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
来伊份603777.SH
最近收盘价13.222026-07-17
最近交易日2026-07-17
成交量（股）10,407,440
成交额（元）142,408,297
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 2024-07-04 | cash_dividend | 0.05117 | — | — | — | 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 | 14.43 | 14.77 | 13.22 | 13.22 | 13.22 | qfq | 10,407,440 | 142,408,297 | -10.01% |
| 2026-07-16 | 15.13 | 15.27 | 14.60 | 14.69 | 14.69 | qfq | 5,623,100 | 83,697,337 | -4.24% |
| 2026-07-15 | 14.80 | 15.73 | 14.73 | 15.34 | 15.34 | qfq | 7,989,777 | 122,574,274 | 0.85% |
| 2026-07-14 | 14.45 | 15.25 | 14.21 | 15.21 | 15.21 | qfq | 9,205,192 | 135,216,170 | 5.26% |
| 2026-07-13 | 15.61 | 15.70 | 14.10 | 14.45 | 14.45 | qfq | 8,952,288 | 132,580,658 | -7.37% |
| 2026-07-10 | 15.47 | 16.16 | 15.23 | 15.60 | 15.60 | qfq | 8,207,900 | 129,753,655 | 0.97% |
| 2026-07-09 | 15.61 | 15.78 | 14.62 | 15.45 | 15.45 | qfq | 8,686,086 | 132,318,344 | -0.96% |
| 2026-07-08 | 16.01 | 16.18 | 15.35 | 15.60 | 15.60 | qfq | 6,481,880 | 101,565,295 | -1.45% |
| 2026-07-07 | 16.60 | 16.63 | 15.71 | 15.83 | 15.83 | qfq | 7,898,450 | 126,752,967 | -4.58% |
| 2026-07-06 | 16.45 | 17.50 | 16.45 | 16.59 | 16.59 | qfq | 9,836,740 | 166,197,121 | 0.91% |
| 2026-07-03 | 16.39 | 17.09 | 16.30 | 16.44 | 16.44 | qfq | 8,232,620 | 137,139,548 | 0.86% |
| 2026-07-02 | 15.50 | 16.92 | 15.50 | 16.30 | 16.30 | qfq | 11,768,698 | 194,088,153 | 3.69% |
| 2026-07-01 | 15.55 | 16.28 | 15.46 | 15.72 | 15.72 | qfq | 7,810,799 | 123,228,642 | 1.22% |
| 2026-06-30 | 15.98 | 16.06 | 15.36 | 15.53 | 15.53 | qfq | 7,460,740 | 116,361,790 | -1.46% |
| 2026-06-29 | 15.87 | 16.55 | 15.64 | 15.76 | 15.76 | qfq | 9,420,259 | 150,448,715 | -0.57% |
| 2026-06-26 | 16.40 | 16.66 | 15.80 | 15.85 | 15.85 | qfq | 10,742,479 | 172,517,681 | -5.09% |
| 2026-06-25 | 17.47 | 17.85 | 16.38 | 16.70 | 16.70 | qfq | 17,392,308 | 297,746,754 | -4.19% |
| 2026-06-24 | 16.52 | 17.76 | 16.52 | 17.43 | 17.43 | qfq | 13,979,881 | 242,110,470 | 4.50% |
| 2026-06-23 | 15.87 | 17.17 | 15.51 | 16.68 | 16.68 | qfq | 13,645,221 | 225,468,202 | 4.12% |
| 2026-06-22 | 16.84 | 17.34 | 15.43 | 16.02 | 16.02 | qfq | 18,158,725 | 294,604,534 | -4.70% |
| 2026-06-18 | 18.00 | 19.00 | 16.78 | 16.81 | 16.81 | qfq | 32,925,110 | 578,772,151 | -9.77% |
| 2026-06-17 | 17.90 | 19.31 | 17.20 | 18.63 | 18.63 | qfq | 21,653,697 | 395,190,968 | 6.15% |
| 2026-06-16 | 17.36 | 17.87 | 16.81 | 17.55 | 17.55 | qfq | 13,512,800 | 234,209,147 | 1.15% |
| 2026-06-15 | 16.00 | 17.44 | 16.00 | 17.35 | 17.35 | qfq | 10,922,180 | 184,192,611 | 6.97% |
| 2026-06-12 | 16.30 | 17.10 | 16.01 | 16.22 | 16.22 | qfq | 9,342,700 | 154,216,654 | 1.50% |
| 2026-06-11 | 15.83 | 16.28 | 15.56 | 15.98 | 15.98 | qfq | 7,097,706 | 113,154,115 | 1.65% |
| 2026-06-10 | 16.84 | 16.93 | 15.57 | 15.72 | 15.72 | qfq | 9,021,706 | 144,400,903 | -5.19% |
| 2026-06-09 | 16.70 | 16.70 | 15.71 | 16.58 | 16.58 | qfq | 9,104,140 | 147,775,252 | -1.01% |
| 2026-06-08 | 16.45 | 16.98 | 16.13 | 16.75 | 16.75 | qfq | 7,088,800 | 117,602,416 | -1.70% |
| 2026-06-05 | 17.15 | 17.31 | 16.77 | 17.04 | 17.04 | qfq | 5,851,700 | 99,245,838 | -0.47% |
| 2026-06-04 | 17.42 | 17.42 | 16.95 | 17.12 | 17.12 | qfq | 6,287,746 | 107,683,617 | -1.83% |
| 2026-06-03 | 17.21 | 17.93 | 17.03 | 17.44 | 17.44 | qfq | 7,174,460 | 124,943,325 | 0.52% |
| 2026-06-02 | 17.78 | 17.78 | 16.89 | 17.35 | 17.35 | qfq | 10,418,840 | 179,713,095 | -1.42% |
| 2026-06-01 | 17.80 | 18.02 | 17.36 | 17.60 | 17.60 | qfq | 10,206,985 | 180,460,739 | -2.22% |
| 2026-05-29 | 18.55 | 18.86 | 17.74 | 18.00 | 18.00 | qfq | 10,537,271 | 193,119,993 | -2.81% |
| 2026-05-28 | 18.80 | 18.89 | 18.11 | 18.52 | 18.52 | qfq | 7,767,500 | 143,512,733 | -2.01% |
| 2026-05-27 | 19.00 | 19.09 | 18.50 | 18.90 | 18.90 | qfq | 10,634,980 | 199,469,043 | -0.68% |
| 2026-05-26 | 19.15 | 19.89 | 18.99 | 19.03 | 19.03 | qfq | 11,379,460 | 219,917,893 | -2.11% |
| 2026-05-25 | 20.48 | 20.60 | 18.86 | 19.44 | 19.44 | qfq | 20,523,430 | 400,639,355 | -3.67% |
| 2026-05-22 | 19.47 | 20.58 | 19.44 | 20.18 | 20.18 | qfq | 16,316,731 | 329,638,787 | 5.10% |
| 2026-05-21 | 19.80 | 20.88 | 19.08 | 19.20 | 19.20 | qfq | 16,731,952 | 332,503,119 | -2.69% |
| 2026-05-20 | 19.90 | 20.26 | 19.46 | 19.73 | 19.73 | qfq | 9,514,083 | 188,344,593 | -0.45% |
| 2026-05-19 | 20.44 | 20.76 | 19.51 | 19.82 | 19.82 | qfq | 12,822,760 | 256,652,371 | -1.49% |
| 2026-05-18 | 19.95 | 20.29 | 19.33 | 20.12 | 20.12 | qfq | 15,158,460 | 300,874,054 | 1.36% |
| 2026-05-15 | 20.91 | 21.50 | 19.73 | 19.85 | 19.85 | qfq | 22,066,257 | 450,379,311 | -5.70% |
| 2026-05-14 | 20.44 | 21.68 | 20.20 | 21.05 | 21.05 | qfq | 22,796,380 | 476,748,878 | 2.88% |
| 2026-05-13 | 19.36 | 20.50 | 19.32 | 20.46 | 20.46 | qfq | 23,676,860 | 473,581,427 | 3.07% |
| 2026-05-12 | 18.70 | 20.08 | 18.50 | 19.85 | 19.85 | qfq | 25,737,700 | 495,226,662 | 7.12% |
| 2026-05-11 | 18.56 | 18.80 | 17.74 | 18.53 | 18.53 | qfq | 15,270,094 | 281,784,201 | 1.26% |
| 2026-05-08 | 18.71 | 18.98 | 18.28 | 18.30 | 18.30 | qfq | 20,620,461 | 383,236,857 | -2.97% |
| 2026-05-07 | 18.00 | 19.34 | 17.50 | 18.86 | 18.86 | qfq | 35,393,671 | 660,503,380 | 4.37% |
| 2026-05-06 | 16.64 | 18.07 | 16.40 | 18.07 | 18.07 | qfq | 16,458,780 | 285,374,730 | 9.98% |
| 2026-04-30 | 15.60 | 16.65 | 15.49 | 16.43 | 16.43 | qfq | 15,061,687 | 243,926,451 | 4.05% |
| 2026-04-29 | 15.56 | 16.34 | 15.47 | 15.79 | 15.79 | qfq | 13,784,504 | 219,665,724 | 2.00% |
| 2026-04-28 | 15.25 | 15.80 | 15.25 | 15.48 | 15.48 | qfq | 12,811,200 | 198,952,571 | 0.52% |
| 2026-04-27 | 14.96 | 15.85 | 14.90 | 15.40 | 15.40 | qfq | 15,249,780 | 235,103,838 | 1.99% |
| 2026-04-24 | 15.01 | 15.90 | 15.01 | 15.10 | 15.10 | qfq | 14,773,791 | 227,079,515 | -1.44% |
| 2026-04-23 | 16.15 | 16.19 | 15.30 | 15.32 | 15.32 | qfq | 19,394,308 | 302,383,365 | -5.26% |
| 2026-04-22 | 16.02 | 16.32 | 15.54 | 16.17 | 16.17 | qfq | 17,251,606 | 276,486,675 | -1.16% |
| 2026-04-21 | 16.89 | 16.96 | 16.23 | 16.36 | 16.36 | qfq | 18,273,144 | 300,699,533 | -3.08% |
| 2026-04-20 | 16.78 | 17.07 | 16.29 | 16.88 | 16.88 | qfq | 24,001,896 | 402,216,053 | -0.71% |
| 2026-04-17 | 16.43 | 17.20 | 16.35 | 17.00 | 17.00 | qfq | 33,825,705 | 567,617,229 | 3.41% |
| 2026-04-16 | 16.37 | 16.75 | 16.05 | 16.44 | 16.44 | qfq | 29,762,189 | 486,764,823 | -0.48% |
| 2026-04-15 | 17.05 | 17.30 | 16.36 | 16.52 | 16.52 | qfq | 37,708,112 | 628,635,597 | -4.23% |
| 2026-04-14 | 16.90 | 17.70 | 16.51 | 17.25 | 17.25 | qfq | 50,357,844 | 865,651,590 | 2.07% |
| 2026-04-13 | 17.15 | 17.50 | 16.00 | 16.90 | 16.90 | qfq | 69,283,305 | 1,172,351,857 | -0.41% |
| 2026-04-10 | 16.67 | 16.97 | 16.00 | 16.97 | 16.97 | qfq | 39,703,294 | 666,269,741 | 9.98% |
| 2026-04-09 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | qfq | 8,862,102 | 136,742,234 | 9.98% |
| 2026-04-08 | 12.94 | 14.03 | 12.92 | 14.03 | 14.03 | qfq | 20,243,440 | 275,906,979 | 10.04% |
| 2026-04-07 | 12.78 | 12.80 | 12.50 | 12.75 | 12.75 | qfq | 5,371,740 | 67,984,636 | -0.23% |
| 2026-04-03 | 13.06 | 13.08 | 12.68 | 12.78 | 12.78 | qfq | 5,827,217 | 74,683,102 | -1.92% |
| 2026-04-02 | 13.21 | 13.31 | 12.93 | 13.03 | 13.03 | qfq | 7,330,200 | 95,808,234 | -1.73% |
| 2026-04-01 | 13.29 | 13.43 | 13.13 | 13.26 | 13.26 | qfq | 8,835,920 | 117,072,706 | 1.14% |
| 2026-03-31 | 13.40 | 13.72 | 12.98 | 13.11 | 13.11 | qfq | 21,088,385 | 280,639,958 | -6.09% |
| 2026-03-30 | 13.73 | 14.02 | 13.65 | 13.96 | 13.96 | qfq | 7,564,380 | 105,020,576 | 0.65% |
| 2026-03-27 | 13.45 | 14.03 | 13.45 | 13.87 | 13.87 | qfq | 10,095,582 | 139,487,562 | 1.84% |
| 2026-03-26 | 14.34 | 14.55 | 13.42 | 13.62 | 13.62 | qfq | 16,898,281 | 233,412,694 | -1.87% |
| 2026-03-25 | 13.35 | 14.02 | 13.01 | 13.88 | 13.88 | qfq | 18,480,484 | 253,495,013 | 6.28% |
| 2026-03-24 | 12.61 | 13.35 | 12.40 | 13.06 | 13.06 | qfq | 8,283,167 | 106,626,095 | 4.23% |
| 2026-03-23 | 12.89 | 12.92 | 12.32 | 12.53 | 12.53 | qfq | 7,763,739 | 98,157,910 | -4.79% |
| 2026-03-20 | 13.45 | 13.53 | 13.06 | 13.16 | 13.16 | qfq | 7,295,631 | 96,978,650 | -1.86% |
| 2026-03-19 | 13.56 | 13.80 | 13.31 | 13.41 | 13.41 | qfq | 6,076,030 | 82,131,133 | -2.05% |
| 2026-03-18 | 13.40 | 13.71 | 13.40 | 13.69 | 13.69 | qfq | 6,333,753 | 85,773,821 | 1.63% |
| 2026-03-17 | 13.70 | 13.96 | 13.42 | 13.47 | 13.47 | qfq | 10,462,900 | 142,364,450 | -2.18% |
| 2026-03-16 | 12.95 | 13.88 | 12.90 | 13.77 | 13.77 | qfq | 24,220,316 | 327,968,015 | 6.74% |
| 2026-03-13 | 13.18 | 13.45 | 12.82 | 12.90 | 12.90 | qfq | 8,957,540 | 117,078,813 | -3.15% |
| 2026-03-12 | 12.98 | 13.78 | 12.98 | 13.32 | 13.32 | qfq | 17,672,832 | 237,506,759 | 2.46% |
