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
三孚股份603938.SH
最近收盘价42.622026-07-17
最近交易日2026-07-17
成交量（股）14,323,551
成交额（元）627,321,979
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-09 | cash_dividend | 0.022 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-07 | 2025-06-13 | cash_dividend | 0.017 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-28 | cash_dividend | 0.052 | — | — | — | 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 | 45.41 | 45.68 | 41.87 | 42.62 | 42.62 | qfq | 14,323,551 | 627,321,979 | -6.14% |
| 2026-07-16 | 48.05 | 48.77 | 44.78 | 45.41 | 45.41 | qfq | 13,804,375 | 645,585,649 | -7.78% |
| 2026-07-15 | 51.02 | 51.56 | 48.91 | 49.24 | 49.24 | qfq | 11,843,203 | 592,535,822 | -2.01% |
| 2026-07-14 | 48.66 | 50.50 | 47.06 | 50.25 | 50.25 | qfq | 14,945,138 | 731,957,795 | 4.69% |
| 2026-07-13 | 51.00 | 53.55 | 47.72 | 48.00 | 48.00 | qfq | 19,234,962 | 964,378,300 | -9.07% |
| 2026-07-10 | 56.51 | 58.99 | 52.79 | 52.79 | 52.79 | qfq | 22,008,453 | 1,227,152,028 | -5.60% |
| 2026-07-09 | 54.50 | 55.92 | 52.03 | 55.92 | 55.92 | qfq | 19,006,732 | 1,034,208,495 | 4.66% |
| 2026-07-08 | 57.88 | 59.19 | 53.00 | 53.43 | 53.43 | qfq | 16,482,146 | 909,650,404 | -7.69% |
| 2026-07-07 | 60.69 | 61.45 | 56.80 | 57.88 | 57.88 | qfq | 17,121,013 | 1,007,425,257 | -4.66% |
| 2026-07-06 | 66.00 | 66.66 | 60.44 | 60.71 | 60.71 | qfq | 20,697,236 | 1,298,963,851 | -6.31% |
| 2026-07-03 | 67.99 | 68.97 | 63.85 | 64.80 | 64.80 | qfq | 26,920,134 | 1,777,892,892 | -7.34% |
| 2026-07-02 | 68.88 | 74.47 | 66.43 | 69.93 | 69.93 | qfq | 29,310,448 | 2,078,527,234 | -5.26% |
| 2026-07-01 | 70.98 | 74.36 | 69.21 | 73.81 | 73.81 | qfq | 34,881,253 | 2,510,978,060 | 3.01% |
| 2026-06-30 | 73.91 | 73.97 | 67.60 | 71.65 | 71.65 | qfq | 37,150,466 | 2,597,552,360 | -4.44% |
| 2026-06-29 | 76.49 | 81.82 | 70.31 | 74.98 | 74.98 | qfq | 48,704,471 | 3,656,351,880 | -1.09% |
| 2026-06-26 | 69.68 | 76.65 | 69.68 | 75.81 | 75.81 | qfq | 45,925,559 | 3,397,622,165 | 8.80% |
| 2026-06-25 | 74.24 | 75.00 | 68.50 | 69.68 | 69.68 | qfq | 47,552,557 | 3,356,776,702 | -2.72% |
| 2026-06-24 | 66.20 | 71.63 | 64.08 | 71.63 | 71.63 | qfq | 51,846,226 | 3,523,391,161 | 10.00% |
| 2026-06-23 | 64.14 | 65.12 | 60.00 | 65.12 | 65.12 | qfq | 38,427,191 | 2,420,807,127 | 10.00% |
| 2026-06-22 | 55.56 | 59.20 | 55.56 | 59.20 | 59.20 | qfq | 22,567,994 | 1,324,585,322 | 10.00% |
| 2026-06-18 | 55.80 | 56.49 | 53.35 | 53.82 | 53.82 | qfq | 31,196,672 | 1,711,269,981 | -2.92% |
| 2026-06-17 | 56.00 | 57.38 | 54.50 | 55.44 | 55.44 | qfq | 32,826,523 | 1,826,461,672 | -3.55% |
| 2026-06-16 | 53.90 | 58.88 | 53.55 | 57.48 | 57.48 | qfq | 42,887,834 | 2,430,141,347 | 4.97% |
| 2026-06-15 | 53.07 | 54.77 | 50.68 | 54.76 | 54.76 | qfq | 38,953,729 | 2,093,169,617 | 3.18% |
| 2026-06-12 | 58.17 | 58.89 | 53.07 | 53.07 | 53.07 | qfq | 40,884,331 | 2,237,313,080 | -10.01% |
| 2026-06-11 | 62.85 | 64.78 | 57.08 | 58.97 | 58.97 | qfq | 66,573,090 | 4,099,102,735 | -1.68% |
| 2026-06-10 | 52.20 | 59.98 | 52.19 | 59.98 | 59.98 | qfq | 34,805,098 | 2,029,209,874 | 9.99% |
| 2026-06-09 | 54.07 | 55.35 | 50.20 | 54.53 | 54.53 | qfq | 46,937,707 | 2,485,618,560 | 4.48% |
| 2026-06-08 | 50.70 | 54.47 | 47.99 | 52.19 | 52.17 | qfq | 45,463,345 | 2,343,585,949 | -1.19% |
| 2026-06-05 | 46.80 | 52.82 | 46.80 | 52.82 | 52.80 | qfq | 47,384,047 | 2,448,427,505 | 10.00% |
| 2026-06-04 | 49.00 | 50.67 | 46.90 | 48.02 | 48.00 | qfq | 48,378,893 | 2,349,279,385 | 1.35% |
| 2026-06-03 | 43.67 | 47.38 | 43.55 | 47.38 | 47.36 | qfq | 29,068,141 | 1,352,245,368 | 10.01% |
| 2026-06-02 | 42.00 | 44.04 | 40.37 | 43.07 | 43.05 | qfq | 27,005,086 | 1,147,046,611 | 3.01% |
| 2026-06-01 | 44.50 | 45.78 | 41.74 | 41.81 | 41.79 | qfq | 31,160,577 | 1,346,067,384 | -7.72% |
| 2026-05-29 | 42.62 | 46.77 | 42.51 | 45.31 | 45.29 | qfq | 44,699,572 | 1,995,856,990 | 5.47% |
| 2026-05-28 | 43.00 | 43.43 | 41.84 | 42.96 | 42.94 | qfq | 19,490,462 | 832,409,358 | 0.85% |
| 2026-05-27 | 44.37 | 44.80 | 42.20 | 42.60 | 42.58 | qfq | 22,030,847 | 958,508,044 | -2.87% |
| 2026-05-26 | 46.49 | 46.80 | 43.08 | 43.86 | 43.84 | qfq | 27,304,994 | 1,212,706,786 | -8.11% |
| 2026-05-25 | 49.68 | 49.68 | 46.38 | 47.73 | 47.71 | qfq | 33,462,824 | 1,582,375,620 | -3.93% |
| 2026-05-22 | 51.84 | 52.40 | 48.90 | 49.68 | 49.66 | qfq | 38,163,718 | 1,907,851,019 | -1.78% |
| 2026-05-21 | 56.78 | 56.78 | 50.00 | 50.58 | 50.56 | qfq | 50,407,712 | 2,692,786,827 | -5.92% |
| 2026-05-20 | 50.96 | 53.76 | 50.55 | 53.76 | 53.74 | qfq | 7,942,657 | 419,833,800 | 10.01% |
| 2026-05-19 | 45.53 | 48.87 | 44.64 | 48.87 | 48.85 | qfq | 33,395,652 | 1,595,090,896 | 9.99% |
| 2026-05-18 | 41.00 | 44.43 | 41.00 | 44.43 | 44.41 | qfq | 12,886,972 | 565,586,260 | 10.00% |
| 2026-05-15 | 43.00 | 45.28 | 39.95 | 40.39 | 40.37 | qfq | 41,800,278 | 1,746,247,505 | -5.41% |
| 2026-05-14 | 44.91 | 45.00 | 41.48 | 42.70 | 42.68 | qfq | 39,835,238 | 1,729,707,319 | 1.09% |
| 2026-05-13 | 37.81 | 42.24 | 37.50 | 42.24 | 42.22 | qfq | 17,987,746 | 731,317,075 | 10.00% |
| 2026-05-12 | 35.85 | 38.66 | 34.70 | 38.40 | 38.38 | qfq | 38,271,883 | 1,411,126,438 | 8.08% |
| 2026-05-11 | 35.16 | 37.37 | 34.77 | 35.53 | 35.52 | qfq | 34,519,152 | 1,238,780,188 | 4.59% |
| 2026-05-08 | 33.17 | 34.68 | 32.80 | 33.97 | 33.96 | qfq | 38,869,508 | 1,314,390,326 | 4.11% |
| 2026-05-07 | 30.66 | 32.63 | 30.66 | 32.63 | 32.62 | qfq | 16,137,860 | 515,272,956 | 10.01% |
| 2026-05-06 | 28.80 | 30.17 | 28.53 | 29.66 | 29.65 | qfq | 16,249,732 | 481,318,069 | 5.10% |
| 2026-04-30 | 29.08 | 29.55 | 28.20 | 28.22 | 28.21 | qfq | 13,554,121 | 386,479,284 | -3.36% |
| 2026-04-29 | 29.46 | 29.90 | 28.85 | 29.20 | 29.19 | qfq | 11,372,621 | 334,325,922 | -0.88% |
| 2026-04-28 | 30.08 | 30.33 | 29.13 | 29.46 | 29.45 | qfq | 15,925,702 | 470,825,271 | -2.35% |
| 2026-04-27 | 30.38 | 30.89 | 29.98 | 30.17 | 30.16 | qfq | 18,358,052 | 558,187,368 | 1.31% |
| 2026-04-24 | 29.87 | 30.46 | 29.31 | 29.78 | 29.77 | qfq | 20,319,443 | 606,559,770 | -2.49% |
| 2026-04-23 | 30.00 | 30.96 | 29.33 | 30.54 | 30.53 | qfq | 29,864,385 | 903,972,781 | 0.79% |
| 2026-04-22 | 29.00 | 30.72 | 28.45 | 30.30 | 30.29 | qfq | 26,986,753 | 803,450,483 | 3.87% |
| 2026-04-21 | 28.79 | 29.77 | 28.20 | 29.17 | 29.16 | qfq | 21,584,477 | 630,939,052 | 1.82% |
| 2026-04-20 | 27.55 | 29.18 | 27.35 | 28.65 | 28.64 | qfq | 26,888,315 | 763,319,907 | 6.86% |
| 2026-04-17 | 26.09 | 28.11 | 26.01 | 26.81 | 26.80 | qfq | 15,294,423 | 415,195,714 | 1.44% |
| 2026-04-16 | 26.88 | 27.00 | 26.13 | 26.43 | 26.42 | qfq | 15,631,247 | 412,420,335 | -3.12% |
| 2026-04-15 | 27.99 | 28.57 | 27.10 | 27.28 | 27.27 | qfq | 14,311,190 | 396,913,878 | -1.41% |
| 2026-04-14 | 27.50 | 28.10 | 26.99 | 27.67 | 27.66 | qfq | 14,613,760 | 404,260,681 | 0.69% |
| 2026-04-13 | 26.58 | 27.85 | 26.47 | 27.48 | 27.47 | qfq | 15,855,718 | 432,623,324 | 0.99% |
| 2026-04-10 | 27.97 | 28.05 | 27.10 | 27.21 | 27.20 | qfq | 18,393,420 | 505,316,440 | -2.40% |
| 2026-04-09 | 27.33 | 28.12 | 26.56 | 27.88 | 27.87 | qfq | 22,576,653 | 614,847,808 | 0.00% |
| 2026-04-08 | 27.22 | 28.34 | 26.44 | 27.88 | 27.87 | qfq | 30,160,463 | 824,331,879 | 0.29% |
| 2026-04-07 | 26.12 | 28.38 | 26.03 | 27.80 | 27.79 | qfq | 30,450,105 | 829,697,314 | 7.38% |
| 2026-04-03 | 24.99 | 26.49 | 24.66 | 25.89 | 25.88 | qfq | 27,936,744 | 718,867,190 | 2.94% |
| 2026-04-02 | 24.04 | 25.60 | 23.88 | 25.15 | 25.14 | qfq | 25,168,809 | 627,482,600 | 4.53% |
