1.71% |
| 2024-06-20 | 16.90 | 17.04 | 16.30 | 16.35 | 7.36 | qfq | 1,430,055 | 23,626,054 | -3.20% |
| 2024-06-19 | 16.77 | 17.05 | 16.77 | 16.89 | 7.60 | qfq | 848,901 | 14,350,887 | 0.18% |
| 2024-06-18 | 16.55 | 17.10 | 16.42 | 16.86 | 7.59 | qfq | 1,312,738 | 22,001,664 | 1.44% |
| 2024-06-17 | 16.98 | 16.98 | 16.55 | 16.62 | 7.48 | qfq | 1,020,805 | 17,027,912 | -1.89% |
| 2024-06-14 | 16.72 | 16.96 | 16.55 | 16.94 | 7.62 | qfq | 811,035 | 13,607,711 | 1.50% |
| 2024-06-13 | 17.00 | 17.15 | 16.64 | 16.69 | 7.51 | qfq | 1,062,102 | 17,775,897 | -2.05% |
| 2024-06-12 | 16.98 | 17.20 | 16.94 | 17.04 | 7.67 | qfq | 1,593,690 | 27,147,823 | 1.07% |
| 2024-06-11 | 16.78 | 16.98 | 16.50 | 16.86 | 7.59 | qfq | 1,282,065 | 21,423,259 | 0.42% |
| 2024-06-07 | 16.82 | 16.99 | 16.49 | 16.79 | 7.55 | qfq | 1,744,510 | 29,146,755 | 0.96% |
| 2024-06-06 | 17.30 | 17.50 | 16.44 | 16.63 | 7.48 | qfq | 2,511,290 | 42,310,121 | -4.43% |
| 2024-06-05 | 17.64 | 17.67 | 17.38 | 17.40 | 7.83 | qfq | 1,082,500 | 18,944,932 | -1.30% |
| 2024-06-04 | 17.67 | 17.75 | 17.40 | 17.63 | 7.93 | qfq | 1,373,600 | 24,100,624 | 0.57% |
| 2024-06-03 | 17.50 | 17.69 | 17.40 | 17.53 | 7.89 | qfq | 1,350,300 | 23,627,847 | -0.06% |
| 2024-05-31 | 17.58 | 17.77 | 17.43 | 17.54 | 7.89 | qfq | 1,409,700 | 24,758,702 | -0.17% |
| 2024-05-30 | 17.79 | 17.91 | 17.56 | 17.57 | 7.91 | qfq | 1,435,405 | 25,463,257 | -0.68% |
| 2024-05-29 | 17.50 | 17.92 | 17.50 | 17.69 | 7.96 | qfq | 1,816,712 | 32,234,419 | 0.28% |
| 2024-05-28 | 17.51 | 17.96 | 17.34 | 17.64 | 7.94 | qfq | 3,569,774 | 63,010,756 | -2.86% |
| 2024-05-27 | 18.00 | 18.86 | 17.88 | 18.16 | 8.17 | qfq | 6,167,440 | 112,205,640 | 2.83% |
| 2024-05-24 | 17.61 | 18.00 | 17.61 | 17.66 | 7.95 | qfq | 1,030,690 | 18,315,645 | -0.90% |
| 2024-05-23 | 17.80 | 18.05 | 17.68 | 17.82 | 8.02 | qfq | 1,555,825 | 27,768,734 | -0.78% |
| 2024-05-22 | 18.25 | 18.25 | 17.89 | 17.96 | 8.08 | qfq | 1,594,565 | 28,671,113 | -1.21% |
| 2024-05-21 | 18.08 | 18.45 | 17.88 | 18.18 | 8.18 | qfq | 1,544,904 | 28,167,814 | 0.55% |
| 2024-05-20 | 18.16 | 18.36 | 17.94 | 18.08 | 8.13 | qfq | 1,646,387 | 29,757,275 | -0.44% |
| 2024-05-17 | 17.92 | 18.33 | 17.75 | 18.16 | 8.17 | qfq | 2,466,710 | 44,507,475 | 0.72% |
| 2024-05-16 | 18.09 | 18.29 | 17.91 | 18.03 | 8.11 | qfq | 2,475,812 | 44,723,448 | -0.88% |
| 2024-05-15 | 18.43 | 18.50 | 17.82 | 18.19 | 8.18 | qfq | 2,942,434 | 53,358,193 | -1.78% |
| 2024-05-14 | 18.29 | 19.00 | 18.29 | 18.52 | 8.33 | qfq | 5,061,535 | 93,971,620 | 2.83% |
| 2024-05-13 | 17.73 | 18.12 | 17.43 | 18.01 | 8.10 | qfq | 2,883,062 | 51,513,577 | 1.52% |