| 2026-03-11 | 13.15 | 13.27 | 12.85 | 13.00 | 13.00 | qfq | 9,111,787 | 118,982,431 | -0.99% |
| 2026-03-10 | 12.81 | 13.31 | 12.58 | 13.13 | 13.13 | qfq | 13,102,098 | 170,941,948 | 4.46% |
| 2026-03-09 | 12.30 | 12.88 | 12.29 | 12.57 | 12.57 | qfq | 6,266,673 | 79,246,210 | 0.56% |
| 2026-03-06 | 12.82 | 12.84 | 12.26 | 12.50 | 12.50 | qfq | 8,305,860 | 103,549,322 | -2.65% |
| 2026-03-05 | 12.99 | 13.20 | 12.70 | 12.84 | 12.84 | qfq | 12,395,546 | 160,389,577 | 0.47% |
| 2026-03-04 | 12.12 | 13.25 | 11.96 | 12.78 | 12.78 | qfq | 11,740,233 | 148,354,835 | 5.36% |
| 2026-03-03 | 12.41 | 12.62 | 12.10 | 12.13 | 12.13 | qfq | 5,847,220 | 72,370,729 | -2.88% |
| 2026-03-02 | 12.73 | 12.88 | 12.46 | 12.49 | 12.49 | qfq | 5,697,321 | 71,940,548 | -2.95% |
| 2026-02-27 | 12.81 | 12.87 | 12.75 | 12.87 | 12.87 | qfq | 2,995,407 | 38,393,926 | 0.63% |
| 2026-02-26 | 13.08 | 13.08 | 12.72 | 12.79 | 12.79 | qfq | 6,730,861 | 86,279,944 | -2.14% |
| 2026-02-25 | 13.04 | 13.10 | 12.97 | 13.07 | 13.07 | qfq | 3,546,686 | 46,291,909 | 0.85% |
| 2026-02-24 | 13.11 | 13.17 | 12.93 | 12.96 | 12.96 | qfq | 4,574,438 | 59,387,179 | -0.77% |
| 2026-02-13 | 13.24 | 13.30 | 13.04 | 13.06 | 13.06 | qfq | 4,502,840 | 59,100,828 | -0.68% |
| 2026-02-12 | 13.30 | 13.35 | 13.11 | 13.15 | 13.15 | qfq | 4,884,328 | 64,414,897 | -1.13% |
| 2026-02-11 | 13.53 | 13.54 | 13.26 | 13.30 | 13.30 | qfq | 6,592,693 | 88,001,897 | -1.85% |
| 2026-02-10 | 13.52 | 13.72 | 13.35 | 13.55 | 13.55 | qfq | 8,639,642 | 116,887,753 | 0.00% |
| 2026-02-09 | 13.52 | 13.67 | 13.40 | 13.55 | 13.55 | qfq | 6,886,302 | 92,884,056 | 0.30% |
| 2026-02-06 | 13.70 | 13.84 | 13.41 | 13.51 | 13.51 | qfq | 10,128,817 | 137,407,736 | -2.81% |
| 2026-02-05 | 13.62 | 14.20 | 13.58 | 13.90 | 13.90 | qfq | 14,766,912 | 205,808,971 | 1.46% |
| 2026-02-04 | 13.75 | 13.97 | 13.65 | 13.70 | 13.70 | qfq | 8,649,622 | 119,043,257 | -0.65% |
| 2026-02-03 | 13.61 | 13.79 | 13.55 | 13.79 | 13.79 | qfq | 9,728,673 | 132,999,137 | 0.73% |
| 2026-02-02 | 13.43 | 13.96 | 13.34 | 13.69 | 13.69 | qfq | 15,711,314 | 215,808,247 | 2.85% |
| 2026-01-30 | 13.53 | 13.72 | 13.30 | 13.31 | 13.31 | qfq | 7,722,680 | 103,932,896 | -2.63% |
| 2026-01-29 | 13.17 | 13.71 | 13.08 | 13.67 | 13.67 | qfq | 10,247,780 | 137,597,621 | 1.71% |
| 2026-01-28 | 13.22 | 13.98 | 13.22 | 13.44 | 13.44 | qfq | 11,477,834 | 156,269,140 | 1.59% |
| 2026-01-27 | 13.40 | 13.44 | 13.02 | 13.23 | 13.23 | qfq | 4,441,700 | 58,535,478 | -1.12% |
| 2026-01-26 | 13.53 | 13.57 | 13.27 | 13.38 | 13.38 | qfq | 5,953,919 | 79,527,983 | -1.18% |
| 2026-01-23 | 13.56 | 13.65 | 13.51 | 13.54 | 13.54 | qfq | 5,567,986 | 75,529,358 | -0.73% |
| 2026-01-22 | 13.53 | 13.74 | 13.40 | 13.64 | 13.64 | qfq | 6,541,619 | 88,955,325 | 0.66% |
| 2026-01-21 | 13.16 | 13.58 | 13.04 | 13.55 | 13.55 | qfq | 10,573,715 | 141,238,862 | 2.42% |
| 2026-01-20 | 13.39 | 13.44 | 13.18 | 13.23 | 13.23 | qfq | 6,484,076 | 86,035,512 | -1.42% |
| 2026-01-19 | 12.98 | 13.50 | 12.98 | 13.42 | 13.42 | qfq | 6,285,001 | 84,050,273 | 0.45% |
| 2026-01-16 | 13.55 | 13.56 | 13.27 | 13.36 | 13.36 | qfq | 7,910,480 | 105,787,697 | -1.18% |
| 2026-01-15 | 13.80 | 13.93 | 13.44 | 13.52 | 13.52 | qfq | 11,217,960 | 152,794,322 | -2.59% |
| 2026-01-14 | 13.80 | 14.06 | 13.61 | 13.88 | 13.88 | qfq | 13,446,432 | 186,095,125 | 1.17% |
| 2026-01-13 | 14.08 | 14.18 | 13.67 | 13.72 | 13.72 | qfq | 13,247,575 | 184,448,897 | -2.63% |
| 2026-01-12 | 13.73 | 14.09 | 13.57 | 14.09 | 14.09 | qfq | 18,589,315 | 258,171,100 | 2.55% |
| 2026-01-09 | 13.81 | 13.93 | 13.63 | 13.74 | 13.74 | qfq | 20,777,560 | 285,635,714 | -3.24% |
| 2026-01-08 | 13.63 | 14.28 | 13.53 | 14.20 | 14.20 | qfq | 20,190,025 | 282,270,071 | 4.11% |
| 2026-01-07 | 13.83 | 13.83 | 13.57 | 13.64 | 13.64 | qfq | 8,785,375 | 120,285,447 | -1.45% |
| 2026-01-06 | 13.73 | 13.88 | 13.62 | 13.84 | 13.84 | qfq | 11,047,368 | 151,889,100 | 0.87% |
| 2026-01-05 | 13.64 | 13.77 | 13.52 | 13.72 | 13.72 | qfq | 7,381,400 | 100,982,845 | -0.07% |
| 2025-12-31 | 13.60 | 13.78 | 13.31 | 13.73 | 13.73 | qfq | 12,439,663 | 169,004,771 | 1.63% |
| 2025-12-30 | 14.01 | 14.05 | 13.50 | 13.51 | 13.51 | qfq | 17,540,176 | 240,270,737 | -4.25% |
| 2025-12-29 | 14.40 | 14.42 | 13.99 | 14.11 | 14.11 | qfq | 13,318,475 | 188,239,711 | -1.95% |
| 2025-12-26 | 14.25 | 14.76 | 14.17 | 14.39 | 14.39 | qfq | 22,224,768 | 320,962,033 | 1.27% |
| 2025-12-25 | 14.26 | 14.40 | 14.06 | 14.21 | 14.21 | qfq | 13,701,540 | 194,558,109 | -0.91% |
| 2025-12-24 | 14.21 | 14.39 | 14.09 | 14.34 | 14.34 | qfq | 14,602,678 | 208,850,314 | 0.42% |
| 2025-12-23 | 14.69 | 14.77 | 14.28 | 14.28 | 14.28 | qfq | 21,284,202 | 306,596,944 | -2.12% |
| 2025-12-22 | 14.90 | 15.16 | 14.46 | 14.59 | 14.59 | qfq | 29,862,145 | 437,600,081 | -2.01% |
| 2025-12-19 | 15.00 | 15.40 | 14.54 | 14.89 | 14.89 | qfq | 59,870,379 | 892,658,054 | 0.34% |
| 2025-12-18 | 13.90 | 14.84 | 13.90 | 14.84 | 14.84 | qfq | 25,068,350 | 368,447,433 | 10.01% |
| 2025-12-17 | 13.55 | 13.75 | 13.31 | 13.49 | 13.49 | qfq | 9,942,000 | 134,458,889 | -0.59% |
| 2025-12-16 | 13.20 | 13.87 | 13.15 | 13.57 | 13.57 | qfq | 12,632,859 | 171,714,469 | 2.42% |
| 2025-12-15 | 13.04 | 13.39 | 13.04 | 13.25 | 13.25 | qfq | 6,555,070 | 87,050,327 | 1.84% |
| 2025-12-12 | 13.25 | 13.36 | 12.98 | 13.01 | 13.01 | qfq | 6,233,135 | 81,697,004 | -1.29% |
| 2025-12-11 | 13.50 | 13.55 | 13.18 | 13.18 | 13.18 | qfq | 8,034,700 | 106,594,804 | -2.80% |
| 2025-12-10 | 13.73 | 13.95 | 13.51 | 13.56 | 13.56 | qfq | 9,351,999 | 128,286,623 | -1.09% |
| 2025-12-09 | 13.59 | 13.93 | 13.55 | 13.71 | 13.71 | qfq | 10,687,261 | 147,057,142 | 0.88% |
| 2025-12-08 | 13.91 | 13.93 | 13.46 | 13.59 | 13.59 | qfq | 9,213,799 | 125,270,204 | -1.45% |
| 2025-12-05 | 13.45 | 13.84 | 13.18 | 13.79 | 13.79 | qfq | 11,180,572 | 152,259,518 | 3.45% |
| 2025-12-04 | 13.80 | 13.85 | 13.29 | 13.33 | 13.33 | qfq | 8,596,206 | 115,880,565 | -3.68% |
| 2025-12-03 | 13.80 | 13.86 | 13.49 | 13.84 | 13.84 | qfq | 7,968,079 | 109,082,780 | 0.29% |
| 2025-12-02 | 13.66 | 13.87 | 13.56 | 13.80 | 13.80 | qfq | 6,597,257 | 90,649,095 | 0.36% |
| 2025-12-01 | 13.67 | 13.84 | 13.62 | 13.75 | 13.75 | qfq | 6,429,400 | 88,355,454 | 1.10% |
| 2025-11-28 | 13.37 | 13.65 | 13.23 | 13.60 | 13.60 | qfq | 7,708,847 | 104,183,870 | 1.87% |
| 2025-11-27 | 13.48 | 13.56 | 13.30 | 13.35 | 13.35 | qfq | 5,083,400 | 68,158,333 | -0.15% |
| 2025-11-26 | 13.34 | 13.56 | 13.28 | 13.37 | 13.37 | qfq | 6,115,660 | 82,036,329 | 0.38% |
| 2025-11-25 | 13.14 | 13.50 | 13.05 | 13.32 | 13.32 | qfq | 5,631,000 | 74,901,287 | 1.45% |
| 2025-11-24 | 13.05 | 13.34 | 12.91 | 13.13 | 13.13 | qfq | 4,555,520 | 59,646,892 | 1.08% |
| 2025-11-21 | 13.44 | 13.67 | 12.98 | 12.99 | 12.99 | qfq | 8,853,640 | 117,256,872 | -3.64% |
| 2025-11-20 | 13.65 | 13.76 | 13.36 | 13.48 | 13.48 | qfq | 7,290,016 | 98,379,834 | -1.68% |
| 2025-11-19 | 13.79 | 13.85 | 13.58 | 13.71 | 13.71 | qfq | 5,785,023 | 79,355,797 | 0.22% |
| 2025-11-18 | 13.76 | 13.90 | 13.62 | 13.68 | 13.68 | qfq | 6,776,592 | 92,896,278 | -1.01% |
| 2025-11-17 | 13.88 | 13.90 | 13.70 | 13.82 | 13.82 | qfq | 8,569,383 | 118,168,767 | 0.07% |
| 2025-11-14 | 13.95 | 14.20 | 13.80 | 13.81 | 13.81 | qfq | 12,753,500 | 177,787,198 | -0.93% |
| 2025-11-13 | 13.91 | 14.04 | 13.55 | 13.94 | 13.94 | qfq | 14,639,400 | 202,375,564 | 1.16% |
| 2025-11-12 | 13.66 | 14.23 | 13.51 | 13.78 | 13.78 | qfq | 19,778,342 | 274,179,237 | 0.73% |
| 2025-11-11 | 13.47 | 13.75 | 13.33 | 13.68 | 13.68 | qfq | 11,133,484 | 151,211,983 | 1.41% |
| 2025-11-10 | 13.08 | 13.55 | 12.99 | 13.49 | 13.49 | qfq | 12,928,335 | 173,172,279 | 3.06% |
| 2025-11-07 | 13.18 | 13.29 | 13.08 | 13.09 | 13.09 | qfq | 5,395,600 | 70,943,723 | -0.46% |
| 2025-11-06 | 13.13 | 13.22 | 13.00 | 13.15 | 13.15 | qfq | 5,599,565 | 73,549,540 | 0.00% |
| 2025-11-05 | 12.96 | 13.30 | 12.90 | 13.15 | 13.15 | qfq | 8,059,240 | 106,082,013 | 1.23% |
| 2025-11-04 | 12.92 | 13.02 | 12.83 | 12.99 | 12.99 | qfq | 3,870,300 | 50,094,063 | 0.31% |
| 2025-11-03 | 12.78 | 12.95 | 12.73 | 12.95 | 12.95 | qfq | 5,037,200 | 64,860,329 | 1.41% |
| 2025-10-31 | 12.47 | 12.79 | 12.43 | 12.77 | 12.77 | qfq | 5,159,240 | 65,513,266 | 2.16% |
| 2025-10-30 | 12.58 | 12.65 | 12.41 | 12.50 | 12.50 | qfq | 5,318,815 | 66,649,982 | -1.34% |
| 2025-10-29 | 12.91 | 12.91 | 12.61 | 12.67 | 12.67 | qfq | 6,667,705 | 84,726,014 | -1.93% |
| 2025-10-28 | 12.92 | 12.99 | 12.85 | 12.92 | 12.92 | qfq | 2,951,339 | 38,151,222 | 0.00% |
| 2025-10-27 | 12.89 | 12.99 | 12.78 | 12.92 | 12.92 | qfq | 4,293,880 | 55,357,819 | 0.31% |
| 2025-10-24 | 13.08 | 13.09 | 12.87 | 12.88 | 12.88 | qfq | 4,382,400 | 56,817,666 | -1.38% |