| 2026-04-01 | 24.75 | 24.81 | 23.85 | 24.06 | 24.05 | qfq | 8,392,826 | 202,475,802 | -0.17% |
| 2026-03-31 | 24.16 | 24.45 | 23.54 | 24.10 | 24.09 | qfq | 11,247,180 | 270,677,559 | -1.19% |
| 2026-03-30 | 23.89 | 24.75 | 23.49 | 24.39 | 24.38 | qfq | 10,263,851 | 247,732,428 | 1.20% |
| 2026-03-27 | 23.80 | 24.48 | 23.45 | 24.10 | 24.09 | qfq | 12,534,625 | 300,975,494 | 2.25% |
| 2026-03-26 | 24.68 | 24.68 | 23.56 | 23.57 | 23.56 | qfq | 14,300,187 | 343,337,690 | -3.56% |
| 2026-03-25 | 22.48 | 24.44 | 22.46 | 24.44 | 24.43 | qfq | 6,981,540 | 166,786,403 | 9.99% |
| 2026-03-24 | 22.33 | 22.45 | 21.40 | 22.22 | 22.21 | qfq | 8,416,061 | 184,459,014 | 1.60% |
| 2026-03-23 | 22.60 | 23.18 | 21.76 | 21.87 | 21.86 | qfq | 11,427,980 | 255,858,493 | -5.85% |
| 2026-03-20 | 24.05 | 24.42 | 23.20 | 23.23 | 23.22 | qfq | 8,225,081 | 195,865,884 | -3.77% |
| 2026-03-19 | 25.00 | 25.39 | 24.00 | 24.14 | 24.13 | qfq | 9,795,535 | 239,185,355 | -4.70% |
| 2026-03-18 | 25.10 | 25.50 | 24.68 | 25.33 | 25.32 | qfq | 9,289,406 | 233,575,355 | 2.10% |
| 2026-03-17 | 26.77 | 26.94 | 24.80 | 24.81 | 24.80 | qfq | 16,614,009 | 424,803,122 | -7.39% |
| 2026-03-16 | 27.53 | 27.87 | 25.95 | 26.79 | 26.78 | qfq | 17,176,726 | 459,225,516 | -1.51% |
| 2026-03-13 | 28.71 | 28.95 | 27.14 | 27.20 | 27.19 | qfq | 20,722,641 | 579,926,484 | -5.72% |
| 2026-03-12 | 30.72 | 30.87 | 28.55 | 28.85 | 28.84 | qfq | 30,752,556 | 892,739,811 | -4.22% |
| 2026-03-11 | 27.37 | 30.12 | 27.12 | 30.12 | 30.11 | qfq | 18,568,234 | 541,354,776 | 10.01% |
| 2026-03-10 | 26.60 | 28.20 | 26.31 | 27.38 | 27.37 | qfq | 19,244,901 | 521,290,615 | 3.36% |
| 2026-03-09 | 27.25 | 27.86 | 25.45 | 26.49 | 26.48 | qfq | 24,758,893 | 646,825,019 | -6.33% |
| 2026-03-06 | 29.77 | 30.02 | 28.05 | 28.28 | 28.27 | qfq | 19,276,630 | 551,499,766 | -5.04% |
| 2026-03-05 | 30.50 | 32.06 | 29.47 | 29.78 | 29.77 | qfq | 28,513,140 | 874,151,485 | 0.13% |
| 2026-03-04 | 26.73 | 30.38 | 26.73 | 29.74 | 29.73 | qfq | 29,529,240 | 856,643,604 | 5.57% |
| 2026-03-03 | 29.88 | 30.25 | 28.11 | 28.17 | 28.16 | qfq | 37,597,886 | 1,096,135,930 | -3.69% |
| 2026-03-02 | 26.10 | 30.15 | 26.08 | 29.25 | 29.24 | qfq | 43,362,376 | 1,263,508,402 | 6.71% |
| 2026-02-27 | 27.28 | 27.82 | 27.01 | 27.41 | 27.40 | qfq | 13,897,471 | 378,878,755 | -3.38% |
| 2026-02-26 | 26.76 | 29.51 | 26.60 | 28.37 | 28.36 | qfq | 26,225,124 | 740,868,970 | 5.54% |
| 2026-02-25 | 26.19 | 27.19 | 26.02 | 26.88 | 26.87 | qfq | 13,736,169 | 367,335,740 | 1.74% |
| 2026-02-24 | 26.25 | 26.87 | 25.70 | 26.42 | 26.41 | qfq | 9,377,782 | 247,197,626 | 1.54% |
| 2026-02-13 | 25.99 | 26.95 | 25.71 | 26.02 | 26.01 | qfq | 8,403,728 | 221,450,731 | -0.99% |
| 2026-02-12 | 25.92 | 26.69 | 25.60 | 26.28 | 26.27 | qfq | 9,778,353 | 257,538,787 | 1.78% |
| 2026-02-11 | 26.28 | 26.50 | 25.81 | 25.82 | 25.81 | qfq | 7,260,361 | 189,030,106 | -2.01% |
| 2026-02-10 | 26.00 | 27.20 | 25.63 | 26.35 | 26.34 | qfq | 14,568,238 | 386,539,867 | 1.89% |
| 2026-02-09 | 25.63 | 26.10 | 25.31 | 25.86 | 25.85 | qfq | 8,843,013 | 228,497,777 | 2.17% |
| 2026-02-06 | 24.50 | 25.60 | 24.21 | 25.31 | 25.30 | qfq | 8,103,921 | 204,744,061 | 2.02% |
| 2026-02-05 | 25.12 | 25.20 | 24.44 | 24.81 | 24.80 | qfq | 6,725,832 | 166,668,269 | -1.78% |
| 2026-02-04 | 25.90 | 25.90 | 24.95 | 25.26 | 25.25 | qfq | 9,749,086 | 246,353,800 | -2.58% |
| 2026-02-03 | 25.53 | 26.00 | 25.32 | 25.93 | 25.92 | qfq | 9,807,502 | 252,894,662 | 3.47% |
| 2026-02-02 | 26.50 | 26.58 | 25.06 | 25.06 | 25.05 | qfq | 12,054,022 | 309,551,830 | -5.79% |
| 2026-01-30 | 25.79 | 26.86 | 25.64 | 26.60 | 26.59 | qfq | 15,282,513 | 402,791,420 | 3.54% |
| 2026-01-29 | 26.44 | 27.11 | 25.65 | 25.69 | 25.68 | qfq | 14,792,169 | 388,232,866 | -4.36% |
| 2026-01-28 | 26.78 | 27.98 | 26.76 | 26.86 | 26.85 | qfq | 14,522,493 | 395,604,088 | -0.56% |
| 2026-01-27 | 27.23 | 27.65 | 26.26 | 27.01 | 27.00 | qfq | 16,102,874 | 431,329,133 | -2.74% |
| 2026-01-26 | 27.65 | 28.88 | 26.83 | 27.77 | 27.76 | qfq | 21,578,683 | 598,269,311 | -1.52% |
| 2026-01-23 | 27.33 | 28.45 | 27.09 | 28.20 | 28.19 | qfq | 23,046,357 | 643,911,527 | 0.97% |
| 2026-01-22 | 28.70 | 29.86 | 27.08 | 27.93 | 27.92 | qfq | 35,448,024 | 1,001,232,264 | -3.02% |
| 2026-01-21 | 26.03 | 29.60 | 25.20 | 28.80 | 28.79 | qfq | 38,884,475 | 1,097,240,919 | 6.82% |
| 2026-01-20 | 26.63 | 27.84 | 25.89 | 26.96 | 26.95 | qfq | 36,559,315 | 992,849,052 | 2.67% |
| 2026-01-19 | 25.06 | 26.93 | 25.06 | 26.26 | 26.25 | qfq | 31,081,020 | 814,069,264 | -2.70% |
| 2026-01-16 | 27.00 | 28.30 | 26.30 | 26.99 | 26.98 | qfq | 50,391,580 | 1,377,629,596 | 4.90% |
| 2026-01-15 | 22.98 | 25.73 | 22.98 | 25.73 | 25.72 | qfq | 31,643,604 | 776,032,107 | 10.00% |
| 2026-01-14 | 23.23 | 24.44 | 22.98 | 23.39 | 23.38 | qfq | 25,416,176 | 602,014,765 | -2.13% |
| 2026-01-13 | 25.60 | 25.95 | 23.90 | 23.90 | 23.89 | qfq | 34,012,770 | 838,887,694 | -10.02% |
| 2026-01-12 | 24.00 | 27.81 | 23.94 | 26.56 | 26.55 | qfq | 49,296,449 | 1,279,182,796 | 5.06% |
| 2026-01-09 | 25.28 | 25.28 | 23.98 | 25.28 | 25.27 | qfq | 56,445,561 | 1,408,673,742 | 10.01% |
| 2026-01-08 | 22.98 | 22.98 | 22.98 | 22.98 | 22.97 | qfq | 3,342,985 | 76,821,795 | 10.00% |
| 2026-01-07 | 20.30 | 21.11 | 19.51 | 20.89 | 20.88 | qfq | 27,039,913 | 550,036,033 | 5.35% |
| 2026-01-06 | 19.42 | 19.95 | 19.35 | 19.83 | 19.82 | qfq | 12,702,700 | 250,889,066 | 2.11% |
| 2026-01-05 | 19.00 | 19.48 | 18.87 | 19.42 | 19.41 | qfq | 8,365,321 | 161,379,083 | 1.62% |
| 2025-12-31 | 19.58 | 19.62 | 19.10 | 19.11 | 19.10 | qfq | 9,535,602 | 183,421,364 | -2.15% |
| 2025-12-30 | 19.61 | 20.03 | 19.03 | 19.53 | 19.52 | qfq | 12,606,154 | 246,637,208 | 0.83% |
| 2025-12-29 | 20.40 | 20.40 | 19.25 | 19.37 | 19.36 | qfq | 19,662,245 | 385,676,696 | -7.23% |
| 2025-12-26 | 19.85 | 21.05 | 19.76 | 20.88 | 20.87 | qfq | 31,629,554 | 642,746,413 | 5.30% |
| 2025-12-25 | 19.58 | 19.86 | 19.23 | 19.83 | 19.82 | qfq | 21,389,613 | 418,797,237 | 0.71% |
| 2025-12-24 | 19.55 | 20.16 | 19.18 | 19.69 | 19.68 | qfq | 37,167,982 | 733,614,254 | 1.65% |
| 2025-12-23 | 17.68 | 19.37 | 17.68 | 19.37 | 19.36 | qfq | 19,294,935 | 360,966,480 | 9.99% |
| 2025-12-22 | 17.35 | 17.74 | 17.24 | 17.61 | 17.60 | qfq | 5,160,866 | 90,624,475 | 1.79% |
| 2025-12-19 | 17.35 | 17.39 | 17.21 | 17.30 | 17.29 | qfq | 3,714,630 | 64,242,126 | 1.05% |
| 2025-12-18 | 17.26 | 17.53 | 17.11 | 17.12 | 17.11 | qfq | 4,258,414 | 73,698,557 | -0.81% |
| 2025-12-17 | 17.10 | 17.34 | 16.75 | 17.26 | 17.25 | qfq | 6,417,116 | 109,386,194 | 0.94% |
| 2025-12-16 | 17.75 | 17.79 | 16.95 | 17.10 | 17.09 | qfq | 7,459,320 | 128,390,080 | -4.20% |
| 2025-12-15 | 17.46 | 17.98 | 17.41 | 17.85 | 17.84 | qfq | 6,563,539 | 116,812,646 | 1.77% |
| 2025-12-12 | 17.51 | 17.78 | 17.46 | 17.54 | 17.53 | qfq | 5,705,985 | 100,453,391 | -0.85% |
| 2025-12-11 | 17.88 | 18.28 | 17.67 | 17.69 | 17.68 | qfq | 8,787,440 | 157,800,950 | -0.95% |
| 2025-12-10 | 18.17 | 18.18 | 17.69 | 17.86 | 17.85 | qfq | 5,341,982 | 95,209,843 | -1.16% |
| 2025-12-09 | 18.08 | 18.20 | 17.81 | 18.07 | 18.06 | qfq | 7,246,210 | 130,780,942 | 0.17% |
| 2025-12-08 | 17.87 | 18.17 | 17.70 | 18.04 | 18.03 | qfq | 7,429,055 | 133,460,645 | 1.23% |
| 2025-12-05 | 17.44 | 17.95 | 17.36 | 17.82 | 17.81 | qfq | 6,597,294 | 116,604,992 | 2.00% |
| 2025-12-04 | 17.78 | 17.85 | 17.41 | 17.47 | 17.46 | qfq | 7,285,020 | 127,855,229 | -2.13% |