| 2024-05-10 | 17.99 | 18.08 | 17.61 | 17.74 | 7.98 | qfq | 2,852,515 | 50,864,967 | -1.33% |
| 2024-05-09 | 17.91 | 18.35 | 17.31 | 17.98 | 8.09 | qfq | 4,505,910 | 80,258,914 | 5.70% |
| 2024-05-08 | 17.01 | 17.15 | 16.85 | 17.01 | 7.65 | qfq | 1,827,018 | 31,112,800 | -0.58% |
| 2024-05-07 | 16.92 | 17.32 | 16.91 | 17.11 | 7.70 | qfq | 1,814,160 | 30,915,096 | 0.47% |
| 2024-05-06 | 16.85 | 17.17 | 16.61 | 17.03 | 7.66 | qfq | 2,516,257 | 42,624,725 | 1.25% |
| 2024-04-30 | 16.68 | 16.89 | 16.59 | 16.82 | 7.57 | qfq | 2,972,070 | 49,808,386 | 2.56% |
| 2024-04-29 | 16.23 | 16.56 | 16.23 | 16.40 | 7.38 | qfq | 2,035,190 | 33,311,633 | 1.05% |
| 2024-04-26 | 16.09 | 16.43 | 16.01 | 16.23 | 7.30 | qfq | 2,297,495 | 37,361,867 | 0.37% |
| 2024-04-25 | 15.84 | 16.35 | 15.84 | 16.17 | 7.28 | qfq | 2,675,747 | 43,126,840 | 0.94% |
| 2024-04-24 | 15.98 | 16.08 | 15.60 | 16.02 | 7.21 | qfq | 3,392,725 | 53,789,839 | 0.13% |
| 2024-04-23 | 15.55 | 16.74 | 15.51 | 16.00 | 7.20 | qfq | 4,909,165 | 78,884,463 | 3.09% |
| 2024-04-22 | 15.96 | 16.00 | 15.21 | 15.52 | 6.98 | qfq | 4,402,985 | 68,819,835 | 6.30% |
| 2024-04-19 | 14.56 | 14.74 | 14.35 | 14.60 | 6.57 | qfq | 883,795 | 12,851,947 | 0.14% |
| 2024-04-18 | 14.36 | 14.75 | 14.30 | 14.58 | 6.56 | qfq | 1,026,249 | 14,950,245 | 0.55% |
| 2024-04-17 | 14.10 | 14.58 | 14.10 | 14.50 | 6.52 | qfq | 1,136,875 | 16,408,592 | 3.57% |
| 2024-04-16 | 14.87 | 14.87 | 13.74 | 14.00 | 6.30 | qfq | 1,960,195 | 27,596,747 | -5.91% |
| 2024-04-15 | 15.34 | 15.50 | 14.63 | 14.88 | 6.69 | qfq | 1,767,310 | 26,523,616 | -3.63% |
| 2024-04-12 | 15.38 | 15.61 | 15.35 | 15.44 | 6.95 | qfq | 975,100 | 15,097,964 | 0.65% |
| 2024-04-11 | 14.98 | 15.50 | 14.91 | 15.34 | 6.90 | qfq | 1,100,055 | 16,883,745 | 1.72% |
| 2024-04-10 | 15.32 | 15.45 | 14.94 | 15.08 | 6.78 | qfq | 971,205 | 14,685,131 | -1.57% |
| 2024-04-09 | 15.23 | 15.36 | 15.14 | 15.32 | 6.89 | qfq | 806,595 | 12,310,247 | 1.19% |
| 2024-04-08 | 15.66 | 15.66 | 15.13 | 15.14 | 6.81 | qfq | 1,053,795 | 16,144,111 | -3.13% |
| 2024-04-03 | 15.58 | 15.79 | 15.36 | 15.63 | 7.03 | qfq | 1,548,500 | 24,099,136 | 0.77% |
| 2024-04-02 | 15.46 | 15.58 | 15.25 | 15.51 | 6.98 | qfq | 983,131 | 15,195,807 | 0.39% |
| 2024-04-01 | 15.22 | 15.48 | 15.15 | 15.45 | 6.95 | qfq | 1,143,005 | 17,550,309 | 1.98% |
| 2024-03-29 | 14.96 | 15.17 | 14.84 | 15.15 | 6.82 | qfq | 955,540 | 14,346,980 | 1.13% |
| 2024-03-28 | 14.78 | 15.13 | 14.66 | 14.98 | 6.74 | qfq | 1,466,055 | 21,936,050 | 1.90% |
| 2024-03-27 | 14.94 | 15.29 | 14.70 | 14.70 | 6.61 | qfq | 1,998,355 | 30,131,556 | -2.13% |
