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
清源股份603628.SH
最近收盘价9.042026-07-17
最近交易日2026-07-17
成交量（股）3,996,700
成交额（元）36,672,973
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-22 | 2026-06-26 | cash_dividend | 0.043 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-23 | 2025-06-27 | cash_dividend | 0.066 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-24 | cash_dividend | 0.124 | — | — | — | 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 | 9.22 | 9.38 | 8.99 | 9.04 | 9.04 | qfq | 3,996,700 | 36,672,973 | -1.95% |
| 2026-07-16 | 9.12 | 9.36 | 9.01 | 9.22 | 9.22 | qfq | 3,073,000 | 28,356,275 | 0.77% |
| 2026-07-15 | 9.06 | 9.26 | 9.01 | 9.15 | 9.15 | qfq | 2,693,700 | 24,679,997 | 0.99% |
| 2026-07-14 | 8.92 | 9.08 | 8.77 | 9.06 | 9.06 | qfq | 3,799,900 | 34,061,620 | 1.80% |
| 2026-07-13 | 9.25 | 9.27 | 8.89 | 8.90 | 8.90 | qfq | 3,765,600 | 33,929,553 | -3.78% |
| 2026-07-10 | 9.12 | 9.47 | 9.00 | 9.25 | 9.25 | qfq | 3,843,700 | 35,725,848 | 1.54% |
| 2026-07-09 | 9.18 | 9.23 | 8.94 | 9.11 | 9.11 | qfq | 3,238,000 | 29,342,665 | -0.65% |
| 2026-07-08 | 9.32 | 9.32 | 9.10 | 9.17 | 9.17 | qfq | 2,275,700 | 20,936,970 | -1.71% |
| 2026-07-07 | 9.58 | 9.58 | 9.30 | 9.33 | 9.33 | qfq | 3,040,000 | 28,543,727 | -2.61% |
| 2026-07-06 | 9.68 | 9.80 | 9.53 | 9.58 | 9.58 | qfq | 3,268,200 | 31,485,324 | -0.52% |
| 2026-07-03 | 9.51 | 9.71 | 9.45 | 9.63 | 9.63 | qfq | 3,449,400 | 33,151,082 | 1.90% |
| 2026-07-02 | 9.60 | 9.69 | 9.43 | 9.45 | 9.45 | qfq | 3,721,032 | 35,591,496 | -0.84% |
| 2026-07-01 | 9.36 | 9.74 | 9.24 | 9.53 | 9.53 | qfq | 4,074,700 | 38,692,119 | 1.38% |
| 2026-06-30 | 9.27 | 9.50 | 9.22 | 9.40 | 9.40 | qfq | 3,180,800 | 29,853,857 | 1.51% |
| 2026-06-29 | 9.25 | 9.37 | 9.00 | 9.26 | 9.26 | qfq | 3,887,649 | 35,713,817 | -0.64% |
| 2026-06-26 | 9.55 | 9.60 | 9.30 | 9.32 | 9.32 | qfq | 4,055,200 | 38,247,374 | -2.00% |
| 2026-06-25 | 9.61 | 9.68 | 9.37 | 9.51 | 9.47 | qfq | 4,159,462 | 39,465,913 | -1.96% |
| 2026-06-24 | 10.02 | 10.02 | 9.57 | 9.70 | 9.66 | qfq | 4,977,700 | 48,217,553 | -3.00% |
| 2026-06-23 | 9.94 | 10.14 | 9.80 | 10.00 | 9.95 | qfq | 4,783,200 | 47,935,077 | 0.60% |
| 2026-06-22 | 9.91 | 10.01 | 9.49 | 9.94 | 9.90 | qfq | 4,734,788 | 45,975,303 | 0.00% |
| 2026-06-18 | 10.02 | 10.03 | 9.77 | 9.94 | 9.90 | qfq | 3,809,390 | 37,819,491 | -0.80% |
| 2026-06-17 | 10.20 | 10.25 | 10.00 | 10.02 | 9.97 | qfq | 4,548,873 | 45,800,580 | -2.34% |
| 2026-06-16 | 10.35 | 10.38 | 10.10 | 10.26 | 10.21 | qfq | 3,494,907 | 35,800,175 | -0.87% |
| 2026-06-15 | 10.39 | 10.56 | 10.26 | 10.35 | 10.30 | qfq | 4,653,742 | 48,248,164 | -0.29% |
| 2026-06-12 | 10.37 | 10.56 | 10.32 | 10.38 | 10.33 | qfq | 4,634,897 | 48,447,456 | 0.68% |
| 2026-06-11 | 10.42 | 10.60 | 10.16 | 10.31 | 10.26 | qfq | 4,892,996 | 50,587,272 | -2.09% |
| 2026-06-10 | 10.40 | 10.69 | 10.20 | 10.53 | 10.48 | qfq | 6,311,600 | 65,761,665 | 0.19% |
| 2026-06-09 | 10.40 | 11.05 | 10.02 | 10.51 | 10.46 | qfq | 9,042,493 | 95,549,225 | 4.16% |
| 2026-06-08 | 10.30 | 10.53 | 9.98 | 10.09 | 10.04 | qfq | 4,521,900 | 46,168,045 | -4.45% |
| 2026-06-05 | 10.46 | 10.74 | 10.28 | 10.56 | 10.51 | qfq | 4,064,983 | 42,776,416 | 0.38% |
| 2026-06-04 | 10.58 | 10.72 | 10.45 | 10.52 | 10.47 | qfq | 3,461,900 | 36,529,786 | -2.05% |
| 2026-06-03 | 10.79 | 10.96 | 10.62 | 10.74 | 10.69 | qfq | 3,636,440 | 38,986,651 | -0.56% |
| 2026-06-02 | 11.08 | 11.08 | 10.60 | 10.80 | 10.75 | qfq | 4,485,107 | 48,322,342 | -2.53% |
| 2026-06-01 | 10.72 | 11.19 | 10.72 | 11.08 | 11.03 | qfq | 4,360,220 | 48,182,171 | 2.97% |
| 2026-05-29 | 11.00 | 11.08 | 10.72 | 10.76 | 10.71 | qfq | 4,399,137 | 47,846,044 | -2.89% |
| 2026-05-28 | 11.01 | 11.20 | 10.86 | 11.08 | 11.03 | qfq | 4,074,600 | 44,900,561 | 0.64% |
| 2026-05-27 | 11.19 | 11.40 | 10.95 | 11.01 | 10.96 | qfq | 4,754,399 | 52,735,458 | -1.70% |
| 2026-05-26 | 11.48 | 11.48 | 11.08 | 11.20 | 11.15 | qfq | 5,354,759 | 59,985,404 | -2.44% |
| 2026-05-25 | 11.76 | 11.76 | 11.39 | 11.48 | 11.43 | qfq | 4,738,484 | 54,512,232 | -1.37% |
| 2026-05-22 | 11.50 | 11.75 | 11.32 | 11.64 | 11.59 | qfq | 5,363,843 | 61,930,742 | 1.57% |
| 2026-05-21 | 12.04 | 12.15 | 11.42 | 11.46 | 11.41 | qfq | 8,836,184 | 104,296,368 | -4.82% |
| 2026-05-20 | 12.15 | 12.15 | 11.84 | 12.04 | 11.99 | qfq | 4,425,400 | 52,974,498 | -0.91% |
| 2026-05-19 | 11.96 | 12.22 | 11.91 | 12.15 | 12.10 | qfq | 5,027,500 | 60,770,601 | 1.50% |
| 2026-05-18 | 11.99 | 12.11 | 11.80 | 11.97 | 11.92 | qfq | 5,889,918 | 70,380,211 | -1.16% |
| 2026-05-15 | 12.32 | 12.45 | 11.80 | 12.11 | 12.06 | qfq | 9,416,000 | 113,413,368 | -1.54% |
| 2026-05-14 | 12.73 | 12.88 | 12.30 | 12.30 | 12.24 | qfq | 7,492,000 | 94,460,741 | -3.38% |
| 2026-05-13 | 12.53 | 12.73 | 12.52 | 12.73 | 12.67 | qfq | 5,501,188 | 69,650,724 | 1.19% |
| 2026-05-12 | 12.81 | 12.85 | 12.53 | 12.58 | 12.52 | qfq | 5,961,064 | 75,571,640 | -0.87% |
| 2026-05-11 | 12.96 | 12.98 | 12.67 | 12.69 | 12.63 | qfq | 8,219,655 | 105,126,019 | -1.17% |
| 2026-05-08 | 12.76 | 12.98 | 12.61 | 12.84 | 12.78 | qfq | 8,031,907 | 103,144,079 | 0.47% |
| 2026-05-07 | 12.55 | 12.80 | 12.51 | 12.78 | 12.72 | qfq | 7,263,499 | 92,331,213 | 2.40% |
| 2026-05-06 | 12.43 | 12.55 | 12.41 | 12.48 | 12.42 | qfq | 5,720,733 | 71,480,527 | 0.65% |
| 2026-04-30 | 12.41 | 12.55 | 12.29 | 12.40 | 12.34 | qfq | 7,839,594 | 97,297,912 | -2.36% |
| 2026-04-29 | 12.30 | 12.76 | 12.26 | 12.70 | 12.64 | qfq | 6,888,267 | 86,967,485 | 2.34% |
| 2026-04-28 | 12.79 | 12.83 | 12.31 | 12.41 | 12.35 | qfq | 9,714,300 | 121,162,939 | -3.12% |
| 2026-04-27 | 13.10 | 13.19 | 12.60 | 12.81 | 12.75 | qfq | 9,626,621 | 123,221,240 | -2.88% |
| 2026-04-24 | 13.36 | 13.39 | 13.12 | 13.19 | 13.13 | qfq | 6,724,731 | 88,694,352 | -1.86% |
| 2026-04-23 | 13.60 | 13.65 | 13.32 | 13.44 | 13.38 | qfq | 7,261,500 | 97,526,315 | -1.18% |
| 2026-04-22 | 13.56 | 13.64 | 13.47 | 13.60 | 13.54 | qfq | 7,834,535 | 106,372,298 | -0.58% |
| 2026-04-21 | 13.33 | 13.71 | 13.30 | 13.68 | 13.62 | qfq | 12,835,756 | 173,244,165 | 2.86% |
| 2026-04-20 | 13.23 | 13.32 | 13.19 | 13.30 | 13.24 | qfq | 5,483,291 | 72,732,854 | 0.45% |
| 2026-04-17 | 13.28 | 13.36 | 13.16 | 13.24 | 13.18 | qfq | 5,957,300 | 78,912,038 | -0.68% |
| 2026-04-16 | 13.22 | 13.34 | 13.10 | 13.33 | 13.27 | qfq | 6,472,841 | 85,954,600 | 0.60% |
| 2026-04-15 | 13.39 | 13.44 | 13.17 | 13.25 | 13.19 | qfq | 8,463,721 | 112,606,260 | -1.12% |
| 2026-04-14 | 13.40 | 13.43 | 13.28 | 13.40 | 13.34 | qfq | 8,073,438 | 107,702,882 | -0.15% |
| 2026-04-13 | 13.33 | 13.48 | 13.18 | 13.42 | 13.36 | qfq | 9,207,793 | 122,828,197 | 1.05% |
| 2026-04-10 | 13.17 | 13.40 | 13.16 | 13.28 | 13.22 | qfq | 9,359,361 | 124,483,631 | 0.99% |
| 2026-04-09 | 13.40 | 13.41 | 12.92 | 13.15 | 13.09 | qfq | 13,216,280 | 173,539,418 | -2.88% |
| 2026-04-08 | 13.34 | 13.56 | 13.30 | 13.54 | 13.48 | qfq | 12,260,914 | 165,010,842 | 2.50% |
| 2026-04-07 | 13.13 | 13.35 | 13.03 | 13.21 | 13.15 | qfq | 11,033,424 | 145,536,207 | -0.53% |
| 2026-04-03 | 14.11 | 14.16 | 13.20 | 13.28 | 13.22 | qfq | 21,675,764 | 293,523,038 | -6.21% |
| 2026-04-02 | 14.70 | 15.44 | 14.00 | 14.16 | 14.10 | qfq | 25,267,331 | 370,777,736 | -4.58% |
| 2026-04-01 | 15.35 | 15.59 | 14.75 | 14.84 | 14.77 | qfq | 24,530,044 | 368,113,738 | -2.05% |
| 2026-03-31 | 15.51 | 15.97 | 14.94 | 15.15 | 15.08 | qfq | 19,632,693 | 302,992,508 | -3.50% |
| 2026-03-30 | 16.00 | 16.23 | 14.72 | 15.70 | 15.63 | qfq | 31,657,502 | 488,979,493 | -3.98% |
| 2026-03-27 | 16.11 | 16.93 | 16.04 | 16.35 | 16.28 | qfq | 29,299,154 | 479,892,076 | -1.92% |
| 2026-03-26 | 16.34 | 17.47 | 16.11 | 16.67 | 16.59 | qfq | 36,460,571 | 606,176,392 | 0.12% |
| 2026-03-25 | 15.84 | 16.96 | 15.84 | 16.65 | 16.57 | qfq | 45,483,179 | 751,442,101 | 4.13% |
| 2026-03-24 | 15.33 | 16.10 | 15.09 | 15.99 | 15.92 | qfq | 35,589,050 | 558,659,966 | 6.18% |
| 2026-03-23 | 15.03 | 15.55 | 14.91 | 15.06 | 14.99 | qfq | 28,153,682 | 429,305,141 | -1.63% |
| 2026-03-20 | 15.26 | 15.70 | 14.75 | 15.31 | 15.24 | qfq | 37,137,672 | 569,528,537 | 0.59% |
| 2026-03-19 | 14.77 | 15.50 | 14.72 | 15.22 | 15.15 | qfq | 22,774,046 | 346,005,425 | 2.22% |
| 2026-03-18 | 14.72 | 14.97 | 14.64 | 14.89 | 14.82 | qfq | 8,218,200 | 121,683,720 | 0.74% |
| 2026-03-17 | 14.98 | 15.25 | 14.72 | 14.78 | 14.71 | qfq | 12,215,241 | 183,163,104 | -0.67% |
| 2026-03-16 | 15.09 | 15.28 | 14.75 | 14.88 | 14.81 | qfq | 13,660,546 | 204,026,920 | -1.33% |
| 2026-03-13 | 14.90 | 15.30 | 14.86 | 15.08 | 15.01 | qfq | 21,052,662 | 317,886,918 | 0.73% |
| 2026-03-12 | 14.80 | 15.08 | 14.62 | 14.97 | 14.90 | qfq | 15,325,400 | 227,782,995 | 0.74% |
| 2026-03-11 | 14.70 | 14.97 | 14.58 | 14.86 | 14.79 | qfq | 12,733,216 | 188,801,593 | 1.02% |