| 2025-12-03 | 17.95 | 18.25 | 17.65 | 17.85 | 17.84 | qfq | 9,917,028 | 177,784,758 | 0.45% |
| 2025-12-02 | 17.83 | 17.95 | 17.68 | 17.77 | 17.76 | qfq | 5,810,359 | 103,379,820 | -0.73% |
| 2025-12-01 | 18.20 | 18.26 | 17.83 | 17.90 | 17.89 | qfq | 8,487,109 | 152,795,744 | -1.32% |
| 2025-11-28 | 17.80 | 18.30 | 17.80 | 18.14 | 18.13 | qfq | 8,679,752 | 156,731,930 | 0.00% |
| 2025-11-27 | 17.74 | 18.35 | 17.67 | 18.14 | 18.13 | qfq | 13,164,594 | 238,733,160 | 2.20% |
| 2025-11-26 | 17.75 | 18.08 | 17.59 | 17.75 | 17.74 | qfq | 10,274,595 | 183,062,105 | 0.00% |
| 2025-11-25 | 18.10 | 18.16 | 17.61 | 17.75 | 17.74 | qfq | 10,969,868 | 194,746,654 | 0.51% |
| 2025-11-24 | 17.58 | 17.91 | 17.53 | 17.66 | 17.65 | qfq | 14,090,170 | 249,656,029 | 1.67% |
| 2025-11-21 | 18.56 | 18.71 | 17.31 | 17.37 | 17.36 | qfq | 19,655,868 | 350,781,045 | -8.91% |
| 2025-11-20 | 19.56 | 20.00 | 18.90 | 19.07 | 19.06 | qfq | 12,566,818 | 242,807,175 | -2.36% |
| 2025-11-19 | 19.80 | 20.32 | 19.18 | 19.53 | 19.52 | qfq | 16,662,014 | 326,250,770 | -2.45% |
| 2025-11-18 | 20.50 | 20.65 | 19.88 | 20.02 | 20.01 | qfq | 17,865,790 | 359,975,865 | -3.14% |
| 2025-11-17 | 21.75 | 22.19 | 20.04 | 20.67 | 20.66 | qfq | 25,868,829 | 535,333,558 | -2.27% |
| 2025-11-14 | 22.02 | 22.56 | 21.07 | 21.15 | 21.14 | qfq | 29,555,303 | 637,989,406 | -6.33% |
| 2025-11-13 | 22.00 | 23.86 | 21.75 | 22.58 | 22.57 | qfq | 41,171,614 | 942,040,866 | 0.85% |
| 2025-11-12 | 23.17 | 23.33 | 21.75 | 22.39 | 22.38 | qfq | 44,837,496 | 1,011,166,617 | -5.88% |
| 2025-11-11 | 23.14 | 23.79 | 23.14 | 23.79 | 23.78 | qfq | 20,710,021 | 489,602,794 | 9.99% |
| 2025-11-10 | 19.66 | 21.63 | 19.66 | 21.63 | 21.62 | qfq | 33,392,597 | 705,439,038 | 10.02% |
| 2025-11-07 | 19.33 | 20.49 | 19.17 | 19.66 | 19.65 | qfq | 30,975,919 | 613,010,217 | -2.63% |
| 2025-11-06 | 19.12 | 20.35 | 19.11 | 20.19 | 20.18 | qfq | 37,989,552 | 751,274,267 | 7.05% |
| 2025-11-05 | 18.26 | 19.42 | 18.26 | 18.86 | 18.85 | qfq | 21,616,129 | 406,557,731 | -0.21% |
| 2025-11-04 | 18.78 | 19.98 | 18.78 | 18.90 | 18.89 | qfq | 34,291,020 | 656,934,869 | 2.94% |
| 2025-11-03 | 18.41 | 18.41 | 17.70 | 18.36 | 18.35 | qfq | 16,225,328 | 293,183,116 | -1.08% |
| 2025-10-31 | 18.11 | 18.90 | 17.95 | 18.56 | 18.55 | qfq | 18,587,885 | 342,410,184 | 2.48% |
| 2025-10-30 | 18.31 | 19.30 | 18.11 | 18.11 | 18.10 | qfq | 23,184,994 | 429,381,095 | -2.06% |
| 2025-10-29 | 18.60 | 19.38 | 18.38 | 18.49 | 18.48 | qfq | 21,453,025 | 399,796,566 | -2.84% |
| 2025-10-28 | 18.18 | 19.99 | 18.05 | 19.03 | 19.02 | qfq | 34,493,379 | 654,655,045 | 2.81% |
| 2025-10-27 | 17.84 | 18.70 | 17.63 | 18.51 | 18.50 | qfq | 32,027,151 | 580,085,140 | 1.20% |
| 2025-10-24 | 17.71 | 18.88 | 17.70 | 18.29 | 18.28 | qfq | 34,769,738 | 638,204,313 | 3.16% |
| 2025-10-23 | 18.70 | 18.80 | 17.73 | 17.73 | 17.72 | qfq | 32,693,083 | 588,848,648 | -10.00% |
| 2025-10-22 | 17.83 | 19.97 | 17.50 | 19.70 | 19.69 | qfq | 53,733,082 | 1,001,653,326 | 2.82% |
| 2025-10-21 | 20.20 | 21.00 | 19.16 | 19.16 | 19.15 | qfq | 53,502,667 | 1,064,300,038 | -10.00% |
| 2025-10-20 | 21.29 | 21.29 | 21.29 | 21.29 | 21.28 | qfq | 12,899,613 | 274,632,761 | 10.03% |
| 2025-10-17 | 19.35 | 19.35 | 18.17 | 19.35 | 19.34 | qfq | 57,342,474 | 1,090,892,943 | 10.01% |
| 2025-10-16 | 17.59 | 17.59 | 17.59 | 17.59 | 17.58 | qfq | 6,803,935 | 119,681,217 | 10.01% |
| 2025-10-15 | 14.64 | 15.99 | 14.58 | 15.99 | 15.98 | qfq | 10,635,028 | 163,850,747 | 9.97% |
| 2025-10-14 | 14.69 | 14.87 | 14.51 | 14.54 | 14.53 | qfq | 4,751,559 | 69,756,753 | -0.82% |
| 2025-10-13 | 14.00 | 14.67 | 13.95 | 14.66 | 14.65 | qfq | 5,349,255 | 77,731,238 | 0.89% |
| 2025-10-10 | 14.45 | 14.57 | 14.31 | 14.53 | 14.52 | qfq | 3,773,212 | 54,484,445 | -0.07% |
| 2025-10-09 | 14.41 | 14.75 | 14.41 | 14.54 | 14.53 | qfq | 4,911,694 | 71,611,367 | 1.47% |
| 2025-09-30 | 14.15 | 14.49 | 14.06 | 14.33 | 14.32 | qfq | 5,192,866 | 74,483,426 | 1.99% |
| 2025-09-29 | 13.81 | 14.07 | 13.70 | 14.05 | 14.04 | qfq | 3,023,374 | 42,259,695 | 2.03% |
| 2025-09-26 | 13.77 | 14.05 | 13.75 | 13.77 | 13.76 | qfq | 2,719,167 | 37,821,832 | -1.01% |
| 2025-09-25 | 13.81 | 13.99 | 13.68 | 13.91 | 13.90 | qfq | 3,342,496 | 46,405,805 | 1.02% |
| 2025-09-24 | 13.40 | 13.79 | 13.30 | 13.77 | 13.76 | qfq | 3,131,892 | 42,783,750 | 2.53% |
| 2025-09-23 | 13.48 | 13.48 | 13.02 | 13.43 | 13.42 | qfq | 3,837,023 | 50,679,151 | -0.37% |
| 2025-09-22 | 13.65 | 13.75 | 13.40 | 13.48 | 13.47 | qfq | 2,040,419 | 27,602,418 | -1.89% |
| 2025-09-19 | 13.65 | 13.75 | 13.56 | 13.74 | 13.73 | qfq | 2,222,275 | 30,369,037 | 0.29% |
| 2025-09-18 | 14.01 | 14.07 | 13.63 | 13.70 | 13.69 | qfq | 4,722,992 | 65,142,570 | -2.14% |
| 2025-09-17 | 14.08 | 14.10 | 13.98 | 14.00 | 13.99 | qfq | 2,441,182 | 34,225,820 | -0.50% |
| 2025-09-16 | 14.01 | 14.09 | 13.90 | 14.07 | 14.06 | qfq | 2,581,542 | 36,139,555 | 0.21% |
| 2025-09-15 | 14.18 | 14.30 | 14.03 | 14.04 | 14.03 | qfq | 2,547,568 | 35,969,883 | -0.71% |
| 2025-09-12 | 14.29 | 14.30 | 14.06 | 14.14 | 14.13 | qfq | 3,526,640 | 49,917,753 | -1.05% |
| 2025-09-11 | 14.14 | 14.29 | 14.12 | 14.29 | 14.28 | qfq | 2,577,305 | 36,635,243 | 0.42% |
| 2025-09-10 | 14.33 | 14.51 | 14.19 | 14.23 | 14.22 | qfq | 3,044,193 | 43,499,227 | -1.59% |
| 2025-09-09 | 14.63 | 14.68 | 14.40 | 14.46 | 14.45 | qfq | 3,109,969 | 45,172,229 | -1.23% |
| 2025-09-08 | 14.48 | 14.64 | 14.39 | 14.64 | 14.63 | qfq | 3,414,224 | 49,698,322 | 0.62% |
| 2025-09-05 | 14.09 | 14.60 | 14.03 | 14.55 | 14.54 | qfq | 5,564,703 | 80,280,823 | 3.78% |
| 2025-09-04 | 14.17 | 14.27 | 13.89 | 14.02 | 14.01 | qfq | 3,223,336 | 45,464,284 | -0.36% |
| 2025-09-03 | 14.08 | 14.17 | 13.93 | 14.07 | 14.06 | qfq | 3,154,068 | 44,411,804 | -0.07% |
| 2025-09-02 | 14.41 | 14.41 | 14.05 | 14.08 | 14.07 | qfq | 3,802,494 | 53,826,454 | -2.15% |
| 2025-09-01 | 14.25 | 14.44 | 14.14 | 14.39 | 14.38 | qfq | 3,424,115 | 49,011,737 | 0.98% |
| 2025-08-29 | 14.36 | 14.46 | 14.23 | 14.25 | 14.24 | qfq | 3,368,119 | 48,275,689 | -0.90% |
| 2025-08-28 | 14.54 | 14.72 | 13.92 | 14.38 | 14.37 | qfq | 6,988,979 | 99,994,399 | -1.37% |
| 2025-08-27 | 14.91 | 14.99 | 14.58 | 14.58 | 14.57 | qfq | 6,933,729 | 102,410,912 | -2.41% |
| 2025-08-26 | 14.80 | 15.05 | 14.71 | 14.94 | 14.93 | qfq | 5,954,375 | 88,965,709 | 0.95% |
| 2025-08-25 | 14.90 | 14.96 | 14.72 | 14.80 | 14.79 | qfq | 7,442,724 | 110,353,936 | -0.74% |
| 2025-08-22 | 14.99 | 15.10 | 14.80 | 14.91 | 14.90 | qfq | 6,304,219 | 93,921,994 | -0.53% |
| 2025-08-21 | 15.57 | 15.65 | 14.91 | 14.99 | 14.98 | qfq | 14,734,416 | 223,504,361 | -5.55% |
| 2025-08-20 | 15.54 | 15.89 | 15.34 | 15.87 | 15.86 | qfq | 9,377,866 | 146,642,296 | 2.78% |
| 2025-08-19 | 15.38 | 15.52 | 15.25 | 15.44 | 15.43 | qfq | 5,621,789 | 86,444,415 | 0.00% |
| 2025-08-18 | 15.09 | 15.70 | 15.03 | 15.44 | 15.43 | qfq | 8,869,733 | 136,247,019 | 3.07% |
| 2025-08-15 | 14.91 | 15.11 | 14.89 | 14.98 | 14.97 | qfq | 4,351,669 | 65,398,271 | 0.27% |
| 2025-08-14 | 15.32 | 15.38 | 14.92 | 14.94 | 14.93 | qfq | 4,806,743 | 72,853,641 | -2.54% |
| 2025-08-13 | 15.50 | 15.54 | 15.26 | 15.33 | 15.32 | qfq | 4,138,051 | 63,475,599 | -1.03% |
| 2025-08-12 | 15.56 | 15.56 | 15.19 | 15.49 | 15.48 | qfq | 5,957,924 | 91,573,341 | 0.06% |
| 2025-08-11 | 14.88 | 15.50 | 14.88 | 15.48 | 15.47 | qfq | 8,015,637 | 122,485,896 | 3.89% |
| 2025-08-08 | 15.10 | 15.15 | 14.83 | 14.90 | 14.89 | qfq | 3,225,357 | 48,186,288 | -0.33% |