| 2024-03-26 | 15.03 | 15.27 | 14.81 | 15.02 | 6.76 | qfq | 1,267,425 | 19,019,228 | 0.13% |
| 2024-03-25 | 15.31 | 15.46 | 14.97 | 15.00 | 6.75 | qfq | 1,046,104 | 15,916,012 | -2.02% |
| 2024-03-22 | 15.51 | 15.64 | 15.12 | 15.31 | 6.89 | qfq | 1,035,945 | 15,926,576 | -1.67% |
| 2024-03-21 | 15.70 | 15.78 | 15.37 | 15.57 | 7.01 | qfq | 1,499,492 | 23,307,629 | -0.89% |
| 2024-03-20 | 15.62 | 15.76 | 15.48 | 15.71 | 7.07 | qfq | 1,559,055 | 24,335,166 | 0.64% |
| 2024-03-19 | 15.60 | 15.90 | 15.52 | 15.61 | 7.02 | qfq | 2,103,830 | 33,079,632 | 0.13% |
| 2024-03-18 | 15.40 | 15.63 | 15.28 | 15.59 | 7.01 | qfq | 1,795,145 | 27,725,157 | 1.50% |
| 2024-03-15 | 15.38 | 15.41 | 15.21 | 15.36 | 6.91 | qfq | 878,890 | 13,470,628 | 0.46% |
| 2024-03-14 | 15.50 | 15.61 | 15.15 | 15.29 | 6.88 | qfq | 1,367,340 | 21,037,862 | -1.55% |
| 2024-03-13 | 15.31 | 15.67 | 15.25 | 15.53 | 6.99 | qfq | 2,102,540 | 32,482,447 | 1.37% |
| 2024-03-12 | 15.03 | 15.36 | 14.94 | 15.32 | 6.89 | qfq | 1,642,305 | 24,840,982 | 1.73% |
| 2024-03-11 | 14.66 | 15.13 | 14.65 | 15.06 | 6.78 | qfq | 1,480,120 | 22,153,276 | 2.52% |
| 2024-03-08 | 14.68 | 14.80 | 14.50 | 14.69 | 6.61 | qfq | 1,412,785 | 20,690,904 | -0.27% |
| 2024-03-07 | 14.91 | 15.12 | 14.64 | 14.73 | 6.63 | qfq | 1,887,877 | 28,049,518 | -1.87% |
| 2024-03-06 | 15.08 | 15.12 | 14.70 | 15.01 | 6.75 | qfq | 2,510,514 | 37,425,796 | -0.53% |
| 2024-03-05 | 15.60 | 16.80 | 14.73 | 15.09 | 6.79 | qfq | 6,456,664 | 99,593,950 | -1.44% |
| 2024-03-04 | 15.29 | 15.34 | 14.72 | 15.31 | 6.89 | qfq | 2,061,494 | 31,101,036 | 0.99% |
| 2024-03-01 | 15.26 | 15.45 | 15.01 | 15.16 | 6.82 | qfq | 1,978,988 | 30,001,110 | -1.11% |
| 2024-02-29 | 14.77 | 15.39 | 14.69 | 15.33 | 6.90 | qfq | 3,778,874 | 57,003,990 | 2.54% |
| 2024-02-28 | 17.00 | 17.00 | 14.91 | 14.95 | 6.73 | qfq | 5,511,945 | 87,763,715 | -9.12% |
| 2024-02-27 | 15.15 | 16.45 | 15.10 | 16.45 | 7.40 | qfq | 1,851,769 | 29,556,360 | 10.03% |
| 2024-02-26 | 15.45 | 15.57 | 14.84 | 14.95 | 6.73 | qfq | 1,962,746 | 29,612,683 | 1.63% |
| 2024-02-23 | 14.55 | 14.79 | 14.42 | 14.71 | 6.62 | qfq | 1,322,767 | 19,324,914 | 1.45% |
| 2024-02-22 | 14.46 | 14.60 | 14.26 | 14.50 | 6.52 | qfq | 1,286,220 | 18,514,668 | 0.28% |
| 2024-02-21 | 14.06 | 14.64 | 14.06 | 14.46 | 6.51 | qfq | 1,084,056 | 15,640,764 | 1.12% |
| 2024-02-20 | 14.37 | 14.50 | 14.15 | 14.30 | 6.43 | qfq | 1,079,924 | 15,438,715 | -0.49% |
| 2024-02-19 | 14.02 | 14.85 | 14.00 | 14.37 | 6.47 | qfq | 2,417,665 | 35,068,254 | 5.35% |
| 2024-02-08 | 12.50 | 13.73 | 12.20 | 13.64 | 6.14 | qfq | 2,265,800 | 29,493,040 | 9.12% |