| 2025-10-23 | 13.00 | 13.10 | 12.93 | 13.06 | 13.06 | qfq | 3,127,680 | 40,697,423 | 0.46% |
| 2025-10-22 | 13.04 | 13.24 | 12.98 | 13.00 | 13.00 | qfq | 4,452,680 | 58,341,125 | -0.31% |
| 2025-10-21 | 12.90 | 13.08 | 12.82 | 13.04 | 13.04 | qfq | 3,492,240 | 45,278,163 | 1.24% |
| 2025-10-20 | 12.87 | 12.95 | 12.77 | 12.88 | 12.88 | qfq | 2,365,320 | 30,371,148 | 0.70% |
| 2025-10-17 | 12.98 | 13.06 | 12.79 | 12.79 | 12.79 | qfq | 3,661,290 | 47,316,678 | -1.69% |
| 2025-10-16 | 13.08 | 13.15 | 12.96 | 13.01 | 13.01 | qfq | 3,945,790 | 51,354,537 | -0.69% |
| 2025-10-15 | 12.78 | 13.16 | 12.76 | 13.10 | 13.10 | qfq | 6,839,837 | 89,234,547 | 2.58% |
| 2025-10-14 | 12.84 | 12.94 | 12.76 | 12.77 | 12.77 | qfq | 3,703,114 | 47,583,270 | -0.55% |
| 2025-10-13 | 12.62 | 12.86 | 12.57 | 12.84 | 12.84 | qfq | 3,894,014 | 49,663,655 | -0.70% |
| 2025-10-10 | 12.86 | 13.10 | 12.86 | 12.93 | 12.93 | qfq | 4,789,027 | 62,270,777 | -0.39% |
| 2025-10-09 | 12.76 | 13.07 | 12.59 | 12.98 | 12.98 | qfq | 7,130,557 | 91,235,567 | 1.56% |
| 2025-09-30 | 12.91 | 12.96 | 12.78 | 12.78 | 12.78 | qfq | 5,228,700 | 67,185,563 | -1.08% |
| 2025-09-29 | 13.02 | 13.02 | 12.68 | 12.92 | 12.92 | qfq | 4,681,556 | 60,106,068 | -0.15% |
| 2025-09-26 | 12.95 | 13.07 | 12.82 | 12.94 | 12.94 | qfq | 5,246,700 | 67,942,206 | -0.31% |
| 2025-09-25 | 13.09 | 13.21 | 12.96 | 12.98 | 12.98 | qfq | 6,647,497 | 86,943,366 | -0.99% |
| 2025-09-24 | 13.07 | 13.26 | 13.04 | 13.11 | 13.11 | qfq | 6,655,358 | 87,237,949 | -0.30% |
| 2025-09-23 | 13.37 | 13.37 | 12.93 | 13.15 | 13.15 | qfq | 8,030,880 | 105,049,385 | -1.79% |
| 2025-09-22 | 13.58 | 13.58 | 13.30 | 13.39 | 13.39 | qfq | 5,683,140 | 75,984,466 | -1.40% |
| 2025-09-19 | 13.75 | 13.75 | 13.37 | 13.58 | 13.58 | qfq | 7,464,662 | 100,847,197 | -0.73% |
| 2025-09-18 | 13.94 | 14.00 | 13.56 | 13.68 | 13.68 | qfq | 12,364,519 | 170,005,455 | -1.94% |
| 2025-09-17 | 14.35 | 14.35 | 13.93 | 13.95 | 13.95 | qfq | 13,485,932 | 189,358,966 | -2.72% |
| 2025-09-16 | 14.38 | 14.46 | 14.20 | 14.34 | 14.34 | qfq | 8,506,355 | 121,614,637 | -0.07% |
| 2025-09-15 | 14.30 | 14.48 | 14.12 | 14.35 | 14.35 | qfq | 10,101,955 | 144,776,227 | 0.49% |
| 2025-09-12 | 14.69 | 14.94 | 14.27 | 14.28 | 14.28 | qfq | 14,519,240 | 210,013,278 | -2.19% |
| 2025-09-11 | 14.81 | 14.92 | 14.41 | 14.60 | 14.60 | qfq | 16,278,990 | 237,447,537 | -1.02% |
| 2025-09-10 | 14.53 | 15.30 | 14.52 | 14.75 | 14.75 | qfq | 22,929,266 | 339,823,694 | 1.79% |
| 2025-09-09 | 14.86 | 14.88 | 14.42 | 14.49 | 14.49 | qfq | 14,400,179 | 209,913,799 | -1.56% |
| 2025-09-08 | 14.67 | 15.04 | 14.51 | 14.72 | 14.72 | qfq | 22,465,645 | 332,882,796 | -0.41% |
| 2025-09-05 | 14.45 | 14.86 | 13.90 | 14.78 | 14.78 | qfq | 29,084,384 | 420,867,300 | 3.07% |
| 2025-09-04 | 13.65 | 14.50 | 13.60 | 14.34 | 14.34 | qfq | 25,219,096 | 357,902,151 | 5.05% |
| 2025-09-03 | 14.22 | 14.35 | 13.60 | 13.65 | 13.65 | qfq | 11,204,481 | 155,967,405 | -3.81% |
| 2025-09-02 | 14.31 | 14.47 | 14.08 | 14.19 | 14.19 | qfq | 14,140,465 | 201,620,432 | -0.63% |
| 2025-09-01 | 13.81 | 14.47 | 13.74 | 14.28 | 14.28 | qfq | 18,836,952 | 267,509,051 | 2.59% |
| 2025-08-29 | 13.97 | 14.27 | 13.85 | 13.92 | 13.92 | qfq | 11,895,708 | 166,990,930 | -0.50% |
| 2025-08-28 | 13.85 | 14.10 | 13.48 | 13.99 | 13.99 | qfq | 14,431,080 | 199,742,870 | 0.87% |
| 2025-08-27 | 14.12 | 14.28 | 13.83 | 13.87 | 13.87 | qfq | 14,723,073 | 206,917,181 | -2.46% |
| 2025-08-26 | 14.12 | 14.30 | 14.00 | 14.22 | 14.22 | qfq | 17,920,716 | 254,430,126 | 0.42% |
| 2025-08-25 | 13.85 | 14.39 | 13.69 | 14.16 | 14.16 | qfq | 23,311,202 | 327,405,887 | 2.68% |
| 2025-08-22 | 13.78 | 13.86 | 13.50 | 13.79 | 13.79 | qfq | 14,236,188 | 194,470,048 | -0.14% |
| 2025-08-21 | 13.88 | 14.16 | 13.77 | 13.81 | 13.81 | qfq | 17,590,420 | 245,169,371 | -1.22% |
| 2025-08-20 | 13.52 | 14.19 | 13.48 | 13.98 | 13.98 | qfq | 22,736,578 | 314,507,950 | 2.19% |
| 2025-08-19 | 13.43 | 13.83 | 13.36 | 13.68 | 13.68 | qfq | 15,959,097 | 217,844,466 | 1.86% |
| 2025-08-18 | 13.39 | 13.51 | 13.30 | 13.43 | 13.43 | qfq | 12,194,778 | 163,231,795 | 0.75% |
| 2025-08-15 | 13.30 | 13.41 | 13.25 | 13.33 | 13.33 | qfq | 10,678,819 | 142,190,287 | -0.07% |
| 2025-08-14 | 13.65 | 13.76 | 13.32 | 13.34 | 13.34 | qfq | 12,770,096 | 172,495,078 | -2.84% |
| 2025-08-13 | 14.20 | 14.22 | 13.55 | 13.73 | 13.73 | qfq | 17,026,293 | 234,392,845 | -1.01% |
| 2025-08-12 | 13.96 | 14.08 | 13.77 | 13.87 | 13.87 | qfq | 18,253,640 | 254,146,153 | -2.46% |
| 2025-08-11 | 13.54 | 14.50 | 13.47 | 14.22 | 14.22 | qfq | 37,794,937 | 536,589,581 | 6.28% |
| 2025-08-08 | 13.22 | 13.59 | 13.12 | 13.38 | 13.38 | qfq | 17,041,239 | 227,235,104 | 1.52% |
| 2025-08-07 | 12.92 | 13.45 | 12.92 | 13.18 | 13.18 | qfq | 15,979,099 | 211,010,729 | 1.62% |
| 2025-08-06 | 13.03 | 13.03 | 12.90 | 12.97 | 12.97 | qfq | 4,100,439 | 53,126,741 | -0.31% |
| 2025-08-05 | 12.92 | 13.02 | 12.90 | 13.01 | 13.01 | qfq | 4,132,373 | 53,657,115 | 0.70% |
| 2025-08-04 | 12.82 | 12.92 | 12.68 | 12.92 | 12.92 | qfq | 2,953,700 | 37,973,963 | 0.23% |
| 2025-08-01 | 12.87 | 12.90 | 12.81 | 12.89 | 12.89 | qfq | 3,372,160 | 43,365,073 | 0.31% |
| 2025-07-31 | 13.00 | 13.03 | 12.83 | 12.85 | 12.85 | qfq | 5,058,100 | 65,331,852 | -1.38% |
| 2025-07-30 | 12.92 | 13.06 | 12.90 | 13.03 | 13.03 | qfq | 5,675,000 | 73,742,117 | 0.39% |
| 2025-07-29 | 13.15 | 13.19 | 12.86 | 12.98 | 12.98 | qfq | 7,548,600 | 97,765,681 | -0.76% |
| 2025-07-28 | 13.08 | 13.15 | 13.03 | 13.08 | 13.08 | qfq | 3,941,280 | 51,607,140 | 0.00% |
| 2025-07-25 | 13.17 | 13.20 | 13.05 | 13.08 | 13.08 | qfq | 4,936,461 | 64,739,874 | -0.53% |
| 2025-07-24 | 12.96 | 13.15 | 12.92 | 13.15 | 13.15 | qfq | 6,426,198 | 84,240,273 | 1.15% |
| 2025-07-23 | 13.04 | 13.16 | 12.97 | 13.00 | 13.00 | qfq | 5,807,500 | 75,974,739 | -0.76% |
| 2025-07-22 | 13.12 | 13.16 | 12.94 | 13.10 | 13.10 | qfq | 5,386,601 | 70,319,702 | -0.08% |
| 2025-07-21 | 13.06 | 13.11 | 12.98 | 13.11 | 13.11 | qfq | 5,098,340 | 66,671,318 | 0.54% |
| 2025-07-18 | 13.11 | 13.17 | 13.00 | 13.04 | 13.04 | qfq | 5,241,199 | 68,451,894 | -0.53% |
| 2025-07-17 | 12.92 | 13.21 | 12.88 | 13.11 | 13.11 | qfq | 7,697,180 | 100,421,601 | 1.47% |
| 2025-07-16 | 12.75 | 12.98 | 12.74 | 12.92 | 12.92 | qfq | 6,317,860 | 81,471,906 | 1.65% |
| 2025-07-15 | 12.91 | 12.94 | 12.60 | 12.71 | 12.71 | qfq | 7,302,177 | 92,829,532 | -1.78% |
| 2025-07-14 | 12.93 | 12.98 | 12.76 | 12.94 | 12.94 | qfq | 8,317,098 | 107,124,945 | -1.75% |
| 2025-07-11 | 13.24 | 13.27 | 13.01 | 13.17 | 13.17 | qfq | 7,626,960 | 100,167,549 | 0.00% |
| 2025-07-10 | 13.08 | 13.48 | 13.00 | 13.17 | 13.17 | qfq | 11,100,778 | 146,834,465 | 0.84% |
| 2025-07-09 | 13.22 | 13.22 | 13.05 | 13.06 | 13.06 | qfq | 5,333,299 | 69,932,776 | -0.84% |
| 2025-07-08 | 13.09 | 13.24 | 13.03 | 13.17 | 13.17 | qfq | 7,662,297 | 100,693,390 | 1.15% |
| 2025-07-07 | 12.86 | 13.12 | 12.84 | 13.02 | 13.02 | qfq | 4,491,058 | 58,450,660 | 1.09% |
| 2025-07-04 | 13.04 | 13.04 | 12.86 | 12.88 | 12.88 | qfq | 5,474,162 | 70,737,002 | -1.38% |
| 2025-07-03 | 13.02 | 13.11 | 12.99 | 13.06 | 13.06 | qfq | 3,845,960 | 50,166,590 | 0.08% |
| 2025-07-02 | 13.08 | 13.16 | 13.00 | 13.05 | 13.05 | qfq | 4,846,900 | 63,346,385 | -0.46% |
| 2025-07-01 | 13.20 | 13.21 | 13.05 | 13.11 | 13.11 | qfq | 6,020,000 | 79,092,490 | -0.15% |
| 2025-06-30 | 13.10 | 13.18 | 13.00 | 13.13 | 13.13 | qfq | 5,639,460 | 73,888,370 | 0.84% |
| 2025-06-27 | 13.08 | 13.18 | 12.95 | 13.02 | 13.02 | qfq | 6,875,900 | 89,697,699 | -0.46% |
| 2025-06-26 | 13.00 | 13.26 | 12.95 | 13.08 | 13.08 | qfq | 8,705,878 | 113,924,276 | 0.00% |
| 2025-06-25 | 13.06 | 13.16 | 12.83 | 13.08 | 13.08 | qfq | 11,556,798 | 150,408,999 | 1.47% |
| 2025-06-24 | 12.76 | 12.95 | 12.72 | 12.89 | 12.89 | qfq | 6,890,299 | 88,668,296 | 1.34% |
| 2025-06-23 | 12.45 | 12.73 | 12.41 | 12.72 | 12.72 | qfq | 5,838,700 | 73,722,439 | 0.95% |
| 2025-06-20 | 12.71 | 12.84 | 12.60 | 12.60 | 12.60 | qfq | 5,451,400 | 69,155,181 | -1.25% |
| 2025-06-19 | 12.99 | 13.07 | 12.70 | 12.76 | 12.76 | qfq | 7,260,300 | 93,300,859 | -1.69% |
| 2025-06-18 | 13.01 | 13.05 | 12.85 | 12.98 | 12.98 | qfq | 6,186,000 | 79,994,080 | -0.92% |
| 2025-06-17 | 13.38 | 13.41 | 13.03 | 13.10 | 13.10 | qfq | 7,640,500 | 100,356,830 | -1.13% |
| 2025-06-16 | 13.17 | 13.33 | 13.02 | 13.25 | 13.25 | qfq | 5,361,140 | 70,914,488 | 0.45% |
| 2025-06-13 | 13.53 | 13.54 | 13.12 | 13.19 | 13.19 | qfq | 8,973,800 | 118,886,608 | -3.01% |
| 2025-06-12 | 13.58 | 13.64 | 13.42 | 13.60 | 13.60 | qfq | 8,041,082 | 108,704,969 | 0.15% |