| 2025-08-07 | 15.00 | 15.10 | 14.88 | 14.95 | 14.94 | qfq | 3,199,249 | 47,908,988 | -0.60% |
| 2025-08-06 | 14.84 | 15.09 | 14.76 | 15.04 | 15.03 | qfq | 3,899,976 | 58,488,990 | 1.14% |
| 2025-08-05 | 14.84 | 15.13 | 14.76 | 14.87 | 14.86 | qfq | 3,829,976 | 56,960,228 | 0.68% |
| 2025-08-04 | 14.55 | 14.87 | 14.44 | 14.77 | 14.76 | qfq | 3,377,992 | 49,408,143 | 0.68% |
| 2025-08-01 | 14.57 | 14.74 | 14.55 | 14.67 | 14.66 | qfq | 3,287,038 | 48,119,043 | 0.76% |
| 2025-07-31 | 15.03 | 15.06 | 14.51 | 14.56 | 14.55 | qfq | 6,894,396 | 101,491,384 | -3.13% |
| 2025-07-30 | 15.11 | 15.45 | 14.97 | 15.03 | 15.02 | qfq | 5,753,560 | 87,473,370 | -0.86% |
| 2025-07-29 | 15.16 | 15.24 | 14.91 | 15.16 | 15.15 | qfq | 4,394,780 | 66,151,076 | -0.79% |
| 2025-07-28 | 15.13 | 15.29 | 15.05 | 15.28 | 15.27 | qfq | 6,229,636 | 94,801,714 | 0.59% |
| 2025-07-25 | 14.95 | 15.60 | 14.94 | 15.19 | 15.18 | qfq | 10,936,143 | 167,467,357 | 2.77% |
| 2025-07-24 | 14.71 | 14.79 | 14.61 | 14.78 | 14.77 | qfq | 4,278,508 | 62,947,930 | 0.54% |
| 2025-07-23 | 15.11 | 15.12 | 14.69 | 14.70 | 14.69 | qfq | 6,734,390 | 100,371,536 | -2.26% |
| 2025-07-22 | 14.98 | 15.10 | 14.80 | 15.04 | 15.03 | qfq | 6,372,462 | 95,519,466 | 0.33% |
| 2025-07-21 | 14.80 | 15.04 | 14.76 | 14.99 | 14.98 | qfq | 4,668,076 | 69,753,274 | 1.01% |
| 2025-07-18 | 14.78 | 14.93 | 14.60 | 14.84 | 14.83 | qfq | 4,554,010 | 67,331,723 | 0.41% |
| 2025-07-17 | 15.00 | 15.00 | 14.68 | 14.78 | 14.77 | qfq | 4,713,980 | 69,719,227 | -1.14% |
| 2025-07-16 | 14.87 | 14.97 | 14.75 | 14.95 | 14.94 | qfq | 5,007,200 | 74,404,558 | 0.61% |
| 2025-07-15 | 15.10 | 15.23 | 14.73 | 14.86 | 14.85 | qfq | 6,371,695 | 95,034,053 | -1.91% |
| 2025-07-14 | 15.19 | 15.27 | 14.87 | 15.15 | 15.14 | qfq | 6,960,879 | 104,884,200 | -0.20% |
| 2025-07-11 | 15.37 | 15.55 | 15.10 | 15.18 | 15.17 | qfq | 11,610,027 | 177,060,784 | -2.57% |
| 2025-07-10 | 14.45 | 15.75 | 14.44 | 15.58 | 15.57 | qfq | 20,280,188 | 308,197,329 | 7.67% |
| 2025-07-09 | 14.71 | 14.79 | 14.42 | 14.47 | 14.46 | qfq | 4,455,760 | 64,840,646 | -1.56% |
| 2025-07-08 | 14.66 | 14.85 | 14.49 | 14.70 | 14.69 | qfq | 6,066,940 | 89,084,961 | 0.96% |
| 2025-07-07 | 14.25 | 14.61 | 14.17 | 14.56 | 14.55 | qfq | 4,567,856 | 66,103,593 | 1.53% |
| 2025-07-04 | 14.69 | 14.75 | 14.27 | 14.34 | 14.33 | qfq | 5,189,828 | 74,851,284 | -2.18% |
| 2025-07-03 | 14.60 | 14.78 | 14.46 | 14.66 | 14.65 | qfq | 7,433,900 | 108,596,476 | -1.01% |
| 2025-07-02 | 14.42 | 14.86 | 14.29 | 14.81 | 14.80 | qfq | 9,552,350 | 139,000,494 | 3.06% |
| 2025-07-01 | 14.35 | 14.45 | 14.14 | 14.37 | 14.36 | qfq | 6,188,958 | 88,403,026 | -0.07% |
| 2025-06-30 | 13.68 | 14.59 | 13.68 | 14.38 | 14.37 | qfq | 9,895,876 | 140,420,267 | 4.96% |
| 2025-06-27 | 13.65 | 13.78 | 13.55 | 13.70 | 13.69 | qfq | 2,496,488 | 34,176,040 | 0.22% |
| 2025-06-26 | 13.80 | 13.90 | 13.62 | 13.67 | 13.66 | qfq | 3,571,379 | 49,090,461 | -0.94% |
| 2025-06-25 | 13.89 | 13.93 | 13.71 | 13.80 | 13.79 | qfq | 3,756,052 | 51,870,588 | 0.00% |
| 2025-06-24 | 13.52 | 13.81 | 13.51 | 13.80 | 13.79 | qfq | 3,735,276 | 51,328,338 | 1.32% |
| 2025-06-23 | 13.11 | 13.65 | 13.11 | 13.62 | 13.61 | qfq | 3,597,580 | 48,677,153 | 2.02% |
| 2025-06-20 | 13.27 | 13.63 | 13.27 | 13.35 | 13.34 | qfq | 3,565,224 | 48,056,968 | 0.00% |
| 2025-06-19 | 13.44 | 13.62 | 13.32 | 13.35 | 13.34 | qfq | 3,519,639 | 47,344,267 | -0.37% |
| 2025-06-18 | 13.38 | 13.43 | 13.11 | 13.40 | 13.39 | qfq | 3,482,232 | 46,187,116 | 0.00% |
| 2025-06-17 | 13.48 | 13.55 | 13.28 | 13.40 | 13.39 | qfq | 2,860,783 | 38,254,123 | -0.59% |
| 2025-06-16 | 13.28 | 13.54 | 13.22 | 13.48 | 13.47 | qfq | 3,160,540 | 42,458,298 | 1.35% |
| 2025-06-13 | 13.60 | 13.70 | 13.30 | 13.30 | 13.29 | qfq | 3,727,816 | 50,116,222 | -2.13% |
| 2025-06-12 | 14.04 | 14.04 | 13.54 | 13.59 | 13.57 | qfq | 5,768,671 | 78,902,233 | -3.34% |
| 2025-06-11 | 13.91 | 14.09 | 13.86 | 14.06 | 14.04 | qfq | 3,084,648 | 43,229,146 | 1.08% |
| 2025-06-10 | 14.19 | 14.22 | 13.70 | 13.91 | 13.89 | qfq | 4,318,010 | 60,235,393 | -1.97% |
| 2025-06-09 | 13.79 | 14.22 | 13.76 | 14.19 | 14.17 | qfq | 5,108,746 | 72,111,545 | 2.60% |
| 2025-06-06 | 13.89 | 14.10 | 13.74 | 13.83 | 13.81 | qfq | 4,567,600 | 63,555,870 | -0.43% |
| 2025-06-05 | 14.17 | 14.28 | 13.75 | 13.89 | 13.87 | qfq | 6,138,203 | 85,250,538 | -1.98% |
| 2025-06-04 | 14.16 | 14.35 | 14.10 | 14.17 | 14.15 | qfq | 3,743,692 | 53,179,354 | -0.21% |
| 2025-06-03 | 14.20 | 14.52 | 13.93 | 14.20 | 14.18 | qfq | 5,877,588 | 83,806,090 | -0.56% |
| 2025-05-30 | 15.20 | 15.20 | 14.28 | 14.28 | 14.26 | qfq | 9,346,253 | 137,101,966 | -6.24% |
| 2025-05-29 | 15.00 | 15.33 | 14.88 | 15.23 | 15.20 | qfq | 7,782,159 | 117,911,332 | 0.93% |
| 2025-05-28 | 14.89 | 15.36 | 14.84 | 15.09 | 15.06 | qfq | 7,704,144 | 116,261,320 | 1.34% |
| 2025-05-27 | 15.00 | 15.12 | 14.80 | 14.89 | 14.87 | qfq | 5,416,769 | 80,884,532 | -1.65% |
| 2025-05-26 | 14.79 | 15.14 | 14.33 | 15.14 | 15.11 | qfq | 8,271,768 | 121,484,444 | 2.37% |
| 2025-05-23 | 15.20 | 15.59 | 14.77 | 14.79 | 14.77 | qfq | 11,042,343 | 167,499,584 | -4.02% |
| 2025-05-22 | 15.20 | 15.57 | 14.90 | 15.41 | 15.38 | qfq | 11,049,516 | 169,616,780 | 1.38% |
| 2025-05-21 | 15.62 | 15.62 | 15.06 | 15.20 | 15.17 | qfq | 12,156,677 | 185,678,512 | -2.81% |
| 2025-05-20 | 15.05 | 15.75 | 14.71 | 15.64 | 15.61 | qfq | 17,560,784 | 268,948,387 | 3.99% |
| 2025-05-19 | 14.70 | 15.09 | 14.46 | 15.04 | 15.01 | qfq | 8,894,159 | 132,200,683 | 2.17% |
| 2025-05-16 | 14.59 | 14.80 | 14.45 | 14.72 | 14.70 | qfq | 7,832,619 | 114,927,398 | 0.75% |
| 2025-05-15 | 15.32 | 15.36 | 14.61 | 14.61 | 14.59 | qfq | 13,619,232 | 203,393,382 | -5.80% |
| 2025-05-14 | 14.70 | 15.65 | 14.62 | 15.51 | 15.48 | qfq | 20,747,396 | 316,118,233 | 5.22% |
| 2025-05-13 | 14.75 | 14.90 | 14.48 | 14.74 | 14.72 | qfq | 9,693,207 | 142,349,133 | 0.96% |
| 2025-05-12 | 14.89 | 14.96 | 14.51 | 14.60 | 14.58 | qfq | 10,580,492 | 154,833,930 | -1.28% |
| 2025-05-09 | 14.94 | 15.08 | 14.62 | 14.79 | 14.77 | qfq | 12,952,139 | 191,833,043 | -1.07% |
| 2025-05-08 | 14.69 | 15.33 | 14.60 | 14.95 | 14.93 | qfq | 19,271,683 | 289,043,636 | -0.13% |
| 2025-05-07 | 14.40 | 15.02 | 14.26 | 14.97 | 14.95 | qfq | 21,828,841 | 320,139,284 | 4.47% |
| 2025-05-06 | 14.21 | 14.39 | 14.19 | 14.33 | 14.31 | qfq | 12,571,431 | 179,641,319 | 1.06% |
| 2025-04-30 | 14.57 | 14.88 | 14.17 | 14.18 | 14.16 | qfq | 19,412,256 | 279,209,574 | -1.05% |
| 2025-04-29 | 13.52 | 14.33 | 13.40 | 14.33 | 14.31 | qfq | 14,456,641 | 205,156,369 | 9.98% |
| 2025-04-28 | 13.40 | 13.40 | 13.02 | 13.03 | 13.01 | qfq | 7,166,046 | 94,136,012 | -2.69% |
| 2025-04-25 | 13.68 | 13.96 | 13.26 | 13.39 | 13.37 | qfq | 8,002,979 | 108,626,550 | -1.40% |
| 2025-04-24 | 14.10 | 14.25 | 13.52 | 13.58 | 13.56 | qfq | 11,372,496 | 156,249,199 | -4.90% |
| 2025-04-23 | 14.23 | 14.53 | 13.95 | 14.28 | 14.26 | qfq | 13,609,481 | 193,867,457 | 0.63% |
| 2025-04-22 | 14.51 | 14.54 | 14.11 | 14.19 | 14.17 | qfq | 15,402,116 | 219,733,768 | -4.44% |
| 2025-04-21 | 13.93 | 15.30 | 13.80 | 14.85 | 14.83 | qfq | 21,376,939 | 307,027,738 | 4.06% |
| 2025-04-18 | 13.45 | 14.67 | 13.41 | 14.27 | 14.25 | qfq | 26,215,564 | 366,904,680 | 5.63% |
| 2025-04-17 | 12.37 | 13.51 | 12.12 | 13.51 | 13.49 | qfq | 7,733,578 | 101,345,305 | 10.02% |
| 2025-04-16 | 13.18 | 13.20 | 12.08 | 12.28 | 12.26 | qfq | 12,658,747 | 158,827,277 | -7.25% |