| 2024-02-07 | 12.77 | 12.99 | 12.31 | 12.50 | 5.62 | qfq | 2,350,982 | 29,543,500 | -3.10% |
| 2024-02-06 | 13.02 | 13.21 | 11.67 | 12.90 | 5.80 | qfq | 3,302,496 | 40,980,610 | -0.31% |
| 2024-02-05 | 13.66 | 13.67 | 12.39 | 12.94 | 5.82 | qfq | 3,583,195 | 45,772,026 | -6.03% |
| 2024-02-02 | 14.59 | 14.75 | 13.27 | 13.77 | 6.20 | qfq | 1,715,265 | 23,963,911 | -5.49% |
| 2024-02-01 | 15.22 | 15.22 | 14.08 | 14.57 | 6.56 | qfq | 1,922,040 | 27,908,498 | -0.75% |
| 2024-01-31 | 15.31 | 15.69 | 14.60 | 14.68 | 6.60 | qfq | 2,095,220 | 31,505,961 | -5.90% |
| 2024-01-30 | 16.01 | 16.13 | 15.60 | 15.60 | 7.02 | qfq | 2,399,862 | 37,998,972 | -3.41% |
| 2024-01-29 | 16.77 | 16.97 | 16.11 | 16.15 | 7.27 | qfq | 2,151,870 | 35,286,142 | -4.21% |
| 2024-01-26 | 16.22 | 17.02 | 16.20 | 16.86 | 7.59 | qfq | 3,344,380 | 55,927,734 | 3.88% |
| 2024-01-25 | 15.97 | 16.34 | 15.97 | 16.23 | 7.30 | qfq | 1,916,860 | 31,078,088 | 1.18% |
| 2024-01-24 | 15.90 | 16.29 | 15.53 | 16.04 | 7.22 | qfq | 2,137,160 | 34,138,149 | 1.78% |
| 2024-01-23 | 15.48 | 15.89 | 15.38 | 15.76 | 7.09 | qfq | 2,089,925 | 32,555,541 | -0.82% |
| 2024-01-22 | 17.01 | 17.01 | 15.68 | 15.89 | 7.15 | qfq | 2,037,017 | 33,311,511 | -6.42% |
| 2024-01-19 | 17.27 | 17.33 | 16.94 | 16.98 | 7.64 | qfq | 1,021,010 | 17,446,647 | -1.34% |
| 2024-01-18 | 17.37 | 17.50 | 16.73 | 17.21 | 7.74 | qfq | 2,023,425 | 34,475,314 | -1.26% |
| 2024-01-17 | 17.70 | 17.83 | 17.43 | 17.43 | 7.84 | qfq | 1,542,645 | 27,259,883 | -1.41% |
| 2024-01-16 | 17.83 | 17.83 | 17.43 | 17.68 | 7.95 | qfq | 1,572,500 | 27,629,571 | -0.62% |
| 2024-01-15 | 17.69 | 17.96 | 17.59 | 17.79 | 8.00 | qfq | 1,520,496 | 27,119,046 | 0.57% |
| 2024-01-12 | 17.89 | 18.08 | 17.65 | 17.69 | 7.96 | qfq | 1,413,010 | 25,278,529 | -0.84% |
| 2024-01-11 | 17.72 | 17.99 | 17.59 | 17.84 | 8.03 | qfq | 1,280,365 | 22,755,033 | 0.45% |
| 2024-01-10 | 17.63 | 18.02 | 17.49 | 17.76 | 7.99 | qfq | 1,892,400 | 33,691,813 | 0.57% |
| 2024-01-09 | 17.55 | 18.04 | 17.55 | 17.66 | 7.95 | qfq | 1,782,835 | 31,715,359 | 0.00% |
| 2024-01-08 | 18.00 | 18.00 | 17.52 | 17.66 | 7.95 | qfq | 1,748,265 | 30,935,514 | -1.40% |
| 2024-01-05 | 18.12 | 18.46 | 17.83 | 17.91 | 8.06 | qfq | 1,516,400 | 27,523,776 | -1.38% |
| 2024-01-04 | 18.08 | 18.35 | 18.08 | 18.16 | 8.17 | qfq | 1,147,415 | 20,875,743 | -0.27% |
| 2024-01-03 | 18.32 | 18.48 | 18.05 | 18.21 | 8.19 | qfq | 1,746,992 | 31,775,676 | -0.82% |
| 2024-01-02 | 18.05 | 18.44 | 17.98 | 18.36 | 8.26 | qfq | 2,268,522 | 41,425,149 | 2.00% |
| 2023-12-29 | 17.79 | 18.37 | 17.50 | 18.00 | 8.10 | qfq | 2,412,990 | 43,350,585 | 1.69% |