| 2026-03-10 | 14.60 | 14.72 | 14.50 | 14.71 | 14.64 | qfq | 9,209,474 | 134,801,609 | 0.55% |
| 2026-03-09 | 14.15 | 14.68 | 14.12 | 14.63 | 14.56 | qfq | 11,289,303 | 163,268,958 | 1.81% |
| 2026-03-06 | 14.13 | 14.44 | 14.01 | 14.37 | 14.31 | qfq | 7,601,344 | 108,768,627 | 1.63% |
| 2026-03-05 | 14.21 | 14.35 | 14.05 | 14.14 | 14.08 | qfq | 9,016,400 | 128,114,510 | 1.07% |
| 2026-03-04 | 14.00 | 14.38 | 13.90 | 13.99 | 13.93 | qfq | 8,849,975 | 124,522,917 | -1.34% |
| 2026-03-03 | 14.44 | 14.87 | 14.16 | 14.18 | 14.12 | qfq | 14,871,700 | 215,953,481 | -1.18% |
| 2026-03-02 | 14.61 | 14.67 | 14.21 | 14.35 | 14.29 | qfq | 12,908,275 | 186,104,389 | -3.24% |
| 2026-02-27 | 14.60 | 14.84 | 14.55 | 14.83 | 14.76 | qfq | 12,350,777 | 182,156,542 | 1.37% |
| 2026-02-26 | 14.66 | 14.69 | 14.50 | 14.63 | 14.56 | qfq | 8,642,800 | 126,114,938 | -0.27% |
| 2026-02-25 | 14.41 | 15.04 | 14.32 | 14.67 | 14.60 | qfq | 12,440,500 | 182,829,188 | 1.88% |
| 2026-02-24 | 14.25 | 14.48 | 14.23 | 14.40 | 14.33 | qfq | 5,392,200 | 77,459,091 | 1.55% |
| 2026-02-13 | 14.44 | 14.56 | 14.18 | 14.18 | 14.12 | qfq | 7,914,450 | 113,595,417 | -2.14% |
| 2026-02-12 | 14.50 | 14.62 | 14.33 | 14.49 | 14.42 | qfq | 8,147,844 | 118,125,782 | -0.75% |
| 2026-02-11 | 14.63 | 14.77 | 14.53 | 14.60 | 14.53 | qfq | 8,042,344 | 117,561,901 | -0.48% |
| 2026-02-10 | 14.67 | 14.88 | 14.61 | 14.67 | 14.60 | qfq | 11,659,100 | 171,533,616 | -0.81% |
| 2026-02-09 | 14.55 | 14.99 | 14.42 | 14.79 | 14.72 | qfq | 20,686,400 | 306,347,335 | 2.99% |
| 2026-02-06 | 14.04 | 14.52 | 14.03 | 14.36 | 14.30 | qfq | 11,392,200 | 163,573,691 | 1.27% |
| 2026-02-05 | 14.58 | 14.59 | 14.15 | 14.18 | 14.12 | qfq | 12,443,100 | 177,843,926 | -3.47% |
| 2026-02-04 | 14.09 | 14.78 | 14.02 | 14.69 | 14.62 | qfq | 19,327,325 | 280,844,588 | 3.96% |
| 2026-02-03 | 13.82 | 14.19 | 13.82 | 14.13 | 14.07 | qfq | 9,673,300 | 135,684,177 | 2.91% |
| 2026-02-02 | 13.78 | 14.04 | 13.67 | 13.73 | 13.67 | qfq | 7,637,873 | 105,857,817 | -0.72% |
| 2026-01-30 | 13.95 | 14.15 | 13.49 | 13.83 | 13.77 | qfq | 11,707,357 | 160,847,975 | -1.28% |
| 2026-01-29 | 14.19 | 14.49 | 13.95 | 14.01 | 13.95 | qfq | 10,789,337 | 152,793,845 | -2.37% |
| 2026-01-28 | 14.60 | 14.64 | 14.31 | 14.35 | 14.29 | qfq | 10,537,773 | 152,103,482 | -2.65% |
| 2026-01-27 | 14.32 | 14.83 | 13.93 | 14.74 | 14.67 | qfq | 19,258,356 | 277,281,798 | 2.01% |
| 2026-01-26 | 14.88 | 14.89 | 14.33 | 14.45 | 14.38 | qfq | 17,905,200 | 260,181,725 | -1.90% |
| 2026-01-23 | 13.93 | 14.74 | 13.93 | 14.73 | 14.66 | qfq | 23,498,679 | 340,957,000 | 5.74% |
| 2026-01-22 | 13.73 | 14.01 | 13.73 | 13.93 | 13.87 | qfq | 8,768,636 | 122,078,763 | 1.16% |
| 2026-01-21 | 13.69 | 13.81 | 13.52 | 13.77 | 13.71 | qfq | 5,919,100 | 81,196,877 | 0.44% |
| 2026-01-20 | 13.99 | 14.03 | 13.66 | 13.71 | 13.65 | qfq | 8,636,400 | 119,122,847 | -1.86% |
| 2026-01-19 | 13.53 | 13.97 | 13.46 | 13.97 | 13.91 | qfq | 13,096,582 | 181,262,760 | 2.57% |
| 2026-01-16 | 13.51 | 13.83 | 13.51 | 13.62 | 13.56 | qfq | 7,599,939 | 103,360,493 | 1.49% |
| 2026-01-15 | 13.45 | 13.59 | 13.33 | 13.42 | 13.36 | qfq | 6,954,218 | 93,396,480 | -0.74% |
| 2026-01-14 | 13.73 | 13.87 | 13.36 | 13.52 | 13.46 | qfq | 12,076,404 | 164,717,252 | -1.31% |
| 2026-01-13 | 13.89 | 13.95 | 13.58 | 13.70 | 13.64 | qfq | 12,605,535 | 172,801,599 | -1.44% |
| 2026-01-12 | 13.51 | 14.02 | 13.50 | 13.90 | 13.84 | qfq | 14,309,044 | 198,652,303 | 1.53% |
| 2026-01-09 | 13.70 | 13.82 | 13.51 | 13.69 | 13.63 | qfq | 10,791,522 | 147,301,502 | -0.44% |
| 2026-01-08 | 13.39 | 13.80 | 13.39 | 13.75 | 13.69 | qfq | 10,044,048 | 137,095,723 | 1.93% |
| 2026-01-07 | 13.53 | 13.59 | 13.35 | 13.49 | 13.43 | qfq | 7,572,050 | 102,038,835 | -0.37% |
| 2026-01-06 | 13.35 | 13.59 | 13.31 | 13.54 | 13.48 | qfq | 9,942,231 | 134,294,277 | 1.50% |
| 2026-01-05 | 13.59 | 13.65 | 13.26 | 13.34 | 13.28 | qfq | 13,370,066 | 178,511,077 | -1.19% |
| 2025-12-31 | 13.70 | 13.81 | 13.30 | 13.50 | 13.44 | qfq | 10,303,007 | 138,814,945 | -1.39% |
| 2025-12-30 | 14.01 | 14.08 | 13.69 | 13.69 | 13.63 | qfq | 9,083,000 | 125,154,222 | -2.70% |
| 2025-12-29 | 14.13 | 14.40 | 13.99 | 14.07 | 14.01 | qfq | 8,157,764 | 115,116,524 | -0.71% |
| 2025-12-26 | 14.22 | 14.55 | 14.12 | 14.17 | 14.11 | qfq | 11,770,477 | 168,654,235 | -0.63% |
| 2025-12-25 | 13.94 | 14.28 | 13.85 | 14.26 | 14.20 | qfq | 11,208,207 | 158,097,475 | 1.57% |
| 2025-12-24 | 13.59 | 14.16 | 13.48 | 14.04 | 13.98 | qfq | 10,652,200 | 147,856,280 | 2.56% |
| 2025-12-23 | 13.73 | 13.93 | 13.52 | 13.69 | 13.63 | qfq | 9,320,500 | 127,764,277 | -0.36% |
| 2025-12-22 | 14.04 | 14.17 | 13.71 | 13.74 | 13.68 | qfq | 10,634,966 | 146,898,873 | -1.86% |
| 2025-12-19 | 13.66 | 14.34 | 13.66 | 14.00 | 13.94 | qfq | 11,864,117 | 166,770,832 | 2.04% |
| 2025-12-18 | 13.61 | 13.98 | 13.47 | 13.72 | 13.66 | qfq | 9,373,413 | 128,607,027 | -0.44% |
| 2025-12-17 | 13.90 | 14.11 | 13.46 | 13.78 | 13.72 | qfq | 11,627,845 | 159,195,185 | -1.85% |
| 2025-12-16 | 14.89 | 14.92 | 13.96 | 14.04 | 13.98 | qfq | 13,574,833 | 192,418,808 | -4.94% |
| 2025-12-15 | 14.70 | 15.16 | 14.68 | 14.77 | 14.70 | qfq | 13,373,772 | 199,702,726 | -0.67% |
| 2025-12-12 | 14.75 | 15.50 | 14.71 | 14.87 | 14.80 | qfq | 19,224,070 | 289,830,105 | 1.16% |
| 2025-12-11 | 14.89 | 15.14 | 14.70 | 14.70 | 14.63 | qfq | 16,124,050 | 239,854,196 | -2.52% |
| 2025-12-10 | 15.25 | 15.60 | 15.00 | 15.08 | 15.01 | qfq | 29,853,002 | 454,120,302 | -2.14% |
| 2025-12-09 | 14.41 | 16.15 | 14.39 | 15.41 | 15.34 | qfq | 39,823,576 | 611,199,996 | 4.97% |
| 2025-12-08 | 14.06 | 14.70 | 14.05 | 14.68 | 14.61 | qfq | 18,881,279 | 273,910,211 | 5.01% |
| 2025-12-05 | 13.57 | 14.00 | 13.46 | 13.98 | 13.92 | qfq | 9,997,244 | 138,211,831 | 3.02% |
| 2025-12-04 | 14.00 | 14.00 | 13.55 | 13.57 | 13.51 | qfq | 8,278,317 | 113,565,431 | -3.35% |
| 2025-12-03 | 14.02 | 14.18 | 13.85 | 14.04 | 13.98 | qfq | 8,355,364 | 116,962,153 | -0.07% |
| 2025-12-02 | 13.95 | 14.08 | 13.65 | 14.05 | 13.99 | qfq | 9,408,775 | 130,499,507 | 0.64% |
| 2025-12-01 | 14.23 | 14.30 | 13.91 | 13.96 | 13.90 | qfq | 10,641,329 | 149,288,745 | -1.41% |
| 2025-11-28 | 13.80 | 14.41 | 13.53 | 14.16 | 14.10 | qfq | 13,558,080 | 191,876,651 | 2.53% |
| 2025-11-27 | 13.65 | 13.94 | 13.65 | 13.81 | 13.75 | qfq | 9,449,684 | 130,431,155 | 1.02% |
| 2025-11-26 | 13.87 | 14.00 | 13.66 | 13.67 | 13.61 | qfq | 10,332,825 | 142,842,277 | -1.01% |
| 2025-11-25 | 13.58 | 13.89 | 13.48 | 13.81 | 13.75 | qfq | 11,835,987 | 163,080,725 | 1.92% |
| 2025-11-24 | 13.91 | 13.95 | 13.25 | 13.55 | 13.49 | qfq | 14,890,135 | 201,437,549 | -0.66% |
| 2025-11-21 | 14.55 | 14.70 | 13.60 | 13.64 | 13.58 | qfq | 24,881,006 | 348,655,428 | -8.88% |
| 2025-11-20 | 14.99 | 15.60 | 14.57 | 14.97 | 14.90 | qfq | 25,766,223 | 386,970,586 | -0.07% |
| 2025-11-19 | 15.21 | 15.67 | 14.81 | 14.98 | 14.91 | qfq | 21,726,255 | 328,947,844 | -1.90% |
| 2025-11-18 | 16.00 | 16.09 | 15.16 | 15.27 | 15.20 | qfq | 29,495,971 | 455,580,910 | -3.35% |
| 2025-11-17 | 16.77 | 16.77 | 15.74 | 15.80 | 15.73 | qfq | 64,956,400 | 1,047,870,931 | 0.38% |
| 2025-11-14 | 14.30 | 15.74 | 14.15 | 15.74 | 15.67 | qfq | 27,687,046 | 427,326,492 | 9.99% |
| 2025-11-13 | 14.21 | 14.88 | 14.21 | 14.31 | 14.25 | qfq | 17,743,340 | 257,908,550 | 0.70% |
| 2025-11-12 | 14.93 | 14.98 | 14.13 | 14.21 | 14.15 | qfq | 20,793,129 | 298,905,030 | -4.76% |
| 2025-11-11 | 14.73 | 15.14 | 14.68 | 14.92 | 14.85 | qfq | 23,027,700 | 344,163,280 | 2.19% |
| 2025-11-10 | 15.00 | 15.00 | 14.51 | 14.60 | 14.53 | qfq | 21,008,133 | 309,191,770 | -1.02% |
| 2025-11-07 | 14.37 | 14.86 | 14.31 | 14.75 | 14.68 | qfq | 19,415,649 | 285,353,875 | 2.50% |
| 2025-11-06 | 14.56 | 14.59 | 14.32 | 14.39 | 14.32 | qfq | 15,771,600 | 227,481,470 | -1.24% |
| 2025-11-05 | 14.15 | 14.72 | 14.04 | 14.57 | 14.50 | qfq | 24,867,400 | 358,684,236 | 1.96% |
| 2025-11-04 | 13.75 | 14.47 | 13.66 | 14.29 | 14.23 | qfq | 22,861,353 | 322,999,407 | 3.93% |
| 2025-11-03 | 13.83 | 13.89 | 13.63 | 13.75 | 13.69 | qfq | 7,110,000 | 97,595,293 | 0.22% |
| 2025-10-31 | 13.60 | 13.95 | 13.45 | 13.72 | 13.66 | qfq | 13,353,297 | 183,537,908 | -1.86% |
| 2025-10-30 | 13.85 | 14.12 | 13.80 | 13.98 | 13.92 | qfq | 14,247,400 | 199,241,119 | 0.72% |
| 2025-10-29 | 13.86 | 14.02 | 13.58 | 13.88 | 13.82 | qfq | 13,935,785 | 192,495,427 | 0.07% |
| 2025-10-28 | 13.51 | 14.01 | 13.47 | 13.87 | 13.81 | qfq | 18,296,179 | 251,720,160 | 3.35% |
| 2025-10-27 | 13.39 | 13.46 | 13.28 | 13.42 | 13.36 | qfq | 5,544,700 | 74,268,519 | 0.45% |
| 2025-10-24 | 13.40 | 13.48 | 13.32 | 13.36 | 13.30 | qfq | 4,345,300 | 58,183,072 | -0.60% |
| 2025-10-23 | 13.26 | 13.44 | 13.12 | 13.44 | 13.38 | qfq | 5,145,798 | 68,460,673 | 0.90% |