| 2025-06-11 | 13.48 | 13.72 | 13.40 | 13.58 | 13.58 | qfq | 11,447,220 | 155,539,370 | 0.15% |
| 2025-06-10 | 13.98 | 13.98 | 13.27 | 13.56 | 13.56 | qfq | 25,385,819 | 344,521,719 | -5.57% |
| 2025-06-09 | 14.28 | 14.50 | 14.10 | 14.36 | 14.36 | qfq | 12,969,120 | 185,581,160 | 0.91% |
| 2025-06-06 | 14.89 | 14.94 | 14.17 | 14.23 | 14.23 | qfq | 16,266,800 | 233,632,862 | -3.72% |
| 2025-06-05 | 15.00 | 15.46 | 14.76 | 14.78 | 14.78 | qfq | 32,994,960 | 496,626,155 | -1.99% |
| 2025-06-04 | 14.47 | 15.28 | 14.30 | 15.08 | 15.08 | qfq | 33,649,058 | 502,123,976 | 4.22% |
| 2025-06-03 | 13.75 | 14.64 | 13.72 | 14.47 | 14.47 | qfq | 22,984,952 | 330,477,757 | 3.65% |
| 2025-05-30 | 14.60 | 14.66 | 13.95 | 13.96 | 13.96 | qfq | 17,638,605 | 249,506,120 | -4.05% |
| 2025-05-29 | 14.66 | 14.74 | 14.17 | 14.55 | 14.55 | qfq | 31,366,298 | 453,653,911 | -2.41% |
| 2025-05-28 | 14.43 | 15.16 | 14.17 | 14.91 | 14.91 | qfq | 46,107,095 | 673,978,572 | 2.83% |
| 2025-05-27 | 14.27 | 15.30 | 14.19 | 14.50 | 14.50 | qfq | 51,296,287 | 751,663,339 | 2.18% |
| 2025-05-26 | 12.89 | 14.19 | 12.78 | 14.19 | 14.19 | qfq | 18,138,936 | 248,777,129 | 10.00% |
| 2025-05-23 | 13.27 | 13.31 | 12.90 | 12.90 | 12.90 | qfq | 6,631,020 | 86,600,778 | -2.71% |
| 2025-05-22 | 13.67 | 13.67 | 13.24 | 13.26 | 13.26 | qfq | 7,560,061 | 101,441,658 | -2.43% |
| 2025-05-21 | 13.69 | 13.97 | 13.55 | 13.59 | 13.59 | qfq | 8,536,300 | 116,912,032 | -1.38% |
| 2025-05-20 | 13.48 | 13.88 | 13.38 | 13.78 | 13.78 | qfq | 12,772,360 | 175,009,352 | 2.23% |
| 2025-05-19 | 13.10 | 13.48 | 13.05 | 13.48 | 13.48 | qfq | 10,338,681 | 137,859,651 | 2.90% |
| 2025-05-16 | 13.00 | 13.16 | 12.96 | 13.10 | 13.10 | qfq | 5,641,160 | 73,708,947 | 0.08% |
| 2025-05-15 | 13.19 | 13.30 | 13.00 | 13.09 | 13.09 | qfq | 9,059,980 | 119,247,151 | -0.23% |
| 2025-05-14 | 13.15 | 13.22 | 13.03 | 13.12 | 13.12 | qfq | 5,337,099 | 69,933,861 | -0.46% |
| 2025-05-13 | 13.38 | 13.51 | 13.16 | 13.18 | 13.18 | qfq | 6,101,398 | 81,145,643 | -0.60% |
| 2025-05-12 | 13.01 | 13.28 | 12.95 | 13.26 | 13.26 | qfq | 7,736,340 | 101,803,657 | 0.15% |
| 2025-05-09 | 13.51 | 13.59 | 13.24 | 13.24 | 13.24 | qfq | 7,804,000 | 104,086,263 | -2.00% |
| 2025-05-08 | 13.26 | 13.59 | 13.19 | 13.51 | 13.51 | qfq | 9,177,000 | 123,895,118 | 0.90% |
| 2025-05-07 | 13.50 | 13.66 | 13.21 | 13.39 | 13.39 | qfq | 8,763,398 | 117,352,072 | 0.00% |
| 2025-05-06 | 13.10 | 13.40 | 13.10 | 13.39 | 13.39 | qfq | 7,961,880 | 106,083,966 | 2.29% |
| 2025-04-30 | 13.07 | 13.35 | 13.07 | 13.09 | 13.09 | qfq | 8,100,199 | 106,821,756 | 0.15% |
| 2025-04-29 | 12.75 | 13.17 | 12.75 | 13.07 | 13.07 | qfq | 10,311,846 | 134,724,575 | 1.63% |
| 2025-04-28 | 13.26 | 13.30 | 12.85 | 12.86 | 12.86 | qfq | 11,157,444 | 144,379,885 | -3.53% |
| 2025-04-25 | 13.55 | 13.67 | 13.32 | 13.33 | 13.33 | qfq | 12,669,440 | 170,656,033 | -1.99% |
| 2025-04-24 | 13.70 | 14.07 | 13.59 | 13.60 | 13.60 | qfq | 13,715,996 | 189,048,368 | -2.16% |
| 2025-04-23 | 14.53 | 14.60 | 13.89 | 13.90 | 13.90 | qfq | 22,471,340 | 316,986,485 | -5.25% |
| 2025-04-22 | 14.69 | 14.90 | 14.24 | 14.67 | 14.67 | qfq | 22,350,019 | 324,278,084 | -0.14% |
| 2025-04-21 | 14.00 | 15.00 | 13.90 | 14.69 | 14.69 | qfq | 25,835,480 | 377,055,906 | 1.52% |
| 2025-04-18 | 15.32 | 15.44 | 14.39 | 14.47 | 14.47 | qfq | 33,732,489 | 499,003,409 | -7.48% |
| 2025-04-17 | 14.59 | 16.27 | 14.36 | 15.64 | 15.64 | qfq | 49,750,762 | 763,707,902 | 5.68% |
| 2025-04-16 | 14.50 | 15.00 | 14.00 | 14.80 | 14.80 | qfq | 28,408,896 | 414,140,537 | 0.27% |
| 2025-04-15 | 14.50 | 15.33 | 14.21 | 14.76 | 14.76 | qfq | 30,936,298 | 456,259,303 | 1.51% |
| 2025-04-14 | 14.41 | 15.08 | 14.05 | 14.54 | 14.54 | qfq | 27,020,578 | 395,656,088 | -0.14% |
| 2025-04-11 | 14.23 | 14.83 | 14.01 | 14.56 | 14.56 | qfq | 37,076,640 | 534,660,089 | 3.19% |
| 2025-04-10 | 12.74 | 14.11 | 12.68 | 14.11 | 14.11 | qfq | 20,874,399 | 282,399,560 | 9.98% |
| 2025-04-09 | 12.55 | 13.07 | 11.58 | 12.83 | 12.83 | qfq | 20,625,021 | 254,648,274 | 1.02% |
| 2025-04-08 | 11.55 | 12.93 | 11.55 | 12.70 | 12.70 | qfq | 17,843,580 | 222,911,750 | 4.35% |
| 2025-04-07 | 12.70 | 13.03 | 12.17 | 12.17 | 12.17 | qfq | 9,553,339 | 117,780,750 | -9.99% |
| 2025-04-03 | 13.13 | 13.65 | 13.13 | 13.52 | 13.52 | qfq | 10,086,258 | 136,431,082 | 0.37% |
| 2025-04-02 | 13.28 | 13.77 | 13.19 | 13.47 | 13.47 | qfq | 11,484,980 | 154,982,927 | 1.51% |
| 2025-04-01 | 13.33 | 13.44 | 13.26 | 13.27 | 13.27 | qfq | 5,106,498 | 68,120,842 | -0.30% |
| 2025-03-31 | 13.25 | 13.35 | 13.00 | 13.31 | 13.31 | qfq | 8,535,180 | 112,459,854 | -0.22% |
| 2025-03-28 | 13.71 | 13.73 | 13.33 | 13.34 | 13.34 | qfq | 9,218,900 | 124,102,794 | -3.26% |
| 2025-03-27 | 13.96 | 14.12 | 13.77 | 13.79 | 13.79 | qfq | 7,441,680 | 103,549,414 | -0.79% |
| 2025-03-26 | 13.74 | 13.92 | 13.50 | 13.90 | 13.90 | qfq | 7,101,120 | 97,958,908 | 1.24% |
| 2025-03-25 | 14.26 | 14.35 | 13.71 | 13.73 | 13.73 | qfq | 10,417,060 | 144,423,595 | -3.24% |
| 2025-03-24 | 14.23 | 14.40 | 13.72 | 14.19 | 14.19 | qfq | 11,192,900 | 157,373,578 | -0.49% |
| 2025-03-21 | 14.60 | 14.67 | 14.20 | 14.26 | 14.26 | qfq | 11,510,407 | 165,327,715 | -3.06% |
| 2025-03-20 | 14.86 | 14.90 | 14.68 | 14.71 | 14.71 | qfq | 10,858,900 | 160,483,516 | -0.74% |
| 2025-03-19 | 15.00 | 15.06 | 14.75 | 14.82 | 14.82 | qfq | 12,456,500 | 185,010,931 | -1.92% |
| 2025-03-18 | 15.50 | 15.56 | 15.01 | 15.11 | 15.11 | qfq | 17,682,539 | 267,495,359 | -1.88% |
| 2025-03-17 | 15.70 | 16.25 | 15.33 | 15.40 | 15.40 | qfq | 25,489,040 | 401,181,280 | -0.84% |
| 2025-03-14 | 14.79 | 15.67 | 14.79 | 15.53 | 15.53 | qfq | 28,715,820 | 441,790,481 | 4.86% |
| 2025-03-13 | 15.66 | 15.69 | 14.60 | 14.81 | 14.81 | qfq | 22,775,740 | 342,342,696 | -5.79% |
| 2025-03-12 | 15.85 | 15.94 | 15.52 | 15.72 | 15.72 | qfq | 17,305,960 | 271,786,566 | -0.69% |
| 2025-03-11 | 15.50 | 15.90 | 15.44 | 15.83 | 15.83 | qfq | 15,660,400 | 246,420,301 | -0.31% |
| 2025-03-10 | 15.67 | 16.01 | 15.15 | 15.88 | 15.88 | qfq | 22,384,265 | 348,376,382 | 0.70% |
| 2025-03-07 | 16.28 | 16.55 | 15.61 | 15.77 | 15.77 | qfq | 27,042,480 | 434,599,616 | -3.72% |
| 2025-03-06 | 16.08 | 16.57 | 15.71 | 16.38 | 16.38 | qfq | 32,844,338 | 533,888,088 | 0.61% |
| 2025-03-05 | 15.92 | 16.70 | 15.40 | 16.28 | 16.28 | qfq | 30,173,141 | 489,192,566 | 1.37% |
| 2025-03-04 | 16.59 | 16.59 | 15.75 | 16.06 | 16.06 | qfq | 40,629,056 | 662,004,544 | -8.02% |
| 2025-03-03 | 16.48 | 17.93 | 15.78 | 17.46 | 17.46 | qfq | 62,588,464 | 1,037,618,099 | 7.12% |
| 2025-02-28 | 16.30 | 17.70 | 15.93 | 16.30 | 16.30 | qfq | 74,408,927 | 1,250,046,126 | 0.99% |
| 2025-02-27 | 14.98 | 16.14 | 14.76 | 16.14 | 16.14 | qfq | 60,919,638 | 944,053,795 | 10.02% |
| 2025-02-26 | 14.65 | 14.78 | 14.45 | 14.67 | 14.67 | qfq | 14,024,580 | 204,531,520 | 0.76% |
| 2025-02-25 | 14.50 | 14.90 | 14.50 | 14.56 | 14.56 | qfq | 14,676,313 | 215,656,324 | -0.95% |
| 2025-02-24 | 15.19 | 15.35 | 14.63 | 14.70 | 14.70 | qfq | 20,855,334 | 311,468,983 | -1.34% |
| 2025-02-21 | 14.94 | 15.06 | 14.57 | 14.90 | 14.90 | qfq | 18,929,159 | 280,227,367 | -0.93% |
| 2025-02-20 | 14.84 | 15.20 | 14.84 | 15.04 | 15.04 | qfq | 17,531,040 | 263,850,789 | 1.62% |
| 2025-02-19 | 14.52 | 14.83 | 14.44 | 14.80 | 14.80 | qfq | 16,340,219 | 240,072,590 | 1.93% |
| 2025-02-18 | 15.50 | 15.65 | 14.46 | 14.52 | 14.52 | qfq | 24,502,520 | 366,956,221 | -6.44% |
| 2025-02-17 | 15.03 | 15.57 | 14.92 | 15.52 | 15.52 | qfq | 23,812,420 | 364,769,754 | 2.24% |
| 2025-02-14 | 15.89 | 15.89 | 15.10 | 15.18 | 15.18 | qfq | 31,482,823 | 483,957,461 | -5.07% |
| 2025-02-13 | 16.01 | 16.47 | 15.57 | 15.99 | 15.99 | qfq | 34,458,121 | 555,314,806 | -1.11% |
| 2025-02-12 | 16.11 | 16.28 | 15.80 | 16.17 | 16.17 | qfq | 30,427,885 | 488,764,504 | 0.12% |
| 2025-02-11 | 16.03 | 16.30 | 15.68 | 16.15 | 16.15 | qfq | 37,902,500 | 606,098,327 | 0.75% |
| 2025-02-10 | 15.51 | 16.06 | 15.50 | 16.03 | 16.03 | qfq | 36,937,840 | 583,741,533 | 3.35% |
| 2025-02-07 | 15.48 | 15.75 | 15.19 | 15.51 | 15.51 | qfq | 30,791,300 | 477,682,877 | 0.19% |
| 2025-02-06 | 15.19 | 15.51 | 15.06 | 15.48 | 15.48 | qfq | 26,889,954 | 412,219,482 | 1.31% |
| 2025-02-05 | 15.20 | 15.45 | 15.01 | 15.28 | 15.28 | qfq | 28,005,295 | 425,302,877 | 0.53% |
| 2025-01-27 | 16.56 | 16.84 | 15.16 | 15.20 | 15.20 | qfq | 34,548,757 | 546,767,106 | -6.98% |
| 2025-01-24 | 17.10 | 17.12 | 16.21 | 16.34 | 16.34 | qfq | 44,961,903 | 744,888,337 | -7.32% |
| 2025-01-23 | 16.79 | 17.65 | 16.47 | 17.63 | 17.63 | qfq | 60,914,245 | 1,041,272,615 | 4.82% |
| 2025-01-22 | 17.99 | 18.00 | 16.82 | 16.82 | 16.82 | qfq | 53,718,475 | 929,187,382 | -10.01% |