| 2023-12-28 | 17.37 | 17.78 | 17.37 | 17.70 | 7.96 | qfq | 2,349,425 | 41,419,887 | 0.57% |
| 2023-12-27 | 17.61 | 17.75 | 17.28 | 17.60 | 7.92 | qfq | 2,245,430 | 39,281,608 | 0.28% |
| 2023-12-26 | 18.01 | 18.38 | 17.40 | 17.55 | 7.90 | qfq | 2,694,115 | 48,044,293 | -2.99% |
| 2023-12-25 | 18.36 | 18.36 | 17.93 | 18.09 | 8.14 | qfq | 2,164,399 | 39,090,606 | -0.39% |
| 2023-12-22 | 18.62 | 18.65 | 18.05 | 18.16 | 8.17 | qfq | 3,107,599 | 57,018,813 | -2.47% |
| 2023-12-21 | 18.20 | 18.67 | 17.98 | 18.62 | 8.38 | qfq | 3,765,544 | 68,827,218 | 1.69% |
| 2023-12-20 | 18.78 | 19.07 | 18.31 | 18.31 | 8.24 | qfq | 4,280,065 | 79,759,646 | -4.04% |
| 2023-12-19 | 19.45 | 19.55 | 18.59 | 19.08 | 8.58 | qfq | 4,234,455 | 80,412,824 | -1.24% |
| 2023-12-18 | 19.33 | 19.55 | 18.89 | 19.32 | 8.69 | qfq | 4,746,725 | 91,047,815 | -0.92% |
| 2023-12-15 | 19.59 | 20.04 | 19.00 | 19.50 | 8.77 | qfq | 6,322,360 | 122,429,165 | -0.10% |
| 2023-12-14 | 18.97 | 20.01 | 18.83 | 19.52 | 8.78 | qfq | 7,302,825 | 142,942,242 | 2.09% |
| 2023-12-13 | 19.00 | 19.53 | 18.98 | 19.12 | 8.60 | qfq | 5,476,180 | 105,103,061 | -2.10% |
| 2023-12-12 | 19.20 | 20.22 | 19.11 | 19.53 | 8.79 | qfq | 9,739,120 | 191,278,492 | 3.06% |
| 2023-12-11 | 18.75 | 19.17 | 18.36 | 18.95 | 8.53 | qfq | 5,321,780 | 100,023,144 | 0.58% |
| 2023-12-08 | 19.40 | 19.62 | 18.50 | 18.84 | 8.48 | qfq | 7,086,720 | 134,318,269 | -2.89% |
| 2023-12-07 | 19.08 | 20.79 | 19.02 | 19.40 | 8.73 | qfq | 9,224,703 | 180,717,519 | 0.83% |
| 2023-12-06 | 18.93 | 19.68 | 18.69 | 19.24 | 8.66 | qfq | 7,713,127 | 148,940,333 | 0.58% |
| 2023-12-05 | 18.71 | 19.50 | 18.45 | 19.13 | 8.61 | qfq | 8,561,544 | 163,018,892 | 0.26% |
| 2023-12-04 | 19.07 | 20.09 | 18.78 | 19.08 | 8.58 | qfq | 13,109,771 | 252,369,995 | -2.70% |
| 2023-12-01 | 18.61 | 20.02 | 18.61 | 19.61 | 8.82 | qfq | 16,569,619 | 326,469,588 | 7.75% |
| 2023-11-30 | 18.84 | 19.80 | 18.20 | 18.20 | 8.19 | qfq | 13,859,076 | 259,551,789 | -3.91% |
| 2023-11-29 | 17.33 | 18.94 | 17.33 | 18.94 | 8.52 | qfq | 8,142,465 | 153,883,726 | 9.99% |
| 2023-11-28 | 17.17 | 17.26 | 17.00 | 17.22 | 7.75 | qfq | 823,110 | 14,124,429 | 0.70% |
| 2023-11-27 | 17.02 | 17.18 | 16.93 | 17.10 | 7.69 | qfq | 764,690 | 13,032,846 | -0.18% |
| 2023-11-24 | 17.60 | 17.60 | 17.03 | 17.13 | 7.71 | qfq | 733,585 | 12,548,137 | -0.81% |
| 2023-11-23 | 17.13 | 17.29 | 17.10 | 17.27 | 7.77 | qfq | 644,745 | 11,082,677 | 1.17% |
| 2023-11-22 | 17.25 | 17.30 | 17.00 | 17.07 | 7.68 | qfq | 474,700 | 8,144,270 | -0.93% |
