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
志邦家居603801.SH
最近收盘价5.642026-07-17
最近交易日2026-07-17
成交量（股）7,038,233
成交额（元）40,353,457
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-16 | 2026-06-23 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-18 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-13 | cash_dividend | 0.7 | — | — | — | 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 | 5.78 | 5.92 | 5.60 | 5.64 | 5.64 | qfq | 7,038,233 | 40,353,457 | -1.91% |
| 2026-07-16 | 5.67 | 5.78 | 5.58 | 5.75 | 5.75 | qfq | 5,335,799 | 30,486,749 | 1.23% |
| 2026-07-15 | 5.51 | 5.74 | 5.49 | 5.68 | 5.68 | qfq | 6,136,920 | 34,758,033 | 1.97% |
| 2026-07-14 | 5.33 | 5.66 | 5.33 | 5.57 | 5.57 | qfq | 8,561,512 | 47,256,035 | 3.15% |
| 2026-07-13 | 5.49 | 5.53 | 5.38 | 5.40 | 5.40 | qfq | 6,261,556 | 33,948,486 | -1.82% |
| 2026-07-10 | 5.39 | 5.59 | 5.27 | 5.50 | 5.50 | qfq | 7,612,320 | 41,739,280 | 2.23% |
| 2026-07-09 | 5.46 | 5.53 | 5.35 | 5.38 | 5.38 | qfq | 5,195,726 | 28,041,589 | -2.36% |
| 2026-07-08 | 5.51 | 5.54 | 5.40 | 5.51 | 5.51 | qfq | 4,206,405 | 23,027,350 | 0.00% |
| 2026-07-07 | 5.70 | 5.70 | 5.49 | 5.51 | 5.51 | qfq | 3,663,234 | 20,364,624 | -2.99% |
| 2026-07-06 | 5.64 | 5.74 | 5.63 | 5.68 | 5.68 | qfq | 4,519,800 | 25,644,283 | -0.18% |
| 2026-07-03 | 5.70 | 5.74 | 5.58 | 5.69 | 5.69 | qfq | 5,455,798 | 30,880,558 | 1.25% |
| 2026-07-02 | 5.68 | 5.80 | 5.53 | 5.62 | 5.62 | qfq | 6,265,795 | 35,487,770 | 0.00% |
| 2026-07-01 | 5.40 | 5.66 | 5.40 | 5.62 | 5.62 | qfq | 4,959,351 | 27,590,483 | 3.50% |
| 2026-06-30 | 5.54 | 5.56 | 5.37 | 5.43 | 5.43 | qfq | 4,351,566 | 23,679,379 | -1.99% |
| 2026-06-29 | 5.56 | 5.61 | 5.36 | 5.54 | 5.54 | qfq | 5,437,494 | 29,948,742 | -0.36% |
| 2026-06-26 | 5.62 | 5.70 | 5.45 | 5.56 | 5.56 | qfq | 7,673,342 | 42,969,934 | -1.24% |
| 2026-06-25 | 5.76 | 5.77 | 5.60 | 5.63 | 5.63 | qfq | 5,293,236 | 30,035,360 | -2.26% |
| 2026-06-24 | 6.05 | 6.11 | 5.74 | 5.76 | 5.76 | qfq | 6,185,894 | 36,182,009 | -4.79% |
| 2026-06-23 | 6.01 | 6.18 | 5.98 | 6.05 | 6.05 | qfq | 6,132,344 | 37,256,312 | -6.49% |
| 2026-06-22 | 6.43 | 6.49 | 6.24 | 6.47 | 6.08 | qfq | 5,937,223 | 37,708,225 | 0.78% |
| 2026-06-18 | 6.37 | 6.48 | 6.31 | 6.42 | 6.03 | qfq | 3,037,449 | 19,499,142 | -0.47% |
| 2026-06-17 | 6.67 | 6.67 | 6.40 | 6.45 | 6.06 | qfq | 4,011,530 | 25,968,113 | -3.01% |
| 2026-06-16 | 6.83 | 6.83 | 6.60 | 6.65 | 6.25 | qfq | 2,835,913 | 18,893,388 | -1.63% |
| 2026-06-15 | 6.88 | 6.88 | 6.71 | 6.76 | 6.35 | qfq | 4,735,198 | 32,113,270 | -1.02% |
| 2026-06-12 | 6.70 | 6.91 | 6.68 | 6.83 | 6.42 | qfq | 3,302,075 | 22,485,155 | 2.09% |
| 2026-06-11 | 6.71 | 6.78 | 6.62 | 6.69 | 6.29 | qfq | 2,251,132 | 15,049,904 | -1.18% |
| 2026-06-10 | 6.70 | 6.80 | 6.66 | 6.77 | 6.36 | qfq | 2,605,592 | 17,572,801 | 0.59% |
| 2026-06-09 | 6.84 | 6.90 | 6.68 | 6.73 | 6.32 | qfq | 3,011,455 | 20,403,854 | -1.61% |
| 2026-06-08 | 6.91 | 6.98 | 6.75 | 6.84 | 6.43 | qfq | 3,673,479 | 25,146,364 | -2.43% |
| 2026-06-05 | 6.95 | 7.07 | 6.93 | 7.01 | 6.59 | qfq | 3,303,092 | 23,157,396 | 0.86% |
| 2026-06-04 | 7.09 | 7.14 | 6.87 | 6.95 | 6.53 | qfq | 4,198,362 | 29,303,386 | -2.25% |
| 2026-06-03 | 7.43 | 7.43 | 7.03 | 7.11 | 6.68 | qfq | 5,584,080 | 39,733,589 | -4.44% |
| 2026-06-02 | 7.66 | 7.69 | 7.35 | 7.44 | 6.99 | qfq | 5,246,700 | 39,119,120 | -2.75% |
| 2026-06-01 | 7.45 | 7.67 | 7.36 | 7.65 | 7.19 | qfq | 3,522,356 | 26,718,172 | 2.68% |
| 2026-05-29 | 7.56 | 7.68 | 7.41 | 7.45 | 7.00 | qfq | 2,885,300 | 21,714,125 | -0.80% |
| 2026-05-28 | 7.58 | 7.65 | 7.48 | 7.51 | 7.06 | qfq | 2,390,980 | 18,039,327 | -0.79% |
| 2026-05-27 | 7.81 | 7.81 | 7.52 | 7.57 | 7.11 | qfq | 2,672,147 | 20,344,865 | -3.20% |
| 2026-05-26 | 7.85 | 7.85 | 7.74 | 7.82 | 7.35 | qfq | 2,079,035 | 16,213,612 | -0.38% |
| 2026-05-25 | 7.93 | 7.98 | 7.80 | 7.85 | 7.38 | qfq | 1,834,580 | 14,450,878 | -0.88% |
| 2026-05-22 | 7.93 | 7.98 | 7.84 | 7.92 | 7.44 | qfq | 1,527,832 | 12,076,827 | 0.13% |
| 2026-05-21 | 8.13 | 8.20 | 7.91 | 7.91 | 7.43 | qfq | 2,591,711 | 20,836,170 | -2.71% |
| 2026-05-20 | 8.35 | 8.35 | 8.08 | 8.13 | 7.64 | qfq | 2,202,431 | 17,961,956 | -2.05% |
| 2026-05-19 | 8.13 | 8.33 | 8.13 | 8.30 | 7.80 | qfq | 2,153,254 | 17,838,436 | 1.22% |
| 2026-05-18 | 8.48 | 8.48 | 8.11 | 8.20 | 7.71 | qfq | 4,626,016 | 38,143,589 | -3.64% |
| 2026-05-15 | 8.63 | 8.63 | 8.49 | 8.51 | 8.00 | qfq | 3,235,480 | 27,687,784 | -1.16% |
| 2026-05-14 | 8.86 | 8.89 | 8.58 | 8.61 | 8.09 | qfq | 3,413,332 | 29,587,339 | -2.60% |
| 2026-05-13 | 8.95 | 8.97 | 8.78 | 8.84 | 8.31 | qfq | 5,201,030 | 45,970,576 | -1.78% |
| 2026-05-12 | 8.77 | 9.38 | 8.74 | 9.00 | 8.46 | qfq | 11,837,225 | 107,711,004 | 2.62% |
| 2026-05-11 | 8.62 | 8.85 | 8.61 | 8.77 | 8.24 | qfq | 4,565,535 | 39,961,709 | 1.98% |
| 2026-05-08 | 8.55 | 8.62 | 8.46 | 8.60 | 8.08 | qfq | 3,012,406 | 25,771,286 | 0.82% |
| 2026-05-07 | 8.62 | 8.65 | 8.48 | 8.53 | 8.02 | qfq | 3,947,811 | 33,687,029 | -0.93% |
| 2026-05-06 | 8.74 | 8.74 | 8.60 | 8.61 | 8.09 | qfq | 3,596,093 | 31,134,877 | -1.49% |
| 2026-04-30 | 8.70 | 8.83 | 8.54 | 8.74 | 8.21 | qfq | 5,750,667 | 49,988,054 | -1.91% |
| 2026-04-29 | 8.69 | 8.94 | 8.67 | 8.91 | 8.37 | qfq | 3,111,240 | 27,647,250 | 2.18% |
| 2026-04-28 | 8.85 | 8.86 | 8.66 | 8.72 | 8.19 | qfq | 3,124,206 | 27,256,251 | -1.13% |
| 2026-04-27 | 8.92 | 8.92 | 8.70 | 8.82 | 8.29 | qfq | 2,829,857 | 24,921,803 | -0.90% |
| 2026-04-24 | 8.94 | 8.99 | 8.84 | 8.90 | 8.36 | qfq | 2,113,996 | 18,800,128 | -1.00% |
| 2026-04-23 | 8.91 | 9.00 | 8.90 | 8.99 | 8.45 | qfq | 1,894,100 | 16,968,760 | 0.56% |
| 2026-04-22 | 9.00 | 9.04 | 8.93 | 8.94 | 8.40 | qfq | 1,326,900 | 11,891,377 | -1.22% |
| 2026-04-21 | 8.97 | 9.06 | 8.94 | 9.05 | 8.50 | qfq | 1,991,000 | 17,938,941 | 1.00% |
| 2026-04-20 | 8.90 | 8.98 | 8.84 | 8.96 | 8.42 | qfq | 2,222,186 | 19,831,810 | 0.67% |
| 2026-04-17 | 9.05 | 9.06 | 8.83 | 8.90 | 8.36 | qfq | 3,118,992 | 27,777,726 | -1.44% |
| 2026-04-16 | 9.05 | 9.10 | 9.01 | 9.03 | 8.49 | qfq | 2,369,672 | 21,400,379 | 0.00% |
| 2026-04-15 | 9.11 | 9.11 | 9.03 | 9.03 | 8.49 | qfq | 1,446,208 | 13,090,250 | -0.55% |
| 2026-04-14 | 9.11 | 9.14 | 9.01 | 9.08 | 8.53 | qfq | 2,332,388 | 21,126,913 | -0.11% |
| 2026-04-13 | 9.11 | 9.12 | 9.00 | 9.09 | 8.54 | qfq | 1,993,440 | 18,073,872 | -0.11% |
| 2026-04-10 | 9.07 | 9.17 | 9.07 | 9.10 | 8.55 | qfq | 1,751,800 | 15,988,094 | 0.55% |
| 2026-04-09 | 9.11 | 9.13 | 9.03 | 9.05 | 8.50 | qfq | 1,844,200 | 16,728,149 | -1.20% |
| 2026-04-08 | 9.12 | 9.16 | 9.09 | 9.16 | 8.61 | qfq | 2,178,900 | 19,901,668 | 1.44% |
| 2026-04-07 | 8.99 | 9.04 | 8.92 | 9.03 | 8.49 | qfq | 1,060,400 | 9,538,899 | 0.44% |
| 2026-04-03 | 9.17 | 9.22 | 8.95 | 8.99 | 8.45 | qfq | 2,150,900 | 19,460,780 | -1.43% |
| 2026-04-02 | 9.14 | 9.24 | 9.09 | 9.12 | 8.57 | qfq | 2,523,227 | 23,128,609 | -0.65% |
| 2026-04-01 | 9.13 | 9.21 | 9.04 | 9.18 | 8.63 | qfq | 2,614,398 | 23,910,099 | 1.55% |
| 2026-03-31 | 9.08 | 9.20 | 9.01 | 9.04 | 8.50 | qfq | 2,104,312 | 19,136,434 | -0.11% |
| 2026-03-30 | 8.94 | 9.09 | 8.94 | 9.05 | 8.50 | qfq | 1,950,719 | 17,618,690 | -0.44% |
| 2026-03-27 | 9.12 | 9.24 | 9.09 | 9.09 | 8.54 | qfq | 2,311,500 | 21,118,173 | -0.66% |
| 2026-03-26 | 9.32 | 9.33 | 9.12 | 9.15 | 8.60 | qfq | 2,579,888 | 23,714,762 | -1.08% |
| 2026-03-25 | 8.98 | 9.31 | 8.91 | 9.25 | 8.69 | qfq | 5,776,715 | 52,979,439 | 3.12% |
| 2026-03-24 | 8.79 | 9.02 | 8.58 | 8.97 | 8.43 | qfq | 6,092,567 | 53,430,729 | 3.46% |
| 2026-03-23 | 9.15 | 9.21 | 8.57 | 8.67 | 8.15 | qfq | 9,721,080 | 86,016,442 | -6.37% |
| 2026-03-20 | 9.50 | 9.53 | 9.24 | 9.26 | 8.70 | qfq | 5,200,200 | 48,669,749 | -2.42% |
| 2026-03-19 | 9.56 | 9.65 | 9.48 | 9.49 | 8.92 | qfq | 3,535,028 | 33,778,504 | -1.76% |
| 2026-03-18 | 9.87 | 9.92 | 9.61 | 9.66 | 9.08 | qfq | 7,110,800 | 68,909,907 | -1.02% |
| 2026-03-17 | 9.88 | 9.95 | 9.72 | 9.76 | 9.17 | qfq | 8,176,300 | 80,505,643 | -1.21% |
| 2026-03-16 | 9.53 | 9.89 | 9.49 | 9.88 | 9.28 | qfq | 11,155,209 | 108,355,087 | 4.11% |
| 2026-03-13 | 9.46 | 9.57 | 9.40 | 9.49 | 8.92 | qfq | 3,579,592 | 34,049,002 | 0.64% |
| 2026-03-12 | 9.60 | 9.63 | 9.42 | 9.43 | 8.86 | qfq | 3,048,883 | 28,890,002 | -1.46% |
| 2026-03-11 | 9.64 | 9.68 | 9.55 | 9.57 | 8.99 | qfq | 3,614,300 | 34,748,152 | -0.10% |
| 2026-03-10 | 9.51 | 9.66 | 9.48 | 9.58 | 9.00 | qfq | 5,569,500 | 53,461,706 | 1.05% |
| 2026-03-09 | 9.32 | 9.53 | 9.27 | 9.48 | 8.91 | qfq | 5,497,157 | 51,809,971 | 1.39% |
| 2026-03-06 | 9.24 | 9.38 | 9.22 | 9.35 | 8.79 | qfq | 3,671,741 | 34,194,164 | 1.19% |