| 2025-10-22 | 13.31 | 13.45 | 13.20 | 13.32 | 13.26 | qfq | 4,339,700 | 57,932,295 | 0.15% |
| 2025-10-21 | 13.33 | 13.35 | 13.21 | 13.30 | 13.24 | qfq | 4,116,870 | 54,666,472 | -0.23% |
| 2025-10-20 | 13.18 | 13.37 | 13.09 | 13.33 | 13.27 | qfq | 7,995,385 | 106,209,624 | 2.70% |
| 2025-10-17 | 13.43 | 13.48 | 12.92 | 12.98 | 12.92 | qfq | 6,943,903 | 91,368,634 | -3.35% |
| 2025-10-16 | 13.55 | 13.60 | 13.40 | 13.43 | 13.37 | qfq | 5,728,600 | 77,268,224 | -0.89% |
| 2025-10-15 | 13.42 | 13.60 | 13.26 | 13.55 | 13.49 | qfq | 8,224,674 | 110,793,356 | 0.97% |
| 2025-10-14 | 13.30 | 13.75 | 13.29 | 13.42 | 13.36 | qfq | 11,066,840 | 149,715,853 | 1.21% |
| 2025-10-13 | 12.86 | 13.30 | 12.77 | 13.26 | 13.20 | qfq | 7,422,778 | 96,991,181 | 0.23% |
| 2025-10-10 | 13.29 | 13.36 | 13.19 | 13.23 | 13.17 | qfq | 4,856,074 | 64,411,410 | -0.82% |
| 2025-10-09 | 13.28 | 13.36 | 13.17 | 13.34 | 13.28 | qfq | 6,737,400 | 89,576,102 | 0.83% |
| 2025-09-30 | 13.11 | 13.32 | 13.05 | 13.23 | 13.17 | qfq | 7,107,052 | 93,976,398 | 0.99% |
| 2025-09-29 | 13.16 | 13.31 | 12.92 | 13.10 | 13.04 | qfq | 7,011,305 | 92,172,945 | 0.23% |
| 2025-09-26 | 12.91 | 13.18 | 12.83 | 13.07 | 13.01 | qfq | 6,742,531 | 88,421,291 | 0.77% |
| 2025-09-25 | 12.97 | 13.24 | 12.92 | 12.97 | 12.91 | qfq | 5,779,537 | 75,543,854 | -0.46% |
| 2025-09-24 | 12.83 | 13.05 | 12.66 | 13.03 | 12.97 | qfq | 7,177,036 | 92,424,624 | 1.56% |
| 2025-09-23 | 12.80 | 12.89 | 12.39 | 12.83 | 12.77 | qfq | 8,467,598 | 106,804,427 | 0.23% |
| 2025-09-22 | 13.08 | 13.11 | 12.71 | 12.80 | 12.74 | qfq | 7,789,900 | 99,933,215 | -2.29% |
| 2025-09-19 | 13.19 | 13.27 | 13.02 | 13.10 | 13.04 | qfq | 5,694,733 | 74,652,803 | -0.38% |
| 2025-09-18 | 13.57 | 13.59 | 13.08 | 13.15 | 13.09 | qfq | 9,215,699 | 122,911,238 | -3.10% |
| 2025-09-17 | 13.60 | 13.73 | 13.52 | 13.57 | 13.51 | qfq | 6,440,100 | 87,651,200 | -0.37% |
| 2025-09-16 | 13.60 | 13.69 | 13.34 | 13.62 | 13.56 | qfq | 8,137,600 | 109,921,305 | 0.07% |
| 2025-09-15 | 13.77 | 13.86 | 13.59 | 13.61 | 13.55 | qfq | 6,468,538 | 88,679,662 | -1.02% |
| 2025-09-12 | 13.95 | 13.99 | 13.71 | 13.75 | 13.69 | qfq | 7,450,200 | 102,769,650 | -0.94% |
| 2025-09-11 | 13.82 | 13.90 | 13.71 | 13.88 | 13.82 | qfq | 7,699,165 | 106,498,041 | 0.00% |
| 2025-09-10 | 13.96 | 14.05 | 13.70 | 13.88 | 13.82 | qfq | 10,023,900 | 138,670,146 | -0.64% |
| 2025-09-09 | 14.05 | 14.23 | 13.90 | 13.97 | 13.91 | qfq | 12,477,101 | 175,073,776 | -1.20% |
| 2025-09-08 | 14.12 | 14.20 | 13.83 | 14.14 | 14.08 | qfq | 21,809,624 | 305,451,198 | 0.57% |
| 2025-09-05 | 13.41 | 14.07 | 13.41 | 14.06 | 14.00 | qfq | 25,992,967 | 361,454,407 | 4.38% |
| 2025-09-04 | 13.26 | 13.75 | 13.22 | 13.47 | 13.41 | qfq | 16,639,366 | 224,853,721 | 1.66% |
| 2025-09-03 | 13.24 | 13.31 | 13.01 | 13.25 | 13.19 | qfq | 8,351,300 | 110,165,444 | 0.38% |
| 2025-09-02 | 13.22 | 13.42 | 13.08 | 13.20 | 13.14 | qfq | 7,449,532 | 98,539,999 | -0.30% |
| 2025-09-01 | 13.29 | 13.35 | 13.08 | 13.24 | 13.18 | qfq | 8,051,940 | 106,412,420 | 0.23% |
| 2025-08-29 | 13.18 | 13.27 | 13.11 | 13.21 | 13.15 | qfq | 5,458,520 | 71,940,354 | -0.45% |
| 2025-08-28 | 13.15 | 13.32 | 12.86 | 13.27 | 13.21 | qfq | 8,091,310 | 106,110,697 | 0.91% |
| 2025-08-27 | 13.62 | 13.64 | 13.15 | 13.15 | 13.09 | qfq | 8,876,300 | 119,106,384 | -3.38% |
| 2025-08-26 | 13.58 | 13.67 | 13.50 | 13.61 | 13.55 | qfq | 7,454,600 | 101,422,789 | 0.22% |
| 2025-08-25 | 13.59 | 13.66 | 13.46 | 13.58 | 13.52 | qfq | 9,131,692 | 123,629,841 | 0.22% |
| 2025-08-22 | 13.62 | 13.65 | 13.48 | 13.55 | 13.49 | qfq | 7,538,900 | 102,129,609 | -0.59% |
| 2025-08-21 | 13.61 | 13.75 | 13.55 | 13.63 | 13.57 | qfq | 8,697,380 | 118,580,641 | -0.37% |
| 2025-08-20 | 13.96 | 14.08 | 13.60 | 13.68 | 13.62 | qfq | 13,138,600 | 180,905,633 | -1.01% |
| 2025-08-19 | 13.86 | 14.37 | 13.78 | 13.82 | 13.76 | qfq | 24,524,461 | 342,732,663 | 2.67% |
| 2025-08-18 | 13.32 | 13.47 | 13.29 | 13.46 | 13.40 | qfq | 10,149,152 | 135,936,628 | 1.74% |
| 2025-08-15 | 12.95 | 13.24 | 12.94 | 13.23 | 13.17 | qfq | 7,100,093 | 93,478,001 | 2.08% |
| 2025-08-14 | 13.22 | 13.24 | 12.91 | 12.96 | 12.90 | qfq | 7,091,100 | 92,611,983 | -1.89% |
| 2025-08-13 | 13.20 | 13.30 | 13.13 | 13.21 | 13.15 | qfq | 5,666,650 | 74,813,328 | 0.15% |
| 2025-08-12 | 13.30 | 13.30 | 13.12 | 13.19 | 13.13 | qfq | 5,434,450 | 71,625,720 | -0.75% |
| 2025-08-11 | 13.22 | 13.35 | 13.14 | 13.29 | 13.23 | qfq | 6,832,132 | 90,528,634 | 0.99% |
| 2025-08-08 | 13.08 | 13.26 | 13.06 | 13.16 | 13.10 | qfq | 6,370,433 | 83,838,574 | 0.46% |
| 2025-08-07 | 13.24 | 13.28 | 13.02 | 13.10 | 13.04 | qfq | 4,915,792 | 64,475,069 | -0.68% |
| 2025-08-06 | 13.21 | 13.22 | 13.11 | 13.19 | 13.13 | qfq | 4,520,642 | 59,498,716 | -0.08% |
| 2025-08-05 | 13.12 | 13.24 | 13.05 | 13.20 | 13.14 | qfq | 6,256,400 | 82,255,770 | 0.99% |
| 2025-08-04 | 13.10 | 13.15 | 12.91 | 13.07 | 13.01 | qfq | 5,251,670 | 68,460,890 | -0.68% |
| 2025-08-01 | 12.99 | 13.25 | 12.93 | 13.16 | 13.10 | qfq | 8,706,670 | 114,491,821 | 2.02% |
| 2025-07-31 | 13.26 | 13.29 | 12.85 | 12.90 | 12.84 | qfq | 8,394,215 | 109,501,980 | -2.12% |
| 2025-07-30 | 13.35 | 13.40 | 13.15 | 13.18 | 13.12 | qfq | 7,008,190 | 92,959,314 | -1.57% |
| 2025-07-29 | 13.48 | 13.52 | 13.17 | 13.39 | 13.33 | qfq | 8,588,053 | 114,407,794 | -0.37% |
| 2025-07-28 | 13.40 | 13.50 | 13.30 | 13.44 | 13.38 | qfq | 5,856,900 | 78,457,610 | 0.22% |
| 2025-07-25 | 13.43 | 13.50 | 13.35 | 13.41 | 13.35 | qfq | 7,180,944 | 96,441,384 | -0.15% |
| 2025-07-24 | 13.29 | 13.45 | 13.22 | 13.43 | 13.37 | qfq | 10,176,097 | 136,035,538 | 0.90% |
| 2025-07-23 | 13.66 | 13.68 | 13.30 | 13.31 | 13.25 | qfq | 13,080,165 | 176,334,753 | -2.56% |
| 2025-07-22 | 13.65 | 13.82 | 13.50 | 13.66 | 13.60 | qfq | 14,252,139 | 194,386,817 | -0.80% |
| 2025-07-21 | 13.62 | 13.77 | 13.42 | 13.77 | 13.71 | qfq | 13,758,661 | 188,003,997 | 1.10% |
| 2025-07-18 | 13.87 | 14.10 | 13.56 | 13.62 | 13.56 | qfq | 21,132,350 | 291,504,939 | -1.73% |
| 2025-07-17 | 13.85 | 14.27 | 13.68 | 13.86 | 13.80 | qfq | 28,114,831 | 389,794,480 | -1.35% |
| 2025-07-16 | 14.36 | 14.50 | 13.54 | 14.05 | 13.99 | qfq | 41,211,238 | 571,126,946 | -1.82% |
| 2025-07-15 | 13.08 | 14.31 | 12.98 | 14.31 | 14.25 | qfq | 26,183,623 | 367,321,949 | 9.99% |
| 2025-07-14 | 12.70 | 13.08 | 12.63 | 13.01 | 12.95 | qfq | 8,432,052 | 108,574,798 | 1.01% |
| 2025-07-11 | 12.99 | 13.12 | 12.79 | 12.88 | 12.82 | qfq | 9,407,900 | 121,147,624 | -0.62% |
| 2025-07-10 | 12.80 | 13.23 | 12.80 | 12.96 | 12.90 | qfq | 13,099,950 | 170,695,227 | 0.93% |
| 2025-07-09 | 12.85 | 13.09 | 12.80 | 12.84 | 12.78 | qfq | 10,483,559 | 135,339,262 | -1.53% |
| 2025-07-08 | 12.54 | 13.10 | 12.46 | 13.04 | 12.98 | qfq | 18,090,332 | 233,190,610 | 4.24% |
| 2025-07-07 | 12.33 | 12.57 | 12.25 | 12.51 | 12.45 | qfq | 7,071,747 | 88,054,803 | 0.81% |
| 2025-07-04 | 12.90 | 12.99 | 12.33 | 12.41 | 12.35 | qfq | 11,266,220 | 141,633,460 | -1.90% |
| 2025-07-03 | 12.49 | 12.73 | 12.45 | 12.65 | 12.59 | qfq | 13,425,495 | 169,326,007 | 0.56% |
| 2025-07-02 | 12.22 | 12.59 | 12.17 | 12.58 | 12.52 | qfq | 13,941,173 | 173,073,861 | 3.37% |
| 2025-07-01 | 12.20 | 12.22 | 12.08 | 12.17 | 12.11 | qfq | 3,815,922 | 46,351,669 | -0.33% |
| 2025-06-30 | 12.07 | 12.37 | 12.07 | 12.21 | 12.15 | qfq | 5,114,247 | 62,242,995 | 2.01% |
| 2025-06-27 | 11.94 | 12.10 | 11.93 | 11.97 | 11.92 | qfq | 3,383,452 | 40,569,495 | 0.17% |
| 2025-06-26 | 12.00 | 12.09 | 11.93 | 11.95 | 11.83 | qfq | 3,638,600 | 43,700,466 | -0.83% |
| 2025-06-25 | 12.02 | 12.10 | 11.94 | 12.05 | 11.93 | qfq | 4,235,000 | 50,866,482 | 0.17% |
| 2025-06-24 | 11.91 | 12.04 | 11.83 | 12.03 | 11.91 | qfq | 4,346,300 | 52,019,640 | 1.35% |
| 2025-06-23 | 11.49 | 11.87 | 11.40 | 11.87 | 11.75 | qfq | 4,101,753 | 48,068,248 | 2.50% |
| 2025-06-20 | 11.60 | 12.00 | 11.57 | 11.58 | 11.46 | qfq | 5,396,800 | 63,690,967 | 0.09% |
| 2025-06-19 | 11.75 | 11.89 | 11.56 | 11.57 | 11.45 | qfq | 3,366,191 | 39,367,078 | -1.78% |
| 2025-06-18 | 11.77 | 11.85 | 11.68 | 11.78 | 11.66 | qfq | 2,258,000 | 26,524,961 | 0.00% |
| 2025-06-17 | 11.78 | 11.80 | 11.70 | 11.78 | 11.66 | qfq | 2,126,009 | 24,998,441 | 0.17% |
| 2025-06-16 | 11.70 | 11.84 | 11.69 | 11.76 | 11.64 | qfq | 2,741,950 | 32,299,936 | 0.60% |
| 2025-06-13 | 11.95 | 11.97 | 11.66 | 11.69 | 11.57 | qfq | 3,477,972 | 40,975,524 | -2.18% |
| 2025-06-12 | 11.95 | 11.97 | 11.85 | 11.95 | 11.83 | qfq | 2,608,450 | 31,047,681 | 0.00% |
| 2025-06-11 | 11.88 | 12.06 | 11.85 | 11.95 | 11.83 | qfq | 2,728,100 | 32,702,966 | 0.84% |
| 2025-06-10 | 12.00 | 12.08 | 11.76 | 11.85 | 11.73 | qfq | 3,651,600 | 43,585,111 | -1.50% |
| 2025-06-09 | 11.98 | 12.03 | 11.88 | 12.03 | 11.91 | qfq | 3,311,209 | 39,658,459 | 0.92% |