| 2023-11-21 | 17.37 | 17.48 | 17.23 | 17.23 | 7.75 | qfq | 719,497 | 12,489,256 | -0.40% |
| 2023-11-20 | 17.38 | 17.45 | 17.03 | 17.30 | 7.78 | qfq | 959,681 | 16,524,254 | -0.40% |
| 2023-11-17 | 18.00 | 18.00 | 17.12 | 17.37 | 7.82 | qfq | 1,269,257 | 22,049,224 | 0.52% |
| 2023-11-16 | 17.35 | 17.42 | 17.21 | 17.28 | 7.77 | qfq | 396,086 | 6,854,351 | -0.63% |
| 2023-11-15 | 17.49 | 17.55 | 17.21 | 17.39 | 7.82 | qfq | 560,641 | 9,716,008 | -0.23% |
| 2023-11-14 | 17.37 | 17.47 | 17.29 | 17.43 | 7.84 | qfq | 475,905 | 8,275,113 | 0.23% |
| 2023-11-13 | 17.27 | 17.45 | 17.26 | 17.39 | 7.82 | qfq | 736,070 | 12,794,678 | 0.75% |
| 2023-11-10 | 17.18 | 17.29 | 17.00 | 17.26 | 7.77 | qfq | 502,300 | 8,632,541 | 0.29% |
| 2023-11-09 | 17.24 | 17.28 | 17.12 | 17.21 | 7.74 | qfq | 450,613 | 7,736,865 | -0.17% |
| 2023-11-08 | 17.25 | 17.34 | 17.10 | 17.24 | 7.76 | qfq | 411,065 | 7,079,590 | -0.35% |
| 2023-11-07 | 17.23 | 17.33 | 17.05 | 17.30 | 7.78 | qfq | 562,960 | 9,699,225 | 0.64% |
| 2023-11-06 | 17.23 | 17.36 | 17.05 | 17.19 | 7.73 | qfq | 523,535 | 8,990,055 | 0.17% |
| 2023-11-03 | 17.11 | 17.23 | 17.06 | 17.16 | 7.72 | qfq | 730,840 | 12,533,513 | 0.29% |
| 2023-11-02 | 17.29 | 17.30 | 17.06 | 17.11 | 7.70 | qfq | 631,550 | 10,832,323 | -0.81% |
| 2023-11-01 | 17.13 | 17.35 | 16.98 | 17.25 | 7.76 | qfq | 709,215 | 12,200,809 | 0.58% |
| 2023-10-31 | 17.49 | 17.49 | 17.00 | 17.15 | 7.72 | qfq | 993,145 | 17,001,007 | -0.92% |
| 2023-10-30 | 16.91 | 17.55 | 16.81 | 17.31 | 7.79 | qfq | 2,811,915 | 48,843,338 | 2.97% |
| 2023-10-27 | 16.59 | 16.99 | 16.36 | 16.81 | 7.56 | qfq | 873,321 | 14,642,484 | 1.88% |
| 2023-10-26 | 16.33 | 16.55 | 16.05 | 16.50 | 7.42 | qfq | 1,413,135 | 23,093,531 | 1.79% |
| 2023-10-25 | 16.31 | 16.51 | 16.05 | 16.21 | 7.29 | qfq | 1,334,740 | 21,717,036 | -0.67% |
| 2023-10-24 | 16.31 | 16.73 | 16.13 | 16.32 | 7.34 | qfq | 1,754,716 | 28,777,923 | 0.12% |
| 2023-10-23 | 16.36 | 16.66 | 16.13 | 16.30 | 7.33 | qfq | 520,585 | 8,517,204 | -1.81% |
| 2023-10-20 | 16.67 | 16.76 | 16.48 | 16.60 | 7.47 | qfq | 378,521 | 6,298,399 | -0.42% |
| 2023-10-19 | 16.64 | 17.17 | 16.60 | 16.67 | 7.50 | qfq | 646,390 | 10,937,270 | -0.54% |
| 2023-10-18 | 16.90 | 16.93 | 16.63 | 16.76 | 7.54 | qfq | 477,130 | 7,991,268 | -1.70% |
| 2023-10-17 | 16.97 | 17.12 | 16.84 | 17.05 | 7.67 | qfq | 688,995 | 11,687,296 | -0.06% |
| 2023-10-16 | 16.90 | 17.27 | 16.90 | 17.06 | 7.68 | qfq | 424,890 | 7,259,929 | 0.77% |
| 2023-10-13 | 17.21 | 17.21 | 16.85 | 16.93 | 7.62 | qfq | 403,495 | 6,829,465 | -1.23% |
| 2023-10-12 | 17.12 | 17.25 | 17.05 | 17.14 | 7.71 | qfq | 306,290 | 5,246,272 | 0.53% |