| 2026-03-05 | 9.28 | 9.31 | 9.24 | 9.24 | 8.68 | qfq | 2,620,300 | 24,285,373 | 0.54% |
| 2026-03-04 | 9.26 | 9.27 | 9.14 | 9.19 | 8.64 | qfq | 4,691,140 | 43,128,926 | -0.97% |
| 2026-03-03 | 9.29 | 9.39 | 9.26 | 9.28 | 8.72 | qfq | 5,350,549 | 49,945,428 | -0.32% |
| 2026-03-02 | 9.46 | 9.51 | 9.25 | 9.31 | 8.75 | qfq | 6,109,995 | 57,113,803 | -2.62% |
| 2026-02-27 | 9.46 | 9.57 | 9.45 | 9.56 | 8.98 | qfq | 2,908,920 | 27,719,357 | 0.84% |
| 2026-02-26 | 9.58 | 9.64 | 9.44 | 9.48 | 8.91 | qfq | 5,238,040 | 49,726,842 | -1.25% |
| 2026-02-25 | 9.47 | 9.73 | 9.46 | 9.60 | 9.02 | qfq | 7,313,284 | 70,458,398 | 1.59% |
| 2026-02-24 | 9.40 | 9.46 | 9.40 | 9.45 | 8.88 | qfq | 3,612,496 | 34,082,621 | 0.85% |
| 2026-02-13 | 9.45 | 9.49 | 9.36 | 9.37 | 8.81 | qfq | 3,902,500 | 36,797,380 | -0.85% |
| 2026-02-12 | 9.66 | 9.67 | 9.43 | 9.45 | 8.88 | qfq | 5,846,656 | 55,602,794 | -2.28% |
| 2026-02-11 | 9.67 | 9.73 | 9.62 | 9.67 | 9.09 | qfq | 3,194,300 | 30,899,142 | -0.21% |
| 2026-02-10 | 9.80 | 9.81 | 9.69 | 9.69 | 9.11 | qfq | 3,036,580 | 29,541,772 | -0.82% |
| 2026-02-09 | 9.78 | 9.80 | 9.69 | 9.77 | 9.18 | qfq | 3,518,184 | 34,336,374 | 0.83% |
| 2026-02-06 | 9.75 | 9.78 | 9.66 | 9.69 | 9.11 | qfq | 3,472,300 | 33,773,488 | -0.62% |
| 2026-02-05 | 9.87 | 9.87 | 9.74 | 9.75 | 9.16 | qfq | 4,048,218 | 39,647,492 | -0.51% |
| 2026-02-04 | 9.54 | 9.85 | 9.41 | 9.80 | 9.21 | qfq | 8,908,427 | 86,366,265 | 3.16% |
| 2026-02-03 | 9.58 | 9.63 | 9.48 | 9.50 | 8.93 | qfq | 5,082,612 | 48,424,682 | 0.21% |
| 2026-02-02 | 9.74 | 9.84 | 9.48 | 9.48 | 8.91 | qfq | 5,723,857 | 55,220,406 | -3.27% |
| 2026-01-30 | 9.82 | 9.85 | 9.69 | 9.80 | 9.21 | qfq | 8,376,920 | 81,842,673 | -0.41% |
| 2026-01-29 | 9.75 | 9.89 | 9.68 | 9.84 | 9.25 | qfq | 8,159,070 | 80,046,291 | 0.72% |
| 2026-01-28 | 9.60 | 9.79 | 9.60 | 9.77 | 9.18 | qfq | 7,805,137 | 75,923,840 | 1.24% |
| 2026-01-27 | 9.70 | 9.74 | 9.55 | 9.65 | 9.07 | qfq | 6,125,704 | 58,927,919 | -0.62% |
| 2026-01-26 | 9.76 | 9.80 | 9.67 | 9.71 | 9.12 | qfq | 5,809,195 | 56,558,677 | -0.61% |
| 2026-01-23 | 9.67 | 9.85 | 9.62 | 9.77 | 9.18 | qfq | 8,228,508 | 80,176,282 | 0.62% |
| 2026-01-22 | 9.52 | 9.79 | 9.43 | 9.71 | 9.12 | qfq | 10,364,386 | 99,839,362 | 1.89% |
| 2026-01-21 | 9.56 | 9.58 | 9.50 | 9.53 | 8.96 | qfq | 3,292,080 | 31,378,197 | -0.63% |
| 2026-01-20 | 9.45 | 9.63 | 9.42 | 9.59 | 9.01 | qfq | 6,722,631 | 64,265,753 | 1.59% |
| 2026-01-19 | 9.40 | 9.45 | 9.37 | 9.44 | 8.87 | qfq | 3,102,382 | 29,214,913 | 0.32% |
| 2026-01-16 | 9.55 | 9.61 | 9.39 | 9.41 | 8.84 | qfq | 5,366,301 | 50,779,214 | -1.26% |
| 2026-01-15 | 9.31 | 9.70 | 9.31 | 9.53 | 8.96 | qfq | 10,202,712 | 96,971,896 | 2.03% |
| 2026-01-14 | 9.38 | 9.42 | 9.27 | 9.34 | 8.78 | qfq | 4,876,827 | 45,645,667 | -0.21% |
| 2026-01-13 | 9.37 | 9.45 | 9.32 | 9.36 | 8.80 | qfq | 4,755,522 | 44,649,393 | 0.00% |
| 2026-01-12 | 9.31 | 9.38 | 9.28 | 9.36 | 8.80 | qfq | 4,538,527 | 42,332,552 | 0.65% |
| 2026-01-09 | 9.30 | 9.34 | 9.26 | 9.30 | 8.74 | qfq | 3,245,104 | 30,187,619 | 0.00% |
| 2026-01-08 | 9.23 | 9.32 | 9.23 | 9.30 | 8.74 | qfq | 3,250,832 | 30,194,857 | 0.65% |
| 2026-01-07 | 9.26 | 9.28 | 9.23 | 9.24 | 8.68 | qfq | 3,525,903 | 32,620,365 | -0.22% |
| 2026-01-06 | 9.24 | 9.26 | 9.21 | 9.26 | 8.70 | qfq | 3,886,496 | 35,901,637 | 0.33% |
| 2026-01-05 | 9.19 | 9.23 | 9.14 | 9.23 | 8.67 | qfq | 3,413,716 | 31,379,256 | 0.87% |
| 2025-12-31 | 9.15 | 9.17 | 9.12 | 9.15 | 8.60 | qfq | 1,911,832 | 17,470,462 | 0.00% |
| 2025-12-30 | 9.16 | 9.19 | 9.12 | 9.15 | 8.60 | qfq | 1,946,326 | 17,802,958 | -0.11% |
| 2025-12-29 | 9.22 | 9.22 | 9.15 | 9.16 | 8.61 | qfq | 2,800,444 | 25,709,871 | -0.76% |
| 2025-12-26 | 9.28 | 9.28 | 9.21 | 9.23 | 8.67 | qfq | 2,439,200 | 22,530,388 | -0.43% |
| 2025-12-25 | 9.27 | 9.28 | 9.22 | 9.27 | 8.71 | qfq | 2,524,403 | 23,363,536 | 0.54% |
| 2025-12-24 | 9.13 | 9.24 | 9.13 | 9.22 | 8.66 | qfq | 2,109,888 | 19,438,828 | 0.44% |
| 2025-12-23 | 9.25 | 9.26 | 9.17 | 9.18 | 8.63 | qfq | 2,797,696 | 25,738,671 | -0.76% |
| 2025-12-22 | 9.29 | 9.29 | 9.23 | 9.25 | 8.69 | qfq | 2,877,584 | 26,628,519 | -0.22% |
| 2025-12-19 | 9.22 | 9.30 | 9.18 | 9.27 | 8.71 | qfq | 3,836,932 | 35,535,139 | 0.54% |
| 2025-12-18 | 9.15 | 9.23 | 9.12 | 9.22 | 8.66 | qfq | 3,102,200 | 28,536,630 | 0.44% |
| 2025-12-17 | 9.15 | 9.20 | 9.11 | 9.18 | 8.63 | qfq | 2,879,916 | 26,366,823 | 0.00% |
| 2025-12-16 | 9.13 | 9.18 | 9.11 | 9.18 | 8.63 | qfq | 2,650,359 | 24,238,143 | 0.33% |
| 2025-12-15 | 9.15 | 9.18 | 9.08 | 9.15 | 8.60 | qfq | 2,740,220 | 25,048,508 | 0.33% |
| 2025-12-12 | 9.11 | 9.23 | 9.10 | 9.12 | 8.57 | qfq | 3,443,780 | 31,567,821 | 0.11% |
| 2025-12-11 | 9.29 | 9.29 | 9.11 | 9.11 | 8.56 | qfq | 4,586,288 | 42,076,633 | -1.94% |
| 2025-12-10 | 9.17 | 9.36 | 9.15 | 9.29 | 8.73 | qfq | 4,730,821 | 43,723,370 | 1.09% |
| 2025-12-09 | 9.27 | 9.29 | 9.17 | 9.19 | 8.64 | qfq | 4,575,327 | 42,110,479 | -1.08% |
| 2025-12-08 | 9.36 | 9.40 | 9.28 | 9.29 | 8.73 | qfq | 5,399,640 | 50,273,094 | -0.85% |
| 2025-12-05 | 9.36 | 9.39 | 9.27 | 9.37 | 8.81 | qfq | 5,931,475 | 55,273,051 | -0.21% |
| 2025-12-04 | 9.58 | 9.68 | 9.39 | 9.39 | 8.82 | qfq | 8,773,651 | 83,448,885 | -0.21% |
| 2025-12-03 | 9.49 | 9.50 | 9.38 | 9.41 | 8.84 | qfq | 4,075,340 | 38,420,496 | -0.63% |
| 2025-12-02 | 9.35 | 9.55 | 9.26 | 9.47 | 8.90 | qfq | 7,267,887 | 68,706,109 | 1.61% |
| 2025-12-01 | 9.25 | 9.39 | 9.25 | 9.32 | 8.76 | qfq | 3,972,320 | 37,100,488 | 0.76% |
| 2025-11-28 | 9.26 | 9.31 | 9.17 | 9.25 | 8.69 | qfq | 4,437,351 | 40,891,888 | -0.54% |
| 2025-11-27 | 9.18 | 9.36 | 9.13 | 9.30 | 8.74 | qfq | 6,119,132 | 56,741,855 | 1.31% |
| 2025-11-26 | 9.35 | 9.44 | 9.17 | 9.18 | 8.63 | qfq | 7,493,092 | 69,517,715 | -2.13% |
| 2025-11-25 | 9.33 | 9.42 | 9.31 | 9.38 | 8.81 | qfq | 4,281,449 | 40,134,168 | 0.54% |
| 2025-11-24 | 9.38 | 9.46 | 9.31 | 9.33 | 8.77 | qfq | 5,264,611 | 49,405,824 | -0.21% |
| 2025-11-21 | 9.55 | 9.68 | 9.28 | 9.35 | 8.79 | qfq | 7,780,756 | 73,563,408 | -2.60% |
| 2025-11-20 | 9.47 | 9.69 | 9.42 | 9.60 | 9.02 | qfq | 8,107,367 | 77,595,956 | 1.37% |
| 2025-11-19 | 9.47 | 9.52 | 9.42 | 9.47 | 8.90 | qfq | 4,325,239 | 40,964,307 | 0.00% |
| 2025-11-18 | 9.55 | 9.56 | 9.43 | 9.47 | 8.90 | qfq | 4,379,056 | 41,497,606 | -0.73% |
| 2025-11-17 | 9.57 | 9.61 | 9.50 | 9.54 | 8.96 | qfq | 4,473,380 | 42,694,065 | -0.31% |
| 2025-11-14 | 9.60 | 9.71 | 9.56 | 9.57 | 8.99 | qfq | 8,300,856 | 80,011,826 | -0.62% |
| 2025-11-13 | 9.61 | 9.63 | 9.52 | 9.63 | 9.05 | qfq | 4,695,362 | 45,022,192 | 0.10% |
| 2025-11-12 | 9.61 | 9.64 | 9.58 | 9.62 | 9.04 | qfq | 4,225,820 | 40,625,048 | 0.10% |
| 2025-11-11 | 9.60 | 9.63 | 9.55 | 9.61 | 9.03 | qfq | 3,721,329 | 35,680,375 | 0.21% |
| 2025-11-10 | 9.56 | 9.64 | 9.47 | 9.59 | 9.01 | qfq | 7,952,496 | 76,134,061 | 0.63% |
| 2025-11-07 | 9.45 | 9.57 | 9.41 | 9.53 | 8.96 | qfq | 5,979,160 | 56,885,924 | 0.85% |
| 2025-11-06 | 9.40 | 9.47 | 9.33 | 9.45 | 8.88 | qfq | 5,508,386 | 51,851,971 | 0.64% |
| 2025-11-05 | 9.22 | 9.41 | 9.20 | 9.39 | 8.82 | qfq | 7,160,933 | 66,843,380 | 1.51% |
| 2025-11-04 | 9.28 | 9.30 | 9.22 | 9.25 | 8.69 | qfq | 3,818,398 | 35,323,508 | -0.11% |
| 2025-11-03 | 9.30 | 9.31 | 9.22 | 9.26 | 8.70 | qfq | 4,577,172 | 42,350,245 | -0.43% |
| 2025-10-31 | 9.18 | 9.31 | 9.07 | 9.30 | 8.74 | qfq | 6,539,377 | 60,121,626 | 0.00% |
| 2025-10-30 | 9.31 | 9.36 | 9.28 | 9.30 | 8.74 | qfq | 3,358,733 | 31,297,242 | -0.53% |
| 2025-10-29 | 9.38 | 9.38 | 9.28 | 9.35 | 8.79 | qfq | 3,259,475 | 30,402,094 | 0.00% |
| 2025-10-28 | 9.40 | 9.43 | 9.34 | 9.35 | 8.79 | qfq | 3,528,313 | 33,116,866 | -0.74% |
| 2025-10-27 | 9.44 | 9.47 | 9.37 | 9.42 | 8.85 | qfq | 3,937,603 | 37,055,125 | -0.11% |
| 2025-10-24 | 9.43 | 9.48 | 9.40 | 9.43 | 8.86 | qfq | 3,312,400 | 31,259,430 | -0.11% |
| 2025-10-23 | 9.39 | 9.44 | 9.33 | 9.44 | 8.87 | qfq | 3,568,484 | 33,448,588 | 0.53% |
| 2025-10-22 | 9.38 | 9.43 | 9.33 | 9.39 | 8.82 | qfq | 3,087,800 | 29,037,042 | 0.11% |
| 2025-10-21 | 9.33 | 9.38 | 9.30 | 9.38 | 8.81 | qfq | 2,880,336 | 26,944,088 | 0.54% |
| 2025-10-20 | 9.27 | 9.34 | 9.26 | 9.33 | 8.77 | qfq | 3,346,433 | 31,123,407 | 0.65% |
| 2025-10-17 | 9.43 | 9.46 | 9.23 | 9.27 | 8.71 | qfq | 5,037,353 | 47,037,994 | -1.70% |
| 2025-10-16 | 9.52 | 9.55 | 9.43 | 9.43 | 8.86 | qfq | 3,652,044 | 34,594,364 | -0.95% |
| 2025-10-15 | 9.41 | 9.57 | 9.39 | 9.52 | 8.95 | qfq | 5,162,287 | 49,009,750 | 1.17% |
| 2025-10-14 | 9.36 | 9.44 | 9.34 | 9.41 | 8.84 | qfq | 5,484,904 | 51,502,729 | 0.64% |