| 2025-04-15 | 13.40 | 13.79 | 13.00 | 13.24 | 13.22 | qfq | 11,123,788 | 148,824,308 | -1.19% |
| 2025-04-14 | 13.69 | 13.81 | 13.29 | 13.40 | 13.38 | qfq | 9,788,174 | 131,997,606 | 0.37% |
| 2025-04-11 | 13.25 | 13.73 | 13.17 | 13.35 | 13.33 | qfq | 12,955,932 | 174,723,290 | 0.75% |
| 2025-04-10 | 13.00 | 13.78 | 13.00 | 13.25 | 13.23 | qfq | 15,012,145 | 202,020,739 | 0.23% |
| 2025-04-09 | 12.10 | 13.46 | 11.53 | 13.22 | 13.20 | qfq | 20,635,998 | 257,432,514 | 3.20% |
| 2025-04-08 | 14.17 | 14.44 | 12.75 | 12.81 | 12.79 | qfq | 21,130,476 | 280,801,388 | -9.60% |
| 2025-04-07 | 14.68 | 15.39 | 14.17 | 14.17 | 14.15 | qfq | 19,113,105 | 278,922,071 | -9.97% |
| 2025-04-03 | 14.20 | 16.36 | 13.95 | 15.74 | 15.71 | qfq | 28,842,265 | 432,503,706 | 5.85% |
| 2025-04-02 | 14.16 | 15.58 | 13.81 | 14.87 | 14.85 | qfq | 30,351,898 | 443,354,317 | 5.01% |
| 2025-04-01 | 12.85 | 14.16 | 12.80 | 14.16 | 14.14 | qfq | 20,419,245 | 277,117,723 | 10.02% |
| 2025-03-31 | 13.04 | 13.53 | 12.67 | 12.87 | 12.85 | qfq | 19,047,196 | 248,902,969 | -5.99% |
| 2025-03-28 | 13.20 | 14.19 | 12.61 | 13.69 | 13.67 | qfq | 27,004,677 | 360,530,243 | 5.23% |
| 2025-03-27 | 11.84 | 13.01 | 11.81 | 13.01 | 12.99 | qfq | 11,621,138 | 145,712,508 | 9.97% |
| 2025-03-26 | 11.74 | 11.99 | 11.71 | 11.83 | 11.81 | qfq | 4,307,101 | 51,196,802 | 0.25% |
| 2025-03-25 | 11.33 | 12.01 | 11.26 | 11.80 | 11.78 | qfq | 5,980,862 | 70,047,630 | 4.33% |
| 2025-03-24 | 11.52 | 11.59 | 11.10 | 11.31 | 11.29 | qfq | 2,845,025 | 32,285,933 | -1.39% |
| 2025-03-21 | 11.55 | 11.71 | 11.42 | 11.47 | 11.45 | qfq | 2,363,960 | 27,333,850 | -0.86% |
| 2025-03-20 | 11.66 | 11.68 | 11.53 | 11.57 | 11.55 | qfq | 1,618,500 | 18,748,934 | -0.26% |
| 2025-03-19 | 11.81 | 11.81 | 11.56 | 11.60 | 11.58 | qfq | 2,177,395 | 25,347,308 | -1.44% |
| 2025-03-18 | 11.79 | 11.95 | 11.70 | 11.77 | 11.75 | qfq | 2,563,590 | 30,288,573 | -0.93% |
| 2025-03-17 | 11.86 | 11.90 | 11.69 | 11.88 | 11.86 | qfq | 2,650,724 | 31,285,099 | 1.63% |
| 2025-03-14 | 11.53 | 11.74 | 11.41 | 11.69 | 11.67 | qfq | 2,574,330 | 29,845,887 | 1.48% |
| 2025-03-13 | 11.68 | 11.75 | 11.38 | 11.52 | 11.50 | qfq | 2,553,920 | 29,410,278 | -1.37% |
| 2025-03-12 | 11.74 | 11.81 | 11.63 | 11.68 | 11.66 | qfq | 2,325,125 | 27,222,858 | -0.51% |
| 2025-03-11 | 11.48 | 11.74 | 11.40 | 11.74 | 11.72 | qfq | 3,490,726 | 40,571,770 | 2.09% |
| 2025-03-10 | 11.56 | 11.66 | 11.41 | 11.50 | 11.48 | qfq | 3,156,912 | 36,386,137 | 0.17% |
| 2025-03-07 | 11.43 | 11.57 | 11.30 | 11.48 | 11.46 | qfq | 4,001,341 | 45,898,152 | 0.70% |
| 2025-03-06 | 11.15 | 11.42 | 11.07 | 11.40 | 11.38 | qfq | 4,223,030 | 47,551,044 | 3.07% |
| 2025-03-05 | 11.17 | 11.17 | 10.98 | 11.06 | 11.04 | qfq | 2,234,212 | 24,668,037 | -0.90% |
| 2025-03-04 | 11.07 | 11.19 | 10.98 | 11.16 | 11.14 | qfq | 2,350,214 | 25,983,593 | 0.27% |
| 2025-03-03 | 10.98 | 11.24 | 10.95 | 11.13 | 11.11 | qfq | 2,853,942 | 31,856,954 | 1.92% |
| 2025-02-28 | 11.14 | 11.19 | 10.90 | 10.92 | 10.90 | qfq | 2,378,972 | 26,228,253 | -1.80% |
| 2025-02-27 | 11.20 | 11.21 | 11.00 | 11.12 | 11.10 | qfq | 2,216,878 | 24,596,334 | -0.89% |
| 2025-02-26 | 11.04 | 11.27 | 11.03 | 11.22 | 11.20 | qfq | 2,747,756 | 30,741,587 | 2.19% |
| 2025-02-25 | 11.13 | 11.16 | 10.97 | 10.98 | 10.96 | qfq | 2,177,191 | 24,048,786 | -1.88% |
| 2025-02-24 | 11.15 | 11.27 | 11.08 | 11.19 | 11.17 | qfq | 1,842,479 | 20,566,255 | -0.09% |
| 2025-02-21 | 11.31 | 11.35 | 11.13 | 11.20 | 11.18 | qfq | 2,524,096 | 28,250,605 | -0.62% |
| 2025-02-20 | 10.97 | 11.34 | 10.90 | 11.27 | 11.25 | qfq | 4,058,446 | 45,256,517 | 2.83% |
| 2025-02-19 | 10.75 | 10.97 | 10.75 | 10.96 | 10.94 | qfq | 1,711,273 | 18,622,597 | 1.95% |
| 2025-02-18 | 10.98 | 11.04 | 10.74 | 10.75 | 10.73 | qfq | 2,100,256 | 22,887,057 | -1.47% |
| 2025-02-17 | 10.95 | 11.00 | 10.82 | 10.91 | 10.89 | qfq | 1,726,306 | 18,812,877 | 0.18% |
| 2025-02-14 | 10.91 | 11.00 | 10.86 | 10.89 | 10.87 | qfq | 1,735,101 | 18,962,096 | -0.09% |
| 2025-02-13 | 11.13 | 11.17 | 10.90 | 10.90 | 10.88 | qfq | 2,383,226 | 26,278,273 | -2.24% |
| 2025-02-12 | 11.08 | 11.33 | 11.04 | 11.15 | 11.13 | qfq | 3,344,873 | 37,286,543 | 1.00% |
| 2025-02-11 | 10.94 | 11.08 | 10.76 | 11.04 | 11.02 | qfq | 2,364,820 | 25,799,310 | 1.19% |
| 2025-02-10 | 10.86 | 10.93 | 10.72 | 10.91 | 10.89 | qfq | 2,029,700 | 21,962,466 | 0.74% |
| 2025-02-07 | 10.69 | 10.94 | 10.68 | 10.83 | 10.81 | qfq | 2,767,704 | 29,935,768 | 1.40% |
| 2025-02-06 | 10.63 | 10.69 | 10.53 | 10.68 | 10.66 | qfq | 1,844,347 | 19,608,182 | 0.66% |
| 2025-02-05 | 10.55 | 10.64 | 10.42 | 10.61 | 10.59 | qfq | 1,606,416 | 16,976,848 | 1.24% |
| 2025-01-27 | 10.40 | 10.67 | 10.40 | 10.48 | 10.46 | qfq | 2,049,990 | 21,613,892 | 0.38% |
| 2025-01-24 | 10.39 | 10.49 | 10.29 | 10.44 | 10.42 | qfq | 1,741,775 | 18,070,436 | 0.48% |
| 2025-01-23 | 10.37 | 10.53 | 10.34 | 10.39 | 10.37 | qfq | 2,369,768 | 24,790,902 | 1.07% |
| 2025-01-22 | 10.35 | 10.39 | 10.22 | 10.28 | 10.26 | qfq | 1,364,456 | 14,034,894 | -0.68% |
| 2025-01-21 | 10.54 | 10.59 | 10.24 | 10.35 | 10.33 | qfq | 2,103,507 | 21,779,778 | -1.33% |
| 2025-01-20 | 10.41 | 10.59 | 10.41 | 10.49 | 10.47 | qfq | 2,093,713 | 21,941,827 | 0.19% |
| 2025-01-17 | 10.42 | 10.55 | 10.32 | 10.47 | 10.45 | qfq | 1,654,720 | 17,286,695 | 0.48% |
| 2025-01-16 | 10.45 | 10.57 | 10.32 | 10.42 | 10.40 | qfq | 1,779,924 | 18,573,777 | 0.10% |
| 2025-01-15 | 10.51 | 10.56 | 10.36 | 10.41 | 10.39 | qfq | 1,813,240 | 18,893,080 | -1.14% |
| 2025-01-14 | 10.25 | 10.53 | 10.25 | 10.53 | 10.51 | qfq | 2,097,858 | 21,854,390 | 3.13% |
| 2025-01-13 | 10.00 | 10.25 | 9.95 | 10.21 | 10.19 | qfq | 1,691,583 | 17,148,160 | 1.39% |
| 2025-01-10 | 10.28 | 10.39 | 10.07 | 10.07 | 10.05 | qfq | 1,602,180 | 16,368,893 | -2.14% |
| 2025-01-09 | 10.24 | 10.37 | 10.22 | 10.29 | 10.27 | qfq | 1,396,669 | 14,404,215 | 0.19% |
| 2025-01-08 | 10.38 | 10.39 | 10.05 | 10.27 | 10.25 | qfq | 1,888,208 | 19,352,992 | -1.44% |
| 2025-01-07 | 10.27 | 10.50 | 10.20 | 10.42 | 10.40 | qfq | 2,024,120 | 20,919,472 | 1.56% |
| 2025-01-06 | 10.26 | 10.49 | 10.03 | 10.26 | 10.24 | qfq | 2,650,736 | 27,129,582 | 0.00% |
| 2025-01-03 | 10.52 | 10.66 | 10.23 | 10.26 | 10.24 | qfq | 2,446,440 | 25,480,318 | -2.29% |
| 2025-01-02 | 10.81 | 10.89 | 10.42 | 10.50 | 10.48 | qfq | 2,075,046 | 22,120,217 | -2.87% |
| 2024-12-31 | 11.10 | 11.15 | 10.79 | 10.81 | 10.79 | qfq | 2,092,720 | 22,923,763 | -2.52% |
| 2024-12-30 | 11.32 | 11.36 | 11.04 | 11.09 | 11.07 | qfq | 1,672,902 | 18,588,166 | -1.33% |
| 2024-12-27 | 11.15 | 11.32 | 11.10 | 11.24 | 11.22 | qfq | 1,568,493 | 17,645,261 | 0.99% |
| 2024-12-26 | 11.09 | 11.23 | 11.05 | 11.13 | 11.11 | qfq | 1,643,495 | 18,344,261 | 0.36% |
| 2024-12-25 | 11.31 | 11.36 | 11.00 | 11.09 | 11.07 | qfq | 2,304,860 | 25,645,711 | -2.29% |
| 2024-12-24 | 11.25 | 11.50 | 11.25 | 11.35 | 11.33 | qfq | 1,624,468 | 18,500,813 | 0.71% |
| 2024-12-23 | 11.56 | 11.70 | 11.24 | 11.27 | 11.25 | qfq | 2,300,379 | 26,268,517 | -3.34% |
| 2024-12-20 | 11.55 | 11.79 | 11.52 | 11.66 | 11.64 | qfq | 2,053,628 | 23,935,251 | 0.95% |
| 2024-12-19 | 11.49 | 11.59 | 11.31 | 11.55 | 11.53 | qfq | 2,504,514 | 28,715,650 | -0.43% |
| 2024-12-18 | 11.78 | 11.90 | 11.56 | 11.60 | 11.58 | qfq | 3,466,239 | 40,345,845 | -1.53% |
| 2024-12-17 | 12.14 | 12.20 | 11.77 | 11.78 | 11.76 | qfq | 3,698,039 | 44,162,232 | -1.67% |
| 2024-12-16 | 12.11 | 12.14 | 11.90 | 11.98 | 11.96 | qfq | 2,894,893 | 34,750,667 | -0.99% |