| 2023-10-11 | 17.13 | 17.16 | 16.96 | 17.05 | 7.67 | qfq | 468,436 | 7,993,315 | -0.18% |
| 2023-10-10 | 17.18 | 17.50 | 16.99 | 17.08 | 7.68 | qfq | 759,725 | 13,083,153 | -0.64% |
| 2023-10-09 | 17.18 | 17.48 | 17.04 | 17.19 | 7.73 | qfq | 857,800 | 14,815,382 | -0.46% |
| 2023-09-28 | 17.12 | 17.27 | 17.05 | 17.27 | 7.77 | qfq | 386,570 | 6,641,965 | 0.88% |
| 2023-09-27 | 17.37 | 17.44 | 17.01 | 17.12 | 7.70 | qfq | 946,715 | 16,230,819 | -1.44% |
| 2023-09-26 | 17.13 | 17.42 | 17.05 | 17.37 | 7.82 | qfq | 701,106 | 12,081,169 | 0.87% |
| 2023-09-25 | 17.31 | 17.31 | 17.07 | 17.22 | 7.75 | qfq | 438,345 | 7,531,370 | -0.12% |
| 2023-09-22 | 17.18 | 17.43 | 17.14 | 17.24 | 7.76 | qfq | 650,690 | 11,224,012 | 0.12% |
| 2023-09-21 | 17.60 | 17.69 | 17.21 | 17.22 | 7.75 | qfq | 872,460 | 15,114,267 | -1.94% |
| 2023-09-20 | 17.32 | 17.83 | 17.26 | 17.56 | 7.90 | qfq | 1,704,795 | 30,083,593 | 1.44% |
| 2023-09-19 | 17.51 | 17.61 | 17.28 | 17.31 | 7.79 | qfq | 524,015 | 9,098,070 | -1.31% |
| 2023-09-18 | 17.47 | 17.64 | 17.40 | 17.54 | 7.89 | qfq | 744,925 | 13,034,713 | -0.28% |
| 2023-09-15 | 17.61 | 17.63 | 17.45 | 17.59 | 7.91 | qfq | 675,230 | 11,845,758 | 0.29% |
| 2023-09-14 | 17.70 | 17.85 | 17.47 | 17.54 | 7.89 | qfq | 701,900 | 12,343,526 | -0.51% |
| 2023-09-13 | 17.74 | 17.98 | 17.43 | 17.63 | 7.93 | qfq | 1,155,885 | 20,455,598 | -0.56% |
| 2023-09-12 | 17.58 | 17.77 | 17.40 | 17.73 | 7.98 | qfq | 1,143,715 | 20,169,225 | 0.80% |
| 2023-09-11 | 17.20 | 17.60 | 17.20 | 17.59 | 7.91 | qfq | 1,631,320 | 28,481,802 | 2.27% |
| 2023-09-08 | 17.07 | 17.35 | 16.86 | 17.20 | 7.74 | qfq | 887,075 | 15,201,934 | 1.36% |
| 2023-09-07 | 17.28 | 17.28 | 16.97 | 16.97 | 7.64 | qfq | 546,925 | 9,354,304 | -1.57% |
| 2023-09-06 | 17.08 | 17.28 | 17.03 | 17.24 | 7.76 | qfq | 798,760 | 13,714,982 | 0.12% |
| 2023-09-05 | 17.31 | 17.32 | 17.05 | 17.22 | 7.75 | qfq | 680,985 | 11,685,544 | -0.23% |
| 2023-09-04 | 17.03 | 17.30 | 16.80 | 17.26 | 7.77 | qfq | 975,469 | 16,730,592 | 2.25% |
| 2023-09-01 | 17.03 | 17.10 | 16.60 | 16.88 | 7.59 | qfq | 1,248,595 | 21,008,095 | -0.47% |
| 2023-08-31 | 16.79 | 17.03 | 16.63 | 16.96 | 7.63 | qfq | 820,730 | 13,861,700 | 1.37% |
| 2023-08-30 | 16.77 | 16.88 | 16.61 | 16.73 | 7.53 | qfq | 802,842 | 13,433,077 | -0.24% |
| 2023-08-29 | 16.21 | 16.96 | 15.93 | 16.77 | 7.55 | qfq | 1,780,217 | 29,549,000 | 5.34% |
| 2023-08-28 | 15.81 | 16.37 | 15.81 | 15.92 | 7.16 | qfq | 963,096 | 15,545,282 | 2.71% |
| 2023-08-25 | 15.70 | 15.89 | 15.48 | 15.50 | 6.97 | qfq | 581,170 | 9,077,926 | -1.46% |