| 2025-10-13 | 9.23 | 9.40 | 9.15 | 9.35 | 8.79 | qfq | 5,508,790 | 51,139,597 | -0.53% |
| 2025-10-10 | 9.24 | 9.41 | 9.24 | 9.40 | 8.83 | qfq | 5,992,709 | 56,134,621 | 1.51% |
| 2025-10-09 | 9.31 | 9.32 | 9.22 | 9.26 | 8.70 | qfq | 5,194,369 | 48,070,964 | -0.54% |
| 2025-09-30 | 9.32 | 9.39 | 9.27 | 9.31 | 8.75 | qfq | 3,341,802 | 31,101,953 | -0.11% |
| 2025-09-29 | 9.33 | 9.36 | 9.24 | 9.32 | 8.76 | qfq | 4,055,642 | 37,765,770 | -0.32% |
| 2025-09-26 | 9.34 | 9.40 | 9.22 | 9.35 | 8.79 | qfq | 4,058,463 | 37,874,695 | -0.21% |
| 2025-09-25 | 9.46 | 9.49 | 9.33 | 9.37 | 8.81 | qfq | 4,818,700 | 45,325,479 | -0.85% |
| 2025-09-24 | 9.39 | 9.49 | 9.35 | 9.45 | 8.88 | qfq | 5,445,370 | 51,394,188 | 0.32% |
| 2025-09-23 | 9.65 | 9.65 | 9.31 | 9.42 | 8.85 | qfq | 9,727,156 | 91,539,871 | -2.48% |
| 2025-09-22 | 9.80 | 9.83 | 9.63 | 9.66 | 9.08 | qfq | 4,888,500 | 47,342,994 | -1.53% |
| 2025-09-19 | 9.77 | 9.83 | 9.66 | 9.81 | 9.22 | qfq | 5,381,002 | 52,442,854 | 0.31% |
| 2025-09-18 | 9.94 | 9.94 | 9.76 | 9.78 | 9.19 | qfq | 9,273,450 | 91,187,058 | -1.61% |
| 2025-09-17 | 9.91 | 9.98 | 9.88 | 9.94 | 9.34 | qfq | 5,562,860 | 55,231,542 | 0.20% |
| 2025-09-16 | 9.93 | 9.93 | 9.83 | 9.92 | 9.32 | qfq | 4,383,384 | 43,333,068 | 0.10% |
| 2025-09-15 | 9.89 | 9.92 | 9.86 | 9.91 | 9.31 | qfq | 5,087,653 | 50,299,441 | 0.10% |
| 2025-09-12 | 10.02 | 10.04 | 9.90 | 9.90 | 9.30 | qfq | 7,921,040 | 78,821,039 | -1.20% |
| 2025-09-11 | 10.00 | 10.03 | 9.89 | 10.02 | 9.42 | qfq | 7,310,104 | 72,730,317 | 0.30% |
| 2025-09-10 | 10.15 | 10.15 | 9.97 | 9.99 | 9.39 | qfq | 11,721,685 | 117,465,727 | -1.58% |
| 2025-09-09 | 10.13 | 10.24 | 10.08 | 10.15 | 9.54 | qfq | 11,599,963 | 117,662,975 | 0.20% |
| 2025-09-08 | 9.99 | 10.14 | 9.97 | 10.13 | 9.52 | qfq | 8,118,563 | 81,836,663 | 1.50% |
| 2025-09-05 | 9.95 | 9.98 | 9.89 | 9.98 | 9.38 | qfq | 5,293,503 | 52,667,206 | 0.40% |
| 2025-09-04 | 9.85 | 9.97 | 9.83 | 9.94 | 9.34 | qfq | 5,319,423 | 52,741,501 | 0.81% |
| 2025-09-03 | 10.04 | 10.05 | 9.82 | 9.86 | 9.27 | qfq | 4,719,121 | 46,766,548 | -1.60% |
| 2025-09-02 | 10.02 | 10.05 | 9.84 | 10.02 | 9.42 | qfq | 8,039,748 | 79,884,738 | -0.10% |
| 2025-09-01 | 10.05 | 10.09 | 9.95 | 10.03 | 9.43 | qfq | 7,010,331 | 70,287,973 | -0.20% |
| 2025-08-29 | 10.00 | 10.18 | 9.98 | 10.05 | 9.44 | qfq | 8,733,948 | 88,028,171 | 0.70% |
| 2025-08-28 | 10.04 | 10.13 | 9.75 | 9.98 | 9.38 | qfq | 12,238,840 | 121,956,141 | -0.50% |
| 2025-08-27 | 10.32 | 10.34 | 10.02 | 10.03 | 9.43 | qfq | 10,308,823 | 104,932,160 | -2.90% |
| 2025-08-26 | 10.32 | 10.40 | 10.26 | 10.33 | 9.71 | qfq | 7,027,220 | 72,676,222 | -0.10% |
| 2025-08-25 | 10.20 | 10.41 | 10.13 | 10.34 | 9.72 | qfq | 11,963,112 | 123,213,979 | 1.57% |
| 2025-08-22 | 10.23 | 10.24 | 10.08 | 10.18 | 9.57 | qfq | 7,354,715 | 74,587,028 | -0.49% |
| 2025-08-21 | 10.15 | 10.29 | 10.15 | 10.23 | 9.61 | qfq | 10,695,648 | 109,442,073 | 0.79% |
| 2025-08-20 | 10.03 | 10.15 | 10.01 | 10.15 | 9.54 | qfq | 6,799,952 | 68,700,705 | 0.69% |
| 2025-08-19 | 10.07 | 10.10 | 10.01 | 10.08 | 9.47 | qfq | 6,644,250 | 66,867,905 | 0.10% |
| 2025-08-18 | 10.07 | 10.13 | 10.03 | 10.07 | 9.46 | qfq | 7,119,427 | 71,693,976 | 0.20% |
| 2025-08-15 | 10.01 | 10.07 | 10.00 | 10.05 | 9.44 | qfq | 5,335,470 | 53,549,909 | 0.40% |
| 2025-08-14 | 10.20 | 10.30 | 9.98 | 10.01 | 9.41 | qfq | 9,415,248 | 95,131,028 | -1.77% |
| 2025-08-13 | 10.17 | 10.27 | 10.11 | 10.19 | 9.58 | qfq | 9,566,389 | 97,475,144 | 0.69% |
| 2025-08-12 | 10.09 | 10.22 | 10.06 | 10.12 | 9.51 | qfq | 8,171,245 | 82,924,964 | 0.30% |
| 2025-08-11 | 10.04 | 10.10 | 10.02 | 10.09 | 9.48 | qfq | 5,139,443 | 51,712,029 | 0.70% |
| 2025-08-08 | 10.04 | 10.06 | 9.98 | 10.02 | 9.42 | qfq | 4,440,600 | 44,484,604 | -0.10% |
| 2025-08-07 | 10.03 | 10.07 | 10.01 | 10.03 | 9.43 | qfq | 4,619,122 | 46,390,921 | -0.10% |
| 2025-08-06 | 10.01 | 10.07 | 9.96 | 10.04 | 9.43 | qfq | 4,830,460 | 48,394,611 | 0.20% |
| 2025-08-05 | 10.04 | 10.05 | 9.98 | 10.02 | 9.42 | qfq | 4,880,068 | 48,851,157 | 0.20% |
| 2025-08-04 | 9.88 | 10.05 | 9.82 | 10.00 | 9.40 | qfq | 5,044,336 | 50,338,595 | 0.60% |
| 2025-08-01 | 9.95 | 9.98 | 9.85 | 9.94 | 9.34 | qfq | 6,489,200 | 64,277,750 | 0.10% |
| 2025-07-31 | 10.11 | 10.12 | 9.92 | 9.93 | 9.33 | qfq | 10,394,492 | 103,811,355 | -2.17% |
| 2025-07-30 | 10.05 | 10.29 | 10.03 | 10.15 | 9.54 | qfq | 11,847,618 | 120,294,570 | 1.20% |
| 2025-07-29 | 10.30 | 10.30 | 9.98 | 10.03 | 9.43 | qfq | 19,046,547 | 191,591,200 | -2.53% |
| 2025-07-28 | 10.40 | 10.40 | 10.25 | 10.29 | 9.67 | qfq | 7,960,151 | 82,108,379 | -1.06% |
| 2025-07-25 | 10.35 | 10.44 | 10.30 | 10.40 | 9.77 | qfq | 10,944,843 | 113,502,707 | 0.58% |
| 2025-07-24 | 10.32 | 10.39 | 10.27 | 10.34 | 9.72 | qfq | 11,494,403 | 118,559,354 | 0.19% |
| 2025-07-23 | 10.27 | 10.46 | 10.25 | 10.32 | 9.70 | qfq | 12,779,065 | 132,461,764 | 0.29% |
| 2025-07-22 | 10.25 | 10.30 | 10.17 | 10.29 | 9.67 | qfq | 9,822,305 | 100,648,061 | 0.10% |
| 2025-07-21 | 10.34 | 10.35 | 10.25 | 10.28 | 9.66 | qfq | 10,321,640 | 106,171,989 | 0.00% |
| 2025-07-18 | 10.15 | 10.30 | 10.12 | 10.28 | 9.66 | qfq | 12,469,729 | 127,651,363 | 1.28% |
| 2025-07-17 | 10.21 | 10.32 | 10.12 | 10.15 | 9.54 | qfq | 12,887,968 | 131,321,770 | -0.88% |
| 2025-07-16 | 10.23 | 10.26 | 10.17 | 10.24 | 9.62 | qfq | 9,094,476 | 92,905,969 | 0.49% |
| 2025-07-15 | 10.27 | 10.28 | 10.14 | 10.19 | 9.58 | qfq | 11,947,639 | 121,879,663 | -0.68% |
| 2025-07-14 | 10.27 | 10.39 | 10.23 | 10.26 | 9.64 | qfq | 17,881,846 | 183,708,819 | -1.25% |
| 2025-07-11 | 10.50 | 10.76 | 10.34 | 10.39 | 9.76 | qfq | 35,951,458 | 376,806,764 | -2.72% |
| 2025-07-10 | 10.55 | 10.84 | 10.48 | 10.68 | 10.04 | qfq | 47,586,576 | 504,658,239 | -2.82% |
| 2025-07-09 | 9.80 | 10.99 | 9.77 | 10.99 | 10.33 | qfq | 45,405,673 | 481,948,516 | 10.01% |
| 2025-07-08 | 9.61 | 10.23 | 9.59 | 9.99 | 9.39 | qfq | 19,963,025 | 199,013,127 | 3.95% |
| 2025-07-07 | 9.59 | 9.70 | 9.56 | 9.61 | 9.03 | qfq | 3,977,800 | 38,341,131 | 0.42% |
| 2025-07-04 | 9.70 | 9.70 | 9.56 | 9.57 | 8.99 | qfq | 4,020,159 | 38,629,790 | -1.44% |
| 2025-07-03 | 9.64 | 9.71 | 9.61 | 9.71 | 9.12 | qfq | 4,051,112 | 39,174,971 | 0.73% |
| 2025-07-02 | 9.58 | 9.65 | 9.53 | 9.64 | 9.06 | qfq | 3,248,433 | 31,156,000 | 0.42% |
| 2025-07-01 | 9.68 | 9.69 | 9.54 | 9.60 | 9.02 | qfq | 3,952,189 | 37,913,666 | -0.93% |
| 2025-06-30 | 9.61 | 9.71 | 9.58 | 9.69 | 9.11 | qfq | 3,272,519 | 31,628,689 | 0.94% |
| 2025-06-27 | 9.54 | 9.67 | 9.54 | 9.60 | 9.02 | qfq | 2,760,716 | 26,536,542 | 0.00% |
| 2025-06-26 | 9.56 | 9.71 | 9.50 | 9.60 | 9.02 | qfq | 5,783,408 | 55,412,779 | 0.42% |
| 2025-06-25 | 9.52 | 9.56 | 9.45 | 9.56 | 8.98 | qfq | 4,483,075 | 42,666,608 | 0.63% |
| 2025-06-24 | 9.37 | 9.50 | 9.35 | 9.50 | 8.93 | qfq | 3,613,520 | 34,185,509 | 1.50% |
| 2025-06-23 | 9.30 | 9.37 | 9.23 | 9.36 | 8.80 | qfq | 2,677,524 | 24,932,908 | 0.11% |
| 2025-06-20 | 9.40 | 9.51 | 9.31 | 9.35 | 8.79 | qfq | 3,211,284 | 30,177,998 | -0.53% |
| 2025-06-19 | 9.53 | 9.53 | 9.37 | 9.40 | 8.83 | qfq | 3,287,525 | 31,044,268 | -1.26% |
| 2025-06-18 | 9.72 | 9.77 | 9.45 | 9.52 | 8.95 | qfq | 6,605,047 | 63,121,178 | -8.02% |
| 2025-06-17 | 10.38 | 10.50 | 10.34 | 10.35 | 9.16 | qfq | 5,716,850 | 59,433,390 | 0.00% |
| 2025-06-16 | 10.26 | 10.37 | 10.22 | 10.35 | 9.16 | qfq | 4,425,228 | 45,626,238 | 0.88% |
| 2025-06-13 | 10.48 | 10.50 | 10.25 | 10.26 | 9.08 | qfq | 9,803,015 | 101,115,968 | -2.10% |
| 2025-06-12 | 10.65 | 10.65 | 10.46 | 10.48 | 9.28 | qfq | 6,815,578 | 71,836,132 | -0.29% |
| 2025-06-11 | 10.36 | 10.53 | 10.36 | 10.51 | 9.30 | qfq | 5,183,028 | 54,335,132 | 0.96% |
| 2025-06-10 | 10.48 | 10.52 | 10.29 | 10.41 | 9.22 | qfq | 4,580,580 | 47,705,132 | -0.48% |
| 2025-06-09 | 10.35 | 10.55 | 10.25 | 10.46 | 9.26 | qfq | 5,901,609 | 61,542,946 | 1.06% |
| 2025-06-06 | 10.41 | 10.42 | 10.30 | 10.35 | 9.16 | qfq | 4,177,252 | 43,257,511 | -0.48% |
| 2025-06-05 | 10.55 | 10.58 | 10.33 | 10.40 | 9.21 | qfq | 7,339,220 | 76,374,362 | -1.33% |
| 2025-06-04 | 10.39 | 10.65 | 10.39 | 10.54 | 9.33 | qfq | 8,760,464 | 92,058,132 | 1.05% |
| 2025-06-03 | 10.50 | 10.51 | 10.38 | 10.43 | 9.23 | qfq | 5,175,535 | 53,944,061 | -0.67% |
| 2025-05-30 | 10.50 | 10.63 | 10.44 | 10.50 | 9.30 | qfq | 4,907,980 | 51,741,983 | 0.10% |
| 2025-05-29 | 10.43 | 10.52 | 10.40 | 10.49 | 9.29 | qfq | 3,023,151 | 31,673,129 | 0.67% |
| 2025-05-28 | 10.32 | 10.46 | 10.28 | 10.42 | 9.22 | qfq | 3,819,180 | 39,613,394 | 0.97% |