| 2025-06-06 | 11.83 | 11.93 | 11.83 | 11.92 | 11.80 | qfq | 2,291,522 | 27,248,199 | 0.76% |
| 2025-06-05 | 11.89 | 11.93 | 11.76 | 11.83 | 11.71 | qfq | 2,074,300 | 24,536,988 | -0.42% |
| 2025-06-04 | 11.81 | 11.93 | 11.75 | 11.88 | 11.76 | qfq | 2,762,200 | 32,759,764 | 1.11% |
| 2025-06-03 | 11.73 | 11.85 | 11.67 | 11.75 | 11.63 | qfq | 1,837,200 | 21,600,861 | 0.17% |
| 2025-05-30 | 11.89 | 11.93 | 11.71 | 11.73 | 11.61 | qfq | 2,676,500 | 31,472,864 | -1.35% |
| 2025-05-29 | 11.72 | 11.94 | 11.72 | 11.89 | 11.77 | qfq | 3,244,400 | 38,544,957 | 1.45% |
| 2025-05-28 | 11.81 | 11.88 | 11.70 | 11.72 | 11.60 | qfq | 2,346,800 | 27,667,603 | -0.93% |
| 2025-05-27 | 11.82 | 11.86 | 11.69 | 11.83 | 11.71 | qfq | 2,187,500 | 25,738,891 | 0.08% |
| 2025-05-26 | 11.68 | 11.94 | 11.66 | 11.82 | 11.70 | qfq | 2,731,453 | 32,225,259 | 1.11% |
| 2025-05-23 | 11.85 | 11.98 | 11.68 | 11.69 | 11.57 | qfq | 3,575,300 | 42,331,669 | -1.27% |
| 2025-05-22 | 12.03 | 12.07 | 11.83 | 11.84 | 11.72 | qfq | 2,796,100 | 33,328,699 | -1.58% |
| 2025-05-21 | 12.10 | 12.14 | 11.98 | 12.03 | 11.91 | qfq | 2,673,200 | 32,162,922 | -0.58% |
| 2025-05-20 | 12.08 | 12.12 | 11.96 | 12.10 | 11.98 | qfq | 3,288,212 | 39,572,925 | 0.50% |
| 2025-05-19 | 11.90 | 12.08 | 11.86 | 12.04 | 11.92 | qfq | 3,738,750 | 44,844,055 | 0.92% |
| 2025-05-16 | 11.96 | 12.10 | 11.85 | 11.93 | 11.81 | qfq | 4,086,800 | 48,988,621 | -0.33% |
| 2025-05-15 | 12.38 | 12.40 | 11.97 | 11.97 | 11.85 | qfq | 7,014,700 | 85,019,807 | -0.17% |
| 2025-05-14 | 12.07 | 12.13 | 11.90 | 11.99 | 11.87 | qfq | 7,416,750 | 88,942,055 | -1.15% |
| 2025-05-13 | 12.14 | 12.50 | 12.06 | 12.13 | 12.01 | qfq | 11,530,500 | 141,502,093 | 0.92% |
| 2025-05-12 | 12.01 | 12.03 | 11.87 | 12.02 | 11.90 | qfq | 3,984,250 | 47,643,612 | 1.26% |
| 2025-05-09 | 11.97 | 12.00 | 11.82 | 11.87 | 11.75 | qfq | 3,441,500 | 40,905,951 | -0.75% |
| 2025-05-08 | 11.71 | 12.02 | 11.68 | 11.96 | 11.84 | qfq | 5,538,600 | 66,037,493 | 1.79% |
| 2025-05-07 | 11.77 | 11.82 | 11.66 | 11.75 | 11.63 | qfq | 5,410,600 | 63,537,437 | 1.21% |
| 2025-05-06 | 11.49 | 11.62 | 11.43 | 11.61 | 11.49 | qfq | 6,154,740 | 70,917,966 | 2.47% |
| 2025-04-30 | 11.64 | 11.88 | 11.33 | 11.33 | 11.22 | qfq | 7,057,783 | 81,791,125 | 1.43% |
| 2025-04-29 | 11.11 | 11.26 | 11.10 | 11.17 | 11.06 | qfq | 2,324,697 | 26,029,066 | 0.63% |
| 2025-04-28 | 11.28 | 11.34 | 11.08 | 11.10 | 10.99 | qfq | 2,781,333 | 31,064,459 | -1.60% |
| 2025-04-25 | 11.24 | 11.37 | 11.24 | 11.28 | 11.17 | qfq | 2,395,550 | 27,107,705 | 0.09% |
| 2025-04-24 | 11.44 | 11.45 | 11.23 | 11.27 | 11.16 | qfq | 2,995,500 | 33,944,482 | -1.40% |
| 2025-04-23 | 11.28 | 11.48 | 11.28 | 11.43 | 11.32 | qfq | 3,732,009 | 42,484,130 | 1.24% |
| 2025-04-22 | 11.21 | 11.44 | 11.11 | 11.29 | 11.18 | qfq | 4,808,800 | 54,256,685 | 0.71% |
| 2025-04-21 | 11.20 | 11.27 | 11.08 | 11.21 | 11.10 | qfq | 2,233,200 | 25,010,687 | 0.54% |
| 2025-04-18 | 11.23 | 11.27 | 11.12 | 11.15 | 11.04 | qfq | 2,344,600 | 26,226,283 | -0.36% |
| 2025-04-17 | 11.11 | 11.26 | 11.06 | 11.19 | 11.08 | qfq | 2,050,747 | 22,967,858 | 0.36% |
| 2025-04-16 | 11.37 | 11.38 | 11.00 | 11.15 | 11.04 | qfq | 3,313,960 | 36,941,250 | -1.93% |
| 2025-04-15 | 11.31 | 11.42 | 11.26 | 11.37 | 11.26 | qfq | 2,651,423 | 30,029,459 | 0.18% |
| 2025-04-14 | 11.29 | 11.52 | 11.25 | 11.35 | 11.24 | qfq | 4,595,201 | 52,269,502 | 2.16% |
| 2025-04-11 | 11.07 | 11.21 | 10.98 | 11.11 | 11.00 | qfq | 3,694,654 | 41,168,699 | 0.27% |
| 2025-04-10 | 11.20 | 11.30 | 11.05 | 11.08 | 10.97 | qfq | 5,759,793 | 64,412,767 | 1.84% |
| 2025-04-09 | 10.79 | 10.93 | 9.99 | 10.88 | 10.77 | qfq | 7,193,921 | 75,577,204 | -0.64% |
| 2025-04-08 | 10.80 | 11.30 | 10.56 | 10.95 | 10.84 | qfq | 9,664,973 | 105,998,800 | -5.28% |
| 2025-04-07 | 12.34 | 12.34 | 11.56 | 11.56 | 11.44 | qfq | 11,706,115 | 137,822,126 | -9.97% |
| 2025-04-03 | 12.90 | 12.90 | 12.69 | 12.84 | 12.71 | qfq | 8,064,800 | 103,329,637 | 0.31% |
| 2025-04-02 | 12.75 | 12.90 | 12.62 | 12.80 | 12.67 | qfq | 3,956,500 | 50,584,010 | 0.31% |
| 2025-04-01 | 12.47 | 12.84 | 12.47 | 12.76 | 12.63 | qfq | 5,992,696 | 76,291,922 | 2.41% |
| 2025-03-31 | 12.79 | 12.79 | 12.38 | 12.46 | 12.34 | qfq | 7,892,996 | 98,744,885 | -2.96% |
| 2025-03-28 | 12.80 | 13.23 | 12.80 | 12.84 | 12.71 | qfq | 7,808,750 | 101,574,488 | -0.08% |
| 2025-03-27 | 13.12 | 13.19 | 12.84 | 12.85 | 12.72 | qfq | 6,400,200 | 82,822,436 | -2.06% |
| 2025-03-26 | 12.76 | 13.21 | 12.71 | 13.12 | 12.99 | qfq | 8,957,100 | 116,875,266 | 2.42% |
| 2025-03-25 | 12.75 | 12.97 | 12.67 | 12.81 | 12.68 | qfq | 4,786,700 | 61,373,334 | 0.31% |
| 2025-03-24 | 13.13 | 13.18 | 12.43 | 12.77 | 12.64 | qfq | 8,636,500 | 110,248,409 | -2.30% |
| 2025-03-21 | 13.26 | 13.36 | 13.05 | 13.07 | 12.94 | qfq | 6,385,906 | 84,174,162 | -1.43% |
| 2025-03-20 | 13.15 | 13.38 | 13.10 | 13.26 | 13.13 | qfq | 8,662,476 | 115,146,414 | 0.45% |
| 2025-03-19 | 13.09 | 13.29 | 12.99 | 13.20 | 13.07 | qfq | 8,510,046 | 111,900,770 | 0.92% |
| 2025-03-18 | 13.05 | 13.13 | 13.00 | 13.08 | 12.95 | qfq | 5,372,000 | 70,158,637 | 0.69% |
| 2025-03-17 | 12.93 | 13.14 | 12.92 | 12.99 | 12.86 | qfq | 6,134,400 | 79,821,082 | 0.62% |
| 2025-03-14 | 12.87 | 12.99 | 12.77 | 12.91 | 12.78 | qfq | 6,338,564 | 81,916,925 | 0.55% |
| 2025-03-13 | 12.91 | 12.95 | 12.69 | 12.84 | 12.71 | qfq | 4,435,800 | 56,817,645 | -0.23% |
| 2025-03-12 | 13.01 | 13.07 | 12.87 | 12.87 | 12.74 | qfq | 4,668,500 | 60,455,579 | -0.92% |
| 2025-03-11 | 12.75 | 13.02 | 12.66 | 12.99 | 12.86 | qfq | 6,406,900 | 82,317,995 | 1.01% |
| 2025-03-10 | 12.69 | 12.93 | 12.66 | 12.86 | 12.73 | qfq | 5,366,800 | 68,872,706 | 1.26% |
| 2025-03-07 | 12.75 | 12.85 | 12.59 | 12.70 | 12.57 | qfq | 5,415,000 | 68,696,385 | -0.70% |
| 2025-03-06 | 12.75 | 12.90 | 12.64 | 12.79 | 12.66 | qfq | 5,854,600 | 74,850,857 | 0.79% |
| 2025-03-05 | 12.80 | 12.83 | 12.52 | 12.69 | 12.56 | qfq | 5,851,000 | 73,946,339 | -1.09% |
| 2025-03-04 | 12.70 | 12.84 | 12.64 | 12.83 | 12.70 | qfq | 4,611,248 | 58,731,068 | 0.08% |
| 2025-03-03 | 12.96 | 13.03 | 12.72 | 12.82 | 12.69 | qfq | 8,416,970 | 108,657,599 | -0.31% |
| 2025-02-28 | 12.88 | 13.09 | 12.81 | 12.86 | 12.73 | qfq | 9,034,700 | 116,958,338 | -0.62% |
| 2025-02-27 | 13.01 | 13.04 | 12.80 | 12.94 | 12.81 | qfq | 7,495,449 | 96,688,430 | -0.84% |
| 2025-02-26 | 12.89 | 13.07 | 12.82 | 13.05 | 12.92 | qfq | 8,640,195 | 112,099,038 | 2.03% |
| 2025-02-25 | 12.74 | 12.98 | 12.64 | 12.79 | 12.66 | qfq | 6,832,485 | 87,771,609 | 0.24% |
| 2025-02-24 | 12.69 | 12.85 | 12.64 | 12.76 | 12.63 | qfq | 5,629,487 | 71,773,101 | 0.55% |
| 2025-02-21 | 12.63 | 12.69 | 12.51 | 12.69 | 12.56 | qfq | 5,556,670 | 70,084,547 | 0.63% |
| 2025-02-20 | 12.68 | 12.68 | 12.51 | 12.61 | 12.48 | qfq | 4,357,100 | 54,788,941 | -0.47% |
| 2025-02-19 | 12.50 | 12.75 | 12.50 | 12.67 | 12.54 | qfq | 4,943,800 | 62,502,839 | 0.88% |
| 2025-02-18 | 12.79 | 12.96 | 12.53 | 12.56 | 12.43 | qfq | 7,114,900 | 90,935,872 | -1.34% |
| 2025-02-17 | 12.60 | 12.78 | 12.56 | 12.73 | 12.60 | qfq | 4,688,200 | 59,423,623 | 0.95% |
| 2025-02-14 | 12.66 | 12.80 | 12.58 | 12.61 | 12.48 | qfq | 4,393,800 | 55,720,848 | 0.16% |
| 2025-02-13 | 12.75 | 12.77 | 12.59 | 12.59 | 12.46 | qfq | 4,018,492 | 50,959,262 | -1.18% |
| 2025-02-12 | 12.69 | 12.74 | 12.55 | 12.74 | 12.61 | qfq | 4,558,000 | 57,684,991 | 0.63% |
| 2025-02-11 | 12.81 | 12.85 | 12.57 | 12.66 | 12.53 | qfq | 4,216,938 | 53,311,243 | -1.09% |
| 2025-02-10 | 12.79 | 12.81 | 12.61 | 12.80 | 12.67 | qfq | 5,749,797 | 73,131,733 | 0.00% |
| 2025-02-07 | 12.63 | 13.02 | 12.62 | 12.80 | 12.67 | qfq | 10,042,800 | 129,265,328 | 1.43% |
| 2025-02-06 | 12.35 | 12.64 | 12.20 | 12.62 | 12.49 | qfq | 5,971,600 | 74,364,967 | 2.60% |
| 2025-02-05 | 12.13 | 12.35 | 12.08 | 12.30 | 12.18 | qfq | 3,735,592 | 45,732,647 | 1.82% |
| 2025-01-27 | 12.31 | 12.49 | 12.08 | 12.08 | 11.96 | qfq | 4,068,600 | 49,925,117 | -1.87% |
| 2025-01-24 | 12.18 | 12.41 | 12.13 | 12.31 | 12.19 | qfq | 4,844,300 | 59,630,681 | 0.57% |
| 2025-01-23 | 12.25 | 12.46 | 12.14 | 12.24 | 12.12 | qfq | 6,093,946 | 74,939,145 | 0.74% |
| 2025-01-22 | 12.48 | 12.50 | 12.10 | 12.15 | 12.03 | qfq | 5,292,400 | 64,906,361 | -2.80% |
| 2025-01-21 | 12.67 | 12.67 | 12.39 | 12.50 | 12.37 | qfq | 4,381,100 | 54,790,549 | -0.87% |
| 2025-01-20 | 12.58 | 12.68 | 12.41 | 12.61 | 12.48 | qfq | 5,177,550 | 65,053,232 | 0.88% |
| 2025-01-17 | 12.65 | 12.77 | 12.50 | 12.50 | 12.37 | qfq | 6,081,762 | 76,538,827 | -2.27% |
| 2025-01-16 | 12.52 | 12.91 | 12.52 | 12.79 | 12.66 | qfq | 10,869,657 | 137,974,100 | -0.39% |
| 2025-01-15 | 12.32 | 13.40 | 12.08 | 12.84 | 12.71 | qfq | 15,871,602 | 202,363,427 | 4.82% |