| 2025-01-21 | 19.99 | 20.02 | 18.46 | 18.69 | 18.69 | qfq | 65,877,173 | 1,262,301,051 | -8.87% |
| 2025-01-20 | 20.03 | 22.80 | 20.03 | 20.51 | 20.51 | qfq | 75,744,003 | 1,596,035,996 | -7.36% |
| 2025-01-17 | 22.30 | 22.88 | 22.14 | 22.14 | 22.14 | qfq | 15,875,900 | 353,271,586 | -10.00% |
| 2025-01-16 | 23.30 | 24.60 | 21.00 | 24.60 | 24.60 | qfq | 96,028,032 | 2,264,824,129 | 10.02% |
| 2025-01-15 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | qfq | 2,673,520 | 59,779,907 | 9.99% |
| 2025-01-14 | 19.40 | 20.33 | 18.70 | 20.33 | 20.33 | qfq | 36,615,287 | 726,084,626 | 10.01% |
| 2025-01-13 | 16.08 | 18.48 | 15.12 | 18.48 | 18.48 | qfq | 70,349,457 | 1,175,123,011 | 10.00% |
| 2025-01-10 | 16.18 | 16.80 | 16.16 | 16.80 | 16.80 | qfq | 58,629,839 | 977,633,170 | 10.02% |
| 2025-01-09 | 13.76 | 15.27 | 13.23 | 15.27 | 15.27 | qfq | 28,916,851 | 427,282,060 | 10.01% |
| 2025-01-08 | 12.94 | 14.45 | 12.75 | 13.88 | 13.88 | qfq | 43,635,461 | 594,112,974 | 4.36% |
| 2025-01-07 | 12.65 | 13.53 | 12.40 | 13.30 | 13.30 | qfq | 44,722,025 | 575,496,930 | -3.13% |
| 2025-01-06 | 14.30 | 14.41 | 13.73 | 13.73 | 13.73 | qfq | 35,594,947 | 495,772,978 | -10.03% |
| 2025-01-03 | 17.40 | 17.68 | 15.26 | 15.26 | 15.26 | qfq | 60,661,426 | 956,542,130 | -10.02% |
| 2025-01-02 | 16.52 | 16.96 | 16.20 | 16.96 | 16.96 | qfq | 18,034,938 | 301,927,849 | 9.99% |
| 2024-12-31 | 13.43 | 15.42 | 13.30 | 15.42 | 15.42 | qfq | 73,252,089 | 1,084,625,911 | 9.99% |
| 2024-12-30 | 13.33 | 15.80 | 13.33 | 14.02 | 14.02 | qfq | 67,054,183 | 942,815,316 | -5.33% |
| 2024-12-27 | 14.81 | 15.30 | 14.81 | 14.81 | 14.81 | qfq | 16,008,900 | 237,731,897 | -9.97% |
| 2024-12-26 | 17.00 | 18.04 | 15.26 | 16.45 | 16.45 | qfq | 82,675,697 | 1,401,660,608 | 0.30% |
| 2024-12-25 | 15.52 | 16.40 | 15.40 | 16.40 | 16.40 | qfq | 33,097,920 | 535,351,642 | 9.99% |
| 2024-12-24 | 13.50 | 14.91 | 12.70 | 14.91 | 14.91 | qfq | 63,045,228 | 886,180,591 | 10.04% |
| 2024-12-23 | 13.42 | 13.55 | 12.50 | 13.55 | 13.55 | qfq | 38,825,962 | 512,301,690 | 9.98% |
| 2024-12-20 | 11.78 | 12.32 | 11.70 | 12.32 | 12.32 | qfq | 6,984,748 | 85,196,107 | 10.00% |
| 2024-12-19 | 11.38 | 11.55 | 11.03 | 11.20 | 11.20 | qfq | 9,944,123 | 111,388,183 | -3.86% |
| 2024-12-18 | 11.90 | 12.00 | 11.51 | 11.65 | 11.65 | qfq | 8,307,060 | 96,946,432 | -2.18% |
| 2024-12-17 | 12.97 | 13.00 | 11.88 | 11.91 | 11.91 | qfq | 15,485,819 | 190,667,621 | -8.53% |
| 2024-12-16 | 12.82 | 13.25 | 12.50 | 13.02 | 13.02 | qfq | 20,554,736 | 264,080,475 | 1.17% |
| 2024-12-13 | 12.75 | 13.41 | 12.47 | 12.87 | 12.87 | qfq | 25,632,478 | 329,485,386 | -1.53% |
| 2024-12-12 | 12.34 | 13.50 | 12.06 | 13.07 | 13.07 | qfq | 30,535,025 | 389,838,547 | 6.09% |
| 2024-12-11 | 12.00 | 12.50 | 11.89 | 12.32 | 12.32 | qfq | 19,708,472 | 242,543,558 | 1.07% |
| 2024-12-10 | 11.92 | 12.50 | 11.69 | 12.19 | 12.19 | qfq | 24,604,740 | 297,194,316 | 7.02% |
| 2024-12-09 | 11.58 | 11.60 | 11.33 | 11.39 | 11.39 | qfq | 8,212,178 | 94,059,918 | -1.64% |
| 2024-12-06 | 11.89 | 11.93 | 11.45 | 11.58 | 11.58 | qfq | 9,084,294 | 105,391,144 | -1.86% |
| 2024-12-05 | 11.48 | 12.00 | 11.15 | 11.80 | 11.80 | qfq | 15,372,820 | 177,636,574 | 2.79% |
| 2024-12-04 | 11.72 | 12.23 | 11.39 | 11.48 | 11.48 | qfq | 15,948,720 | 188,488,327 | -2.13% |
| 2024-12-03 | 11.58 | 11.99 | 11.58 | 11.73 | 11.73 | qfq | 15,716,386 | 184,541,465 | -1.76% |
| 2024-12-02 | 11.16 | 12.20 | 11.08 | 11.94 | 11.94 | qfq | 27,297,802 | 317,800,828 | 6.42% |
| 2024-11-29 | 11.05 | 11.61 | 11.05 | 11.22 | 11.22 | qfq | 20,386,208 | 230,352,872 | 2.94% |
| 2024-11-28 | 10.70 | 11.08 | 10.62 | 10.90 | 10.90 | qfq | 11,322,826 | 123,468,298 | 1.68% |
| 2024-11-27 | 10.52 | 10.94 | 10.12 | 10.72 | 10.72 | qfq | 8,669,171 | 91,688,806 | 2.00% |
| 2024-11-26 | 10.27 | 10.74 | 10.27 | 10.51 | 10.51 | qfq | 5,928,620 | 62,677,149 | 2.34% |
| 2024-11-25 | 10.12 | 10.40 | 10.12 | 10.27 | 10.27 | qfq | 4,398,400 | 45,219,563 | 1.68% |
| 2024-11-22 | 10.55 | 10.63 | 10.10 | 10.10 | 10.10 | qfq | 3,611,893 | 37,531,620 | -4.99% |
| 2024-11-21 | 10.69 | 10.70 | 10.51 | 10.63 | 10.63 | qfq | 2,182,553 | 23,123,782 | 0.00% |
| 2024-11-20 | 10.55 | 10.69 | 10.45 | 10.63 | 10.63 | qfq | 2,944,353 | 31,190,097 | 0.76% |
| 2024-11-19 | 10.33 | 10.55 | 10.33 | 10.55 | 10.55 | qfq | 2,565,275 | 26,800,075 | 1.44% |
| 2024-11-18 | 10.51 | 10.70 | 10.23 | 10.40 | 10.40 | qfq | 4,066,200 | 42,475,244 | -1.05% |
| 2024-11-15 | 10.65 | 10.85 | 10.49 | 10.51 | 10.51 | qfq | 3,297,540 | 35,227,232 | -1.31% |
| 2024-11-14 | 10.86 | 10.96 | 10.62 | 10.65 | 10.65 | qfq | 3,047,500 | 32,887,740 | -1.84% |
| 2024-11-13 | 10.75 | 10.96 | 10.70 | 10.85 | 10.85 | qfq | 4,300,196 | 46,624,584 | 1.02% |
| 2024-11-12 | 10.80 | 10.97 | 10.68 | 10.74 | 10.74 | qfq | 5,436,136 | 59,028,677 | -0.46% |
| 2024-11-11 | 10.70 | 10.84 | 10.58 | 10.79 | 10.79 | qfq | 4,617,940 | 49,461,223 | -0.19% |
| 2024-11-08 | 11.08 | 11.12 | 10.76 | 10.81 | 10.81 | qfq | 8,079,336 | 87,717,572 | -2.17% |
| 2024-11-07 | 10.48 | 11.18 | 10.39 | 11.05 | 11.05 | qfq | 13,695,838 | 149,910,701 | 5.24% |
| 2024-11-06 | 10.38 | 10.56 | 10.29 | 10.50 | 10.50 | qfq | 4,609,100 | 48,254,227 | 0.67% |
| 2024-11-05 | 10.36 | 10.59 | 10.24 | 10.43 | 10.43 | qfq | 4,830,273 | 50,229,667 | 1.07% |
| 2024-11-04 | 10.08 | 10.44 | 10.04 | 10.32 | 10.32 | qfq | 3,445,980 | 35,275,408 | 2.28% |
| 2024-11-01 | 10.12 | 10.30 | 10.01 | 10.09 | 10.09 | qfq | 4,051,660 | 41,113,301 | -0.30% |
| 2024-10-31 | 10.16 | 10.26 | 9.99 | 10.12 | 10.12 | qfq | 4,114,800 | 41,535,422 | -1.65% |
| 2024-10-30 | 10.11 | 10.42 | 10.02 | 10.29 | 10.29 | qfq | 4,762,500 | 48,802,735 | 0.59% |
| 2024-10-29 | 10.69 | 10.73 | 10.23 | 10.23 | 10.23 | qfq | 4,390,800 | 45,636,791 | -2.94% |
| 2024-10-28 | 10.28 | 10.54 | 10.23 | 10.54 | 10.54 | qfq | 5,028,493 | 52,310,199 | 3.64% |
| 2024-10-25 | 10.09 | 10.20 | 10.03 | 10.17 | 10.17 | qfq | 3,418,120 | 34,613,049 | 0.79% |
| 2024-10-24 | 10.04 | 10.16 | 9.96 | 10.09 | 10.09 | qfq | 3,126,507 | 31,471,669 | 0.60% |
| 2024-10-23 | 10.00 | 10.12 | 9.92 | 10.03 | 10.03 | qfq | 3,781,080 | 37,865,244 | 0.50% |
| 2024-10-22 | 9.74 | 10.08 | 9.72 | 9.98 | 9.98 | qfq | 4,738,057 | 46,960,674 | 2.46% |
| 2024-10-21 | 9.56 | 9.75 | 9.50 | 9.74 | 9.74 | qfq | 3,392,849 | 32,737,710 | 1.78% |
| 2024-10-18 | 9.43 | 9.72 | 9.36 | 9.57 | 9.57 | qfq | 3,180,692 | 30,309,857 | 1.48% |
| 2024-10-17 | 9.56 | 9.67 | 9.43 | 9.43 | 9.43 | qfq | 2,110,188 | 20,143,852 | -0.84% |
| 2024-10-16 | 9.50 | 9.65 | 9.42 | 9.51 | 9.51 | qfq | 2,044,055 | 19,497,004 | -0.73% |
| 2024-10-15 | 9.67 | 9.78 | 9.57 | 9.58 | 9.58 | qfq | 2,938,010 | 28,419,402 | -1.74% |
| 2024-10-14 | 9.64 | 9.78 | 9.40 | 9.75 | 9.75 | qfq | 3,653,986 | 35,141,962 | 1.14% |
| 2024-10-11 | 9.67 | 10.05 | 9.56 | 9.64 | 9.64 | qfq | 4,430,956 | 43,375,200 | -0.31% |
| 2024-10-10 | 9.68 | 9.90 | 9.49 | 9.67 | 9.67 | qfq | 4,144,420 | 40,338,158 | -0.21% |
| 2024-10-09 | 10.63 | 10.63 | 9.68 | 9.69 | 9.69 | qfq | 7,280,895 | 72,617,079 | -9.94% |
| 2024-10-08 | 11.76 | 11.76 | 10.39 | 10.76 | 10.76 | qfq | 15,227,362 | 167,831,413 | 0.56% |
| 2024-09-30 | 10.03 | 10.75 | 10.03 | 10.70 | 10.70 | qfq | 10,378,520 | 108,569,934 | 9.52% |
| 2024-09-27 | 9.48 | 9.88 | 9.41 | 9.77 | 9.77 | qfq | 5,396,663 | 52,020,663 | 3.61% |
| 2024-09-26 | 8.81 | 9.45 | 8.81 | 9.43 | 9.43 | qfq | 6,222,440 | 57,114,288 | 7.04% |
| 2024-09-25 | 8.80 | 9.03 | 8.78 | 8.81 | 8.81 | qfq | 3,048,740 | 27,203,269 | 0.92% |
| 2024-09-24 | 8.50 | 8.73 | 8.46 | 8.73 | 8.73 | qfq | 1,946,007 | 16,811,590 | 2.83% |
| 2024-09-23 | 8.53 | 8.60 | 8.47 | 8.49 | 8.49 | qfq | 1,318,600 | 11,236,423 | -0.59% |
| 2024-09-20 | 8.41 | 8.57 | 8.33 | 8.54 | 8.54 | qfq | 2,612,240 | 22,178,538 | 1.55% |
| 2024-09-19 | 8.14 | 8.47 | 8.07 | 8.41 | 8.41 | qfq | 2,657,207 | 22,128,433 | 4.47% |
| 2024-09-18 | 8.03 | 8.08 | 7.80 | 8.05 | 8.05 | qfq | 1,686,200 | 13,372,150 | 0.25% |
| 2024-09-13 | 8.19 | 8.20 | 8.02 | 8.03 | 8.03 | qfq | 1,740,960 | 14,033,112 | -1.83% |
| 2024-09-12 | 8.18 | 8.32 | 8.18 | 8.18 | 8.18 | qfq | 1,162,860 | 9,557,453 | -0.61% |
| 2024-09-11 | 8.33 | 8.43 | 8.15 | 8.23 | 8.23 | qfq | 1,378,306 | 11,407,282 | -1.44% |
| 2024-09-10 | 8.48 | 8.48 | 8.23 | 8.35 | 8.35 | qfq | 1,280,500 | 10,657,518 | -0.83% |
| 2024-09-09 | 8.41 | 8.50 | 8.28 | 8.42 | 8.42 | qfq | 1,094,800 | 9,198,104 | -0.12% |
| 2024-09-06 | 8.57 | 8.58 | 8.41 | 8.43 | 8.43 | qfq | 1,045,220 | 8,844,930 | -1.06% |
| 2024-09-05 | 8.30 | 8.53 | 8.30 | 8.52 | 8.52 | qfq | 1,665,020 | 14,107,631 | 2.28% |
| 2024-09-04 | 8.40 | 8.52 | 8.30 | 8.33 | 8.33 | qfq | 1,360,600 | 11,411,062 | -1.19% |