| 2025-05-27 | 10.51 | 10.52 | 10.28 | 10.32 | 9.14 | qfq | 5,928,731 | 61,347,924 | -1.71% |
| 2025-05-26 | 10.48 | 10.61 | 10.42 | 10.50 | 9.30 | qfq | 3,569,569 | 37,508,457 | 0.00% |
| 2025-05-23 | 10.61 | 10.68 | 10.49 | 10.50 | 9.30 | qfq | 3,310,480 | 35,034,505 | -1.13% |
| 2025-05-22 | 10.73 | 10.76 | 10.61 | 10.62 | 9.40 | qfq | 3,275,699 | 34,939,722 | -1.03% |
| 2025-05-21 | 10.87 | 10.87 | 10.68 | 10.73 | 9.50 | qfq | 6,871,417 | 73,859,096 | -1.29% |
| 2025-05-20 | 10.85 | 10.94 | 10.77 | 10.87 | 9.62 | qfq | 3,884,244 | 42,198,181 | 0.18% |
| 2025-05-19 | 10.78 | 10.85 | 10.67 | 10.85 | 9.60 | qfq | 3,899,963 | 41,989,656 | 0.84% |
| 2025-05-16 | 10.73 | 10.82 | 10.70 | 10.76 | 9.53 | qfq | 3,201,200 | 34,480,568 | -0.19% |
| 2025-05-15 | 10.96 | 10.96 | 10.71 | 10.78 | 9.54 | qfq | 6,056,448 | 65,449,993 | -1.46% |
| 2025-05-14 | 11.09 | 11.09 | 10.82 | 10.94 | 9.68 | qfq | 5,993,880 | 65,471,263 | -1.26% |
| 2025-05-13 | 11.13 | 11.33 | 11.04 | 11.08 | 9.81 | qfq | 6,978,116 | 77,789,469 | 0.27% |
| 2025-05-12 | 11.02 | 11.15 | 11.00 | 11.05 | 9.78 | qfq | 3,902,161 | 43,094,823 | 0.64% |
| 2025-05-09 | 11.10 | 11.13 | 10.93 | 10.98 | 9.72 | qfq | 3,911,600 | 43,127,369 | -1.26% |
| 2025-05-08 | 11.25 | 11.25 | 11.06 | 11.12 | 9.84 | qfq | 6,671,872 | 74,414,100 | -0.27% |
| 2025-05-07 | 11.15 | 11.77 | 11.10 | 11.15 | 9.87 | qfq | 8,716,420 | 98,283,625 | 1.36% |
| 2025-05-06 | 10.98 | 11.14 | 10.88 | 11.00 | 9.74 | qfq | 6,653,397 | 73,032,328 | 0.82% |
| 2025-04-30 | 11.00 | 11.28 | 10.90 | 10.91 | 9.66 | qfq | 4,613,202 | 51,044,121 | -0.91% |
| 2025-04-29 | 10.89 | 11.12 | 10.83 | 11.01 | 9.75 | qfq | 5,011,763 | 55,216,317 | 0.09% |
| 2025-04-28 | 11.39 | 11.39 | 10.81 | 11.00 | 9.74 | qfq | 8,481,138 | 92,792,909 | -3.59% |
| 2025-04-25 | 11.62 | 11.93 | 11.36 | 11.41 | 10.10 | qfq | 4,813,126 | 55,701,251 | -2.06% |
| 2025-04-24 | 11.38 | 11.88 | 11.25 | 11.65 | 10.31 | qfq | 8,054,576 | 93,440,737 | 2.28% |
| 2025-04-23 | 11.81 | 11.83 | 11.37 | 11.39 | 10.08 | qfq | 6,127,155 | 70,739,625 | -3.72% |
| 2025-04-22 | 11.43 | 11.88 | 11.33 | 11.83 | 10.47 | qfq | 8,953,712 | 104,506,845 | 2.78% |
| 2025-04-21 | 11.56 | 11.61 | 11.28 | 11.51 | 10.19 | qfq | 7,536,750 | 86,589,278 | 0.00% |
| 2025-04-18 | 11.84 | 11.85 | 11.37 | 11.51 | 10.19 | qfq | 10,612,025 | 121,780,793 | -2.79% |
| 2025-04-17 | 10.74 | 11.84 | 10.60 | 11.84 | 10.48 | qfq | 14,130,907 | 161,866,508 | 10.04% |
| 2025-04-16 | 10.86 | 11.06 | 10.63 | 10.76 | 9.53 | qfq | 6,034,249 | 65,372,373 | -1.10% |
| 2025-04-15 | 10.83 | 11.00 | 10.61 | 10.88 | 9.63 | qfq | 6,648,870 | 71,670,093 | 0.46% |
| 2025-04-14 | 10.95 | 11.06 | 10.81 | 10.83 | 9.59 | qfq | 4,982,704 | 54,350,640 | -0.18% |
| 2025-04-11 | 11.04 | 11.11 | 10.79 | 10.85 | 9.60 | qfq | 5,298,368 | 57,782,814 | -2.43% |
| 2025-04-10 | 11.28 | 11.33 | 10.98 | 11.12 | 9.84 | qfq | 6,190,360 | 69,153,482 | 0.00% |
| 2025-04-09 | 10.85 | 11.33 | 10.41 | 11.12 | 9.84 | qfq | 10,194,480 | 111,484,092 | 1.18% |
| 2025-04-08 | 10.35 | 11.12 | 10.32 | 10.99 | 9.73 | qfq | 9,536,649 | 101,875,217 | 6.29% |
| 2025-04-07 | 10.85 | 11.00 | 10.34 | 10.34 | 9.15 | qfq | 7,381,583 | 78,031,060 | -10.01% |
| 2025-04-03 | 11.52 | 11.82 | 11.42 | 11.49 | 10.17 | qfq | 6,215,072 | 71,729,784 | -1.12% |
| 2025-04-02 | 11.80 | 11.88 | 11.58 | 11.62 | 10.29 | qfq | 4,261,547 | 49,981,798 | -1.53% |
| 2025-04-01 | 11.77 | 11.97 | 11.77 | 11.80 | 10.45 | qfq | 2,018,432 | 23,949,652 | 0.17% |
| 2025-03-31 | 11.81 | 12.07 | 11.70 | 11.78 | 10.43 | qfq | 2,310,218 | 27,421,257 | -1.67% |
| 2025-03-28 | 12.24 | 12.33 | 11.95 | 11.98 | 10.61 | qfq | 2,660,350 | 32,181,518 | -2.04% |
| 2025-03-27 | 12.15 | 12.35 | 12.08 | 12.23 | 10.83 | qfq | 2,435,953 | 29,815,637 | 0.66% |
| 2025-03-26 | 12.06 | 12.23 | 12.02 | 12.15 | 10.76 | qfq | 2,057,701 | 24,982,382 | 0.50% |
| 2025-03-25 | 12.12 | 12.17 | 11.92 | 12.09 | 10.70 | qfq | 2,860,145 | 34,470,849 | -0.17% |
| 2025-03-24 | 12.25 | 12.33 | 11.97 | 12.11 | 10.72 | qfq | 3,430,787 | 41,525,471 | -1.54% |
| 2025-03-21 | 12.44 | 12.70 | 12.24 | 12.30 | 10.89 | qfq | 3,516,350 | 43,537,047 | -1.52% |
| 2025-03-20 | 12.68 | 12.85 | 12.46 | 12.49 | 11.06 | qfq | 3,871,355 | 48,781,220 | -1.81% |
| 2025-03-19 | 12.80 | 13.10 | 12.59 | 12.72 | 11.26 | qfq | 6,761,280 | 86,269,630 | -2.23% |
| 2025-03-18 | 12.58 | 13.04 | 12.53 | 13.01 | 11.52 | qfq | 12,405,584 | 158,738,524 | -0.46% |
| 2025-03-17 | 12.66 | 13.10 | 12.60 | 13.07 | 11.57 | qfq | 14,595,053 | 187,114,161 | 4.48% |
| 2025-03-14 | 12.23 | 12.60 | 12.18 | 12.51 | 11.07 | qfq | 10,409,498 | 129,087,738 | 3.82% |
| 2025-03-13 | 12.20 | 12.27 | 11.98 | 12.05 | 10.67 | qfq | 4,438,405 | 53,773,758 | -0.90% |
| 2025-03-12 | 12.44 | 12.47 | 12.13 | 12.16 | 10.76 | qfq | 7,023,916 | 85,857,425 | -2.01% |
| 2025-03-11 | 12.37 | 12.44 | 12.14 | 12.41 | 10.99 | qfq | 3,792,800 | 46,593,015 | -0.40% |
| 2025-03-10 | 12.46 | 12.60 | 12.31 | 12.46 | 11.03 | qfq | 4,131,000 | 51,353,400 | -0.16% |
| 2025-03-07 | 12.29 | 12.70 | 12.20 | 12.48 | 11.05 | qfq | 5,071,914 | 63,148,521 | 0.97% |
| 2025-03-06 | 12.19 | 12.53 | 12.00 | 12.36 | 10.94 | qfq | 6,439,105 | 79,179,410 | 1.56% |
| 2025-03-05 | 12.32 | 12.32 | 11.93 | 12.17 | 10.77 | qfq | 5,140,084 | 62,208,203 | -0.98% |
| 2025-03-04 | 12.36 | 12.46 | 12.15 | 12.29 | 10.88 | qfq | 3,822,450 | 46,924,671 | -0.57% |
| 2025-03-03 | 12.32 | 12.55 | 12.10 | 12.36 | 10.94 | qfq | 7,632,672 | 94,019,867 | 0.32% |
| 2025-02-28 | 12.43 | 12.83 | 12.27 | 12.32 | 10.91 | qfq | 8,195,410 | 102,999,098 | -2.30% |
| 2025-02-27 | 11.63 | 12.67 | 11.60 | 12.61 | 11.16 | qfq | 18,917,074 | 230,055,452 | 8.52% |
| 2025-02-26 | 11.56 | 11.87 | 11.53 | 11.62 | 10.29 | qfq | 5,460,551 | 63,635,867 | 0.87% |
| 2025-02-25 | 11.66 | 11.78 | 11.49 | 11.52 | 10.20 | qfq | 5,386,440 | 62,501,348 | -2.29% |
| 2025-02-24 | 11.70 | 11.87 | 11.61 | 11.79 | 10.44 | qfq | 6,394,750 | 75,202,616 | 0.77% |
| 2025-02-21 | 11.73 | 11.80 | 11.42 | 11.70 | 10.36 | qfq | 7,816,720 | 90,872,687 | -0.26% |
| 2025-02-20 | 11.75 | 11.78 | 11.61 | 11.73 | 10.38 | qfq | 4,285,726 | 50,093,677 | 0.09% |
| 2025-02-19 | 11.70 | 11.73 | 11.55 | 11.72 | 10.38 | qfq | 4,807,068 | 55,985,158 | -0.26% |
| 2025-02-18 | 12.02 | 12.11 | 11.67 | 11.75 | 10.40 | qfq | 7,315,096 | 86,479,656 | -3.05% |
| 2025-02-17 | 11.76 | 12.20 | 11.71 | 12.12 | 10.73 | qfq | 9,732,882 | 116,251,523 | 3.06% |
| 2025-02-14 | 11.95 | 11.99 | 11.69 | 11.76 | 10.41 | qfq | 6,596,400 | 77,839,681 | -1.59% |
| 2025-02-13 | 11.45 | 12.25 | 11.41 | 11.95 | 10.58 | qfq | 14,880,757 | 177,930,766 | 3.82% |
| 2025-02-12 | 11.63 | 11.73 | 11.24 | 11.51 | 10.19 | qfq | 9,039,892 | 103,443,739 | -1.54% |
| 2025-02-11 | 11.80 | 11.85 | 11.64 | 11.69 | 10.35 | qfq | 6,265,959 | 73,550,823 | -0.09% |
| 2025-02-10 | 11.67 | 11.82 | 11.51 | 11.70 | 10.36 | qfq | 6,664,720 | 77,947,723 | 0.17% |
| 2025-02-07 | 11.44 | 11.83 | 11.38 | 11.68 | 10.34 | qfq | 7,066,987 | 82,549,402 | 1.83% |
| 2025-02-06 | 11.24 | 11.47 | 11.15 | 11.47 | 10.15 | qfq | 4,033,160 | 45,699,008 | 1.59% |
| 2025-02-05 | 11.58 | 11.60 | 11.22 | 11.29 | 9.99 | qfq | 4,372,018 | 49,610,260 | -2.42% |
| 2025-01-27 | 11.51 | 11.76 | 11.51 | 11.57 | 10.24 | qfq | 3,689,692 | 42,898,040 | 1.49% |
| 2025-01-24 | 11.16 | 11.43 | 11.12 | 11.40 | 10.09 | qfq | 4,271,990 | 48,321,177 | 1.97% |
| 2025-01-23 | 11.21 | 11.41 | 11.12 | 11.18 | 9.90 | qfq | 5,552,040 | 62,618,255 | 0.63% |
| 2025-01-22 | 11.58 | 11.67 | 11.07 | 11.11 | 9.84 | qfq | 10,163,668 | 114,187,903 | -5.20% |
| 2025-01-21 | 11.73 | 11.93 | 11.51 | 11.72 | 10.38 | qfq | 6,236,721 | 73,128,061 | 0.86% |
| 2025-01-20 | 11.48 | 11.74 | 11.45 | 11.62 | 10.29 | qfq | 4,673,968 | 54,304,428 | 1.57% |
| 2025-01-17 | 11.52 | 11.64 | 11.20 | 11.44 | 10.13 | qfq | 4,373,800 | 49,940,835 | -0.78% |
| 2025-01-16 | 11.48 | 11.74 | 11.40 | 11.53 | 10.21 | qfq | 4,165,922 | 48,192,573 | 0.87% |
| 2025-01-15 | 11.53 | 11.71 | 11.34 | 11.43 | 10.12 | qfq | 5,757,971 | 66,105,954 | -1.04% |
| 2025-01-14 | 11.34 | 11.55 | 11.20 | 11.55 | 10.22 | qfq | 7,076,283 | 80,393,194 | 2.21% |
| 2025-01-13 | 11.05 | 11.30 | 10.85 | 11.30 | 10.00 | qfq | 5,052,823 | 56,474,769 | 2.17% |
| 2025-01-10 | 11.66 | 11.70 | 11.05 | 11.06 | 9.79 | qfq | 5,738,712 | 64,771,207 | -5.15% |
| 2025-01-09 | 11.66 | 11.72 | 11.52 | 11.66 | 10.32 | qfq | 2,758,100 | 32,094,456 | -0.43% |
| 2025-01-08 | 11.87 | 11.92 | 11.50 | 11.71 | 10.37 | qfq | 4,495,987 | 52,466,424 | -1.76% |