| 2023-08-24 | 15.98 | 16.40 | 15.68 | 15.73 | 7.08 | qfq | 631,760 | 9,985,329 | -1.50% |
| 2023-08-23 | 16.21 | 16.35 | 15.90 | 15.97 | 7.19 | qfq | 647,385 | 10,425,467 | -0.75% |
| 2023-08-22 | 16.30 | 16.50 | 15.80 | 16.09 | 7.24 | qfq | 770,335 | 12,340,547 | -1.29% |
| 2023-08-21 | 16.77 | 16.94 | 16.19 | 16.30 | 7.33 | qfq | 896,050 | 14,782,424 | -2.80% |
| 2023-08-18 | 16.66 | 17.08 | 16.65 | 16.77 | 7.55 | qfq | 474,380 | 8,009,011 | -0.30% |
| 2023-08-17 | 16.50 | 16.91 | 16.45 | 16.82 | 7.57 | qfq | 588,920 | 9,806,946 | 0.72% |
| 2023-08-16 | 16.55 | 16.97 | 16.41 | 16.70 | 7.51 | qfq | 534,560 | 8,918,583 | 0.72% |
| 2023-08-15 | 16.44 | 17.00 | 16.33 | 16.58 | 7.46 | qfq | 1,497,725 | 24,999,836 | 0.97% |
| 2023-08-14 | 16.59 | 16.60 | 16.22 | 16.42 | 7.35 | qfq | 600,449 | 9,815,917 | -0.91% |
| 2023-08-11 | 16.89 | 17.06 | 16.54 | 16.57 | 7.42 | qfq | 467,150 | 7,816,603 | -2.13% |
| 2023-08-10 | 16.73 | 17.10 | 16.70 | 16.93 | 7.58 | qfq | 700,735 | 11,818,535 | 1.93% |
| 2023-08-09 | 16.96 | 17.00 | 16.49 | 16.61 | 7.43 | qfq | 576,565 | 9,595,653 | -1.54% |
| 2023-08-08 | 16.85 | 16.91 | 16.60 | 16.87 | 7.55 | qfq | 504,455 | 8,458,487 | 0.30% |
| 2023-08-07 | 16.99 | 17.06 | 16.78 | 16.82 | 7.53 | qfq | 559,549 | 9,453,031 | -0.71% |
| 2023-08-04 | 17.23 | 17.24 | 16.88 | 16.94 | 7.58 | qfq | 937,549 | 15,936,198 | -1.68% |
| 2023-08-03 | 17.25 | 17.25 | 17.06 | 17.23 | 7.71 | qfq | 368,660 | 6,326,432 | 0.06% |
| 2023-08-02 | 17.26 | 17.38 | 17.16 | 17.22 | 7.71 | qfq | 408,825 | 7,036,214 | -0.23% |
| 2023-08-01 | 17.24 | 17.29 | 17.08 | 17.26 | 7.73 | qfq | 534,755 | 9,197,377 | 0.64% |
| 2023-07-31 | 17.22 | 17.32 | 17.08 | 17.15 | 7.68 | qfq | 634,030 | 10,889,273 | 0.35% |
| 2023-07-28 | 16.95 | 17.26 | 16.87 | 17.09 | 7.65 | qfq | 950,095 | 16,266,484 | 0.77% |
| 2023-07-27 | 17.07 | 17.24 | 16.74 | 16.96 | 7.59 | qfq | 970,035 | 16,458,078 | -1.34% |
| 2023-07-26 | 17.28 | 17.28 | 17.02 | 17.19 | 7.69 | qfq | 447,435 | 7,670,439 | 0.12% |
| 2023-07-25 | 16.93 | 17.19 | 16.93 | 17.17 | 7.69 | qfq | 490,075 | 8,386,231 | 1.66% |
| 2023-07-24 | 17.00 | 17.31 | 16.84 | 16.89 | 7.56 | qfq | 608,367 | 10,373,876 | -0.53% |
| 2023-07-21 | 16.80 | 17.08 | 16.80 | 16.98 | 7.60 | qfq | 682,435 | 11,560,006 | 0.18% |
| 2023-07-20 | 17.21 | 17.47 | 16.80 | 16.95 | 7.59 | qfq | 867,515 | 14,777,804 | -1.45% |
| 2023-07-19 | 17.25 | 17.51 | 17.10 | 17.20 | 7.70 | qfq | 1,535,320 | 26,576,739 | 0.29% |
| 2023-07-18 | 16.62 | 17.19 | 16.55 | 17.15 | 7.68 | qfq | 1,324,009 | 22,470,913 | 3.44% |
| 2023-07-17 | 16.67 | 16.72 | 16.35 | 16.58 | 7.42 | qfq | 520,445 | 8,633,503 | 0.18% |