| 2024-09-03 | 8.30 | 8.53 | 8.25 | 8.43 | 8.43 | qfq | 1,515,200 | 12,766,211 | 1.57% |
| 2024-09-02 | 8.48 | 8.52 | 8.30 | 8.30 | 8.30 | qfq | 1,391,900 | 11,682,001 | -2.24% |
| 2024-08-30 | 8.38 | 8.60 | 8.28 | 8.49 | 8.49 | qfq | 2,112,620 | 17,887,020 | 1.07% |
| 2024-08-29 | 8.25 | 8.44 | 8.25 | 8.40 | 8.40 | qfq | 1,195,000 | 10,009,832 | 0.84% |
| 2024-08-28 | 8.20 | 8.39 | 8.16 | 8.33 | 8.33 | qfq | 1,396,020 | 11,597,087 | 0.60% |
| 2024-08-27 | 8.27 | 8.31 | 8.15 | 8.28 | 8.28 | qfq | 1,035,900 | 8,556,667 | 0.49% |
| 2024-08-26 | 8.23 | 8.34 | 8.14 | 8.24 | 8.24 | qfq | 1,232,000 | 10,161,585 | 0.49% |
| 2024-08-23 | 8.25 | 8.29 | 8.12 | 8.20 | 8.20 | qfq | 1,118,800 | 9,154,184 | -0.61% |
| 2024-08-22 | 8.52 | 8.57 | 8.22 | 8.25 | 8.25 | qfq | 1,711,500 | 14,266,515 | -3.06% |
| 2024-08-21 | 8.51 | 8.56 | 8.43 | 8.51 | 8.51 | qfq | 1,002,960 | 8,510,402 | 0.35% |
| 2024-08-20 | 8.58 | 8.61 | 8.47 | 8.48 | 8.48 | qfq | 1,356,940 | 11,559,064 | -1.05% |
| 2024-08-19 | 8.65 | 8.69 | 8.53 | 8.57 | 8.57 | qfq | 956,640 | 8,244,522 | -0.46% |
| 2024-08-16 | 8.73 | 8.81 | 8.60 | 8.61 | 8.61 | qfq | 1,570,320 | 13,619,043 | -1.49% |
| 2024-08-15 | 8.68 | 8.83 | 8.60 | 8.74 | 8.74 | qfq | 1,378,040 | 12,054,982 | 0.46% |
| 2024-08-14 | 8.79 | 8.95 | 8.67 | 8.70 | 8.70 | qfq | 1,287,120 | 11,235,008 | -1.47% |
| 2024-08-13 | 8.85 | 8.92 | 8.72 | 8.83 | 8.83 | qfq | 1,611,780 | 14,197,332 | -0.90% |
| 2024-08-12 | 8.94 | 9.04 | 8.84 | 8.91 | 8.91 | qfq | 1,256,180 | 11,224,758 | -0.34% |
| 2024-08-09 | 9.13 | 9.16 | 8.92 | 8.94 | 8.94 | qfq | 1,826,100 | 16,484,800 | -2.30% |
| 2024-08-08 | 8.96 | 9.25 | 8.91 | 9.15 | 9.15 | qfq | 2,969,141 | 27,048,358 | 2.12% |
| 2024-08-07 | 9.00 | 9.04 | 8.88 | 8.96 | 8.96 | qfq | 1,483,020 | 13,277,842 | -0.67% |
| 2024-08-06 | 8.87 | 9.02 | 8.80 | 9.02 | 9.02 | qfq | 2,038,420 | 18,219,279 | 3.20% |
| 2024-08-05 | 8.82 | 9.04 | 8.74 | 8.74 | 8.74 | qfq | 2,320,100 | 20,611,537 | -1.02% |
| 2024-08-02 | 8.84 | 8.99 | 8.79 | 8.83 | 8.83 | qfq | 2,026,845 | 18,043,112 | -0.23% |
| 2024-08-01 | 8.98 | 9.06 | 8.81 | 8.85 | 8.85 | qfq | 2,046,800 | 18,206,349 | -1.45% |
| 2024-07-31 | 8.69 | 9.02 | 8.66 | 8.98 | 8.98 | qfq | 2,605,887 | 23,197,860 | 3.34% |
| 2024-07-30 | 8.70 | 8.82 | 8.64 | 8.69 | 8.69 | qfq | 2,106,129 | 18,324,714 | -0.57% |
| 2024-07-29 | 8.96 | 9.14 | 8.69 | 8.74 | 8.74 | qfq | 3,527,793 | 31,329,889 | -3.00% |
| 2024-07-26 | 8.88 | 9.10 | 8.88 | 9.01 | 9.01 | qfq | 2,867,300 | 25,737,710 | -0.22% |
| 2024-07-25 | 8.25 | 9.10 | 8.20 | 9.03 | 9.03 | qfq | 6,420,700 | 56,343,059 | 8.80% |
| 2024-07-24 | 8.56 | 8.59 | 8.28 | 8.30 | 8.30 | qfq | 2,248,000 | 18,828,715 | -2.92% |
| 2024-07-23 | 8.74 | 8.79 | 8.54 | 8.55 | 8.55 | qfq | 1,482,611 | 12,812,128 | -2.29% |
| 2024-07-22 | 8.71 | 8.83 | 8.65 | 8.75 | 8.75 | qfq | 1,432,994 | 12,515,454 | -0.11% |
| 2024-07-19 | 8.83 | 8.83 | 8.66 | 8.76 | 8.76 | qfq | 1,293,780 | 11,320,185 | -0.57% |
| 2024-07-18 | 8.87 | 8.87 | 8.70 | 8.81 | 8.81 | qfq | 1,333,280 | 11,716,848 | -0.90% |
| 2024-07-17 | 8.89 | 8.99 | 8.81 | 8.89 | 8.89 | qfq | 1,351,760 | 12,031,412 | 0.00% |
| 2024-07-16 | 9.05 | 9.05 | 8.81 | 8.89 | 8.89 | qfq | 1,234,451 | 10,970,930 | -1.00% |
| 2024-07-15 | 9.13 | 9.16 | 8.94 | 8.98 | 8.98 | qfq | 1,468,640 | 13,230,075 | -1.75% |
| 2024-07-12 | 9.16 | 9.26 | 9.07 | 9.14 | 9.14 | qfq | 1,404,240 | 12,852,904 | -0.65% |
| 2024-07-11 | 9.04 | 9.23 | 8.95 | 9.20 | 9.20 | qfq | 2,268,819 | 20,687,027 | 2.79% |
| 2024-07-10 | 8.80 | 9.02 | 8.60 | 8.95 | 8.95 | qfq | 2,694,860 | 23,906,239 | 1.47% |
| 2024-07-09 | 8.81 | 8.93 | 8.59 | 8.82 | 8.82 | qfq | 2,111,039 | 18,494,552 | 0.11% |
| 2024-07-08 | 9.03 | 9.03 | 8.77 | 8.81 | 8.81 | qfq | 2,475,100 | 21,884,064 | -2.44% |
| 2024-07-05 | 9.25 | 9.26 | 8.95 | 9.03 | 9.03 | qfq | 3,173,499 | 28,798,487 | -2.90% |
| 2024-07-04 | 9.60 | 9.64 | 9.10 | 9.30 | 9.30 | qfq | 2,775,099 | 25,809,126 | -3.63% |
| 2024-07-03 | 9.60 | 9.73 | 9.58 | 9.65 | 9.60 | qfq | 1,738,500 | 16,774,943 | 0.73% |
| 2024-07-02 | 9.53 | 9.67 | 9.42 | 9.58 | 9.53 | qfq | 2,063,000 | 19,784,180 | 0.95% |
| 2024-07-01 | 9.37 | 9.54 | 9.27 | 9.49 | 9.44 | qfq | 1,586,060 | 14,922,667 | 1.28% |
| 2024-06-28 | 9.46 | 9.55 | 9.36 | 9.37 | 9.32 | qfq | 2,232,013 | 21,094,725 | -1.16% |
| 2024-06-27 | 9.50 | 9.66 | 9.46 | 9.48 | 9.43 | qfq | 1,850,320 | 17,685,075 | -1.96% |
| 2024-06-26 | 9.60 | 9.69 | 9.44 | 9.67 | 9.62 | qfq | 2,538,683 | 24,304,556 | 2.44% |
| 2024-06-25 | 9.21 | 9.54 | 9.20 | 9.44 | 9.39 | qfq | 2,801,960 | 26,287,195 | 2.39% |
| 2024-06-24 | 9.70 | 9.70 | 9.17 | 9.22 | 9.17 | qfq | 1,980,620 | 18,430,227 | -4.06% |
| 2024-06-21 | 9.67 | 9.67 | 9.45 | 9.61 | 9.56 | qfq | 1,350,100 | 12,942,193 | 0.84% |
| 2024-06-20 | 9.72 | 9.78 | 9.46 | 9.53 | 9.48 | qfq | 2,127,440 | 20,358,063 | -1.95% |
| 2024-06-19 | 9.86 | 9.87 | 9.71 | 9.72 | 9.67 | qfq | 1,570,400 | 15,338,783 | -1.22% |
| 2024-06-18 | 9.84 | 9.90 | 9.81 | 9.84 | 9.79 | qfq | 1,374,800 | 13,538,184 | 0.00% |
| 2024-06-17 | 9.86 | 9.89 | 9.76 | 9.84 | 9.79 | qfq | 1,299,220 | 12,789,276 | -0.20% |
| 2024-06-14 | 9.81 | 9.95 | 9.77 | 9.86 | 9.81 | qfq | 1,339,740 | 13,208,717 | 0.00% |
| 2024-06-13 | 10.07 | 10.07 | 9.83 | 9.86 | 9.81 | qfq | 1,433,240 | 14,186,369 | -1.50% |
| 2024-06-12 | 10.00 | 10.12 | 9.95 | 10.01 | 9.96 | qfq | 1,777,820 | 17,843,632 | 0.00% |
| 2024-06-11 | 9.97 | 10.04 | 9.71 | 10.01 | 9.96 | qfq | 2,324,268 | 23,036,387 | 0.40% |
| 2024-06-07 | 9.72 | 10.05 | 9.66 | 9.97 | 9.92 | qfq | 3,263,569 | 32,002,476 | 3.85% |
| 2024-06-06 | 10.20 | 10.22 | 9.44 | 9.60 | 9.55 | qfq | 6,679,580 | 64,673,446 | -5.42% |
| 2024-06-05 | 10.49 | 10.49 | 10.13 | 10.15 | 10.10 | qfq | 2,703,800 | 27,763,930 | -3.61% |
| 2024-06-04 | 10.58 | 10.59 | 10.40 | 10.53 | 10.47 | qfq | 1,524,180 | 15,985,800 | -0.38% |
| 2024-06-03 | 10.88 | 10.93 | 10.48 | 10.57 | 10.51 | qfq | 2,326,942 | 24,694,927 | -2.85% |
| 2024-05-31 | 10.86 | 10.93 | 10.81 | 10.88 | 10.82 | qfq | 1,313,960 | 14,279,045 | 0.37% |
| 2024-05-30 | 10.91 | 10.99 | 10.78 | 10.84 | 10.78 | qfq | 1,316,800 | 14,291,190 | -0.64% |
| 2024-05-29 | 10.99 | 11.08 | 10.86 | 10.91 | 10.85 | qfq | 1,332,140 | 14,588,119 | -0.37% |
| 2024-05-28 | 11.00 | 11.12 | 10.94 | 10.95 | 10.89 | qfq | 1,179,500 | 12,983,213 | -0.99% |
| 2024-05-27 | 11.16 | 11.22 | 10.85 | 11.06 | 11.00 | qfq | 2,121,280 | 23,316,206 | -0.45% |
| 2024-05-24 | 11.16 | 11.28 | 11.10 | 11.11 | 11.05 | qfq | 1,482,360 | 16,563,229 | -0.45% |
| 2024-05-23 | 11.50 | 11.50 | 11.15 | 11.16 | 11.10 | qfq | 1,854,440 | 20,851,899 | -2.45% |
| 2024-05-22 | 11.51 | 11.55 | 11.39 | 11.44 | 11.38 | qfq | 1,334,200 | 15,276,356 | -0.17% |
| 2024-05-21 | 11.56 | 11.62 | 11.37 | 11.46 | 11.40 | qfq | 1,764,700 | 20,241,914 | -0.52% |
| 2024-05-20 | 11.66 | 11.66 | 11.49 | 11.52 | 11.46 | qfq | 2,677,660 | 30,973,696 | 0.00% |
| 2024-05-17 | 11.57 | 11.79 | 11.38 | 11.52 | 11.46 | qfq | 3,205,180 | 37,027,130 | -0.43% |
| 2024-05-16 | 11.44 | 11.73 | 11.39 | 11.57 | 11.51 | qfq | 3,503,640 | 40,551,902 | 1.22% |
| 2024-05-15 | 11.46 | 11.60 | 11.32 | 11.43 | 11.37 | qfq | 2,558,453 | 29,334,519 | 0.09% |
| 2024-05-14 | 11.17 | 11.45 | 11.17 | 11.42 | 11.36 | qfq | 2,946,400 | 33,471,752 | 2.70% |
| 2024-05-13 | 11.30 | 11.34 | 11.11 | 11.12 | 11.06 | qfq | 2,272,300 | 25,438,283 | -2.37% |
| 2024-05-10 | 11.41 | 11.54 | 11.36 | 11.39 | 11.33 | qfq | 2,176,500 | 24,914,088 | -0.26% |
| 2024-05-09 | 11.34 | 11.48 | 11.34 | 11.42 | 11.36 | qfq | 1,797,020 | 20,525,683 | 1.06% |
| 2024-05-08 | 11.44 | 11.52 | 11.28 | 11.30 | 11.24 | qfq | 2,044,200 | 23,271,944 | -1.22% |
| 2024-05-07 | 11.52 | 11.59 | 11.40 | 11.44 | 11.38 | qfq | 2,753,500 | 31,597,268 | -0.26% |
| 2024-05-06 | 11.44 | 11.50 | 11.30 | 11.47 | 11.41 | qfq | 3,842,700 | 43,946,755 | 2.23% |
| 2024-04-30 | 11.20 | 11.35 | 11.09 | 11.22 | 11.16 | qfq | 3,266,540 | 36,679,385 | -0.27% |
| 2024-04-29 | 10.82 | 11.27 | 10.82 | 11.25 | 11.19 | qfq | 3,754,080 | 41,649,596 | 3.50% |
| 2024-04-26 | 10.75 | 10.90 | 10.64 | 10.87 | 10.81 | qfq | 2,185,900 | 23,614,548 | 1.49% |
| 2024-04-25 | 10.68 | 10.88 | 10.61 | 10.71 | 10.65 | qfq | 1,931,931 | 20,811,848 | 0.28% |
| 2024-04-24 | 10.70 | 10.76 | 10.54 | 10.68 | 10.62 | qfq | 1,386,440 | 14,742,961 | 0.00% |
| 2024-04-23 | 10.55 | 10.76 | 10.44 | 10.68 | 10.62 | qfq | 1,708,480 | 18,165,643 | 1.62% |
| 2024-04-22 | 10.39 | 10.66 | 10.29 | 10.51 | 10.45 | qfq | 1,723,461 | 18,121,174 | 1.25% |
| 2024-04-19 | 10.60 | 10.68 | 10.36 | 10.38 | 10.33 | qfq | 1,877,318 | 19,673,873 | -2.99% |
| 2024-04-18 | 10.85 | 10.97 | 10.68 | 10.70 | 10.64 | qfq | 2,105,800 | 22,773,653 | -1.83% |