| 2025-01-07 | 11.75 | 12.12 | 11.75 | 11.92 | 10.55 | qfq | 3,126,235 | 37,349,325 | 0.17% |
| 2025-01-06 | 11.85 | 12.18 | 11.59 | 11.90 | 10.53 | qfq | 5,891,169 | 70,123,468 | 1.10% |
| 2025-01-03 | 12.65 | 12.69 | 11.64 | 11.77 | 10.42 | qfq | 9,250,456 | 111,686,574 | -6.59% |
| 2025-01-02 | 12.81 | 13.08 | 12.44 | 12.60 | 11.15 | qfq | 5,463,769 | 69,941,826 | -1.64% |
| 2024-12-31 | 12.89 | 13.13 | 12.78 | 12.81 | 11.34 | qfq | 3,802,240 | 49,205,639 | -0.62% |
| 2024-12-30 | 13.18 | 13.21 | 12.87 | 12.89 | 11.41 | qfq | 3,528,680 | 46,040,375 | -2.20% |
| 2024-12-27 | 13.07 | 13.35 | 12.97 | 13.18 | 11.67 | qfq | 3,687,240 | 48,712,058 | 0.76% |
| 2024-12-26 | 13.04 | 13.18 | 12.91 | 13.08 | 11.58 | qfq | 3,415,780 | 44,617,994 | 0.08% |
| 2024-12-25 | 13.28 | 13.33 | 12.87 | 13.07 | 11.57 | qfq | 4,199,980 | 54,917,132 | -1.21% |
| 2024-12-24 | 12.78 | 13.28 | 12.78 | 13.23 | 11.71 | qfq | 6,260,307 | 82,082,280 | 3.60% |
| 2024-12-23 | 12.90 | 13.07 | 12.74 | 12.77 | 11.30 | qfq | 4,081,878 | 52,673,435 | -1.16% |
| 2024-12-20 | 12.95 | 13.00 | 12.80 | 12.92 | 11.44 | qfq | 3,502,343 | 45,264,231 | -0.15% |
| 2024-12-19 | 12.99 | 13.04 | 12.60 | 12.94 | 11.46 | qfq | 5,627,944 | 72,012,595 | -1.90% |
| 2024-12-18 | 13.26 | 13.34 | 13.03 | 13.19 | 11.68 | qfq | 4,614,510 | 60,969,924 | -0.23% |
| 2024-12-17 | 13.50 | 13.59 | 13.07 | 13.22 | 11.70 | qfq | 7,017,761 | 93,436,911 | -2.29% |
| 2024-12-16 | 13.92 | 14.00 | 13.40 | 13.53 | 11.98 | qfq | 9,291,991 | 126,116,902 | -3.84% |
| 2024-12-13 | 15.10 | 15.15 | 13.90 | 14.07 | 12.46 | qfq | 14,564,759 | 207,055,934 | -7.43% |
| 2024-12-12 | 14.38 | 15.43 | 14.21 | 15.20 | 13.46 | qfq | 11,773,031 | 175,842,638 | 5.70% |
| 2024-12-11 | 14.06 | 14.88 | 14.05 | 14.38 | 12.73 | qfq | 6,301,888 | 91,684,983 | 2.28% |
| 2024-12-10 | 14.66 | 15.12 | 14.02 | 14.06 | 12.45 | qfq | 11,021,332 | 161,257,718 | 0.79% |
| 2024-12-09 | 14.03 | 14.24 | 13.80 | 13.95 | 12.35 | qfq | 3,900,960 | 54,475,194 | -0.99% |
| 2024-12-06 | 13.82 | 14.27 | 13.70 | 14.09 | 12.47 | qfq | 4,799,852 | 67,553,550 | 1.73% |
| 2024-12-05 | 14.08 | 14.08 | 13.50 | 13.85 | 12.26 | qfq | 6,785,361 | 93,240,106 | -1.77% |
| 2024-12-04 | 14.35 | 14.72 | 14.00 | 14.10 | 12.48 | qfq | 5,220,040 | 74,425,389 | -2.22% |
| 2024-12-03 | 14.45 | 14.60 | 13.95 | 14.42 | 12.77 | qfq | 5,465,416 | 77,995,929 | -0.28% |
| 2024-12-02 | 14.20 | 14.83 | 13.85 | 14.46 | 12.80 | qfq | 8,561,687 | 123,033,201 | 1.47% |
| 2024-11-29 | 13.73 | 14.55 | 13.72 | 14.25 | 12.61 | qfq | 8,143,342 | 115,598,983 | 3.49% |
| 2024-11-28 | 13.76 | 13.90 | 13.55 | 13.77 | 12.19 | qfq | 7,596,455 | 104,547,000 | 0.81% |
| 2024-11-27 | 12.82 | 13.71 | 12.45 | 13.66 | 12.09 | qfq | 13,772,234 | 182,206,808 | 6.55% |
| 2024-11-26 | 12.99 | 13.33 | 12.75 | 12.82 | 11.35 | qfq | 6,975,779 | 90,939,112 | -1.16% |
| 2024-11-25 | 12.88 | 13.31 | 12.51 | 12.97 | 11.48 | qfq | 8,154,489 | 104,872,243 | 0.78% |
| 2024-11-22 | 12.98 | 13.45 | 12.81 | 12.87 | 11.39 | qfq | 8,654,423 | 113,922,898 | -0.77% |
| 2024-11-21 | 13.36 | 13.40 | 12.87 | 12.97 | 11.48 | qfq | 8,678,711 | 113,409,075 | -2.85% |
| 2024-11-20 | 13.28 | 13.39 | 13.15 | 13.35 | 11.82 | qfq | 4,853,476 | 64,482,318 | -0.37% |
| 2024-11-19 | 13.40 | 13.49 | 12.90 | 13.40 | 11.86 | qfq | 8,255,048 | 108,663,872 | 0.07% |
| 2024-11-18 | 13.71 | 13.80 | 13.31 | 13.39 | 11.85 | qfq | 6,748,540 | 91,137,623 | -2.33% |
| 2024-11-15 | 14.45 | 14.60 | 13.69 | 13.71 | 12.14 | qfq | 11,213,676 | 156,671,778 | -5.58% |
| 2024-11-14 | 15.01 | 15.11 | 14.43 | 14.52 | 12.85 | qfq | 5,395,973 | 79,270,387 | -2.55% |
| 2024-11-13 | 14.80 | 15.08 | 14.62 | 14.90 | 13.19 | qfq | 5,006,602 | 74,679,671 | 0.54% |
| 2024-11-12 | 14.75 | 15.38 | 14.61 | 14.82 | 13.12 | qfq | 6,984,138 | 105,043,482 | 0.61% |
| 2024-11-11 | 14.81 | 14.93 | 14.43 | 14.73 | 13.04 | qfq | 6,558,422 | 95,836,137 | -1.34% |
| 2024-11-08 | 15.50 | 15.63 | 14.81 | 14.93 | 13.22 | qfq | 12,335,907 | 186,645,872 | -4.29% |
| 2024-11-07 | 14.56 | 15.81 | 14.43 | 15.60 | 13.81 | qfq | 20,140,860 | 309,824,104 | 3.79% |
| 2024-11-06 | 14.00 | 15.30 | 13.45 | 15.03 | 13.31 | qfq | 23,092,374 | 328,551,360 | 5.85% |
| 2024-11-05 | 13.84 | 14.29 | 13.53 | 14.20 | 12.57 | qfq | 15,900,609 | 219,038,812 | 2.60% |
| 2024-11-04 | 14.40 | 14.40 | 13.65 | 13.84 | 12.25 | qfq | 11,599,538 | 161,400,028 | -3.89% |
| 2024-11-01 | 14.81 | 15.30 | 14.20 | 14.40 | 12.75 | qfq | 13,854,076 | 202,169,885 | -3.94% |
| 2024-10-31 | 14.44 | 15.30 | 14.00 | 14.99 | 13.27 | qfq | 15,173,240 | 224,610,665 | 3.24% |
| 2024-10-30 | 13.90 | 15.27 | 13.90 | 14.52 | 12.85 | qfq | 18,261,747 | 269,043,532 | 1.11% |
| 2024-10-29 | 14.33 | 14.90 | 14.16 | 14.36 | 12.71 | qfq | 18,952,778 | 275,506,641 | 0.28% |
| 2024-10-28 | 13.81 | 14.69 | 13.74 | 14.32 | 12.68 | qfq | 28,883,417 | 413,560,239 | 6.00% |
| 2024-10-25 | 12.25 | 13.51 | 12.25 | 13.51 | 11.96 | qfq | 27,989,524 | 369,656,270 | 10.02% |
| 2024-10-24 | 12.61 | 12.77 | 12.20 | 12.28 | 10.87 | qfq | 7,575,126 | 93,822,526 | -3.46% |
| 2024-10-23 | 12.91 | 13.30 | 12.66 | 12.72 | 11.26 | qfq | 13,188,405 | 171,052,913 | -1.47% |
| 2024-10-22 | 12.18 | 13.10 | 12.07 | 12.91 | 11.43 | qfq | 17,661,728 | 225,819,862 | 5.82% |
| 2024-10-21 | 11.95 | 12.63 | 11.64 | 12.20 | 10.80 | qfq | 16,088,096 | 195,962,363 | 3.13% |
| 2024-10-18 | 11.80 | 12.10 | 11.58 | 11.83 | 10.47 | qfq | 12,449,210 | 146,967,027 | -0.08% |
| 2024-10-17 | 12.58 | 12.58 | 11.78 | 11.84 | 10.48 | qfq | 15,482,543 | 188,153,235 | -4.13% |
| 2024-10-16 | 11.84 | 13.07 | 11.83 | 12.35 | 10.93 | qfq | 20,804,088 | 261,418,226 | 3.61% |
| 2024-10-15 | 12.20 | 12.51 | 11.90 | 11.92 | 10.55 | qfq | 10,494,613 | 128,049,904 | -2.61% |
| 2024-10-14 | 11.63 | 12.30 | 11.29 | 12.24 | 10.84 | qfq | 18,030,528 | 214,562,270 | 6.81% |
| 2024-10-11 | 11.85 | 11.92 | 11.21 | 11.46 | 10.14 | qfq | 12,381,174 | 141,547,939 | -2.96% |
| 2024-10-10 | 11.64 | 12.29 | 11.31 | 11.81 | 10.45 | qfq | 15,772,933 | 187,215,626 | 1.29% |
| 2024-10-09 | 12.27 | 12.27 | 11.66 | 11.66 | 10.32 | qfq | 21,782,505 | 257,961,773 | -9.96% |
| 2024-10-08 | 14.13 | 14.18 | 12.20 | 12.95 | 11.46 | qfq | 37,503,873 | 493,514,070 | 0.47% |
| 2024-09-30 | 12.65 | 12.89 | 12.15 | 12.89 | 11.41 | qfq | 27,625,764 | 350,066,236 | 9.98% |
| 2024-09-27 | 11.20 | 11.78 | 11.09 | 11.72 | 10.38 | qfq | 15,876,293 | 181,526,033 | 8.32% |
| 2024-09-26 | 9.84 | 10.85 | 9.75 | 10.82 | 9.58 | qfq | 22,078,797 | 230,315,296 | 9.74% |
| 2024-09-25 | 10.17 | 10.34 | 9.85 | 9.86 | 8.73 | qfq | 13,505,640 | 136,859,211 | -1.50% |
| 2024-09-24 | 9.86 | 10.05 | 9.52 | 10.01 | 8.86 | qfq | 11,541,105 | 113,386,476 | 4.60% |
| 2024-09-23 | 9.41 | 9.90 | 9.34 | 9.57 | 8.47 | qfq | 7,127,578 | 68,770,642 | 1.16% |
| 2024-09-20 | 9.62 | 9.62 | 9.30 | 9.46 | 8.37 | qfq | 6,860,864 | 64,668,847 | -2.07% |
| 2024-09-19 | 9.22 | 9.76 | 9.15 | 9.66 | 8.55 | qfq | 13,343,295 | 127,230,164 | 6.27% |
| 2024-09-18 | 9.09 | 9.20 | 8.85 | 9.09 | 8.05 | qfq | 5,293,020 | 47,671,692 | -0.11% |
| 2024-09-13 | 9.34 | 9.37 | 9.08 | 9.10 | 8.06 | qfq | 3,520,496 | 32,374,350 | -2.15% |
| 2024-09-12 | 9.40 | 9.54 | 9.29 | 9.30 | 8.23 | qfq | 3,184,356 | 29,927,989 | -1.38% |
| 2024-09-11 | 9.36 | 9.53 | 9.29 | 9.43 | 8.35 | qfq | 3,640,060 | 34,293,121 | 0.75% |
| 2024-09-10 | 9.38 | 9.44 | 9.17 | 9.36 | 8.29 | qfq | 4,835,801 | 44,823,882 | -0.11% |
| 2024-09-09 | 9.48 | 9.52 | 9.32 | 9.37 | 8.29 | qfq | 4,394,300 | 41,295,332 | -1.26% |
| 2024-09-06 | 9.71 | 9.74 | 9.45 | 9.49 | 8.40 | qfq | 4,729,928 | 45,155,828 | -2.57% |
| 2024-09-05 | 9.62 | 9.81 | 9.54 | 9.74 | 8.62 | qfq | 6,319,940 | 61,394,406 | 2.10% |
| 2024-09-04 | 9.73 | 9.86 | 9.52 | 9.54 | 8.45 | qfq | 5,712,580 | 55,037,269 | -1.45% |
| 2024-09-03 | 9.40 | 9.78 | 9.35 | 9.68 | 8.57 | qfq | 7,650,881 | 73,855,726 | 2.54% |
| 2024-09-02 | 9.82 | 9.82 | 9.44 | 9.44 | 8.36 | qfq | 7,928,344 | 75,619,903 | -3.97% |
| 2024-08-30 | 9.40 | 10.10 | 9.26 | 9.83 | 8.70 | qfq | 12,749,621 | 124,961,544 | 3.80% |
| 2024-08-29 | 9.46 | 9.56 | 9.37 | 9.47 | 8.38 | qfq | 6,257,480 | 59,363,453 | -0.21% |
| 2024-08-28 | 9.59 | 9.67 | 9.41 | 9.49 | 8.40 | qfq | 5,408,144 | 51,547,639 | -0.94% |
| 2024-08-27 | 9.87 | 9.92 | 9.53 | 9.58 | 8.48 | qfq | 6,781,500 | 65,439,122 | -3.43% |
| 2024-08-26 | 9.89 | 10.09 | 9.81 | 9.92 | 8.78 | qfq | 4,670,221 | 46,410,437 | 0.71% |
| 2024-08-23 | 9.88 | 10.15 | 9.80 | 9.85 | 8.72 | qfq | 4,150,500 | 41,168,206 | -0.51% |
| 2024-08-22 | 9.99 | 10.12 | 9.85 | 9.90 | 8.76 | qfq | 3,352,200 | 33,326,704 | -1.20% |