| 2025-01-14 | 11.85 | 12.25 | 11.84 | 12.25 | 12.13 | qfq | 5,385,000 | 65,150,592 | 3.64% |
| 2025-01-13 | 11.69 | 11.85 | 11.53 | 11.82 | 11.70 | qfq | 3,567,300 | 41,748,104 | 0.17% |
| 2025-01-10 | 12.25 | 12.27 | 11.80 | 11.80 | 11.68 | qfq | 4,372,797 | 52,587,750 | -3.52% |
| 2025-01-09 | 12.18 | 12.37 | 12.17 | 12.23 | 12.11 | qfq | 3,749,500 | 45,976,491 | -0.08% |
| 2025-01-08 | 12.24 | 12.34 | 11.92 | 12.24 | 12.12 | qfq | 4,645,800 | 56,531,444 | -0.16% |
| 2025-01-07 | 12.17 | 12.28 | 11.98 | 12.26 | 12.14 | qfq | 4,146,900 | 50,374,863 | 0.82% |
| 2025-01-06 | 11.87 | 12.22 | 11.66 | 12.16 | 12.04 | qfq | 4,817,900 | 57,886,581 | 2.01% |
| 2025-01-03 | 12.32 | 12.37 | 11.88 | 11.92 | 11.80 | qfq | 5,285,700 | 63,809,620 | -2.85% |
| 2025-01-02 | 12.48 | 12.64 | 12.15 | 12.27 | 12.15 | qfq | 5,126,000 | 63,540,730 | -1.68% |
| 2024-12-31 | 12.87 | 13.11 | 12.48 | 12.48 | 12.35 | qfq | 5,436,000 | 69,110,404 | -2.95% |
| 2024-12-30 | 12.94 | 13.00 | 12.71 | 12.86 | 12.73 | qfq | 4,017,400 | 51,627,025 | -0.69% |
| 2024-12-27 | 12.86 | 13.13 | 12.70 | 12.95 | 12.82 | qfq | 6,781,100 | 87,907,123 | -1.67% |
| 2024-12-26 | 13.14 | 13.31 | 13.09 | 13.17 | 13.04 | qfq | 3,331,300 | 44,054,061 | 0.08% |
| 2024-12-25 | 13.45 | 13.55 | 12.96 | 13.16 | 13.03 | qfq | 5,117,100 | 67,300,305 | -1.86% |
| 2024-12-24 | 13.21 | 13.66 | 13.21 | 13.41 | 13.28 | qfq | 5,394,904 | 72,507,060 | 2.05% |
| 2024-12-23 | 13.71 | 13.74 | 13.12 | 13.14 | 13.01 | qfq | 6,056,998 | 81,071,319 | -3.88% |
| 2024-12-20 | 13.59 | 13.77 | 13.58 | 13.67 | 13.53 | qfq | 3,804,071 | 52,068,685 | 0.44% |
| 2024-12-19 | 13.55 | 13.65 | 13.41 | 13.61 | 13.47 | qfq | 4,005,040 | 54,312,468 | -0.29% |
| 2024-12-18 | 13.79 | 13.80 | 13.44 | 13.65 | 13.51 | qfq | 5,022,700 | 68,395,874 | -0.66% |
| 2024-12-17 | 14.30 | 14.33 | 13.58 | 13.74 | 13.60 | qfq | 7,695,620 | 106,704,842 | -3.85% |
| 2024-12-16 | 14.37 | 14.56 | 14.20 | 14.29 | 14.15 | qfq | 6,461,600 | 92,883,548 | -0.14% |
| 2024-12-13 | 14.44 | 14.59 | 14.26 | 14.31 | 14.17 | qfq | 6,577,500 | 94,840,607 | -1.38% |
| 2024-12-12 | 14.34 | 14.56 | 14.27 | 14.51 | 14.36 | qfq | 7,286,700 | 105,255,622 | 1.19% |
| 2024-12-11 | 14.33 | 14.36 | 14.21 | 14.34 | 14.20 | qfq | 4,870,400 | 69,635,562 | 0.56% |
| 2024-12-10 | 14.55 | 14.66 | 14.25 | 14.26 | 14.12 | qfq | 8,576,100 | 123,894,047 | -0.42% |
| 2024-12-09 | 14.29 | 14.38 | 14.12 | 14.32 | 14.18 | qfq | 5,649,200 | 80,564,980 | 0.14% |
| 2024-12-06 | 14.20 | 14.32 | 13.96 | 14.30 | 14.16 | qfq | 6,835,300 | 96,956,022 | 0.42% |
| 2024-12-05 | 14.12 | 14.25 | 14.08 | 14.24 | 14.10 | qfq | 4,770,092 | 67,637,559 | 0.85% |
| 2024-12-04 | 14.41 | 14.42 | 14.06 | 14.12 | 13.98 | qfq | 7,116,000 | 101,140,132 | -2.22% |
| 2024-12-03 | 14.48 | 14.55 | 14.30 | 14.44 | 14.30 | qfq | 7,922,200 | 114,306,883 | 0.14% |
| 2024-12-02 | 14.30 | 14.50 | 14.01 | 14.42 | 14.28 | qfq | 8,873,600 | 126,860,511 | 0.49% |
| 2024-11-29 | 14.15 | 14.46 | 14.05 | 14.35 | 14.21 | qfq | 7,231,900 | 103,189,197 | 1.13% |
| 2024-11-28 | 14.18 | 14.36 | 14.05 | 14.19 | 14.05 | qfq | 7,094,500 | 101,247,200 | 0.35% |
| 2024-11-27 | 13.94 | 14.14 | 13.63 | 14.14 | 14.00 | qfq | 6,052,500 | 84,035,526 | 1.43% |
| 2024-11-26 | 14.10 | 14.34 | 13.91 | 13.94 | 13.80 | qfq | 5,918,100 | 83,484,459 | -1.27% |
| 2024-11-25 | 13.89 | 14.12 | 13.73 | 14.12 | 13.98 | qfq | 6,726,015 | 93,553,858 | 2.54% |
| 2024-11-22 | 14.35 | 14.45 | 13.75 | 13.77 | 13.63 | qfq | 9,371,000 | 132,536,511 | -4.97% |
| 2024-11-21 | 14.55 | 14.97 | 14.31 | 14.49 | 14.34 | qfq | 10,807,800 | 157,568,484 | 1.05% |
| 2024-11-20 | 14.28 | 14.39 | 14.10 | 14.34 | 14.20 | qfq | 7,958,800 | 113,469,888 | 0.35% |
| 2024-11-19 | 13.81 | 14.30 | 13.81 | 14.29 | 14.15 | qfq | 9,276,839 | 130,748,908 | 3.63% |
| 2024-11-18 | 14.44 | 14.56 | 13.69 | 13.79 | 13.65 | qfq | 11,472,700 | 160,166,312 | -4.30% |
| 2024-11-15 | 15.16 | 15.16 | 14.40 | 14.41 | 14.27 | qfq | 15,184,100 | 224,273,315 | -4.57% |
| 2024-11-14 | 15.25 | 15.70 | 15.07 | 15.10 | 14.95 | qfq | 22,712,727 | 348,860,728 | -1.31% |
| 2024-11-13 | 14.92 | 15.30 | 14.80 | 15.30 | 15.15 | qfq | 13,249,715 | 200,023,696 | 1.66% |
| 2024-11-12 | 15.44 | 15.52 | 14.93 | 15.05 | 14.90 | qfq | 16,052,409 | 244,764,503 | -1.95% |
| 2024-11-11 | 14.87 | 15.37 | 14.77 | 15.35 | 15.20 | qfq | 17,873,430 | 271,304,568 | 2.68% |
| 2024-11-08 | 15.04 | 15.23 | 14.86 | 14.95 | 14.80 | qfq | 16,911,400 | 254,033,402 | 0.00% |
| 2024-11-07 | 14.90 | 15.00 | 14.44 | 14.95 | 14.80 | qfq | 27,536,567 | 406,187,931 | -2.35% |
| 2024-11-06 | 15.55 | 15.85 | 15.21 | 15.31 | 15.16 | qfq | 22,655,080 | 351,611,583 | -1.16% |
| 2024-11-05 | 15.40 | 15.65 | 15.25 | 15.49 | 15.33 | qfq | 27,414,738 | 423,469,763 | 0.00% |
| 2024-11-04 | 15.15 | 15.78 | 15.15 | 15.49 | 15.33 | qfq | 29,593,437 | 456,751,221 | 0.39% |
| 2024-11-01 | 17.13 | 17.13 | 15.32 | 15.43 | 15.28 | qfq | 62,315,639 | 1,023,148,188 | -2.83% |
| 2024-10-31 | 15.50 | 15.88 | 15.17 | 15.88 | 15.72 | qfq | 15,230,066 | 239,327,285 | 9.97% |
| 2024-10-30 | 14.13 | 14.64 | 14.13 | 14.44 | 14.30 | qfq | 14,281,600 | 205,433,818 | 1.48% |
| 2024-10-29 | 14.89 | 15.38 | 14.20 | 14.23 | 14.09 | qfq | 17,500,823 | 255,761,849 | -3.26% |
| 2024-10-28 | 14.99 | 14.99 | 14.51 | 14.71 | 14.56 | qfq | 20,450,476 | 300,243,121 | -0.94% |
| 2024-10-25 | 14.14 | 15.19 | 14.13 | 14.85 | 14.70 | qfq | 30,351,604 | 449,297,149 | 4.80% |
| 2024-10-24 | 14.59 | 14.60 | 14.12 | 14.17 | 14.03 | qfq | 17,759,423 | 253,308,274 | -2.81% |
| 2024-10-23 | 14.23 | 15.07 | 14.01 | 14.58 | 14.43 | qfq | 30,237,929 | 441,371,237 | 2.24% |
| 2024-10-22 | 13.92 | 14.42 | 13.70 | 14.26 | 14.12 | qfq | 17,404,500 | 244,887,527 | 1.86% |
| 2024-10-21 | 13.68 | 14.45 | 13.67 | 14.00 | 13.86 | qfq | 19,626,141 | 275,640,467 | 3.40% |
| 2024-10-18 | 13.22 | 13.81 | 13.16 | 13.54 | 13.40 | qfq | 15,011,515 | 202,393,236 | 2.81% |
| 2024-10-17 | 13.34 | 13.46 | 13.13 | 13.17 | 13.04 | qfq | 8,152,576 | 108,104,025 | -0.08% |
| 2024-10-16 | 13.14 | 13.42 | 13.10 | 13.18 | 13.05 | qfq | 7,494,800 | 99,150,801 | -1.42% |
| 2024-10-15 | 13.49 | 13.84 | 13.36 | 13.37 | 13.24 | qfq | 9,831,298 | 133,670,168 | -2.48% |
| 2024-10-14 | 13.09 | 13.74 | 13.09 | 13.71 | 13.57 | qfq | 13,992,650 | 188,862,712 | 4.66% |
| 2024-10-11 | 13.65 | 13.70 | 13.00 | 13.10 | 12.97 | qfq | 12,448,900 | 165,019,399 | -3.68% |
| 2024-10-10 | 13.84 | 14.23 | 13.36 | 13.60 | 13.46 | qfq | 16,102,601 | 220,858,076 | -2.79% |
| 2024-10-09 | 15.25 | 15.25 | 13.99 | 13.99 | 13.85 | qfq | 20,217,292 | 289,215,973 | -9.97% |
| 2024-10-08 | 16.16 | 16.16 | 14.55 | 15.54 | 15.38 | qfq | 28,946,371 | 446,050,159 | 5.79% |
| 2024-09-30 | 14.00 | 14.76 | 13.62 | 14.69 | 14.54 | qfq | 27,609,385 | 393,721,912 | 8.73% |
| 2024-09-27 | 13.12 | 13.73 | 13.06 | 13.51 | 13.37 | qfq | 14,506,676 | 194,429,581 | 4.97% |
| 2024-09-26 | 12.46 | 12.87 | 12.40 | 12.87 | 12.74 | qfq | 11,628,200 | 147,254,993 | 2.88% |
| 2024-09-25 | 12.50 | 12.86 | 12.50 | 12.51 | 12.38 | qfq | 13,539,400 | 171,396,046 | 1.21% |
| 2024-09-24 | 12.03 | 12.38 | 11.91 | 12.36 | 12.24 | qfq | 11,491,686 | 140,204,161 | 3.34% |
| 2024-09-23 | 11.94 | 12.03 | 11.86 | 11.96 | 11.84 | qfq | 4,221,300 | 50,369,493 | 0.08% |
| 2024-09-20 | 11.99 | 12.04 | 11.78 | 11.95 | 11.83 | qfq | 5,770,300 | 68,579,600 | -0.67% |
| 2024-09-19 | 11.84 | 12.11 | 11.77 | 12.03 | 11.91 | qfq | 6,464,900 | 77,558,665 | 2.12% |
| 2024-09-18 | 11.95 | 12.08 | 11.63 | 11.78 | 11.66 | qfq | 4,742,794 | 55,743,008 | -1.34% |
| 2024-09-13 | 12.25 | 12.37 | 11.94 | 11.94 | 11.82 | qfq | 7,407,786 | 89,519,094 | -2.61% |
| 2024-09-12 | 12.40 | 12.86 | 12.26 | 12.26 | 12.14 | qfq | 10,436,100 | 130,811,604 | -0.81% |
| 2024-09-11 | 12.22 | 12.54 | 12.19 | 12.36 | 12.24 | qfq | 7,295,500 | 90,315,133 | 0.65% |
| 2024-09-10 | 12.30 | 12.34 | 12.06 | 12.28 | 12.16 | qfq | 4,864,700 | 59,447,450 | 0.16% |
| 2024-09-09 | 12.26 | 12.38 | 12.10 | 12.26 | 12.14 | qfq | 5,832,300 | 71,367,326 | -0.24% |
| 2024-09-06 | 12.65 | 12.73 | 12.21 | 12.29 | 12.17 | qfq | 11,818,500 | 146,581,092 | -3.68% |
| 2024-09-05 | 12.70 | 13.14 | 12.70 | 12.76 | 12.63 | qfq | 14,580,764 | 188,404,957 | 0.39% |
| 2024-09-04 | 12.61 | 12.95 | 12.54 | 12.71 | 12.58 | qfq | 11,948,900 | 152,531,813 | 0.39% |
| 2024-09-03 | 12.25 | 12.80 | 12.25 | 12.66 | 12.53 | qfq | 10,623,500 | 133,705,528 | 2.43% |
| 2024-09-02 | 12.65 | 12.78 | 12.36 | 12.36 | 12.24 | qfq | 9,547,700 | 119,904,003 | -1.59% |
| 2024-08-30 | 12.35 | 12.76 | 12.28 | 12.56 | 12.43 | qfq | 15,705,400 | 197,267,466 | 0.24% |
| 2024-08-29 | 12.06 | 12.75 | 12.05 | 12.53 | 12.40 | qfq | 13,941,000 | 173,569,236 | 2.96% |
| 2024-08-28 | 12.18 | 12.35 | 12.08 | 12.17 | 12.05 | qfq | 9,582,076 | 116,727,482 | -2.09% |