| 2024-12-13 | 12.45 | 12.51 | 12.06 | 12.10 | 12.08 | qfq | 5,383,278 | 65,551,420 | -3.28% |
| 2024-12-12 | 12.61 | 12.70 | 12.37 | 12.51 | 12.49 | qfq | 2,583,468 | 32,252,298 | -0.40% |
| 2024-12-11 | 12.46 | 12.74 | 12.32 | 12.56 | 12.54 | qfq | 3,706,648 | 46,619,045 | 1.87% |
| 2024-12-10 | 12.52 | 12.62 | 12.33 | 12.33 | 12.31 | qfq | 3,241,920 | 40,414,970 | 0.57% |
| 2024-12-09 | 12.20 | 12.33 | 12.11 | 12.26 | 12.24 | qfq | 3,188,060 | 38,983,634 | 0.66% |
| 2024-12-06 | 12.28 | 12.28 | 11.94 | 12.18 | 12.16 | qfq | 2,632,576 | 31,915,869 | -0.25% |
| 2024-12-05 | 12.19 | 12.30 | 12.09 | 12.21 | 12.19 | qfq | 1,946,848 | 23,768,048 | 0.25% |
| 2024-12-04 | 12.54 | 12.56 | 12.11 | 12.18 | 12.16 | qfq | 2,182,859 | 26,855,321 | -2.56% |
| 2024-12-03 | 12.66 | 12.68 | 12.36 | 12.50 | 12.48 | qfq | 2,067,519 | 25,813,998 | -0.56% |
| 2024-12-02 | 12.40 | 12.58 | 12.20 | 12.57 | 12.55 | qfq | 2,888,807 | 36,004,227 | 2.36% |
| 2024-11-29 | 12.17 | 12.45 | 11.95 | 12.28 | 12.26 | qfq | 2,274,976 | 27,866,901 | 0.82% |
| 2024-11-28 | 12.21 | 12.34 | 12.13 | 12.18 | 12.16 | qfq | 2,320,148 | 28,418,567 | -0.25% |
| 2024-11-27 | 12.06 | 12.22 | 11.67 | 12.21 | 12.19 | qfq | 3,205,900 | 38,220,749 | 1.24% |
| 2024-11-26 | 12.47 | 12.55 | 12.03 | 12.06 | 12.04 | qfq | 2,802,864 | 34,177,749 | -3.44% |
| 2024-11-25 | 12.18 | 12.56 | 12.18 | 12.49 | 12.47 | qfq | 2,898,136 | 35,958,620 | 2.71% |
| 2024-11-22 | 12.80 | 12.82 | 12.10 | 12.16 | 12.14 | qfq | 3,214,452 | 39,970,063 | -5.00% |
| 2024-11-21 | 12.83 | 12.95 | 12.62 | 12.80 | 12.78 | qfq | 2,655,701 | 33,989,000 | -0.23% |
| 2024-11-20 | 12.60 | 12.88 | 12.50 | 12.83 | 12.81 | qfq | 3,140,192 | 40,101,670 | 1.42% |
| 2024-11-19 | 12.05 | 12.67 | 12.05 | 12.65 | 12.63 | qfq | 3,567,876 | 44,095,983 | 5.24% |
| 2024-11-18 | 12.30 | 12.42 | 11.90 | 12.02 | 12.00 | qfq | 3,217,884 | 39,209,968 | -1.48% |
| 2024-11-15 | 12.45 | 12.65 | 12.19 | 12.20 | 12.18 | qfq | 2,988,920 | 37,162,402 | -2.17% |
| 2024-11-14 | 12.87 | 12.98 | 12.46 | 12.47 | 12.45 | qfq | 2,901,905 | 36,850,011 | -3.11% |
| 2024-11-13 | 12.80 | 13.03 | 12.55 | 12.87 | 12.85 | qfq | 3,279,056 | 41,942,902 | -0.08% |
| 2024-11-12 | 13.14 | 13.30 | 12.75 | 12.88 | 12.86 | qfq | 4,369,711 | 57,006,542 | -1.83% |
| 2024-11-11 | 12.64 | 13.14 | 12.64 | 13.12 | 13.10 | qfq | 4,273,876 | 55,341,763 | 3.80% |
| 2024-11-08 | 12.80 | 12.92 | 12.57 | 12.64 | 12.62 | qfq | 3,957,227 | 50,373,516 | -0.39% |
| 2024-11-07 | 12.41 | 12.76 | 12.41 | 12.69 | 12.67 | qfq | 3,417,026 | 43,186,489 | 1.36% |
| 2024-11-06 | 12.46 | 12.79 | 12.35 | 12.52 | 12.50 | qfq | 4,367,651 | 54,847,241 | 0.72% |
| 2024-11-05 | 12.08 | 12.43 | 12.01 | 12.43 | 12.41 | qfq | 3,491,165 | 42,855,573 | 2.81% |
| 2024-11-04 | 11.95 | 12.09 | 11.75 | 12.09 | 12.07 | qfq | 2,779,537 | 33,355,701 | 2.98% |
| 2024-11-01 | 12.10 | 12.13 | 11.70 | 11.74 | 11.72 | qfq | 3,510,227 | 41,676,508 | -2.17% |
| 2024-10-31 | 11.69 | 12.08 | 11.66 | 12.00 | 11.98 | qfq | 2,891,229 | 34,486,071 | 1.78% |
| 2024-10-30 | 11.85 | 12.07 | 11.68 | 11.79 | 11.77 | qfq | 2,970,025 | 35,246,269 | -1.01% |
| 2024-10-29 | 12.15 | 12.45 | 11.89 | 11.91 | 11.89 | qfq | 4,479,599 | 54,321,907 | -2.78% |
| 2024-10-28 | 12.30 | 12.38 | 12.04 | 12.25 | 12.23 | qfq | 3,871,560 | 47,205,423 | -0.41% |
| 2024-10-25 | 11.55 | 12.36 | 11.55 | 12.30 | 12.28 | qfq | 5,370,599 | 64,998,547 | 5.85% |
| 2024-10-24 | 11.94 | 11.94 | 11.53 | 11.62 | 11.60 | qfq | 2,661,284 | 31,027,093 | -2.11% |
| 2024-10-23 | 11.72 | 12.12 | 11.66 | 11.87 | 11.85 | qfq | 4,321,145 | 51,292,610 | 1.45% |
| 2024-10-22 | 11.55 | 11.73 | 11.48 | 11.70 | 11.68 | qfq | 3,111,308 | 36,115,848 | 1.21% |
| 2024-10-21 | 11.64 | 11.90 | 11.54 | 11.56 | 11.54 | qfq | 4,715,356 | 55,236,506 | -0.69% |
| 2024-10-18 | 11.46 | 11.82 | 11.13 | 11.64 | 11.62 | qfq | 6,425,959 | 73,726,524 | 3.84% |
| 2024-10-17 | 11.21 | 11.50 | 11.10 | 11.21 | 11.19 | qfq | 2,430,385 | 27,375,943 | -0.53% |
| 2024-10-16 | 11.13 | 11.49 | 11.02 | 11.27 | 11.25 | qfq | 2,263,704 | 25,553,470 | 0.54% |
| 2024-10-15 | 11.61 | 11.65 | 11.21 | 11.21 | 11.19 | qfq | 2,527,584 | 28,851,962 | -2.52% |
| 2024-10-14 | 11.31 | 11.58 | 11.07 | 11.50 | 11.48 | qfq | 2,826,012 | 32,152,439 | 1.95% |
| 2024-10-11 | 11.91 | 12.00 | 11.13 | 11.28 | 11.26 | qfq | 3,582,847 | 41,057,151 | -5.37% |
| 2024-10-10 | 11.95 | 12.50 | 11.83 | 11.92 | 11.90 | qfq | 4,632,229 | 56,272,198 | -0.67% |
| 2024-10-09 | 13.29 | 13.30 | 12.00 | 12.00 | 11.98 | qfq | 5,821,614 | 73,117,283 | -9.77% |
| 2024-10-08 | 13.32 | 13.32 | 12.58 | 13.30 | 13.28 | qfq | 7,972,115 | 104,535,166 | 9.83% |
| 2024-09-30 | 11.65 | 12.11 | 11.44 | 12.11 | 12.09 | qfq | 6,374,216 | 76,017,787 | 9.99% |
| 2024-09-27 | 10.66 | 11.05 | 10.66 | 11.01 | 10.99 | qfq | 2,243,047 | 24,487,366 | 4.66% |
| 2024-09-26 | 10.10 | 10.54 | 10.06 | 10.52 | 10.50 | qfq | 2,777,309 | 28,690,337 | 3.95% |
| 2024-09-25 | 10.23 | 10.41 | 10.10 | 10.12 | 10.10 | qfq | 2,603,382 | 26,780,532 | -0.69% |
| 2024-09-24 | 9.67 | 10.19 | 9.65 | 10.19 | 10.17 | qfq | 2,931,772 | 29,252,331 | 6.15% |
| 2024-09-23 | 9.66 | 9.78 | 9.56 | 9.60 | 9.58 | qfq | 1,190,432 | 11,468,771 | -0.62% |
| 2024-09-20 | 9.88 | 9.89 | 9.64 | 9.66 | 9.64 | qfq | 1,162,660 | 11,280,464 | -2.03% |
| 2024-09-19 | 9.46 | 9.94 | 9.45 | 9.86 | 9.84 | qfq | 1,526,084 | 14,871,439 | 3.79% |
| 2024-09-18 | 9.78 | 9.80 | 9.40 | 9.50 | 9.48 | qfq | 1,296,224 | 12,356,263 | -2.76% |
| 2024-09-13 | 10.10 | 10.10 | 9.74 | 9.77 | 9.75 | qfq | 1,274,440 | 12,547,629 | -2.88% |
| 2024-09-12 | 9.94 | 10.26 | 9.94 | 10.06 | 10.04 | qfq | 1,312,887 | 13,298,502 | 0.20% |
| 2024-09-11 | 10.11 | 10.18 | 9.96 | 10.04 | 10.02 | qfq | 1,461,245 | 14,707,998 | 0.50% |
| 2024-09-10 | 9.92 | 10.05 | 9.71 | 9.99 | 9.97 | qfq | 1,372,936 | 13,565,174 | 1.22% |
| 2024-09-09 | 9.90 | 10.03 | 9.76 | 9.87 | 9.85 | qfq | 1,142,960 | 11,332,167 | -0.50% |
| 2024-09-06 | 10.15 | 10.18 | 9.88 | 9.92 | 9.90 | qfq | 1,327,540 | 13,248,274 | -2.27% |
| 2024-09-05 | 10.13 | 10.34 | 10.10 | 10.15 | 10.13 | qfq | 1,273,120 | 12,976,794 | -0.20% |
| 2024-09-04 | 10.15 | 10.31 | 10.08 | 10.17 | 10.15 | qfq | 1,355,780 | 13,854,423 | 0.00% |
| 2024-09-03 | 10.07 | 10.30 | 10.00 | 10.17 | 10.15 | qfq | 1,051,260 | 10,698,331 | 0.99% |
| 2024-09-02 | 10.29 | 10.36 | 10.06 | 10.07 | 10.05 | qfq | 1,278,380 | 13,038,723 | -2.04% |
| 2024-08-30 | 10.10 | 10.39 | 10.04 | 10.28 | 10.26 | qfq | 1,701,720 | 17,455,318 | 1.78% |
| 2024-08-29 | 9.83 | 10.14 | 9.77 | 10.10 | 10.08 | qfq | 1,584,200 | 15,800,349 | 2.64% |
| 2024-08-28 | 9.73 | 9.94 | 9.60 | 9.84 | 9.82 | qfq | 1,404,128 | 13,781,806 | 1.65% |
| 2024-08-27 | 9.87 | 9.87 | 9.56 | 9.68 | 9.66 | qfq | 1,269,568 | 12,267,347 | -1.02% |
| 2024-08-26 | 9.45 | 9.88 | 9.42 | 9.78 | 9.76 | qfq | 1,864,412 | 18,176,292 | 3.49% |
| 2024-08-23 | 9.69 | 9.77 | 9.40 | 9.45 | 9.43 | qfq | 1,788,196 | 17,028,524 | -2.48% |
| 2024-08-22 | 9.92 | 9.98 | 9.64 | 9.69 | 9.67 | qfq | 1,192,616 | 11,623,325 | -1.82% |
| 2024-08-21 | 9.84 | 9.96 | 9.77 | 9.87 | 9.85 | qfq | 1,136,456 | 11,231,629 | 0.41% |
| 2024-08-20 | 10.02 | 10.09 | 9.76 | 9.83 | 9.81 | qfq | 1,423,920 | 14,080,799 | -1.40% |
| 2024-08-19 | 10.05 | 10.08 | 9.89 | 9.97 | 9.95 | qfq | 1,123,848 | 11,229,247 | -0.30% |
| 2024-08-16 | 10.13 | 10.24 | 10.00 | 10.00 | 9.98 | qfq | 1,470,976 | 14,793,097 | -1.96% |