| 2024-08-21 | 10.02 | 10.08 | 9.90 | 10.02 | 8.87 | qfq | 2,522,480 | 25,255,994 | 0.30% |
| 2024-08-20 | 10.31 | 10.34 | 9.98 | 9.99 | 8.84 | qfq | 3,882,120 | 39,115,938 | -3.10% |
| 2024-08-19 | 10.27 | 10.37 | 10.19 | 10.31 | 9.13 | qfq | 3,261,400 | 33,562,530 | 0.29% |
| 2024-08-16 | 10.70 | 10.72 | 10.25 | 10.28 | 9.10 | qfq | 6,746,668 | 70,198,042 | -3.84% |
| 2024-08-15 | 10.66 | 10.85 | 10.49 | 10.69 | 9.46 | qfq | 4,771,068 | 50,947,584 | 0.28% |
| 2024-08-14 | 10.83 | 10.92 | 10.45 | 10.66 | 9.44 | qfq | 4,703,068 | 50,022,018 | -1.57% |
| 2024-08-13 | 11.11 | 11.15 | 10.69 | 10.83 | 9.59 | qfq | 5,907,044 | 63,959,202 | -2.43% |
| 2024-08-12 | 11.30 | 11.38 | 11.02 | 11.10 | 9.83 | qfq | 4,459,772 | 49,670,084 | -2.63% |
| 2024-08-09 | 11.38 | 11.70 | 11.34 | 11.40 | 10.09 | qfq | 5,802,164 | 66,842,630 | 0.44% |
| 2024-08-08 | 11.03 | 11.73 | 10.97 | 11.35 | 10.05 | qfq | 8,072,408 | 91,902,391 | 2.53% |
| 2024-08-07 | 11.01 | 11.16 | 10.84 | 11.07 | 9.80 | qfq | 4,154,959 | 45,660,213 | -0.09% |
| 2024-08-06 | 10.90 | 11.15 | 10.88 | 11.08 | 9.81 | qfq | 4,015,341 | 44,187,593 | 2.78% |
| 2024-08-05 | 10.77 | 11.31 | 10.69 | 10.78 | 9.54 | qfq | 5,358,154 | 58,924,209 | -0.65% |
| 2024-08-02 | 10.92 | 11.09 | 10.80 | 10.85 | 9.60 | qfq | 2,913,900 | 31,841,615 | -1.18% |
| 2024-08-01 | 11.39 | 11.43 | 10.91 | 10.98 | 9.72 | qfq | 5,311,514 | 58,742,582 | -2.83% |
| 2024-07-31 | 10.69 | 11.30 | 10.63 | 11.30 | 10.00 | qfq | 6,606,440 | 73,225,230 | 5.90% |
| 2024-07-30 | 10.84 | 10.84 | 10.59 | 10.67 | 9.45 | qfq | 5,369,627 | 57,453,765 | -1.57% |
| 2024-07-29 | 11.10 | 11.10 | 10.76 | 10.84 | 9.60 | qfq | 2,985,369 | 32,346,652 | -2.08% |
| 2024-07-26 | 11.00 | 11.32 | 11.00 | 11.07 | 9.80 | qfq | 2,966,340 | 33,033,891 | 1.19% |
| 2024-07-25 | 10.85 | 11.13 | 10.80 | 10.94 | 9.68 | qfq | 3,066,648 | 33,668,810 | 0.92% |
| 2024-07-24 | 10.97 | 11.02 | 10.61 | 10.84 | 9.60 | qfq | 4,861,716 | 52,531,446 | -1.28% |
| 2024-07-23 | 11.44 | 11.46 | 10.98 | 10.98 | 9.72 | qfq | 3,751,000 | 41,875,200 | -3.68% |
| 2024-07-22 | 11.63 | 11.72 | 11.30 | 11.40 | 10.09 | qfq | 3,680,580 | 42,098,715 | -2.23% |
| 2024-07-19 | 11.62 | 11.76 | 11.48 | 11.66 | 10.32 | qfq | 3,107,600 | 36,066,162 | -0.34% |
| 2024-07-18 | 11.55 | 11.79 | 11.22 | 11.70 | 10.36 | qfq | 4,819,529 | 55,466,171 | 0.78% |
| 2024-07-17 | 11.25 | 11.68 | 11.21 | 11.61 | 10.28 | qfq | 6,469,396 | 74,675,000 | 2.83% |
| 2024-07-16 | 11.25 | 11.40 | 10.91 | 11.29 | 9.99 | qfq | 5,006,392 | 56,310,896 | 0.44% |
| 2024-07-15 | 11.87 | 11.89 | 11.24 | 11.24 | 9.95 | qfq | 7,122,200 | 81,422,110 | -5.78% |
| 2024-07-12 | 11.58 | 12.25 | 11.56 | 11.93 | 10.56 | qfq | 8,060,349 | 96,275,940 | 3.02% |
| 2024-07-11 | 11.65 | 11.86 | 11.38 | 11.58 | 10.25 | qfq | 7,843,614 | 91,054,532 | 0.00% |
| 2024-07-10 | 11.81 | 11.89 | 11.32 | 11.58 | 10.25 | qfq | 6,416,796 | 74,647,065 | -2.85% |
| 2024-07-09 | 12.50 | 12.58 | 11.80 | 11.92 | 10.55 | qfq | 12,994,991 | 155,359,166 | -4.26% |
| 2024-07-08 | 12.82 | 12.90 | 12.37 | 12.45 | 11.02 | qfq | 4,255,381 | 53,353,830 | -3.71% |
| 2024-07-05 | 12.92 | 13.05 | 12.71 | 12.93 | 11.45 | qfq | 3,316,941 | 42,698,170 | -1.07% |
| 2024-07-04 | 13.19 | 13.37 | 12.73 | 13.07 | 11.57 | qfq | 4,529,914 | 58,967,880 | -1.43% |
| 2024-07-03 | 13.36 | 13.48 | 13.25 | 13.26 | 11.74 | qfq | 1,864,400 | 24,901,372 | -1.04% |
| 2024-07-02 | 13.87 | 13.87 | 13.35 | 13.40 | 11.86 | qfq | 3,501,100 | 47,548,153 | -3.39% |
| 2024-07-01 | 13.08 | 13.95 | 13.03 | 13.87 | 12.28 | qfq | 6,967,404 | 94,647,881 | 6.04% |
| 2024-06-28 | 13.20 | 13.28 | 12.96 | 13.08 | 11.58 | qfq | 4,250,933 | 55,643,718 | -0.68% |
| 2024-06-27 | 13.60 | 13.64 | 13.08 | 13.17 | 11.66 | qfq | 5,394,021 | 71,453,771 | -3.09% |
| 2024-06-26 | 13.36 | 13.64 | 13.25 | 13.59 | 12.03 | qfq | 3,309,620 | 44,585,719 | 1.72% |
| 2024-06-25 | 13.30 | 13.56 | 13.24 | 13.36 | 11.83 | qfq | 2,730,644 | 36,564,430 | 0.68% |
| 2024-06-24 | 13.60 | 13.87 | 13.24 | 13.27 | 11.75 | qfq | 4,300,954 | 57,716,414 | -2.93% |
| 2024-06-21 | 13.61 | 13.91 | 13.61 | 13.67 | 12.10 | qfq | 2,637,352 | 36,266,525 | -0.29% |
| 2024-06-20 | 13.77 | 14.06 | 13.60 | 13.71 | 12.14 | qfq | 5,005,095 | 69,003,167 | -1.08% |
| 2024-06-19 | 14.03 | 14.08 | 13.81 | 13.86 | 12.27 | qfq | 3,408,562 | 47,371,989 | -1.70% |
| 2024-06-18 | 13.83 | 14.10 | 13.78 | 14.10 | 12.48 | qfq | 3,936,557 | 55,021,148 | 1.51% |
| 2024-06-17 | 13.91 | 14.00 | 13.77 | 13.89 | 12.30 | qfq | 3,065,740 | 42,511,268 | -0.71% |
| 2024-06-14 | 13.73 | 14.05 | 13.41 | 13.99 | 12.38 | qfq | 4,653,012 | 64,383,649 | 1.97% |
| 2024-06-13 | 14.44 | 14.52 | 13.55 | 13.72 | 12.15 | qfq | 11,228,470 | 155,848,642 | -9.38% |
| 2024-06-12 | 15.10 | 15.31 | 14.97 | 15.14 | 12.78 | qfq | 3,801,194 | 57,565,883 | 0.13% |
| 2024-06-11 | 14.89 | 15.33 | 14.53 | 15.12 | 12.77 | qfq | 4,807,231 | 72,017,485 | 1.48% |
| 2024-06-07 | 15.28 | 15.46 | 14.79 | 14.90 | 12.58 | qfq | 4,701,500 | 70,572,959 | -2.30% |
| 2024-06-06 | 15.89 | 15.90 | 15.19 | 15.25 | 12.88 | qfq | 6,936,326 | 106,950,304 | -3.54% |
| 2024-06-05 | 16.35 | 16.45 | 15.73 | 15.81 | 13.35 | qfq | 6,358,769 | 101,438,439 | -4.24% |
| 2024-06-04 | 16.23 | 16.84 | 16.01 | 16.51 | 13.94 | qfq | 8,175,520 | 134,723,019 | 1.91% |
| 2024-06-03 | 16.06 | 16.39 | 15.84 | 16.20 | 13.68 | qfq | 3,926,871 | 63,355,226 | 0.12% |
| 2024-05-31 | 15.95 | 16.31 | 15.83 | 16.18 | 13.66 | qfq | 3,876,632 | 62,374,499 | 1.83% |
| 2024-05-30 | 16.17 | 16.28 | 15.82 | 15.89 | 13.42 | qfq | 4,999,316 | 79,907,937 | -2.63% |
| 2024-05-29 | 16.15 | 16.60 | 16.15 | 16.32 | 13.78 | qfq | 4,356,239 | 71,263,066 | 0.31% |
| 2024-05-28 | 16.69 | 16.95 | 16.21 | 16.27 | 13.74 | qfq | 6,768,534 | 112,594,521 | -1.51% |
| 2024-05-27 | 16.85 | 16.85 | 15.80 | 16.52 | 13.95 | qfq | 11,728,957 | 190,286,676 | -2.07% |
| 2024-05-24 | 17.40 | 17.58 | 16.70 | 16.87 | 14.24 | qfq | 9,969,137 | 169,000,090 | -4.31% |
| 2024-05-23 | 17.87 | 17.95 | 17.32 | 17.63 | 14.89 | qfq | 9,661,597 | 169,771,038 | -1.78% |
| 2024-05-22 | 18.47 | 18.77 | 17.73 | 17.95 | 15.16 | qfq | 12,147,403 | 221,694,622 | -2.82% |
| 2024-05-21 | 18.68 | 19.07 | 18.36 | 18.47 | 15.59 | qfq | 8,058,735 | 150,152,600 | -2.17% |
| 2024-05-20 | 18.30 | 19.15 | 18.27 | 18.88 | 15.94 | qfq | 17,090,938 | 320,387,999 | -0.05% |
| 2024-05-17 | 17.69 | 19.00 | 17.58 | 18.89 | 15.95 | qfq | 30,666,823 | 558,224,221 | 7.88% |
| 2024-05-16 | 16.16 | 17.77 | 16.16 | 17.51 | 14.78 | qfq | 22,805,807 | 393,955,294 | 8.42% |
| 2024-05-15 | 15.74 | 16.62 | 15.60 | 16.15 | 13.64 | qfq | 7,021,226 | 113,870,324 | 2.47% |
| 2024-05-14 | 15.68 | 15.86 | 15.44 | 15.76 | 13.31 | qfq | 4,360,192 | 68,284,502 | 0.57% |
| 2024-05-13 | 16.00 | 16.00 | 15.47 | 15.67 | 13.23 | qfq | 4,833,817 | 75,912,600 | -2.79% |
| 2024-05-10 | 15.60 | 16.56 | 15.42 | 16.12 | 13.61 | qfq | 10,136,060 | 162,294,134 | 3.33% |
| 2024-05-09 | 15.19 | 15.65 | 15.19 | 15.60 | 13.17 | qfq | 5,795,103 | 89,653,161 | 2.77% |
| 2024-05-08 | 15.70 | 15.70 | 15.15 | 15.18 | 12.82 | qfq | 4,395,621 | 67,586,077 | -3.62% |
| 2024-05-07 | 15.60 | 15.95 | 15.50 | 15.75 | 13.30 | qfq | 5,050,588 | 79,344,526 | 0.38% |
| 2024-05-06 | 15.30 | 16.25 | 15.30 | 15.69 | 13.25 | qfq | 12,489,897 | 197,714,221 | 5.16% |
| 2024-04-30 | 15.34 | 15.44 | 14.91 | 14.92 | 12.60 | qfq | 5,997,328 | 90,421,487 | -2.99% |
| 2024-04-29 | 14.38 | 15.67 | 14.36 | 15.38 | 12.99 | qfq | 12,680,696 | 191,580,650 | 5.85% |
| 2024-04-26 | 13.92 | 14.75 | 13.47 | 14.53 | 12.27 | qfq | 14,412,252 | 202,216,814 | 2.11% |
| 2024-04-25 | 13.69 | 14.35 | 13.56 | 14.23 | 12.01 | qfq | 8,206,037 | 115,673,389 | 3.19% |
| 2024-04-24 | 13.79 | 13.88 | 13.58 | 13.79 | 11.64 | qfq | 4,701,676 | 64,414,547 | -0.29% |
| 2024-04-23 | 14.09 | 14.20 | 13.80 | 13.83 | 11.68 | qfq | 5,288,106 | 73,682,029 | -1.50% |
| 2024-04-22 | 13.80 | 14.21 | 13.67 | 14.04 | 11.85 | qfq | 6,194,268 | 86,843,527 | 1.30% |
| 2024-04-19 | 14.19 | 14.29 | 13.78 | 13.86 | 11.70 | qfq | 8,554,421 | 119,508,355 | -3.28% |
| 2024-04-18 | 14.33 | 14.48 | 13.84 | 14.33 | 12.10 | qfq | 9,157,353 | 130,162,180 | 0.00% |
| 2024-04-17 | 14.27 | 14.48 | 14.10 | 14.33 | 12.10 | qfq | 9,355,726 | 133,318,635 | 1.56% |
| 2024-04-16 | 14.63 | 14.70 | 14.03 | 14.11 | 11.91 | qfq | 8,524,443 | 121,652,694 | -3.55% |
| 2024-04-15 | 14.95 | 15.15 | 14.32 | 14.63 | 12.35 | qfq | 5,695,479 | 83,427,537 | -2.21% |
| 2024-04-12 | 14.91 | 15.49 | 14.91 | 14.96 | 12.63 | qfq | 5,642,048 | 85,514,648 | -0.27% |