| 2024-08-27 | 11.95 | 13.04 | 11.68 | 12.43 | 12.31 | qfq | 17,998,500 | 221,738,910 | 2.81% |
| 2024-08-26 | 11.96 | 12.34 | 11.88 | 12.09 | 11.97 | qfq | 8,509,676 | 103,357,668 | 1.77% |
| 2024-08-23 | 12.02 | 12.13 | 11.85 | 11.88 | 11.76 | qfq | 6,126,551 | 73,146,781 | -1.08% |
| 2024-08-22 | 12.63 | 12.73 | 11.99 | 12.01 | 11.89 | qfq | 9,994,630 | 122,504,646 | -3.53% |
| 2024-08-21 | 12.51 | 12.62 | 12.38 | 12.45 | 12.33 | qfq | 6,270,876 | 78,427,968 | -0.64% |
| 2024-08-20 | 12.87 | 12.99 | 12.46 | 12.53 | 12.40 | qfq | 10,167,400 | 128,792,520 | -3.17% |
| 2024-08-19 | 13.25 | 13.41 | 12.86 | 12.94 | 12.81 | qfq | 11,964,840 | 156,282,592 | -2.93% |
| 2024-08-16 | 13.75 | 13.75 | 13.30 | 13.33 | 13.20 | qfq | 14,902,252 | 200,210,578 | -3.13% |
| 2024-08-15 | 13.47 | 14.28 | 13.40 | 13.76 | 13.62 | qfq | 20,157,410 | 278,028,845 | 0.00% |
| 2024-08-14 | 14.01 | 14.16 | 13.72 | 13.76 | 13.62 | qfq | 25,576,510 | 356,334,234 | -0.36% |
| 2024-08-13 | 13.20 | 14.19 | 12.76 | 13.81 | 13.67 | qfq | 27,636,100 | 369,517,917 | 2.30% |
| 2024-08-12 | 13.89 | 14.40 | 13.39 | 13.50 | 13.36 | qfq | 23,892,732 | 330,837,555 | 2.58% |
| 2024-08-09 | 13.56 | 13.72 | 13.15 | 13.16 | 13.03 | qfq | 16,149,700 | 216,571,617 | -3.66% |
| 2024-08-08 | 13.69 | 14.28 | 13.42 | 13.66 | 13.52 | qfq | 24,306,156 | 335,198,107 | -2.36% |
| 2024-08-07 | 13.65 | 14.38 | 13.37 | 13.99 | 13.85 | qfq | 31,077,605 | 426,791,953 | 2.79% |
| 2024-08-06 | 13.07 | 13.85 | 13.06 | 13.61 | 13.47 | qfq | 27,484,076 | 371,508,402 | 5.75% |
| 2024-08-05 | 13.05 | 13.57 | 12.77 | 12.87 | 12.74 | qfq | 17,135,900 | 226,152,933 | -2.35% |
| 2024-08-02 | 13.18 | 13.72 | 13.13 | 13.18 | 13.05 | qfq | 16,163,500 | 216,075,993 | -0.23% |
| 2024-08-01 | 13.21 | 13.43 | 13.18 | 13.21 | 13.08 | qfq | 12,505,900 | 165,963,807 | -0.97% |
| 2024-07-31 | 12.80 | 13.35 | 12.72 | 13.34 | 13.21 | qfq | 17,781,200 | 233,955,047 | 3.25% |
| 2024-07-30 | 12.94 | 13.19 | 12.74 | 12.92 | 12.79 | qfq | 12,527,100 | 161,849,770 | -0.15% |
| 2024-07-29 | 13.23 | 13.25 | 12.83 | 12.94 | 12.81 | qfq | 12,799,082 | 165,522,349 | -1.67% |
| 2024-07-26 | 13.04 | 13.34 | 13.04 | 13.16 | 13.03 | qfq | 27,211,100 | 358,360,325 | -2.66% |
| 2024-07-25 | 12.32 | 13.75 | 12.27 | 13.52 | 13.38 | qfq | 38,785,537 | 518,302,967 | 8.16% |
| 2024-07-24 | 12.80 | 12.90 | 12.40 | 12.50 | 12.37 | qfq | 13,386,684 | 168,927,508 | -3.62% |
| 2024-07-23 | 13.15 | 13.31 | 12.86 | 12.97 | 12.84 | qfq | 13,384,000 | 174,711,980 | -1.74% |
| 2024-07-22 | 13.20 | 13.48 | 13.11 | 13.20 | 13.07 | qfq | 14,269,600 | 189,401,419 | -1.27% |
| 2024-07-19 | 13.09 | 13.56 | 13.09 | 13.37 | 13.24 | qfq | 21,976,627 | 293,144,135 | -1.91% |
| 2024-07-18 | 13.10 | 14.43 | 12.70 | 13.63 | 13.49 | qfq | 40,042,095 | 536,315,791 | 1.64% |
| 2024-07-17 | 12.59 | 13.41 | 12.59 | 13.41 | 13.28 | qfq | 18,363,557 | 241,647,283 | 10.01% |
| 2024-07-16 | 12.08 | 12.23 | 11.94 | 12.19 | 12.07 | qfq | 6,137,000 | 74,301,331 | 0.83% |
| 2024-07-15 | 12.33 | 12.35 | 12.01 | 12.09 | 11.97 | qfq | 9,434,860 | 114,501,999 | -2.97% |
| 2024-07-12 | 12.14 | 12.74 | 12.14 | 12.46 | 12.34 | qfq | 16,667,761 | 208,239,536 | 1.96% |
| 2024-07-11 | 11.97 | 12.34 | 11.86 | 12.22 | 12.10 | qfq | 12,310,284 | 149,320,062 | 3.91% |
| 2024-07-10 | 11.62 | 12.20 | 11.42 | 11.76 | 11.64 | qfq | 11,422,100 | 136,006,199 | -0.76% |
| 2024-07-09 | 11.72 | 11.86 | 11.35 | 11.85 | 11.73 | qfq | 10,373,764 | 120,778,311 | 1.11% |
| 2024-07-08 | 12.05 | 12.05 | 11.70 | 11.72 | 11.60 | qfq | 6,803,545 | 80,309,004 | -3.30% |
| 2024-07-05 | 11.90 | 12.21 | 11.86 | 12.12 | 12.00 | qfq | 5,458,200 | 65,860,947 | 0.75% |
| 2024-07-04 | 12.45 | 12.53 | 12.02 | 12.03 | 11.91 | qfq | 6,769,400 | 82,425,036 | -3.14% |
| 2024-07-03 | 12.55 | 12.65 | 12.33 | 12.42 | 12.30 | qfq | 6,031,200 | 75,070,504 | -1.35% |
| 2024-07-02 | 12.50 | 12.76 | 12.40 | 12.59 | 12.46 | qfq | 8,176,483 | 103,012,783 | -0.55% |
| 2024-07-01 | 12.28 | 12.79 | 12.28 | 12.66 | 12.53 | qfq | 10,778,044 | 135,002,540 | 3.18% |
| 2024-06-28 | 12.26 | 12.46 | 12.15 | 12.27 | 12.15 | qfq | 7,258,520 | 89,565,299 | -0.08% |
| 2024-06-27 | 12.59 | 12.63 | 12.26 | 12.28 | 12.16 | qfq | 8,120,600 | 101,128,525 | -3.23% |
| 2024-06-26 | 12.36 | 12.75 | 12.10 | 12.69 | 12.56 | qfq | 11,919,255 | 148,119,904 | 2.42% |
| 2024-06-25 | 12.78 | 12.89 | 12.32 | 12.39 | 12.27 | qfq | 11,642,191 | 145,932,969 | -4.32% |
| 2024-06-24 | 13.00 | 13.19 | 12.57 | 12.95 | 12.82 | qfq | 16,424,745 | 211,329,327 | -7.10% |
| 2024-06-21 | 13.83 | 14.72 | 13.81 | 13.94 | 13.68 | qfq | 25,038,490 | 356,086,167 | 4.19% |
| 2024-06-20 | 14.00 | 14.00 | 13.37 | 13.38 | 13.13 | qfq | 13,524,100 | 184,247,432 | 0.07% |
| 2024-06-19 | 13.63 | 13.65 | 13.30 | 13.37 | 13.12 | qfq | 9,022,900 | 121,035,055 | -2.12% |
| 2024-06-18 | 13.61 | 13.93 | 13.56 | 13.66 | 13.40 | qfq | 8,024,137 | 110,350,002 | 0.44% |
| 2024-06-17 | 13.66 | 13.79 | 13.43 | 13.60 | 13.34 | qfq | 7,558,116 | 103,058,339 | -1.45% |
| 2024-06-14 | 14.00 | 14.29 | 13.70 | 13.80 | 13.54 | qfq | 11,169,600 | 155,194,024 | -2.40% |
| 2024-06-13 | 13.88 | 14.20 | 13.74 | 14.14 | 13.87 | qfq | 15,904,586 | 223,125,859 | 2.61% |
| 2024-06-12 | 13.40 | 13.87 | 13.21 | 13.78 | 13.52 | qfq | 12,713,407 | 173,647,180 | 2.84% |
| 2024-06-11 | 13.20 | 13.46 | 12.68 | 13.40 | 13.15 | qfq | 10,865,663 | 143,067,688 | 0.15% |
| 2024-06-07 | 12.90 | 13.65 | 12.90 | 13.38 | 13.13 | qfq | 18,222,924 | 242,937,329 | 0.60% |
| 2024-06-06 | 14.82 | 15.04 | 13.30 | 13.30 | 13.05 | qfq | 15,994,181 | 224,917,150 | -10.01% |
| 2024-06-05 | 15.19 | 15.19 | 14.72 | 14.78 | 14.50 | qfq | 13,111,705 | 196,183,532 | -3.71% |
| 2024-06-04 | 15.02 | 15.35 | 14.68 | 15.35 | 15.06 | qfq | 16,269,744 | 245,235,855 | 1.25% |
| 2024-06-03 | 15.53 | 15.56 | 14.90 | 15.16 | 14.87 | qfq | 17,124,900 | 258,672,658 | -2.63% |
| 2024-05-31 | 15.91 | 16.18 | 15.55 | 15.57 | 15.28 | qfq | 21,808,000 | 343,168,411 | -3.23% |
| 2024-05-30 | 16.41 | 16.94 | 16.00 | 16.09 | 15.79 | qfq | 28,386,390 | 462,897,896 | -3.54% |
| 2024-05-29 | 16.15 | 17.66 | 16.08 | 16.68 | 16.37 | qfq | 46,743,622 | 793,865,130 | 2.65% |
| 2024-05-28 | 15.66 | 16.35 | 15.51 | 16.25 | 15.94 | qfq | 36,737,932 | 585,306,960 | 0.18% |
| 2024-05-27 | 17.45 | 17.71 | 16.16 | 16.22 | 15.91 | qfq | 47,164,117 | 774,892,517 | -9.69% |
| 2024-05-24 | 18.00 | 19.70 | 17.55 | 17.96 | 17.62 | qfq | 74,312,719 | 1,373,485,789 | -0.61% |
| 2024-05-23 | 18.07 | 18.07 | 18.07 | 18.07 | 17.73 | qfq | 7,793,402 | 140,826,774 | 9.98% |
| 2024-05-22 | 15.25 | 16.43 | 15.25 | 16.43 | 16.12 | qfq | 19,089,066 | 310,878,803 | 9.97% |
| 2024-05-21 | 15.16 | 15.16 | 14.87 | 14.94 | 14.66 | qfq | 5,763,700 | 86,190,980 | -1.06% |
| 2024-05-20 | 15.06 | 15.29 | 15.06 | 15.10 | 14.82 | qfq | 6,763,600 | 102,519,889 | 0.47% |
| 2024-05-17 | 15.10 | 15.18 | 14.84 | 15.03 | 14.75 | qfq | 7,580,100 | 113,500,781 | -0.79% |
| 2024-05-16 | 15.23 | 15.37 | 15.06 | 15.15 | 14.86 | qfq | 8,401,592 | 127,833,886 | -1.69% |
| 2024-05-15 | 15.78 | 16.10 | 15.39 | 15.41 | 15.12 | qfq | 9,965,631 | 155,951,604 | -2.34% |
| 2024-05-14 | 15.76 | 15.98 | 15.32 | 15.78 | 15.48 | qfq | 12,458,766 | 194,178,430 | 0.32% |
| 2024-05-13 | 15.70 | 16.14 | 15.40 | 15.73 | 15.43 | qfq | 10,756,396 | 170,060,854 | -1.01% |
| 2024-05-10 | 16.62 | 16.65 | 15.74 | 15.89 | 15.59 | qfq | 17,542,267 | 280,397,332 | -3.81% |
| 2024-05-09 | 16.10 | 17.05 | 16.08 | 16.52 | 16.21 | qfq | 26,398,377 | 440,566,333 | 1.35% |
| 2024-05-08 | 15.89 | 16.45 | 15.81 | 16.30 | 15.99 | qfq | 23,572,836 | 381,907,951 | 1.49% |
| 2024-05-07 | 15.14 | 16.66 | 15.02 | 16.06 | 15.76 | qfq | 25,115,235 | 398,414,631 | 5.87% |
| 2024-05-06 | 14.89 | 15.18 | 14.85 | 15.17 | 14.88 | qfq | 12,639,800 | 190,030,567 | 2.64% |
| 2024-04-30 | 15.61 | 15.78 | 14.73 | 14.78 | 14.50 | qfq | 20,080,224 | 303,264,491 | -6.93% |
| 2024-04-29 | 15.18 | 15.91 | 15.16 | 15.88 | 15.58 | qfq | 15,244,097 | 238,859,883 | 4.13% |
| 2024-04-26 | 15.20 | 15.33 | 14.84 | 15.25 | 14.96 | qfq | 12,436,753 | 188,624,335 | 0.99% |
| 2024-04-25 | 15.00 | 15.35 | 14.85 | 15.10 | 14.82 | qfq | 11,032,780 | 166,990,611 | 1.34% |
| 2024-04-24 | 14.84 | 14.93 | 14.67 | 14.90 | 14.62 | qfq | 8,121,174 | 120,400,576 | 0.40% |
| 2024-04-23 | 15.17 | 15.36 | 14.84 | 14.84 | 14.56 | qfq | 9,036,866 | 135,675,754 | -1.98% |
| 2024-04-22 | 15.10 | 15.62 | 14.75 | 15.14 | 14.85 | qfq | 11,737,266 | 178,927,714 | 0.73% |
| 2024-04-19 | 15.55 | 15.67 | 14.90 | 15.03 | 14.75 | qfq | 14,379,954 | 217,676,669 | -4.21% |
| 2024-04-18 | 15.96 | 16.09 | 15.53 | 15.69 | 15.39 | qfq | 12,583,855 | 199,297,620 | -2.85% |