| 2024-04-17 | 10.30 | 11.00 | 10.30 | 10.90 | 10.84 | qfq | 4,127,140 | 44,213,890 | 6.13% |
| 2024-04-16 | 10.48 | 10.56 | 10.15 | 10.27 | 10.22 | qfq | 3,877,680 | 39,989,253 | -2.75% |
| 2024-04-15 | 10.92 | 10.92 | 10.13 | 10.56 | 10.50 | qfq | 4,398,800 | 46,344,875 | -3.30% |
| 2024-04-12 | 11.04 | 11.08 | 10.77 | 10.92 | 10.86 | qfq | 3,601,500 | 39,334,689 | -1.27% |
| 2024-04-11 | 11.35 | 11.35 | 10.95 | 11.06 | 11.00 | qfq | 4,916,420 | 54,630,098 | -2.30% |
| 2024-04-10 | 11.27 | 11.54 | 11.12 | 11.32 | 11.26 | qfq | 5,123,276 | 58,183,396 | 0.27% |
| 2024-04-09 | 11.13 | 11.34 | 11.02 | 11.29 | 11.23 | qfq | 2,786,800 | 31,239,400 | 1.26% |
| 2024-04-08 | 11.32 | 11.34 | 11.12 | 11.15 | 11.09 | qfq | 2,924,020 | 32,805,187 | -2.11% |
| 2024-04-03 | 11.22 | 11.39 | 11.16 | 11.39 | 11.33 | qfq | 3,319,260 | 37,533,543 | 1.33% |
| 2024-04-02 | 11.38 | 11.45 | 11.16 | 11.24 | 11.18 | qfq | 2,523,522 | 28,411,312 | -0.62% |
| 2024-04-01 | 11.06 | 11.33 | 11.06 | 11.31 | 11.25 | qfq | 3,642,299 | 40,953,611 | 2.45% |
| 2024-03-29 | 11.01 | 11.18 | 10.93 | 11.04 | 10.98 | qfq | 2,053,720 | 22,649,954 | -0.18% |
| 2024-03-28 | 10.99 | 11.20 | 10.84 | 11.06 | 11.00 | qfq | 3,623,040 | 40,057,532 | -0.45% |
| 2024-03-27 | 11.08 | 11.39 | 11.05 | 11.11 | 11.05 | qfq | 4,576,133 | 51,475,288 | 0.73% |
| 2024-03-26 | 11.00 | 11.12 | 10.85 | 11.03 | 10.97 | qfq | 2,161,000 | 23,707,142 | 0.46% |
| 2024-03-25 | 11.29 | 11.29 | 10.98 | 10.98 | 10.92 | qfq | 2,341,746 | 26,098,347 | -2.75% |
| 2024-03-22 | 11.55 | 11.68 | 11.26 | 11.29 | 11.23 | qfq | 3,750,753 | 42,847,123 | -2.34% |
| 2024-03-21 | 11.52 | 11.68 | 11.42 | 11.56 | 11.50 | qfq | 3,178,260 | 36,741,121 | 0.52% |
| 2024-03-20 | 11.41 | 11.50 | 11.35 | 11.50 | 11.44 | qfq | 2,780,582 | 31,795,618 | 0.79% |
| 2024-03-19 | 11.40 | 11.55 | 11.36 | 11.41 | 11.35 | qfq | 3,355,432 | 38,441,651 | -0.17% |
| 2024-03-18 | 11.25 | 11.44 | 11.22 | 11.43 | 11.37 | qfq | 3,781,564 | 42,930,550 | 1.33% |
| 2024-03-15 | 11.23 | 11.34 | 11.18 | 11.28 | 11.22 | qfq | 2,608,069 | 29,340,689 | 0.09% |
| 2024-03-14 | 11.19 | 11.48 | 11.00 | 11.27 | 11.21 | qfq | 4,223,155 | 47,453,915 | 0.71% |
| 2024-03-13 | 11.35 | 11.38 | 11.13 | 11.19 | 11.13 | qfq | 3,839,659 | 43,089,175 | -1.50% |
| 2024-03-12 | 11.05 | 11.44 | 11.01 | 11.36 | 11.30 | qfq | 5,789,589 | 65,246,626 | 2.81% |
| 2024-03-11 | 10.90 | 11.10 | 10.90 | 11.05 | 10.99 | qfq | 3,005,739 | 33,088,618 | 0.82% |
| 2024-03-08 | 11.13 | 11.27 | 10.84 | 10.96 | 10.90 | qfq | 5,717,029 | 62,759,359 | -2.75% |
| 2024-03-07 | 10.85 | 11.66 | 10.61 | 11.27 | 11.21 | qfq | 8,494,328 | 94,804,335 | 3.87% |
| 2024-03-06 | 10.87 | 10.97 | 10.70 | 10.85 | 10.79 | qfq | 2,232,040 | 24,199,816 | -0.18% |
| 2024-03-05 | 11.04 | 11.08 | 10.83 | 10.87 | 10.81 | qfq | 3,301,220 | 36,014,430 | -2.25% |
| 2024-03-04 | 11.25 | 11.27 | 11.01 | 11.12 | 11.06 | qfq | 2,389,557 | 26,527,966 | -0.54% |
| 2024-03-01 | 11.29 | 11.35 | 11.01 | 11.18 | 11.12 | qfq | 3,741,644 | 41,714,806 | -0.80% |
| 2024-02-29 | 11.03 | 11.35 | 11.02 | 11.27 | 11.21 | qfq | 3,783,200 | 42,388,712 | 2.27% |
| 2024-02-28 | 11.61 | 11.91 | 11.02 | 11.02 | 10.96 | qfq | 5,344,984 | 61,643,177 | -5.00% |
| 2024-02-27 | 11.45 | 11.61 | 11.35 | 11.60 | 11.54 | qfq | 2,956,041 | 34,048,881 | 1.58% |
| 2024-02-26 | 11.46 | 11.63 | 11.38 | 11.42 | 11.36 | qfq | 3,037,682 | 34,884,374 | -0.26% |
| 2024-02-23 | 11.29 | 11.47 | 11.18 | 11.45 | 11.39 | qfq | 3,231,793 | 36,722,582 | 1.51% |
| 2024-02-22 | 11.18 | 11.35 | 11.10 | 11.28 | 11.22 | qfq | 3,373,191 | 37,890,962 | 0.53% |
| 2024-02-21 | 11.00 | 11.40 | 10.90 | 11.22 | 11.16 | qfq | 3,296,250 | 37,060,016 | 1.36% |
| 2024-02-20 | 11.11 | 11.13 | 10.90 | 11.07 | 11.01 | qfq | 2,495,643 | 27,552,480 | -1.16% |
| 2024-02-19 | 11.02 | 11.45 | 11.00 | 11.20 | 11.14 | qfq | 3,069,400 | 34,397,430 | 2.56% |
| 2024-02-08 | 10.10 | 11.06 | 10.07 | 10.92 | 10.86 | qfq | 4,595,059 | 48,918,542 | 8.55% |
| 2024-02-07 | 10.37 | 10.48 | 9.80 | 10.06 | 10.01 | qfq | 4,246,799 | 43,456,526 | -3.08% |
| 2024-02-06 | 10.01 | 10.70 | 9.27 | 10.38 | 10.33 | qfq | 5,244,305 | 52,704,072 | 2.27% |
| 2024-02-05 | 10.97 | 10.97 | 10.15 | 10.15 | 10.10 | qfq | 7,003,853 | 71,771,437 | -10.02% |
| 2024-02-02 | 12.34 | 12.63 | 11.16 | 11.28 | 11.22 | qfq | 5,162,320 | 60,399,136 | -9.03% |
| 2024-02-01 | 12.44 | 12.62 | 12.26 | 12.40 | 12.33 | qfq | 2,400,162 | 29,819,885 | -0.80% |
| 2024-01-31 | 12.86 | 12.89 | 12.24 | 12.50 | 12.43 | qfq | 3,562,116 | 44,656,704 | -2.72% |
| 2024-01-30 | 12.95 | 13.03 | 12.77 | 12.85 | 12.78 | qfq | 2,088,539 | 26,974,935 | -1.53% |
| 2024-01-29 | 13.09 | 13.18 | 12.77 | 13.05 | 12.98 | qfq | 3,100,885 | 40,222,280 | -0.38% |
| 2024-01-26 | 12.98 | 13.24 | 12.96 | 13.10 | 13.03 | qfq | 3,211,813 | 42,054,035 | -0.30% |
| 2024-01-25 | 12.82 | 13.46 | 12.70 | 13.14 | 13.07 | qfq | 4,660,026 | 60,929,356 | 2.02% |
| 2024-01-24 | 12.81 | 12.94 | 12.50 | 12.88 | 12.81 | qfq | 2,361,466 | 30,153,308 | 0.94% |
| 2024-01-23 | 12.82 | 12.88 | 12.43 | 12.76 | 12.69 | qfq | 2,622,839 | 33,243,804 | -1.09% |
| 2024-01-22 | 13.25 | 13.32 | 12.51 | 12.90 | 12.83 | qfq | 5,335,564 | 68,758,420 | -3.52% |
| 2024-01-19 | 13.05 | 13.76 | 12.82 | 13.37 | 13.30 | qfq | 4,149,239 | 55,338,163 | 2.06% |
| 2024-01-18 | 12.97 | 13.15 | 12.66 | 13.10 | 13.03 | qfq | 3,270,451 | 42,091,919 | 0.38% |
| 2024-01-17 | 13.47 | 13.47 | 13.03 | 13.05 | 12.98 | qfq | 2,334,700 | 30,923,377 | -3.26% |
| 2024-01-16 | 13.47 | 13.52 | 13.25 | 13.49 | 13.42 | qfq | 2,536,501 | 33,975,539 | -0.07% |
| 2024-01-15 | 13.25 | 13.61 | 13.20 | 13.50 | 13.43 | qfq | 3,492,450 | 47,071,579 | 1.12% |
| 2024-01-12 | 13.40 | 13.65 | 13.30 | 13.35 | 13.28 | qfq | 3,574,980 | 48,194,567 | -0.74% |
| 2024-01-11 | 13.35 | 13.47 | 13.23 | 13.45 | 13.38 | qfq | 4,015,740 | 53,585,950 | -0.59% |
| 2024-01-10 | 13.03 | 13.75 | 12.93 | 13.53 | 13.46 | qfq | 6,476,789 | 86,688,510 | 4.24% |
| 2024-01-09 | 12.94 | 13.09 | 12.83 | 12.98 | 12.91 | qfq | 1,505,920 | 19,531,501 | 0.08% |
| 2024-01-08 | 13.12 | 13.16 | 12.91 | 12.97 | 12.90 | qfq | 1,708,900 | 22,188,032 | -1.29% |
| 2024-01-05 | 13.30 | 13.35 | 13.02 | 13.14 | 13.07 | qfq | 2,287,940 | 30,130,365 | -1.35% |
| 2024-01-04 | 13.40 | 13.40 | 13.20 | 13.32 | 13.25 | qfq | 1,564,960 | 20,793,854 | -0.75% |
| 2024-01-03 | 13.38 | 13.46 | 13.28 | 13.42 | 13.35 | qfq | 1,723,959 | 23,061,590 | 0.30% |
| 2024-01-02 | 13.39 | 13.49 | 13.30 | 13.38 | 13.31 | qfq | 2,356,019 | 31,547,834 | -0.30% |
| 2023-12-29 | 13.37 | 13.49 | 13.30 | 13.42 | 13.35 | qfq | 3,123,969 | 41,856,036 | 0.07% |
| 2023-12-28 | 13.13 | 13.78 | 13.05 | 13.41 | 13.34 | qfq | 5,373,207 | 71,976,808 | 1.98% |
| 2023-12-27 | 12.91 | 13.24 | 12.83 | 13.15 | 13.08 | qfq | 3,358,140 | 43,909,300 | 2.18% |
| 2023-12-26 | 12.94 | 12.99 | 12.77 | 12.87 | 12.80 | qfq | 1,713,801 | 22,080,798 | -0.54% |
| 2023-12-25 | 12.79 | 13.05 | 12.69 | 12.94 | 12.87 | qfq | 1,810,604 | 23,380,020 | 1.01% |
| 2023-12-22 | 13.14 | 13.15 | 12.70 | 12.81 | 12.74 | qfq | 2,937,900 | 37,989,066 | -1.99% |
| 2023-12-21 | 12.90 | 13.11 | 12.83 | 13.07 | 13.00 | qfq | 2,869,764 | 37,274,802 | 1.48% |
| 2023-12-20 | 12.94 | 13.02 | 12.87 | 12.88 | 12.81 | qfq | 1,830,900 | 23,684,791 | -0.46% |
| 2023-12-19 | 12.99 | 13.05 | 12.85 | 12.94 | 12.87 | qfq | 2,337,940 | 30,228,036 | -0.54% |
| 2023-12-18 | 13.11 | 13.21 | 12.94 | 13.01 | 12.94 | qfq | 2,735,266 | 35,717,862 | -0.84% |
| 2023-12-15 | 13.10 | 13.21 | 13.02 | 13.12 | 13.05 | qfq | 2,290,400 | 30,036,943 | -0.23% |
| 2023-12-14 | 13.29 | 13.40 | 13.13 | 13.15 | 13.08 | qfq | 3,426,106 | 45,277,627 | -0.90% |
| 2023-12-13 | 13.67 | 13.68 | 13.25 | 13.27 | 13.20 | qfq | 5,069,926 | 67,985,772 | -2.86% |
| 2023-12-12 | 13.63 | 13.74 | 13.55 | 13.66 | 13.59 | qfq | 3,605,251 | 49,205,396 | -0.07% |
| 2023-12-11 | 14.00 | 14.02 | 13.41 | 13.67 | 13.60 | qfq | 7,836,907 | 106,645,958 | -2.77% |
| 2023-12-08 | 14.36 | 14.43 | 14.05 | 14.06 | 13.99 | qfq | 7,240,020 | 102,930,337 | -2.63% |
| 2023-12-07 | 14.27 | 14.65 | 14.15 | 14.44 | 14.36 | qfq | 8,037,300 | 115,716,312 | 0.14% |
| 2023-12-06 | 14.63 | 14.69 | 14.07 | 14.42 | 14.34 | qfq | 13,672,389 | 196,230,302 | -2.44% |
| 2023-12-05 | 14.35 | 15.15 | 14.25 | 14.78 | 14.70 | qfq | 23,054,903 | 342,896,823 | 1.30% |
| 2023-12-04 | 13.96 | 14.90 | 13.92 | 14.59 | 14.51 | qfq | 12,317,300 | 176,553,958 | 3.48% |
| 2023-12-01 | 13.80 | 14.40 | 13.78 | 14.10 | 14.03 | qfq | 8,847,449 | 125,663,609 | 2.69% |
| 2023-11-30 | 13.71 | 13.85 | 13.62 | 13.73 | 13.66 | qfq | 2,129,858 | 29,252,039 | -0.44% |
| 2023-11-29 | 13.86 | 13.93 | 13.74 | 13.79 | 13.72 | qfq | 1,579,880 | 21,827,086 | -0.51% |