| 2024-04-11 | 15.24 | 15.24 | 14.80 | 15.00 | 12.66 | qfq | 5,009,395 | 74,993,286 | -2.22% |
| 2024-04-10 | 15.80 | 15.86 | 15.15 | 15.34 | 12.95 | qfq | 4,703,958 | 72,643,133 | -3.28% |
| 2024-04-09 | 15.62 | 15.90 | 15.41 | 15.86 | 13.39 | qfq | 5,448,989 | 85,581,657 | 0.70% |
| 2024-04-08 | 16.60 | 16.60 | 15.71 | 15.75 | 13.30 | qfq | 7,783,179 | 124,326,354 | -5.29% |
| 2024-04-03 | 16.63 | 16.96 | 16.43 | 16.63 | 14.04 | qfq | 5,021,328 | 83,508,939 | -0.48% |
| 2024-04-02 | 16.56 | 16.76 | 16.40 | 16.71 | 14.11 | qfq | 6,099,018 | 101,254,064 | -0.71% |
| 2024-04-01 | 15.61 | 16.85 | 15.61 | 16.83 | 14.21 | qfq | 13,821,722 | 227,035,462 | 6.86% |
| 2024-03-29 | 16.06 | 16.15 | 15.51 | 15.75 | 13.30 | qfq | 6,490,020 | 102,052,969 | -2.66% |
| 2024-03-28 | 15.67 | 16.36 | 15.60 | 16.18 | 13.66 | qfq | 9,660,212 | 155,018,656 | 1.44% |
| 2024-03-27 | 15.89 | 16.28 | 15.77 | 15.95 | 13.47 | qfq | 8,489,287 | 136,452,818 | 0.19% |
| 2024-03-26 | 16.09 | 16.35 | 15.62 | 15.92 | 13.44 | qfq | 7,450,316 | 118,776,898 | -1.24% |
| 2024-03-25 | 15.39 | 16.41 | 15.31 | 16.12 | 13.61 | qfq | 12,357,998 | 197,142,519 | 4.34% |
| 2024-03-22 | 15.90 | 16.01 | 15.43 | 15.45 | 13.04 | qfq | 6,166,895 | 96,384,877 | -3.26% |
| 2024-03-21 | 16.28 | 16.32 | 15.91 | 15.97 | 13.48 | qfq | 5,992,215 | 96,257,487 | -1.66% |
| 2024-03-20 | 16.14 | 16.27 | 16.03 | 16.24 | 13.71 | qfq | 6,150,285 | 99,412,238 | 0.00% |
| 2024-03-19 | 16.45 | 16.45 | 16.01 | 16.24 | 13.71 | qfq | 9,796,567 | 158,717,603 | -1.64% |
| 2024-03-18 | 16.65 | 16.75 | 16.28 | 16.51 | 13.94 | qfq | 6,438,283 | 105,764,939 | -0.30% |
| 2024-03-15 | 16.78 | 16.94 | 16.42 | 16.56 | 13.98 | qfq | 6,366,887 | 105,669,011 | -1.78% |
| 2024-03-14 | 17.15 | 17.49 | 16.58 | 16.86 | 14.24 | qfq | 15,069,500 | 255,818,674 | -1.63% |
| 2024-03-13 | 16.06 | 17.56 | 16.03 | 17.14 | 14.47 | qfq | 29,262,377 | 499,191,044 | 7.39% |
| 2024-03-12 | 15.26 | 15.96 | 15.21 | 15.96 | 13.48 | qfq | 15,572,206 | 243,026,194 | 9.99% |
| 2024-03-11 | 14.40 | 14.52 | 14.24 | 14.51 | 12.25 | qfq | 3,554,014 | 51,199,079 | 1.26% |
| 2024-03-08 | 14.31 | 14.46 | 14.16 | 14.33 | 12.10 | qfq | 2,953,540 | 42,225,775 | -0.42% |
| 2024-03-07 | 14.60 | 14.83 | 14.39 | 14.39 | 12.15 | qfq | 3,850,548 | 56,072,241 | -1.30% |
| 2024-03-06 | 14.66 | 14.84 | 14.48 | 14.58 | 12.31 | qfq | 3,068,914 | 44,852,650 | -0.41% |
| 2024-03-05 | 14.67 | 14.80 | 14.45 | 14.64 | 12.36 | qfq | 4,971,737 | 72,677,078 | -2.27% |
| 2024-03-04 | 15.12 | 15.15 | 14.60 | 14.98 | 12.65 | qfq | 6,113,850 | 90,354,431 | -1.12% |
| 2024-03-01 | 15.07 | 15.25 | 14.80 | 15.15 | 12.79 | qfq | 4,692,656 | 70,647,146 | 0.00% |
| 2024-02-29 | 14.61 | 15.20 | 14.55 | 15.15 | 12.79 | qfq | 6,686,767 | 100,050,839 | 2.43% |
| 2024-02-28 | 15.61 | 15.90 | 14.60 | 14.79 | 12.49 | qfq | 6,786,284 | 104,648,595 | -5.07% |
| 2024-02-27 | 15.49 | 15.62 | 15.24 | 15.58 | 13.15 | qfq | 4,661,896 | 71,951,109 | 0.19% |
| 2024-02-26 | 15.27 | 15.79 | 15.00 | 15.55 | 13.13 | qfq | 7,348,820 | 113,439,771 | 1.77% |
| 2024-02-23 | 15.39 | 15.48 | 15.05 | 15.28 | 12.90 | qfq | 4,769,872 | 72,534,332 | -0.71% |
| 2024-02-22 | 15.40 | 15.62 | 15.06 | 15.39 | 12.99 | qfq | 7,795,300 | 119,505,337 | -1.28% |
| 2024-02-21 | 14.45 | 16.17 | 14.36 | 15.59 | 13.16 | qfq | 13,655,260 | 211,460,425 | 6.05% |
| 2024-02-20 | 14.82 | 15.25 | 14.30 | 14.70 | 12.41 | qfq | 7,186,306 | 105,314,072 | -0.14% |
| 2024-02-19 | 15.22 | 15.35 | 14.36 | 14.72 | 12.43 | qfq | 7,566,386 | 111,300,795 | -2.58% |
| 2024-02-08 | 14.04 | 15.20 | 14.04 | 15.11 | 12.76 | qfq | 8,993,313 | 131,847,285 | 7.77% |
| 2024-02-07 | 13.50 | 14.36 | 13.38 | 14.02 | 11.84 | qfq | 9,222,474 | 128,782,756 | 3.16% |
| 2024-02-06 | 13.00 | 13.89 | 12.59 | 13.59 | 11.47 | qfq | 10,572,160 | 139,193,575 | 3.58% |
| 2024-02-05 | 13.81 | 14.00 | 12.82 | 13.12 | 11.08 | qfq | 9,108,386 | 121,067,318 | -6.95% |
| 2024-02-02 | 14.54 | 14.98 | 13.50 | 14.10 | 11.90 | qfq | 8,522,658 | 121,229,451 | -2.96% |
| 2024-02-01 | 14.77 | 15.10 | 14.48 | 14.53 | 12.27 | qfq | 7,040,061 | 103,716,680 | -2.48% |
| 2024-01-31 | 15.60 | 15.95 | 14.88 | 14.90 | 12.58 | qfq | 8,860,799 | 134,183,394 | -5.22% |
| 2024-01-30 | 15.85 | 16.47 | 15.45 | 15.72 | 13.27 | qfq | 9,705,304 | 155,101,079 | -2.84% |
| 2024-01-29 | 15.88 | 16.77 | 15.80 | 16.18 | 13.66 | qfq | 11,394,390 | 184,530,510 | 1.89% |
| 2024-01-26 | 15.55 | 16.49 | 15.51 | 15.88 | 13.41 | qfq | 7,334,174 | 117,531,913 | 2.65% |
| 2024-01-25 | 15.02 | 15.50 | 14.83 | 15.47 | 13.06 | qfq | 4,732,556 | 72,082,336 | 2.93% |
| 2024-01-24 | 14.89 | 15.49 | 14.49 | 15.03 | 12.69 | qfq | 6,675,607 | 99,950,221 | 1.55% |
| 2024-01-23 | 14.56 | 14.87 | 14.32 | 14.80 | 12.50 | qfq | 4,413,407 | 64,777,942 | 1.44% |
| 2024-01-22 | 15.43 | 15.60 | 14.53 | 14.59 | 12.32 | qfq | 4,785,019 | 72,199,709 | -6.17% |
| 2024-01-19 | 15.61 | 16.02 | 15.51 | 15.55 | 13.13 | qfq | 4,181,966 | 65,653,869 | -0.64% |
| 2024-01-18 | 15.70 | 15.80 | 15.23 | 15.65 | 13.21 | qfq | 4,659,236 | 72,161,545 | -0.95% |
| 2024-01-17 | 16.26 | 16.39 | 15.80 | 15.80 | 13.34 | qfq | 5,467,979 | 87,931,397 | -2.89% |
| 2024-01-16 | 16.10 | 16.46 | 15.95 | 16.27 | 13.74 | qfq | 5,780,950 | 93,820,931 | 1.18% |
| 2024-01-15 | 15.78 | 16.28 | 15.62 | 16.08 | 13.58 | qfq | 4,515,036 | 72,365,567 | 0.94% |
| 2024-01-12 | 15.88 | 16.35 | 15.75 | 15.93 | 13.45 | qfq | 5,058,880 | 81,170,495 | 0.38% |
| 2024-01-11 | 15.74 | 15.91 | 15.61 | 15.87 | 13.40 | qfq | 5,969,762 | 94,238,166 | -0.13% |
| 2024-01-10 | 15.82 | 15.98 | 15.45 | 15.89 | 13.42 | qfq | 5,166,940 | 81,310,432 | 0.44% |
| 2024-01-09 | 15.73 | 16.18 | 15.61 | 15.82 | 13.36 | qfq | 5,604,316 | 88,809,334 | 1.02% |
| 2024-01-08 | 16.06 | 16.07 | 15.66 | 15.66 | 13.22 | qfq | 4,012,600 | 63,342,354 | -2.49% |
| 2024-01-05 | 16.02 | 16.45 | 15.90 | 16.06 | 13.56 | qfq | 4,398,876 | 71,145,273 | -0.62% |
| 2024-01-04 | 16.44 | 16.44 | 16.03 | 16.16 | 13.64 | qfq | 3,915,916 | 63,231,707 | -1.28% |
| 2024-01-03 | 16.45 | 16.65 | 16.21 | 16.37 | 13.82 | qfq | 3,286,200 | 53,880,156 | -0.43% |
| 2024-01-02 | 17.00 | 17.05 | 16.35 | 16.44 | 13.88 | qfq | 5,452,780 | 91,076,145 | -1.97% |
| 2023-12-29 | 16.80 | 16.98 | 16.48 | 16.77 | 14.16 | qfq | 5,266,020 | 88,079,641 | -0.47% |
| 2023-12-28 | 16.01 | 17.04 | 15.89 | 16.85 | 14.23 | qfq | 7,432,434 | 123,359,151 | 5.18% |
| 2023-12-27 | 16.16 | 16.24 | 15.90 | 16.02 | 13.53 | qfq | 4,237,346 | 67,805,167 | -1.05% |
| 2023-12-26 | 16.31 | 16.32 | 16.13 | 16.19 | 13.67 | qfq | 1,681,600 | 27,232,888 | -0.74% |
| 2023-12-25 | 16.51 | 16.59 | 16.11 | 16.31 | 13.77 | qfq | 3,041,432 | 49,399,453 | -1.27% |
| 2023-12-22 | 16.70 | 16.74 | 16.45 | 16.52 | 13.95 | qfq | 3,329,971 | 55,151,318 | -1.49% |
| 2023-12-21 | 16.52 | 16.83 | 16.30 | 16.77 | 14.16 | qfq | 3,106,882 | 51,740,460 | 1.51% |
| 2023-12-20 | 16.80 | 16.98 | 16.52 | 16.52 | 13.95 | qfq | 3,304,644 | 55,018,100 | -1.49% |
| 2023-12-19 | 16.78 | 16.88 | 16.65 | 16.77 | 14.16 | qfq | 2,290,054 | 38,344,630 | 0.72% |
| 2023-12-18 | 17.20 | 17.20 | 16.61 | 16.65 | 14.06 | qfq | 5,991,300 | 100,792,555 | -3.42% |
| 2023-12-15 | 16.86 | 17.50 | 16.70 | 17.24 | 14.56 | qfq | 11,139,677 | 192,001,595 | 3.54% |
| 2023-12-14 | 16.89 | 17.23 | 16.60 | 16.65 | 14.06 | qfq | 4,708,814 | 79,353,622 | -1.07% |
| 2023-12-13 | 17.45 | 17.55 | 16.80 | 16.83 | 14.21 | qfq | 6,737,126 | 114,688,302 | -4.48% |
| 2023-12-12 | 17.04 | 17.69 | 16.91 | 17.62 | 14.88 | qfq | 8,301,378 | 144,410,682 | 3.89% |
| 2023-12-11 | 16.80 | 17.00 | 16.38 | 16.96 | 14.32 | qfq | 4,722,411 | 79,373,537 | 0.47% |
| 2023-12-08 | 17.32 | 17.40 | 16.86 | 16.88 | 14.25 | qfq | 4,902,024 | 83,444,086 | -2.71% |
| 2023-12-07 | 17.17 | 17.60 | 16.94 | 17.35 | 14.65 | qfq | 5,421,712 | 93,327,006 | -0.12% |
| 2023-12-06 | 17.38 | 17.41 | 17.10 | 17.37 | 14.67 | qfq | 3,868,160 | 66,823,191 | -0.06% |
| 2023-12-05 | 17.82 | 17.82 | 17.36 | 17.38 | 14.67 | qfq | 4,959,880 | 87,171,840 | -2.58% |
| 2023-12-04 | 18.48 | 18.48 | 17.61 | 17.84 | 15.06 | qfq | 9,390,315 | 167,428,687 | -3.15% |
| 2023-12-01 | 18.60 | 18.82 | 18.30 | 18.42 | 15.55 | qfq | 4,513,137 | 83,337,215 | -1.44% |
| 2023-11-30 | 18.75 | 18.86 | 18.46 | 18.69 | 15.78 | qfq | 3,940,420 | 73,262,098 | -0.48% |
| 2023-11-29 | 19.00 | 19.19 | 18.68 | 18.78 | 15.86 | qfq | 4,209,020 | 79,223,259 | -1.98% |
| 2023-11-28 | 19.40 | 19.40 | 18.96 | 19.16 | 16.18 | qfq | 4,823,091 | 92,197,358 | -1.54% |