| 2024-08-15 | 10.04 | 10.35 | 9.98 | 10.20 | 10.18 | qfq | 1,864,039 | 18,987,465 | 1.29% |
| 2024-08-14 | 10.31 | 10.40 | 10.07 | 10.07 | 10.05 | qfq | 1,536,716 | 15,583,177 | -2.52% |
| 2024-08-13 | 10.22 | 10.39 | 10.06 | 10.33 | 10.31 | qfq | 1,147,283 | 11,725,411 | 0.98% |
| 2024-08-12 | 10.30 | 10.34 | 10.16 | 10.23 | 10.21 | qfq | 1,095,432 | 11,202,120 | -0.68% |
| 2024-08-09 | 10.58 | 10.65 | 10.30 | 10.30 | 10.28 | qfq | 1,267,013 | 13,238,285 | -2.09% |
| 2024-08-08 | 10.42 | 10.60 | 10.27 | 10.52 | 10.50 | qfq | 1,257,189 | 13,137,622 | 0.86% |
| 2024-08-07 | 10.40 | 10.53 | 10.27 | 10.43 | 10.41 | qfq | 1,326,772 | 13,802,557 | -0.38% |
| 2024-08-06 | 10.45 | 10.48 | 10.29 | 10.47 | 10.45 | qfq | 1,507,174 | 15,676,269 | 2.85% |
| 2024-08-05 | 10.38 | 10.63 | 10.12 | 10.18 | 10.16 | qfq | 1,553,902 | 16,089,118 | -2.58% |
| 2024-08-02 | 10.55 | 10.72 | 10.43 | 10.45 | 10.43 | qfq | 1,249,336 | 13,196,849 | -1.42% |
| 2024-08-01 | 10.72 | 10.86 | 10.48 | 10.60 | 10.58 | qfq | 1,640,684 | 17,451,230 | -1.12% |
| 2024-07-31 | 10.31 | 10.73 | 10.17 | 10.72 | 10.70 | qfq | 2,558,265 | 26,895,156 | 4.08% |
| 2024-07-30 | 10.21 | 10.34 | 10.08 | 10.30 | 10.28 | qfq | 1,115,509 | 11,417,488 | 0.88% |
| 2024-07-29 | 10.29 | 10.34 | 10.11 | 10.21 | 10.19 | qfq | 1,349,429 | 13,783,393 | -1.35% |
| 2024-07-26 | 10.39 | 10.53 | 10.24 | 10.35 | 10.33 | qfq | 1,449,720 | 15,064,892 | 1.37% |
| 2024-07-25 | 10.04 | 10.34 | 10.00 | 10.21 | 10.19 | qfq | 1,570,444 | 15,955,480 | 1.69% |
| 2024-07-24 | 10.30 | 10.31 | 10.02 | 10.04 | 10.02 | qfq | 1,663,694 | 16,846,160 | -1.95% |
| 2024-07-23 | 10.55 | 10.67 | 10.24 | 10.24 | 10.22 | qfq | 1,841,800 | 19,124,985 | -3.58% |
| 2024-07-22 | 10.76 | 10.77 | 10.53 | 10.62 | 10.60 | qfq | 1,217,932 | 12,960,607 | -1.03% |
| 2024-07-19 | 10.55 | 10.79 | 10.32 | 10.73 | 10.71 | qfq | 1,495,631 | 15,842,272 | 1.51% |
| 2024-07-18 | 10.63 | 10.64 | 10.30 | 10.57 | 10.55 | qfq | 1,843,907 | 19,349,964 | -0.84% |
| 2024-07-17 | 10.76 | 10.78 | 10.53 | 10.66 | 10.64 | qfq | 1,652,819 | 17,609,261 | 0.00% |
| 2024-07-16 | 11.07 | 11.08 | 10.59 | 10.66 | 10.64 | qfq | 2,606,752 | 28,063,076 | -3.53% |
| 2024-07-15 | 11.47 | 11.48 | 11.02 | 11.05 | 11.03 | qfq | 1,500,108 | 16,705,334 | -3.16% |
| 2024-07-12 | 11.49 | 11.56 | 11.36 | 11.41 | 11.39 | qfq | 1,098,368 | 12,588,371 | -0.70% |
| 2024-07-11 | 11.26 | 11.55 | 11.14 | 11.49 | 11.47 | qfq | 2,061,161 | 23,479,675 | 3.89% |
| 2024-07-10 | 11.13 | 11.44 | 11.05 | 11.06 | 11.04 | qfq | 1,756,849 | 19,693,611 | -1.69% |
| 2024-07-09 | 11.01 | 11.40 | 10.86 | 11.25 | 11.23 | qfq | 1,745,408 | 19,460,891 | 2.09% |
| 2024-07-08 | 11.35 | 11.36 | 10.99 | 11.02 | 11.00 | qfq | 1,477,820 | 16,442,454 | -2.99% |
| 2024-07-05 | 11.29 | 11.43 | 11.15 | 11.36 | 11.34 | qfq | 1,210,820 | 13,679,797 | 0.44% |
| 2024-07-04 | 11.72 | 11.77 | 11.28 | 11.31 | 11.29 | qfq | 1,491,846 | 17,081,791 | -3.50% |
| 2024-07-03 | 11.86 | 11.89 | 11.65 | 11.72 | 11.70 | qfq | 1,186,724 | 13,959,538 | -0.26% |
| 2024-07-02 | 11.94 | 11.94 | 11.68 | 11.75 | 11.73 | qfq | 1,305,402 | 15,365,279 | -1.01% |
| 2024-07-01 | 11.74 | 11.94 | 11.60 | 11.87 | 11.85 | qfq | 1,224,164 | 14,419,106 | 1.02% |
| 2024-06-28 | 11.84 | 12.13 | 11.72 | 11.75 | 11.73 | qfq | 1,166,515 | 13,908,492 | -1.18% |
| 2024-06-27 | 12.21 | 12.30 | 11.88 | 11.89 | 11.87 | qfq | 1,342,740 | 16,165,874 | -2.94% |
| 2024-06-26 | 11.87 | 12.26 | 11.66 | 12.25 | 12.23 | qfq | 1,592,580 | 19,112,604 | 3.38% |
| 2024-06-25 | 11.74 | 11.99 | 11.71 | 11.85 | 11.83 | qfq | 1,345,073 | 15,955,239 | 0.85% |
| 2024-06-24 | 12.20 | 12.20 | 11.66 | 11.75 | 11.73 | qfq | 2,110,420 | 25,032,987 | -3.69% |
| 2024-06-21 | 12.40 | 12.50 | 12.18 | 12.20 | 12.18 | qfq | 1,481,872 | 18,220,005 | -1.69% |
| 2024-06-20 | 12.68 | 12.73 | 12.40 | 12.41 | 12.39 | qfq | 1,198,820 | 15,027,952 | -1.90% |
| 2024-06-19 | 12.94 | 12.94 | 12.55 | 12.65 | 12.63 | qfq | 1,218,725 | 15,463,496 | -1.71% |
| 2024-06-18 | 12.71 | 12.94 | 12.63 | 12.87 | 12.85 | qfq | 1,458,783 | 18,692,896 | 1.82% |
| 2024-06-17 | 12.74 | 12.87 | 12.60 | 12.64 | 12.62 | qfq | 1,387,904 | 17,632,495 | -0.71% |
| 2024-06-14 | 13.02 | 13.13 | 12.63 | 12.73 | 12.71 | qfq | 1,519,440 | 19,409,244 | -2.00% |
| 2024-06-13 | 13.07 | 13.19 | 12.87 | 12.99 | 12.97 | qfq | 1,254,340 | 16,288,262 | -0.23% |
| 2024-06-12 | 12.92 | 13.16 | 12.92 | 13.02 | 13.00 | qfq | 1,269,242 | 16,553,503 | 1.09% |
| 2024-06-11 | 12.50 | 12.91 | 12.35 | 12.88 | 12.86 | qfq | 1,483,391 | 18,808,263 | 2.47% |
| 2024-06-07 | 12.45 | 12.84 | 12.45 | 12.57 | 12.55 | qfq | 1,622,099 | 20,474,703 | 0.56% |
| 2024-06-06 | 12.74 | 13.00 | 12.47 | 12.50 | 12.48 | qfq | 2,789,961 | 35,166,070 | -2.65% |
| 2024-06-05 | 13.26 | 13.45 | 12.84 | 12.84 | 12.82 | qfq | 1,906,000 | 24,930,403 | -1.38% |
| 2024-06-04 | 13.01 | 13.13 | 12.73 | 13.02 | 13.00 | qfq | 2,361,464 | 30,489,858 | -0.84% |
| 2024-06-03 | 13.36 | 13.40 | 12.95 | 13.13 | 13.11 | qfq | 2,776,636 | 36,298,695 | -1.72% |
| 2024-05-31 | 13.30 | 13.66 | 13.22 | 13.36 | 13.34 | qfq | 2,993,005 | 40,168,779 | -0.96% |
| 2024-05-30 | 13.43 | 14.14 | 13.25 | 13.49 | 13.47 | qfq | 2,808,112 | 38,411,568 | 0.30% |
| 2024-05-29 | 13.17 | 13.67 | 13.15 | 13.45 | 13.43 | qfq | 1,455,948 | 19,621,717 | 1.51% |
| 2024-05-28 | 13.40 | 13.52 | 13.20 | 13.25 | 13.23 | qfq | 1,445,496 | 19,282,704 | -1.63% |
| 2024-05-27 | 13.38 | 13.50 | 13.07 | 13.47 | 13.40 | qfq | 1,469,774 | 19,482,522 | 0.75% |
| 2024-05-24 | 13.50 | 13.74 | 13.37 | 13.37 | 13.30 | qfq | 1,368,162 | 18,494,170 | -1.84% |
| 2024-05-23 | 14.12 | 14.12 | 13.57 | 13.62 | 13.54 | qfq | 1,574,334 | 21,547,526 | -2.64% |
| 2024-05-22 | 13.81 | 14.05 | 13.79 | 13.99 | 13.91 | qfq | 1,553,725 | 21,648,815 | 1.52% |
| 2024-05-21 | 14.00 | 14.14 | 13.75 | 13.78 | 13.70 | qfq | 1,595,737 | 22,134,150 | -1.92% |
| 2024-05-20 | 14.48 | 14.48 | 13.98 | 14.05 | 13.97 | qfq | 2,491,636 | 35,214,448 | 0.57% |
| 2024-05-17 | 13.70 | 13.97 | 13.51 | 13.97 | 13.89 | qfq | 1,757,030 | 24,197,938 | 2.65% |
| 2024-05-16 | 13.63 | 13.89 | 13.58 | 13.61 | 13.53 | qfq | 1,926,916 | 26,431,915 | 0.37% |
| 2024-05-15 | 13.62 | 13.68 | 13.40 | 13.56 | 13.49 | qfq | 1,368,184 | 18,528,021 | -0.44% |
| 2024-05-14 | 13.66 | 13.89 | 13.45 | 13.62 | 13.54 | qfq | 1,896,497 | 25,985,546 | 0.59% |
| 2024-05-13 | 13.94 | 13.99 | 13.50 | 13.54 | 13.47 | qfq | 2,203,116 | 30,050,560 | -3.29% |
| 2024-05-10 | 14.28 | 14.42 | 13.95 | 14.00 | 13.92 | qfq | 1,872,178 | 26,322,519 | -1.55% |
| 2024-05-09 | 14.20 | 14.45 | 14.13 | 14.22 | 14.14 | qfq | 1,823,258 | 26,073,835 | 0.71% |
| 2024-05-08 | 14.17 | 14.45 | 14.10 | 14.12 | 14.04 | qfq | 2,164,330 | 30,793,352 | -1.60% |
| 2024-05-07 | 14.15 | 14.40 | 14.04 | 14.35 | 14.27 | qfq | 2,163,324 | 30,811,240 | 1.27% |
| 2024-05-06 | 13.75 | 14.22 | 13.75 | 14.17 | 14.09 | qfq | 2,428,994 | 34,163,903 | 3.66% |
| 2024-04-30 | 13.86 | 13.86 | 13.56 | 13.67 | 13.59 | qfq | 1,657,412 | 22,660,313 | -0.65% |
| 2024-04-29 | 13.04 | 13.78 | 13.00 | 13.76 | 13.68 | qfq | 2,827,885 | 38,487,459 | 4.72% |
| 2024-04-26 | 12.56 | 13.22 | 12.56 | 13.14 | 13.07 | qfq | 3,039,180 | 39,582,733 | 2.66% |
| 2024-04-25 | 12.61 | 13.06 | 12.54 | 12.80 | 12.73 | qfq | 2,314,524 | 29,802,494 | 1.43% |
| 2024-04-24 | 12.55 | 12.68 | 12.40 | 12.62 | 12.55 | qfq | 2,027,165 | 25,476,257 | 0.56% |
| 2024-04-23 | 12.51 | 12.75 | 12.40 | 12.55 | 12.48 | qfq | 2,223,061 | 27,865,107 | 0.32% |