| 2024-04-17 | 15.46 | 16.34 | 15.46 | 16.15 | 15.85 | qfq | 13,574,294 | 218,691,151 | 3.00% |
| 2024-04-16 | 16.91 | 17.08 | 15.68 | 15.68 | 15.38 | qfq | 18,722,271 | 299,105,865 | -9.99% |
| 2024-04-15 | 16.86 | 17.51 | 16.52 | 17.42 | 17.09 | qfq | 19,779,742 | 339,545,745 | 1.87% |
| 2024-04-12 | 17.78 | 17.83 | 17.00 | 17.10 | 16.78 | qfq | 29,638,314 | 518,393,464 | -1.84% |
| 2024-04-11 | 16.19 | 17.70 | 15.76 | 17.42 | 17.09 | qfq | 29,756,657 | 504,458,585 | 7.07% |
| 2024-04-10 | 16.13 | 16.53 | 15.84 | 16.27 | 15.96 | qfq | 15,220,314 | 246,180,046 | 0.87% |
| 2024-04-09 | 15.71 | 16.16 | 15.71 | 16.13 | 15.83 | qfq | 10,688,300 | 171,773,879 | 3.27% |
| 2024-04-08 | 16.20 | 16.20 | 15.60 | 15.62 | 15.33 | qfq | 10,242,150 | 162,489,309 | -3.64% |
| 2024-04-03 | 16.79 | 16.79 | 16.08 | 16.21 | 15.90 | qfq | 10,220,549 | 166,589,200 | -3.11% |
| 2024-04-02 | 17.19 | 17.19 | 16.58 | 16.73 | 16.42 | qfq | 12,334,244 | 207,489,141 | -2.73% |
| 2024-04-01 | 16.80 | 17.27 | 16.71 | 17.20 | 16.88 | qfq | 14,346,023 | 245,047,702 | 2.14% |
| 2024-03-29 | 16.45 | 17.26 | 16.43 | 16.84 | 16.52 | qfq | 17,065,819 | 288,293,458 | 2.25% |
| 2024-03-28 | 16.18 | 16.65 | 16.18 | 16.47 | 16.16 | qfq | 13,858,887 | 228,187,418 | 1.73% |
| 2024-03-27 | 17.23 | 17.24 | 16.17 | 16.19 | 15.89 | qfq | 18,121,833 | 302,664,917 | -7.11% |
| 2024-03-26 | 17.64 | 17.82 | 16.96 | 17.43 | 17.10 | qfq | 19,401,009 | 336,554,377 | -2.08% |
| 2024-03-25 | 17.75 | 18.37 | 17.62 | 17.80 | 17.46 | qfq | 17,655,909 | 316,933,460 | -0.73% |
| 2024-03-22 | 18.92 | 19.06 | 17.93 | 17.93 | 17.59 | qfq | 21,846,282 | 399,859,301 | -5.18% |
| 2024-03-21 | 19.14 | 19.25 | 18.76 | 18.91 | 18.55 | qfq | 19,237,087 | 364,892,343 | -2.02% |
| 2024-03-20 | 19.10 | 19.62 | 18.90 | 19.30 | 18.94 | qfq | 18,262,416 | 352,703,838 | 0.36% |
| 2024-03-19 | 19.50 | 19.79 | 19.19 | 19.23 | 18.87 | qfq | 24,611,133 | 478,530,699 | -2.19% |
| 2024-03-18 | 19.50 | 19.77 | 19.10 | 19.66 | 19.29 | qfq | 29,509,840 | 574,100,277 | 1.97% |
| 2024-03-15 | 19.14 | 19.37 | 18.73 | 19.28 | 18.92 | qfq | 23,625,059 | 449,833,489 | -0.21% |
| 2024-03-14 | 19.15 | 19.70 | 18.85 | 19.32 | 18.96 | qfq | 30,575,605 | 589,928,718 | -1.23% |
| 2024-03-13 | 19.97 | 20.45 | 19.31 | 19.56 | 19.19 | qfq | 42,872,564 | 843,203,627 | -2.20% |
| 2024-03-12 | 20.95 | 22.09 | 19.95 | 20.00 | 19.62 | qfq | 75,513,235 | 1,580,804,276 | -0.65% |
| 2024-03-11 | 18.75 | 20.13 | 18.61 | 20.13 | 19.75 | qfq | 54,194,549 | 1,049,348,898 | 10.00% |
| 2024-03-08 | 17.49 | 18.50 | 17.41 | 18.30 | 17.96 | qfq | 40,338,175 | 732,400,939 | 5.23% |
| 2024-03-07 | 18.20 | 18.48 | 17.33 | 17.39 | 17.06 | qfq | 35,918,289 | 641,658,374 | -4.45% |
| 2024-03-06 | 17.06 | 18.75 | 16.98 | 18.20 | 17.86 | qfq | 51,627,461 | 930,541,198 | 6.56% |
| 2024-03-05 | 17.78 | 17.78 | 16.90 | 17.08 | 16.76 | qfq | 29,767,485 | 512,203,021 | -4.10% |
| 2024-03-04 | 18.06 | 18.31 | 17.40 | 17.81 | 17.47 | qfq | 29,936,446 | 535,183,501 | -2.30% |
| 2024-03-01 | 18.40 | 18.50 | 17.52 | 18.23 | 17.89 | qfq | 39,379,700 | 712,219,658 | -1.51% |
| 2024-02-29 | 17.35 | 18.68 | 17.30 | 18.51 | 18.16 | qfq | 47,343,993 | 856,834,328 | 2.15% |
| 2024-02-28 | 18.70 | 20.34 | 17.99 | 18.12 | 17.78 | qfq | 68,904,057 | 1,339,869,336 | -2.00% |
| 2024-02-27 | 17.74 | 18.87 | 17.49 | 18.49 | 18.14 | qfq | 41,420,677 | 749,256,989 | 3.88% |
| 2024-02-26 | 17.70 | 18.43 | 17.59 | 17.80 | 17.46 | qfq | 38,240,385 | 685,906,177 | -1.55% |
| 2024-02-23 | 17.58 | 18.48 | 17.46 | 18.08 | 17.74 | qfq | 48,709,549 | 875,250,216 | 2.84% |
| 2024-02-22 | 16.67 | 17.77 | 16.67 | 17.58 | 17.25 | qfq | 44,267,123 | 768,198,682 | 1.85% |
| 2024-02-21 | 16.38 | 18.28 | 16.11 | 17.26 | 16.94 | qfq | 56,297,771 | 964,800,155 | 2.55% |
| 2024-02-20 | 15.30 | 16.83 | 14.80 | 16.83 | 16.51 | qfq | 45,128,632 | 709,568,254 | 10.00% |
| 2024-02-19 | 14.54 | 15.43 | 14.42 | 15.30 | 15.01 | qfq | 33,946,279 | 510,113,121 | 3.94% |
| 2024-02-08 | 13.80 | 14.98 | 13.01 | 14.72 | 14.44 | qfq | 33,709,418 | 471,060,364 | 3.66% |
| 2024-02-07 | 14.67 | 15.68 | 14.20 | 14.20 | 13.93 | qfq | 33,369,830 | 494,091,415 | -3.73% |
| 2024-02-06 | 14.50 | 15.16 | 13.78 | 14.75 | 14.47 | qfq | 38,589,097 | 552,863,225 | -3.66% |
| 2024-02-05 | 16.81 | 16.86 | 15.31 | 15.31 | 15.02 | qfq | 26,219,581 | 411,864,736 | -9.99% |
| 2024-02-02 | 17.54 | 17.80 | 16.50 | 17.01 | 16.69 | qfq | 42,374,409 | 729,601,970 | -5.76% |
| 2024-02-01 | 17.91 | 18.69 | 17.81 | 18.05 | 17.71 | qfq | 39,627,227 | 725,162,639 | 0.78% |
| 2024-01-31 | 18.66 | 18.89 | 17.68 | 17.91 | 17.57 | qfq | 33,509,715 | 613,644,278 | -3.97% |
| 2024-01-30 | 18.60 | 19.45 | 18.35 | 18.65 | 18.30 | qfq | 37,284,171 | 700,988,186 | -3.22% |
| 2024-01-29 | 21.00 | 21.15 | 19.27 | 19.27 | 18.91 | qfq | 32,299,062 | 636,565,406 | -10.00% |
| 2024-01-26 | 22.78 | 23.30 | 21.25 | 21.41 | 21.01 | qfq | 51,530,484 | 1,141,794,850 | -8.97% |
| 2024-01-25 | 23.35 | 23.99 | 21.96 | 23.52 | 23.08 | qfq | 64,112,400 | 1,449,543,874 | -3.61% |
| 2024-01-24 | 22.40 | 24.84 | 21.91 | 24.40 | 23.94 | qfq | 73,889,994 | 1,762,117,867 | 8.06% |
| 2024-01-23 | 24.92 | 25.87 | 22.55 | 22.58 | 22.15 | qfq | 63,440,765 | 1,516,825,261 | -9.86% |
| 2024-01-22 | 23.90 | 26.16 | 23.11 | 25.05 | 24.58 | qfq | 53,705,837 | 1,332,039,061 | -2.00% |
| 2024-01-19 | 27.01 | 27.77 | 25.56 | 25.56 | 25.08 | qfq | 72,396,610 | 1,907,760,153 | -10.00% |
| 2024-01-18 | 26.20 | 28.40 | 26.00 | 28.40 | 27.87 | qfq | 80,997,586 | 2,242,122,613 | 9.99% |
| 2024-01-17 | 26.50 | 28.30 | 24.58 | 25.82 | 25.33 | qfq | 75,266,837 | 1,946,026,614 | -5.46% |
| 2024-01-16 | 25.09 | 27.31 | 25.09 | 27.31 | 26.80 | qfq | 69,029,087 | 1,820,845,743 | 9.99% |
| 2024-01-15 | 25.88 | 26.34 | 22.74 | 24.83 | 24.36 | qfq | 65,523,205 | 1,604,090,967 | -1.74% |
| 2024-01-12 | 22.83 | 25.27 | 22.54 | 25.27 | 24.79 | qfq | 65,342,830 | 1,593,899,790 | 10.01% |
| 2024-01-11 | 20.90 | 22.97 | 20.89 | 22.97 | 22.54 | qfq | 75,880,661 | 1,709,013,876 | 10.01% |
| 2024-01-10 | 20.88 | 22.66 | 20.88 | 20.88 | 20.49 | qfq | 70,068,143 | 1,500,343,819 | -10.00% |
| 2024-01-09 | 26.78 | 27.55 | 23.20 | 23.20 | 22.76 | qfq | 69,387,274 | 1,720,150,115 | -10.01% |
| 2024-01-08 | 22.98 | 25.78 | 22.50 | 25.78 | 25.29 | qfq | 36,218,659 | 894,509,885 | 9.98% |
| 2024-01-05 | 21.20 | 23.87 | 21.00 | 23.44 | 23.00 | qfq | 84,272,952 | 1,937,821,854 | 8.02% |
| 2024-01-04 | 20.70 | 22.00 | 20.26 | 21.70 | 21.29 | qfq | 59,998,727 | 1,281,253,525 | 2.26% |
| 2024-01-03 | 21.00 | 21.30 | 19.82 | 21.22 | 20.82 | qfq | 59,782,289 | 1,235,178,358 | -0.52% |
| 2024-01-02 | 22.00 | 22.66 | 20.15 | 21.33 | 20.93 | qfq | 75,050,125 | 1,594,973,797 | 1.57% |
| 2023-12-29 | 21.00 | 21.00 | 20.42 | 21.00 | 20.60 | qfq | 35,511,244 | 745,128,877 | 10.01% |
| 2023-12-28 | 18.04 | 19.09 | 18.04 | 19.09 | 18.73 | qfq | 24,507,099 | 456,963,606 | 10.03% |
| 2023-12-27 | 15.77 | 17.35 | 15.76 | 17.35 | 17.02 | qfq | 57,420,608 | 965,339,949 | 10.02% |
| 2023-12-26 | 14.30 | 15.77 | 13.82 | 15.77 | 15.47 | qfq | 46,333,949 | 692,982,022 | 9.97% |
| 2023-12-25 | 13.50 | 14.34 | 13.33 | 14.34 | 14.07 | qfq | 43,881,660 | 620,823,279 | 9.97% |
| 2023-12-22 | 11.88 | 13.04 | 11.85 | 13.04 | 12.79 | qfq | 26,024,383 | 321,058,148 | 10.04% |
| 2023-12-21 | 10.78 | 11.85 | 10.67 | 11.85 | 11.63 | qfq | 14,720,585 | 170,332,182 | 10.03% |
| 2023-12-20 | 10.94 | 11.02 | 10.77 | 10.77 | 10.57 | qfq | 1,630,900 | 17,735,874 | -1.37% |
| 2023-12-19 | 10.77 | 10.98 | 10.74 | 10.92 | 10.71 | qfq | 2,034,000 | 22,150,950 | 1.39% |
| 2023-12-18 | 11.01 | 11.02 | 10.75 | 10.77 | 10.57 | qfq | 1,996,600 | 21,717,292 | -2.36% |
| 2023-12-15 | 11.04 | 11.22 | 10.99 | 11.03 | 10.82 | qfq | 2,084,900 | 23,140,501 | -0.09% |
| 2023-12-14 | 11.13 | 11.22 | 11.01 | 11.04 | 10.83 | qfq | 1,810,339 | 20,089,482 | -0.18% |
| 2023-12-13 | 11.13 | 11.18 | 11.06 | 11.06 | 10.85 | qfq | 1,515,700 | 16,856,247 | -1.07% |
| 2023-12-12 | 11.23 | 11.25 | 11.09 | 11.18 | 10.97 | qfq | 1,483,300 | 16,549,318 | 0.00% |
| 2023-12-11 | 11.00 | 11.18 | 10.94 | 11.18 | 10.97 | qfq | 3,011,000 | 33,378,241 | 0.81% |
| 2023-12-08 | 11.33 | 11.36 | 11.08 | 11.09 | 10.88 | qfq | 2,522,100 | 28,230,374 | -1.60% |
| 2023-12-07 | 11.32 | 11.37 | 11.20 | 11.27 | 11.06 | qfq | 2,631,300 | 29,672,394 | -0.70% |
| 2023-12-06 | 11.26 | 11.51 | 11.23 | 11.35 | 11.14 | qfq | 2,927,200 | 33,411,090 | 0.89% |
| 2023-12-05 | 11.38 | 11.47 | 11.25 | 11.25 | 11.04 | qfq | 2,414,100 | 27,383,726 | -1.66% |
| 2023-12-04 | 11.50 | 11.57 | 11.35 | 11.44 | 11.22 | qfq | 2,577,049 | 29,505,160 | -0.44% |
| 2023-12-01 | 11.66 | 11.71 | 11.39 | 11.49 | 11.27 | qfq | 3,723,129 | 42,798,668 | -1.54% |
| 2023-11-30 | 11.92 | 11.94 | 11.60 | 11.67 | 11.45 | qfq | 3,017,500 | 35,453,577 | -1.68% |