| 2023-11-27 | 19.40 | 19.58 | 18.85 | 19.46 | 16.43 | qfq | 9,203,657 | 176,414,995 | -0.36% |
| 2023-11-24 | 19.82 | 20.16 | 19.28 | 19.53 | 16.49 | qfq | 8,052,188 | 158,029,925 | -0.66% |
| 2023-11-23 | 18.45 | 19.80 | 18.34 | 19.66 | 16.60 | qfq | 15,849,355 | 305,335,348 | 6.62% |
| 2023-11-22 | 19.20 | 19.20 | 18.40 | 18.44 | 15.57 | qfq | 10,471,290 | 195,091,771 | -4.65% |
| 2023-11-21 | 18.78 | 19.75 | 18.78 | 19.34 | 16.33 | qfq | 11,196,156 | 217,227,741 | 2.98% |
| 2023-11-20 | 19.25 | 19.39 | 18.62 | 18.78 | 15.86 | qfq | 8,309,460 | 157,428,269 | -2.09% |
| 2023-11-17 | 19.35 | 19.36 | 18.98 | 19.18 | 16.19 | qfq | 3,269,198 | 62,483,691 | -1.08% |
| 2023-11-16 | 19.69 | 19.86 | 19.17 | 19.39 | 16.37 | qfq | 5,406,220 | 104,541,830 | -1.47% |
| 2023-11-15 | 19.58 | 19.97 | 19.45 | 19.68 | 16.62 | qfq | 6,288,490 | 124,344,814 | 1.92% |
| 2023-11-14 | 19.45 | 19.74 | 19.21 | 19.31 | 16.30 | qfq | 4,077,778 | 79,205,038 | -0.72% |
| 2023-11-13 | 19.56 | 19.70 | 19.35 | 19.45 | 16.42 | qfq | 3,019,112 | 58,687,614 | -0.51% |
| 2023-11-10 | 19.64 | 19.72 | 19.21 | 19.55 | 16.51 | qfq | 3,499,640 | 68,029,072 | -0.46% |
| 2023-11-09 | 19.75 | 20.08 | 19.61 | 19.64 | 16.58 | qfq | 3,747,240 | 74,043,228 | -0.81% |
| 2023-11-08 | 19.54 | 19.89 | 19.46 | 19.80 | 16.72 | qfq | 5,622,028 | 110,651,077 | 0.87% |
| 2023-11-07 | 20.13 | 20.20 | 19.42 | 19.63 | 16.57 | qfq | 5,865,554 | 115,187,493 | -1.36% |
| 2023-11-06 | 19.51 | 20.28 | 19.41 | 19.90 | 16.80 | qfq | 8,198,015 | 163,000,618 | 2.63% |
| 2023-11-03 | 19.12 | 19.69 | 19.11 | 19.39 | 16.37 | qfq | 4,337,159 | 84,390,861 | 1.31% |
| 2023-11-02 | 19.41 | 19.51 | 19.13 | 19.14 | 16.16 | qfq | 3,725,710 | 71,717,963 | -1.54% |
| 2023-11-01 | 19.51 | 19.63 | 18.90 | 19.44 | 16.41 | qfq | 6,548,592 | 126,138,820 | -0.05% |
| 2023-10-31 | 19.78 | 19.89 | 19.28 | 19.45 | 16.42 | qfq | 3,728,908 | 72,573,931 | -0.97% |
| 2023-10-30 | 19.88 | 19.98 | 19.51 | 19.64 | 16.58 | qfq | 5,501,060 | 108,222,833 | -1.31% |
| 2023-10-27 | 19.44 | 20.30 | 19.31 | 19.90 | 16.80 | qfq | 5,615,189 | 111,919,390 | 2.52% |
| 2023-10-26 | 19.80 | 19.81 | 19.28 | 19.41 | 16.39 | qfq | 3,656,024 | 71,133,172 | -2.27% |
| 2023-10-25 | 20.18 | 20.55 | 19.77 | 19.86 | 16.77 | qfq | 3,812,224 | 76,397,448 | -0.15% |
| 2023-10-24 | 19.97 | 20.07 | 19.66 | 19.89 | 16.79 | qfq | 3,548,325 | 70,699,642 | 0.45% |
| 2023-10-23 | 20.15 | 20.36 | 19.60 | 19.80 | 16.72 | qfq | 2,984,285 | 59,471,537 | -1.54% |
| 2023-10-20 | 20.21 | 20.48 | 19.94 | 20.11 | 16.98 | qfq | 4,074,293 | 82,031,471 | -0.98% |
| 2023-10-19 | 20.38 | 20.80 | 20.25 | 20.31 | 17.15 | qfq | 3,126,568 | 64,110,017 | -0.73% |
| 2023-10-18 | 20.81 | 20.99 | 20.45 | 20.46 | 17.27 | qfq | 2,469,580 | 50,874,692 | -2.20% |
| 2023-10-17 | 20.98 | 21.29 | 20.65 | 20.92 | 17.66 | qfq | 2,701,595 | 56,439,100 | -0.19% |
| 2023-10-16 | 21.20 | 21.50 | 20.88 | 20.96 | 17.70 | qfq | 3,751,240 | 79,460,200 | -1.27% |
| 2023-10-13 | 21.25 | 21.70 | 20.91 | 21.23 | 17.92 | qfq | 4,905,240 | 103,915,418 | -1.62% |
| 2023-10-12 | 22.00 | 22.20 | 21.50 | 21.58 | 18.22 | qfq | 4,862,411 | 105,543,322 | -2.00% |
| 2023-10-11 | 22.65 | 22.79 | 21.74 | 22.02 | 18.59 | qfq | 6,365,760 | 140,216,463 | -2.61% |
| 2023-10-10 | 23.17 | 23.38 | 22.44 | 22.61 | 19.09 | qfq | 3,978,920 | 90,374,689 | -2.42% |
| 2023-10-09 | 22.82 | 23.24 | 22.62 | 23.17 | 19.56 | qfq | 3,966,783 | 90,965,396 | 0.26% |
| 2023-09-28 | 23.25 | 23.40 | 22.90 | 23.11 | 19.51 | qfq | 3,317,247 | 76,661,109 | 0.00% |
| 2023-09-27 | 23.77 | 23.83 | 23.00 | 23.11 | 19.51 | qfq | 4,108,867 | 95,765,919 | -1.78% |
| 2023-09-26 | 23.70 | 23.70 | 23.21 | 23.53 | 19.87 | qfq | 4,138,616 | 97,011,443 | -0.80% |
| 2023-09-25 | 24.01 | 24.29 | 23.60 | 23.72 | 20.03 | qfq | 2,404,140 | 57,261,471 | -1.94% |
| 2023-09-22 | 24.28 | 24.31 | 23.68 | 24.19 | 20.42 | qfq | 2,731,870 | 65,911,447 | -0.45% |
| 2023-09-21 | 24.17 | 25.05 | 24.00 | 24.30 | 20.52 | qfq | 3,459,208 | 84,796,257 | 0.12% |
| 2023-09-20 | 24.12 | 24.40 | 24.00 | 24.27 | 20.49 | qfq | 1,392,440 | 33,782,564 | 0.21% |
| 2023-09-19 | 24.47 | 24.72 | 24.00 | 24.22 | 20.45 | qfq | 1,792,216 | 43,494,348 | -1.02% |
| 2023-09-18 | 24.69 | 24.87 | 24.04 | 24.47 | 20.66 | qfq | 1,938,129 | 47,552,005 | -0.16% |
| 2023-09-15 | 24.49 | 25.09 | 24.30 | 24.51 | 20.69 | qfq | 2,803,223 | 69,006,817 | 0.45% |
| 2023-09-14 | 24.76 | 24.80 | 24.16 | 24.40 | 20.60 | qfq | 1,705,740 | 41,606,591 | -1.05% |
| 2023-09-13 | 24.62 | 25.13 | 24.22 | 24.66 | 20.82 | qfq | 2,773,564 | 68,220,065 | -0.44% |
| 2023-09-12 | 25.16 | 25.29 | 24.50 | 24.77 | 20.91 | qfq | 2,798,736 | 69,289,310 | -1.35% |
| 2023-09-11 | 25.42 | 25.60 | 24.92 | 25.11 | 21.20 | qfq | 3,335,420 | 84,172,902 | -0.75% |
| 2023-09-08 | 25.55 | 25.86 | 24.80 | 25.30 | 21.36 | qfq | 3,699,002 | 93,159,434 | -1.56% |
| 2023-09-07 | 25.97 | 26.38 | 25.60 | 25.70 | 21.70 | qfq | 3,611,713 | 93,189,494 | -0.66% |
| 2023-09-06 | 26.26 | 26.26 | 25.60 | 25.87 | 21.84 | qfq | 5,148,680 | 133,212,328 | -1.93% |
| 2023-09-05 | 27.39 | 27.70 | 26.28 | 26.38 | 22.27 | qfq | 10,466,118 | 280,161,237 | -5.04% |
| 2023-09-04 | 25.73 | 28.37 | 25.73 | 27.78 | 23.46 | qfq | 12,770,199 | 349,128,988 | 7.72% |
| 2023-09-01 | 25.30 | 26.99 | 25.27 | 25.79 | 21.77 | qfq | 9,650,065 | 252,198,580 | 3.99% |
| 2023-08-31 | 25.98 | 26.20 | 24.70 | 24.80 | 20.94 | qfq | 5,071,525 | 127,719,701 | -4.87% |
| 2023-08-30 | 25.06 | 26.49 | 24.99 | 26.07 | 22.01 | qfq | 6,782,317 | 174,409,443 | 3.86% |
| 2023-08-29 | 24.24 | 25.22 | 23.80 | 25.10 | 21.19 | qfq | 6,444,586 | 159,439,367 | 3.33% |
| 2023-08-28 | 24.26 | 24.68 | 22.70 | 24.29 | 20.51 | qfq | 9,582,079 | 230,864,044 | 5.65% |
| 2023-08-25 | 22.52 | 23.45 | 21.87 | 22.99 | 19.41 | qfq | 5,640,412 | 127,607,558 | 2.09% |
| 2023-08-24 | 22.66 | 23.00 | 22.45 | 22.52 | 19.01 | qfq | 2,474,927 | 56,052,021 | -0.22% |
| 2023-08-23 | 23.02 | 23.25 | 22.46 | 22.57 | 19.06 | qfq | 3,644,138 | 82,653,245 | -2.59% |
| 2023-08-22 | 23.54 | 23.73 | 22.78 | 23.17 | 19.56 | qfq | 5,880,920 | 135,946,512 | -1.24% |
| 2023-08-21 | 23.91 | 24.39 | 23.40 | 23.46 | 19.81 | qfq | 3,434,021 | 81,579,581 | -3.93% |
| 2023-08-18 | 24.86 | 25.00 | 24.39 | 24.42 | 20.62 | qfq | 3,307,156 | 81,400,326 | -1.93% |
| 2023-08-17 | 24.38 | 25.50 | 23.85 | 24.90 | 21.02 | qfq | 5,698,728 | 141,924,102 | 1.80% |
| 2023-08-16 | 23.37 | 24.60 | 23.18 | 24.46 | 20.65 | qfq | 6,000,529 | 145,774,243 | 3.78% |
| 2023-08-15 | 24.00 | 24.27 | 23.35 | 23.57 | 19.90 | qfq | 2,271,172 | 53,699,179 | -1.79% |
| 2023-08-14 | 23.53 | 24.27 | 23.18 | 24.00 | 20.26 | qfq | 6,468,128 | 153,089,709 | 0.76% |
| 2023-08-11 | 24.11 | 24.30 | 23.68 | 23.82 | 20.11 | qfq | 3,695,968 | 88,466,731 | -1.04% |
| 2023-08-10 | 23.60 | 24.15 | 23.50 | 24.07 | 20.32 | qfq | 4,490,534 | 107,382,712 | 0.67% |
| 2023-08-09 | 23.88 | 24.22 | 23.67 | 23.91 | 20.19 | qfq | 3,491,300 | 83,695,955 | 0.25% |
| 2023-08-08 | 24.17 | 24.35 | 23.74 | 23.85 | 20.14 | qfq | 3,163,475 | 75,595,660 | -1.24% |
| 2023-08-07 | 25.18 | 25.18 | 23.91 | 24.15 | 20.39 | qfq | 8,213,702 | 199,007,672 | -3.90% |
| 2023-08-04 | 25.68 | 26.40 | 25.00 | 25.13 | 21.22 | qfq | 4,887,804 | 124,380,520 | -0.63% |
| 2023-08-03 | 25.14 | 25.44 | 24.61 | 25.29 | 21.35 | qfq | 5,503,453 | 138,028,412 | 0.44% |
| 2023-08-02 | 25.25 | 25.79 | 24.80 | 25.18 | 21.26 | qfq | 5,194,976 | 130,698,928 | -0.36% |
| 2023-08-01 | 26.02 | 26.20 | 25.00 | 25.27 | 21.34 | qfq | 9,045,497 | 229,927,636 | -3.70% |
| 2023-07-31 | 25.85 | 27.64 | 25.84 | 26.24 | 22.15 | qfq | 14,969,662 | 398,344,458 | 3.51% |
| 2023-07-28 | 23.53 | 25.71 | 23.53 | 25.35 | 21.40 | qfq | 11,172,985 | 278,642,987 | 7.60% |
| 2023-07-27 | 24.06 | 24.22 | 23.42 | 23.56 | 19.89 | qfq | 5,158,026 | 122,393,232 | -2.32% |
| 2023-07-26 | 24.64 | 25.54 | 23.68 | 24.12 | 20.36 | qfq | 13,709,247 | 335,172,235 | -2.62% |
| 2023-07-25 | 23.86 | 24.77 | 23.19 | 24.77 | 20.91 | qfq | 6,413,237 | 157,209,136 | 9.99% |
| 2023-07-24 | 23.17 | 23.17 | 21.85 | 22.52 | 19.01 | qfq | 7,991,006 | 178,477,641 | -2.72% |
| 2023-07-21 | 22.80 | 23.27 | 22.59 | 23.15 | 19.55 | qfq | 3,981,171 | 91,753,832 | 1.00% |
| 2023-07-20 | 22.69 | 23.36 | 22.57 | 22.92 | 19.35 | qfq | 5,633,949 | 129,660,478 | 0.61% |
| 2023-07-19 | 21.30 | 22.93 | 21.02 | 22.78 | 19.23 | qfq | 8,746,296 | 195,599,848 | 4.78% |
| 2023-07-18 | 20.44 | 21.80 | 20.13 | 21.74 | 18.36 | qfq | 8,221,520 | 173,797,007 | 6.36% |
| 2023-07-17 | 20.66 | 20.84 | 20.20 | 20.44 | 17.26 | qfq | 3,384,272 | 69,003,940 | -2.20% |