| 2023-11-28 | 13.75 | 13.95 | 13.63 | 13.86 | 13.79 | qfq | 2,205,745 | 30,501,316 | 0.43% |
| 2023-11-27 | 13.81 | 13.94 | 13.65 | 13.80 | 13.73 | qfq | 3,178,884 | 43,816,920 | -1.71% |
| 2023-11-24 | 13.89 | 14.23 | 13.84 | 14.04 | 13.97 | qfq | 4,214,777 | 59,103,443 | 0.79% |
| 2023-11-23 | 13.97 | 14.04 | 13.80 | 13.93 | 13.86 | qfq | 4,341,760 | 60,250,275 | -1.28% |
| 2023-11-22 | 14.02 | 14.39 | 13.90 | 14.11 | 14.04 | qfq | 7,473,446 | 106,141,540 | 1.51% |
| 2023-11-21 | 13.84 | 14.04 | 13.84 | 13.90 | 13.83 | qfq | 2,671,697 | 37,263,136 | 0.29% |
| 2023-11-20 | 13.78 | 13.87 | 13.69 | 13.86 | 13.79 | qfq | 1,389,186 | 19,170,615 | 0.36% |
| 2023-11-17 | 13.75 | 13.82 | 13.71 | 13.81 | 13.74 | qfq | 1,250,540 | 17,244,840 | 0.15% |
| 2023-11-16 | 13.89 | 13.89 | 13.75 | 13.79 | 13.72 | qfq | 1,905,349 | 26,334,008 | -0.14% |
| 2023-11-15 | 13.89 | 13.92 | 13.80 | 13.81 | 13.74 | qfq | 1,542,540 | 21,357,419 | -0.14% |
| 2023-11-14 | 13.75 | 13.89 | 13.75 | 13.83 | 13.76 | qfq | 1,484,349 | 20,489,556 | 0.44% |
| 2023-11-13 | 13.70 | 13.77 | 13.64 | 13.77 | 13.70 | qfq | 1,365,420 | 18,725,007 | 0.36% |
| 2023-11-10 | 13.67 | 13.77 | 13.55 | 13.72 | 13.65 | qfq | 1,612,480 | 22,042,251 | 0.00% |
| 2023-11-09 | 13.82 | 13.94 | 13.72 | 13.72 | 13.65 | qfq | 2,483,357 | 34,273,030 | -1.29% |
| 2023-11-08 | 13.85 | 14.04 | 13.81 | 13.90 | 13.83 | qfq | 2,841,440 | 39,516,884 | -0.36% |
| 2023-11-07 | 13.87 | 14.27 | 13.68 | 13.95 | 13.88 | qfq | 5,782,119 | 80,565,207 | -0.92% |
| 2023-11-06 | 13.44 | 14.48 | 13.44 | 14.08 | 14.01 | qfq | 7,330,644 | 102,408,940 | 4.76% |
| 2023-11-03 | 13.37 | 13.49 | 13.27 | 13.44 | 13.37 | qfq | 1,546,853 | 20,778,860 | 1.05% |
| 2023-11-02 | 13.44 | 13.51 | 13.25 | 13.30 | 13.23 | qfq | 1,973,253 | 26,364,014 | -1.34% |
| 2023-11-01 | 13.42 | 13.82 | 13.42 | 13.48 | 13.41 | qfq | 3,351,160 | 45,470,704 | 0.97% |
| 2023-10-31 | 13.33 | 13.40 | 13.25 | 13.35 | 13.28 | qfq | 2,198,140 | 29,281,493 | 0.60% |
| 2023-10-30 | 13.05 | 13.39 | 13.00 | 13.27 | 13.20 | qfq | 2,794,540 | 37,005,526 | 1.38% |
| 2023-10-27 | 12.65 | 13.12 | 12.55 | 13.09 | 13.02 | qfq | 3,090,900 | 40,099,782 | 1.39% |
| 2023-10-26 | 12.95 | 12.96 | 12.67 | 12.91 | 12.84 | qfq | 1,985,000 | 25,434,743 | -0.69% |
| 2023-10-25 | 12.94 | 13.14 | 12.94 | 13.00 | 12.93 | qfq | 1,568,000 | 20,442,129 | 0.85% |
| 2023-10-24 | 12.69 | 13.00 | 12.65 | 12.89 | 12.82 | qfq | 2,377,723 | 30,599,905 | 1.82% |
| 2023-10-23 | 13.22 | 13.31 | 12.49 | 12.66 | 12.59 | qfq | 2,945,340 | 37,822,632 | -4.24% |
| 2023-10-20 | 13.13 | 13.27 | 13.03 | 13.22 | 13.15 | qfq | 1,600,680 | 21,052,257 | 0.23% |
| 2023-10-19 | 13.15 | 13.33 | 13.10 | 13.19 | 13.12 | qfq | 1,176,905 | 15,560,901 | 0.15% |
| 2023-10-18 | 13.40 | 13.42 | 13.15 | 13.17 | 13.10 | qfq | 1,669,440 | 22,123,037 | -1.86% |
| 2023-10-17 | 13.37 | 13.46 | 13.26 | 13.42 | 13.35 | qfq | 1,495,069 | 19,997,032 | 0.45% |
| 2023-10-16 | 13.33 | 13.50 | 13.26 | 13.36 | 13.29 | qfq | 1,436,804 | 19,209,748 | -0.37% |
| 2023-10-13 | 13.39 | 13.50 | 13.14 | 13.41 | 13.34 | qfq | 2,462,389 | 32,699,528 | 0.15% |
| 2023-10-12 | 13.39 | 13.46 | 13.31 | 13.39 | 13.32 | qfq | 1,266,400 | 16,938,436 | 0.45% |
| 2023-10-11 | 13.37 | 13.39 | 13.29 | 13.33 | 13.26 | qfq | 1,066,780 | 14,222,905 | 0.15% |
| 2023-10-10 | 13.28 | 13.48 | 13.28 | 13.31 | 13.24 | qfq | 1,613,220 | 21,575,074 | 0.23% |
| 2023-10-09 | 13.60 | 13.61 | 13.20 | 13.28 | 13.21 | qfq | 3,226,820 | 42,914,867 | -2.57% |
| 2023-09-28 | 13.60 | 13.65 | 13.51 | 13.63 | 13.56 | qfq | 1,562,821 | 21,222,323 | 0.66% |
| 2023-09-27 | 13.48 | 13.65 | 13.48 | 13.54 | 13.47 | qfq | 1,635,329 | 22,177,000 | 0.30% |
| 2023-09-26 | 13.50 | 13.59 | 13.45 | 13.50 | 13.43 | qfq | 1,309,700 | 17,697,866 | -0.22% |
| 2023-09-25 | 13.62 | 13.65 | 13.51 | 13.53 | 13.46 | qfq | 1,236,600 | 16,777,056 | -0.44% |
| 2023-09-22 | 13.40 | 13.64 | 13.35 | 13.59 | 13.52 | qfq | 2,696,700 | 36,511,661 | 1.42% |
| 2023-09-21 | 13.70 | 13.72 | 13.36 | 13.40 | 13.33 | qfq | 3,654,409 | 49,227,482 | -2.33% |
| 2023-09-20 | 13.80 | 13.84 | 13.66 | 13.72 | 13.65 | qfq | 1,730,509 | 23,762,719 | -0.72% |
| 2023-09-19 | 14.00 | 14.00 | 13.68 | 13.82 | 13.75 | qfq | 3,120,300 | 43,001,667 | -1.43% |
| 2023-09-18 | 13.93 | 14.07 | 13.80 | 14.02 | 13.95 | qfq | 1,991,960 | 27,805,205 | 0.65% |
| 2023-09-15 | 13.88 | 14.03 | 13.81 | 13.93 | 13.86 | qfq | 1,569,129 | 21,850,493 | 0.43% |
| 2023-09-14 | 13.90 | 13.95 | 13.75 | 13.87 | 13.80 | qfq | 1,900,260 | 26,252,320 | -0.64% |
| 2023-09-13 | 14.25 | 14.25 | 13.87 | 13.96 | 13.89 | qfq | 2,045,675 | 28,706,132 | -1.06% |
| 2023-09-12 | 14.10 | 14.23 | 14.06 | 14.11 | 14.04 | qfq | 1,552,717 | 21,946,777 | -0.14% |
| 2023-09-11 | 13.89 | 14.15 | 13.87 | 14.13 | 14.06 | qfq | 2,077,599 | 29,194,202 | 1.29% |
| 2023-09-08 | 13.92 | 14.01 | 13.80 | 13.95 | 13.88 | qfq | 1,810,980 | 25,165,130 | -0.43% |
| 2023-09-07 | 14.17 | 14.23 | 13.94 | 14.01 | 13.94 | qfq | 2,816,900 | 39,587,665 | -1.41% |
| 2023-09-06 | 14.25 | 14.31 | 14.13 | 14.21 | 14.13 | qfq | 1,955,775 | 27,789,933 | -0.84% |
| 2023-09-05 | 14.32 | 14.43 | 14.29 | 14.33 | 14.25 | qfq | 2,874,420 | 41,180,830 | -0.42% |
| 2023-09-04 | 14.24 | 14.44 | 14.15 | 14.39 | 14.31 | qfq | 3,944,740 | 56,549,470 | 1.41% |
| 2023-09-01 | 14.03 | 14.29 | 14.00 | 14.19 | 14.12 | qfq | 4,077,708 | 57,906,815 | 1.65% |
| 2023-08-31 | 14.09 | 14.09 | 13.89 | 13.96 | 13.89 | qfq | 1,887,140 | 26,352,864 | -0.92% |
| 2023-08-30 | 14.10 | 14.16 | 14.02 | 14.09 | 14.02 | qfq | 3,033,200 | 42,705,185 | -0.28% |
| 2023-08-29 | 13.80 | 14.17 | 13.76 | 14.13 | 14.06 | qfq | 4,332,218 | 60,947,132 | 1.51% |
| 2023-08-28 | 14.45 | 14.45 | 13.78 | 13.92 | 13.85 | qfq | 4,232,440 | 59,596,633 | 0.22% |
| 2023-08-25 | 13.96 | 13.96 | 13.62 | 13.89 | 13.82 | qfq | 3,221,215 | 44,448,342 | -0.64% |
| 2023-08-24 | 13.84 | 14.03 | 13.76 | 13.98 | 13.91 | qfq | 2,807,897 | 39,120,889 | 1.30% |
| 2023-08-23 | 13.72 | 13.96 | 13.62 | 13.80 | 13.73 | qfq | 2,888,480 | 39,884,329 | -0.29% |
| 2023-08-22 | 13.92 | 13.96 | 13.56 | 13.84 | 13.77 | qfq | 4,220,897 | 57,844,454 | -0.29% |
| 2023-08-21 | 13.97 | 14.08 | 13.76 | 13.88 | 13.81 | qfq | 2,408,815 | 33,471,701 | -0.57% |
| 2023-08-18 | 14.17 | 14.28 | 13.94 | 13.96 | 13.89 | qfq | 3,264,580 | 45,962,899 | -1.83% |
| 2023-08-17 | 14.00 | 14.23 | 13.86 | 14.22 | 14.14 | qfq | 3,220,584 | 45,381,325 | 0.99% |
| 2023-08-16 | 14.12 | 14.29 | 14.06 | 14.08 | 14.01 | qfq | 2,721,000 | 38,473,562 | -0.71% |
| 2023-08-15 | 14.36 | 14.37 | 14.04 | 14.18 | 14.11 | qfq | 3,342,043 | 47,370,145 | -1.25% |
| 2023-08-14 | 14.27 | 14.38 | 14.10 | 14.36 | 14.28 | qfq | 3,082,300 | 43,891,903 | 0.00% |
| 2023-08-11 | 14.56 | 14.60 | 14.30 | 14.36 | 14.28 | qfq | 3,272,800 | 47,170,129 | -1.37% |
| 2023-08-10 | 14.64 | 14.65 | 14.42 | 14.56 | 14.48 | qfq | 3,189,060 | 46,312,015 | -0.14% |
| 2023-08-09 | 14.79 | 14.87 | 14.54 | 14.58 | 14.50 | qfq | 5,315,800 | 78,012,191 | -2.15% |
| 2023-08-08 | 14.80 | 14.92 | 14.64 | 14.90 | 14.82 | qfq | 4,632,960 | 68,599,057 | 0.47% |
| 2023-08-07 | 14.89 | 14.92 | 14.60 | 14.83 | 14.75 | qfq | 6,170,696 | 91,142,414 | -1.07% |
| 2023-08-04 | 15.26 | 15.30 | 14.95 | 14.99 | 14.91 | qfq | 9,136,834 | 137,886,786 | -1.64% |
| 2023-08-03 | 14.99 | 15.29 | 14.82 | 15.24 | 15.16 | qfq | 9,292,512 | 140,689,262 | 1.94% |
| 2023-08-02 | 15.00 | 15.18 | 14.90 | 14.95 | 14.87 | qfq | 6,275,512 | 94,208,931 | -0.99% |
| 2023-08-01 | 15.46 | 15.46 | 15.00 | 15.10 | 15.02 | qfq | 8,773,302 | 133,281,146 | -1.69% |
| 2023-07-31 | 15.10 | 15.43 | 15.03 | 15.36 | 15.28 | qfq | 13,439,665 | 205,031,221 | 2.20% |
| 2023-07-28 | 14.80 | 15.16 | 14.77 | 15.03 | 14.95 | qfq | 6,871,877 | 103,280,546 | 0.80% |
| 2023-07-27 | 15.17 | 15.33 | 14.90 | 14.91 | 14.83 | qfq | 7,311,068 | 109,956,847 | -1.84% |
| 2023-07-26 | 15.19 | 15.55 | 15.00 | 15.19 | 15.11 | qfq | 11,905,274 | 181,153,561 | -1.11% |
| 2023-07-25 | 14.78 | 15.70 | 14.70 | 15.36 | 15.28 | qfq | 15,139,227 | 228,256,259 | 3.99% |
| 2023-07-24 | 15.00 | 15.00 | 14.61 | 14.77 | 14.69 | qfq | 11,334,188 | 167,295,520 | -3.21% |
| 2023-07-21 | 15.22 | 15.67 | 14.78 | 15.26 | 15.18 | qfq | 20,268,058 | 310,207,213 | 0.33% |
| 2023-07-20 | 14.35 | 15.21 | 14.35 | 15.21 | 15.13 | qfq | 19,599,991 | 291,192,394 | 5.99% |
| 2023-07-19 | 14.16 | 14.37 | 14.12 | 14.35 | 14.27 | qfq | 4,863,900 | 69,596,890 | 1.34% |
| 2023-07-18 | 14.17 | 14.24 | 14.04 | 14.16 | 14.09 | qfq | 3,135,875 | 44,367,254 | -0.07% |
| 2023-07-17 | 14.20 | 14.20 | 13.98 | 14.17 | 14.10 | qfq | 3,511,587 | 49,491,403 | -0.98% |