| 2023-11-29 | 12.03 | 12.08 | 11.86 | 11.87 | 11.65 | qfq | 1,861,886 | 22,201,317 | -1.00% |
| 2023-11-28 | 11.90 | 12.05 | 11.82 | 11.99 | 11.76 | qfq | 2,157,594 | 25,789,553 | 0.84% |
| 2023-11-27 | 11.99 | 12.05 | 11.84 | 11.89 | 11.67 | qfq | 2,561,697 | 30,498,943 | -0.67% |
| 2023-11-24 | 12.20 | 12.20 | 11.95 | 11.97 | 11.74 | qfq | 1,874,500 | 22,519,942 | -1.72% |
| 2023-11-23 | 12.10 | 12.25 | 12.10 | 12.18 | 11.95 | qfq | 1,833,296 | 22,294,150 | 1.08% |
| 2023-11-22 | 12.25 | 12.32 | 12.05 | 12.05 | 11.82 | qfq | 2,455,400 | 29,878,136 | -2.19% |
| 2023-11-21 | 12.56 | 12.58 | 12.28 | 12.32 | 12.09 | qfq | 2,686,000 | 33,292,591 | -1.36% |
| 2023-11-20 | 12.41 | 12.51 | 12.30 | 12.49 | 12.25 | qfq | 2,408,600 | 29,917,302 | 0.81% |
| 2023-11-17 | 12.26 | 12.44 | 12.21 | 12.39 | 12.16 | qfq | 2,298,100 | 28,377,561 | 0.49% |
| 2023-11-16 | 12.56 | 12.58 | 12.31 | 12.33 | 12.10 | qfq | 3,582,509 | 44,447,272 | -2.30% |
| 2023-11-15 | 12.42 | 12.65 | 12.41 | 12.62 | 12.38 | qfq | 5,275,218 | 66,286,162 | 2.35% |
| 2023-11-14 | 12.29 | 12.49 | 12.23 | 12.33 | 12.10 | qfq | 2,838,118 | 35,064,790 | 0.33% |
| 2023-11-13 | 12.16 | 12.34 | 12.14 | 12.29 | 12.06 | qfq | 2,630,014 | 32,172,114 | 0.90% |
| 2023-11-10 | 12.29 | 12.31 | 12.08 | 12.18 | 11.95 | qfq | 2,304,329 | 28,112,292 | -1.06% |
| 2023-11-09 | 12.11 | 12.47 | 12.11 | 12.31 | 12.08 | qfq | 4,034,500 | 49,838,174 | 1.23% |
| 2023-11-08 | 12.16 | 12.21 | 12.02 | 12.16 | 11.93 | qfq | 2,108,300 | 25,581,131 | 0.00% |
| 2023-11-07 | 12.16 | 12.20 | 12.02 | 12.16 | 11.93 | qfq | 2,737,900 | 33,195,779 | -0.33% |
| 2023-11-06 | 11.98 | 12.38 | 11.98 | 12.20 | 11.97 | qfq | 4,664,200 | 56,918,096 | 2.52% |
| 2023-11-03 | 11.63 | 12.01 | 11.63 | 11.90 | 11.68 | qfq | 4,856,720 | 57,810,455 | 2.85% |
| 2023-11-02 | 11.78 | 11.90 | 11.56 | 11.57 | 11.35 | qfq | 3,586,200 | 41,903,960 | -2.28% |
| 2023-11-01 | 11.91 | 11.98 | 11.68 | 11.84 | 11.62 | qfq | 4,405,500 | 51,993,986 | -0.92% |
| 2023-10-31 | 12.48 | 12.58 | 11.75 | 11.95 | 11.73 | qfq | 7,764,622 | 93,047,158 | -4.70% |
| 2023-10-30 | 12.40 | 12.60 | 12.32 | 12.54 | 12.30 | qfq | 3,627,400 | 45,319,988 | -0.08% |
| 2023-10-27 | 12.18 | 12.65 | 12.05 | 12.55 | 12.31 | qfq | 4,164,864 | 51,590,957 | 2.87% |
| 2023-10-26 | 12.18 | 12.26 | 11.91 | 12.20 | 11.97 | qfq | 2,714,000 | 32,808,776 | -0.25% |
| 2023-10-25 | 12.26 | 12.47 | 12.18 | 12.23 | 12.00 | qfq | 2,081,900 | 25,575,822 | -0.16% |
| 2023-10-24 | 12.01 | 12.30 | 11.97 | 12.25 | 12.02 | qfq | 2,016,514 | 24,548,321 | 2.60% |
| 2023-10-23 | 12.48 | 12.48 | 11.88 | 11.94 | 11.72 | qfq | 2,503,700 | 30,331,812 | -4.25% |
| 2023-10-20 | 12.35 | 12.61 | 12.30 | 12.47 | 12.24 | qfq | 2,187,385 | 27,341,758 | 0.89% |
| 2023-10-19 | 12.39 | 12.52 | 12.28 | 12.36 | 12.13 | qfq | 1,799,661 | 22,323,296 | -0.32% |
| 2023-10-18 | 12.70 | 12.71 | 12.37 | 12.40 | 12.17 | qfq | 2,228,578 | 27,826,053 | -2.75% |
| 2023-10-17 | 12.76 | 12.89 | 12.70 | 12.75 | 12.51 | qfq | 1,512,398 | 19,304,201 | -0.08% |
| 2023-10-16 | 13.00 | 13.02 | 12.72 | 12.76 | 12.52 | qfq | 2,366,151 | 30,315,578 | -2.00% |
| 2023-10-13 | 13.21 | 13.22 | 12.87 | 13.02 | 12.77 | qfq | 3,351,989 | 43,615,098 | -2.11% |
| 2023-10-12 | 13.05 | 13.34 | 13.05 | 13.30 | 13.05 | qfq | 2,825,758 | 37,369,238 | 1.53% |
| 2023-10-11 | 13.05 | 13.24 | 13.05 | 13.10 | 12.85 | qfq | 2,307,987 | 30,349,114 | -0.23% |
| 2023-10-10 | 13.09 | 13.24 | 13.02 | 13.13 | 12.88 | qfq | 2,655,300 | 34,851,486 | 0.54% |
| 2023-10-09 | 13.19 | 13.31 | 13.03 | 13.06 | 12.81 | qfq | 3,504,995 | 46,002,192 | -1.06% |
| 2023-09-28 | 13.07 | 13.37 | 13.07 | 13.20 | 12.95 | qfq | 3,777,163 | 50,012,317 | 0.61% |
| 2023-09-27 | 12.70 | 13.23 | 12.67 | 13.12 | 12.87 | qfq | 6,176,487 | 80,739,502 | 2.58% |
| 2023-09-26 | 13.18 | 13.60 | 12.74 | 12.79 | 12.55 | qfq | 6,749,032 | 88,143,878 | -2.89% |
| 2023-09-25 | 13.10 | 13.21 | 12.70 | 13.17 | 12.92 | qfq | 5,456,370 | 70,494,402 | 0.23% |
| 2023-09-22 | 13.90 | 13.90 | 12.69 | 13.14 | 12.89 | qfq | 6,562,793 | 86,513,450 | 1.15% |
| 2023-09-21 | 13.06 | 13.09 | 12.84 | 12.99 | 12.75 | qfq | 2,327,900 | 30,160,593 | -0.54% |
| 2023-09-20 | 13.37 | 13.51 | 13.01 | 13.06 | 12.81 | qfq | 3,343,380 | 44,195,644 | -0.68% |
| 2023-09-19 | 13.26 | 13.30 | 13.06 | 13.15 | 12.90 | qfq | 2,177,686 | 28,635,312 | -0.83% |
| 2023-09-18 | 13.10 | 13.44 | 12.85 | 13.26 | 13.01 | qfq | 2,722,886 | 35,979,887 | 2.00% |
| 2023-09-15 | 13.20 | 13.20 | 12.99 | 13.00 | 12.76 | qfq | 2,428,273 | 31,738,580 | -0.69% |
| 2023-09-14 | 13.35 | 13.35 | 13.03 | 13.09 | 12.84 | qfq | 2,386,480 | 31,460,063 | -1.21% |
| 2023-09-13 | 13.53 | 13.62 | 13.17 | 13.25 | 13.00 | qfq | 2,564,173 | 34,133,765 | -1.56% |
| 2023-09-12 | 13.54 | 13.61 | 13.45 | 13.46 | 13.21 | qfq | 2,086,600 | 28,206,663 | -0.07% |
| 2023-09-11 | 13.50 | 13.62 | 13.38 | 13.47 | 13.22 | qfq | 2,892,373 | 39,080,630 | 0.30% |
| 2023-09-08 | 13.51 | 13.65 | 13.42 | 13.43 | 13.18 | qfq | 1,659,467 | 22,381,173 | -0.96% |
| 2023-09-07 | 13.86 | 13.88 | 13.55 | 13.56 | 13.30 | qfq | 2,262,394 | 31,031,490 | -2.45% |
| 2023-09-06 | 14.03 | 14.03 | 13.77 | 13.90 | 13.64 | qfq | 2,230,500 | 30,917,142 | -0.50% |
| 2023-09-05 | 13.81 | 14.04 | 13.79 | 13.97 | 13.71 | qfq | 2,851,710 | 39,753,895 | 1.23% |
| 2023-09-04 | 13.59 | 13.81 | 13.52 | 13.80 | 13.54 | qfq | 3,469,400 | 47,572,903 | 1.92% |
| 2023-09-01 | 13.67 | 13.79 | 13.48 | 13.54 | 13.29 | qfq | 2,624,726 | 35,610,955 | -0.59% |
| 2023-08-31 | 13.90 | 13.90 | 13.55 | 13.62 | 13.36 | qfq | 2,906,090 | 39,691,827 | -1.94% |
| 2023-08-30 | 13.69 | 13.98 | 13.64 | 13.89 | 13.63 | qfq | 3,207,780 | 44,381,259 | 1.83% |
| 2023-08-29 | 13.22 | 13.67 | 13.22 | 13.64 | 13.38 | qfq | 2,737,370 | 37,090,190 | 2.48% |
| 2023-08-28 | 14.02 | 14.14 | 13.23 | 13.31 | 13.06 | qfq | 3,559,300 | 48,409,660 | 0.53% |
| 2023-08-25 | 13.43 | 13.58 | 13.21 | 13.24 | 12.99 | qfq | 1,772,301 | 23,694,951 | -2.00% |
| 2023-08-24 | 13.44 | 13.69 | 13.31 | 13.51 | 13.26 | qfq | 2,111,000 | 28,555,789 | 0.82% |
| 2023-08-23 | 13.83 | 13.84 | 13.40 | 13.40 | 13.15 | qfq | 2,107,110 | 28,533,574 | -2.12% |
| 2023-08-22 | 13.70 | 13.85 | 13.39 | 13.69 | 13.43 | qfq | 1,993,200 | 27,115,826 | 0.51% |
| 2023-08-21 | 13.86 | 14.02 | 13.60 | 13.62 | 13.36 | qfq | 2,754,910 | 37,973,991 | -2.37% |
| 2023-08-18 | 14.03 | 14.41 | 13.95 | 13.95 | 13.69 | qfq | 2,621,477 | 37,068,252 | -0.57% |
| 2023-08-17 | 13.92 | 14.06 | 13.69 | 14.03 | 13.77 | qfq | 2,784,500 | 38,714,602 | 0.79% |
| 2023-08-16 | 14.11 | 14.11 | 13.91 | 13.92 | 13.66 | qfq | 2,093,700 | 29,291,973 | -1.42% |
| 2023-08-15 | 14.26 | 14.40 | 14.05 | 14.12 | 13.85 | qfq | 2,218,700 | 31,442,098 | -0.98% |
| 2023-08-14 | 14.20 | 14.35 | 14.04 | 14.26 | 13.99 | qfq | 2,634,100 | 37,335,703 | -0.77% |
| 2023-08-11 | 14.80 | 14.82 | 14.34 | 14.37 | 14.10 | qfq | 2,274,700 | 33,032,759 | -2.18% |
| 2023-08-10 | 14.52 | 15.02 | 14.51 | 14.69 | 14.41 | qfq | 3,379,049 | 49,924,114 | 1.24% |
| 2023-08-09 | 14.50 | 14.68 | 14.50 | 14.51 | 14.24 | qfq | 2,312,300 | 33,733,612 | -0.48% |
| 2023-08-08 | 14.84 | 14.90 | 14.48 | 14.58 | 14.31 | qfq | 4,305,824 | 62,936,741 | -2.67% |
| 2023-08-07 | 15.30 | 15.34 | 14.77 | 14.98 | 14.70 | qfq | 5,726,800 | 85,584,632 | -2.60% |
| 2023-08-04 | 15.20 | 16.15 | 15.20 | 15.38 | 15.09 | qfq | 6,706,555 | 104,708,876 | 2.53% |
| 2023-08-03 | 14.89 | 15.23 | 14.88 | 15.00 | 14.72 | qfq | 2,215,900 | 33,356,511 | 0.20% |
| 2023-08-02 | 15.07 | 15.09 | 14.93 | 14.97 | 14.69 | qfq | 1,904,761 | 28,533,583 | -0.47% |
| 2023-08-01 | 15.14 | 15.15 | 14.91 | 15.04 | 14.76 | qfq | 2,383,418 | 35,726,794 | -0.73% |
| 2023-07-31 | 15.20 | 15.24 | 15.05 | 15.15 | 14.86 | qfq | 2,206,900 | 33,416,937 | -0.20% |
| 2023-07-28 | 15.28 | 15.50 | 15.12 | 15.18 | 14.89 | qfq | 2,300,100 | 35,038,661 | -1.17% |
| 2023-07-27 | 15.57 | 15.70 | 15.36 | 15.36 | 15.07 | qfq | 2,142,645 | 33,213,572 | -1.22% |
| 2023-07-26 | 15.99 | 15.99 | 15.44 | 15.55 | 15.26 | qfq | 2,768,079 | 43,116,564 | -1.14% |
| 2023-07-25 | 15.60 | 15.97 | 15.60 | 15.73 | 15.43 | qfq | 2,311,479 | 36,510,087 | 1.16% |
| 2023-07-24 | 15.51 | 15.75 | 15.28 | 15.55 | 15.26 | qfq | 2,263,000 | 35,288,852 | 0.26% |
| 2023-07-21 | 15.70 | 15.85 | 15.51 | 15.51 | 15.22 | qfq | 2,116,400 | 33,054,426 | -1.77% |
| 2023-07-20 | 16.06 | 16.13 | 15.78 | 15.79 | 15.49 | qfq | 2,018,200 | 32,122,426 | -1.19% |
| 2023-07-19 | 16.28 | 16.28 | 15.86 | 15.98 | 15.68 | qfq | 2,759,900 | 44,205,325 | -1.36% |
| 2023-07-18 | 16.21 | 16.36 | 16.04 | 16.20 | 15.90 | qfq | 3,300,800 | 53,482,910 | 0.19% |
| 2023-07-17 | 16.36 | 16.50 | 16.14 | 16.17 | 15.87 | qfq | 5,585,204 | 90,965,323 | 0.68% |