| 2024-04-22 | 12.43 | 12.77 | 12.23 | 12.51 | 12.44 | qfq | 2,804,494 | 35,190,086 | -0.32% |
| 2024-04-19 | 12.65 | 12.78 | 12.15 | 12.55 | 12.48 | qfq | 4,806,742 | 59,921,642 | -3.09% |
| 2024-04-18 | 13.13 | 13.23 | 12.78 | 12.95 | 12.88 | qfq | 2,615,964 | 34,057,461 | -2.19% |
| 2024-04-17 | 12.43 | 13.25 | 12.43 | 13.24 | 13.17 | qfq | 3,540,782 | 46,063,286 | 7.64% |
| 2024-04-16 | 13.33 | 13.33 | 12.24 | 12.30 | 12.23 | qfq | 4,066,590 | 51,188,417 | -7.73% |
| 2024-04-15 | 14.00 | 14.14 | 13.11 | 13.33 | 13.26 | qfq | 3,890,682 | 52,633,180 | -4.85% |
| 2024-04-12 | 14.40 | 14.47 | 13.94 | 14.01 | 13.93 | qfq | 3,635,916 | 51,230,626 | -3.11% |
| 2024-04-11 | 14.38 | 14.87 | 14.03 | 14.46 | 14.38 | qfq | 3,688,479 | 53,318,080 | 0.42% |
| 2024-04-10 | 14.70 | 14.70 | 14.25 | 14.40 | 14.32 | qfq | 2,570,518 | 37,140,601 | -2.37% |
| 2024-04-09 | 14.09 | 14.80 | 14.06 | 14.75 | 14.67 | qfq | 4,409,640 | 64,347,278 | 4.61% |
| 2024-04-08 | 14.77 | 14.95 | 14.08 | 14.10 | 14.02 | qfq | 3,517,305 | 50,737,736 | -4.60% |
| 2024-04-03 | 14.60 | 15.06 | 14.54 | 14.78 | 14.70 | qfq | 3,877,199 | 57,535,994 | 0.54% |
| 2024-04-02 | 14.13 | 14.75 | 14.10 | 14.70 | 14.62 | qfq | 4,105,937 | 59,639,718 | 3.81% |
| 2024-04-01 | 13.61 | 14.16 | 13.59 | 14.16 | 14.08 | qfq | 2,640,861 | 37,034,132 | 3.81% |
| 2024-03-29 | 13.47 | 13.68 | 13.42 | 13.64 | 13.56 | qfq | 1,448,526 | 19,646,673 | 0.81% |
| 2024-03-28 | 13.27 | 13.70 | 13.24 | 13.53 | 13.46 | qfq | 2,121,696 | 28,670,204 | 1.96% |
| 2024-03-27 | 13.98 | 14.02 | 13.25 | 13.27 | 13.20 | qfq | 2,422,510 | 32,946,650 | -4.74% |
| 2024-03-26 | 13.89 | 14.02 | 13.57 | 13.93 | 13.85 | qfq | 2,630,393 | 36,336,216 | 0.36% |
| 2024-03-25 | 14.35 | 14.45 | 13.88 | 13.88 | 13.80 | qfq | 3,305,611 | 46,716,234 | -3.48% |
| 2024-03-22 | 14.73 | 14.75 | 14.31 | 14.38 | 14.30 | qfq | 3,332,665 | 48,334,910 | -2.44% |
| 2024-03-21 | 14.86 | 15.02 | 14.61 | 14.74 | 14.66 | qfq | 3,264,468 | 48,258,019 | -0.74% |
| 2024-03-20 | 14.70 | 14.88 | 14.61 | 14.85 | 14.77 | qfq | 3,014,740 | 44,537,484 | 1.16% |
| 2024-03-19 | 14.76 | 15.13 | 14.68 | 14.68 | 14.60 | qfq | 3,527,051 | 52,236,895 | -1.48% |
| 2024-03-18 | 14.62 | 14.91 | 14.48 | 14.90 | 14.82 | qfq | 5,314,827 | 78,166,740 | 1.36% |
| 2024-03-15 | 14.25 | 14.95 | 14.03 | 14.70 | 14.62 | qfq | 6,120,643 | 88,740,683 | 3.16% |
| 2024-03-14 | 14.46 | 14.67 | 14.05 | 14.25 | 14.17 | qfq | 2,738,778 | 39,203,447 | -1.18% |
| 2024-03-13 | 14.63 | 14.69 | 14.36 | 14.42 | 14.34 | qfq | 2,621,248 | 37,953,623 | -1.10% |
| 2024-03-12 | 14.50 | 14.63 | 14.25 | 14.58 | 14.50 | qfq | 3,098,409 | 44,840,467 | 1.11% |
| 2024-03-11 | 14.06 | 14.42 | 13.88 | 14.42 | 14.34 | qfq | 3,907,891 | 55,602,498 | 2.56% |
| 2024-03-08 | 14.18 | 14.19 | 13.82 | 14.06 | 13.98 | qfq | 2,132,162 | 29,843,995 | 0.72% |
| 2024-03-07 | 14.34 | 14.66 | 13.96 | 13.96 | 13.88 | qfq | 3,008,104 | 43,019,594 | -2.04% |
| 2024-03-06 | 13.90 | 14.39 | 13.80 | 14.25 | 14.17 | qfq | 3,062,644 | 43,215,574 | 1.71% |
| 2024-03-05 | 14.20 | 14.20 | 13.82 | 14.01 | 13.93 | qfq | 2,383,484 | 33,339,790 | -1.34% |
| 2024-03-04 | 14.37 | 14.55 | 14.05 | 14.20 | 14.12 | qfq | 2,612,933 | 37,120,864 | -1.18% |
| 2024-03-01 | 14.16 | 14.68 | 14.10 | 14.37 | 14.29 | qfq | 3,565,940 | 51,219,837 | 2.50% |
| 2024-02-29 | 13.45 | 14.06 | 13.35 | 14.02 | 13.94 | qfq | 3,062,906 | 42,452,840 | 3.47% |
| 2024-02-28 | 14.34 | 14.86 | 13.55 | 13.55 | 13.48 | qfq | 4,512,088 | 64,324,070 | -5.51% |
| 2024-02-27 | 13.94 | 14.34 | 13.82 | 14.34 | 14.26 | qfq | 2,838,614 | 40,173,639 | 2.28% |
| 2024-02-26 | 14.15 | 14.35 | 13.86 | 14.02 | 13.94 | qfq | 3,205,513 | 45,026,558 | -0.36% |
| 2024-02-23 | 13.75 | 14.08 | 13.71 | 14.07 | 13.99 | qfq | 3,138,812 | 43,756,612 | 2.93% |
| 2024-02-22 | 13.49 | 13.77 | 13.40 | 13.67 | 13.59 | qfq | 2,081,387 | 28,296,417 | 1.33% |
| 2024-02-21 | 13.20 | 13.95 | 13.08 | 13.49 | 13.42 | qfq | 3,205,788 | 43,589,701 | 1.50% |
| 2024-02-20 | 13.35 | 13.35 | 13.02 | 13.29 | 13.22 | qfq | 2,401,801 | 31,643,397 | -0.52% |
| 2024-02-19 | 13.55 | 13.57 | 13.10 | 13.36 | 13.29 | qfq | 4,371,430 | 58,270,579 | 1.14% |
| 2024-02-08 | 12.41 | 13.49 | 12.23 | 13.21 | 13.14 | qfq | 4,240,412 | 55,450,470 | 6.53% |
| 2024-02-07 | 12.19 | 12.68 | 11.70 | 12.40 | 12.33 | qfq | 4,624,256 | 57,107,417 | 3.33% |
| 2024-02-06 | 10.88 | 12.22 | 10.75 | 12.00 | 11.93 | qfq | 6,119,218 | 71,369,137 | 8.01% |
| 2024-02-05 | 12.30 | 12.30 | 11.01 | 11.11 | 11.05 | qfq | 4,876,935 | 55,666,393 | -9.16% |
| 2024-02-02 | 12.89 | 13.20 | 11.80 | 12.23 | 12.16 | qfq | 3,183,272 | 39,581,481 | -5.12% |
| 2024-02-01 | 12.91 | 13.24 | 12.61 | 12.89 | 12.82 | qfq | 2,318,817 | 30,000,487 | -0.54% |
| 2024-01-31 | 13.74 | 13.91 | 12.88 | 12.96 | 12.89 | qfq | 2,974,775 | 39,567,920 | -5.68% |
| 2024-01-30 | 14.11 | 14.42 | 13.73 | 13.74 | 13.66 | qfq | 2,809,244 | 39,402,917 | -3.78% |
| 2024-01-29 | 15.01 | 15.13 | 14.23 | 14.28 | 14.20 | qfq | 3,668,134 | 53,429,445 | -5.74% |
| 2024-01-26 | 15.33 | 15.49 | 15.14 | 15.15 | 15.07 | qfq | 2,209,200 | 33,786,241 | -1.50% |
| 2024-01-25 | 15.08 | 15.53 | 14.77 | 15.38 | 15.30 | qfq | 3,015,546 | 45,792,604 | 1.99% |
| 2024-01-24 | 15.25 | 15.46 | 14.55 | 15.08 | 15.00 | qfq | 3,014,946 | 45,039,787 | -1.11% |
| 2024-01-23 | 14.85 | 15.45 | 14.67 | 15.25 | 15.17 | qfq | 3,277,992 | 49,562,998 | 1.87% |
| 2024-01-22 | 16.00 | 16.09 | 14.86 | 14.97 | 14.89 | qfq | 5,786,987 | 89,912,871 | -7.54% |
| 2024-01-19 | 16.86 | 17.35 | 16.17 | 16.19 | 16.10 | qfq | 6,965,726 | 116,886,376 | -1.16% |
| 2024-01-18 | 16.65 | 16.74 | 15.70 | 16.38 | 16.29 | qfq | 7,978,005 | 129,210,030 | -3.93% |
| 2024-01-17 | 16.70 | 17.60 | 16.62 | 17.05 | 16.96 | qfq | 8,529,419 | 146,038,425 | 2.10% |
| 2024-01-16 | 16.22 | 17.50 | 16.13 | 16.70 | 16.61 | qfq | 6,531,694 | 109,963,046 | 2.83% |
| 2024-01-15 | 16.44 | 16.69 | 16.24 | 16.24 | 16.15 | qfq | 1,790,864 | 29,294,095 | -1.81% |
| 2024-01-12 | 16.49 | 16.97 | 16.38 | 16.54 | 16.45 | qfq | 2,809,485 | 46,809,690 | 0.12% |
| 2024-01-11 | 16.15 | 16.63 | 15.99 | 16.52 | 16.43 | qfq | 2,937,383 | 47,802,994 | 2.29% |
| 2024-01-10 | 16.30 | 16.60 | 16.00 | 16.15 | 16.06 | qfq | 1,981,005 | 32,169,831 | -1.64% |
| 2024-01-09 | 16.49 | 16.76 | 16.13 | 16.42 | 16.33 | qfq | 3,080,927 | 50,587,472 | -0.36% |
| 2024-01-08 | 16.89 | 17.05 | 16.48 | 16.48 | 16.39 | qfq | 2,150,736 | 35,870,121 | -2.43% |
| 2024-01-05 | 17.40 | 17.57 | 16.79 | 16.89 | 16.80 | qfq | 3,022,728 | 51,769,542 | -2.99% |
| 2024-01-04 | 17.80 | 17.80 | 17.38 | 17.41 | 17.31 | qfq | 2,581,535 | 45,181,677 | -2.19% |
| 2024-01-03 | 17.82 | 17.94 | 17.51 | 17.80 | 17.70 | qfq | 3,503,591 | 62,039,612 | -0.11% |
| 2024-01-02 | 17.94 | 18.00 | 17.72 | 17.82 | 17.72 | qfq | 3,564,828 | 63,597,828 | -0.89% |
| 2023-12-29 | 17.71 | 18.17 | 17.70 | 17.98 | 17.88 | qfq | 5,765,825 | 103,191,802 | 0.17% |
| 2023-12-28 | 17.28 | 18.08 | 17.11 | 17.95 | 17.85 | qfq | 8,663,118 | 153,484,791 | 4.60% |
| 2023-12-27 | 17.55 | 17.69 | 16.93 | 17.16 | 17.07 | qfq | 6,339,841 | 109,099,823 | -2.22% |
| 2023-12-26 | 16.56 | 18.28 | 16.41 | 17.55 | 17.45 | qfq | 8,867,401 | 153,758,231 | 5.60% |
| 2023-12-25 | 16.80 | 17.15 | 16.55 | 16.62 | 16.53 | qfq | 3,622,692 | 60,898,006 | -1.42% |
| 2023-12-22 | 16.63 | 17.26 | 16.32 | 16.86 | 16.77 | qfq | 5,846,148 | 98,409,028 | 1.87% |
| 2023-12-21 | 16.29 | 16.69 | 16.21 | 16.55 | 16.46 | qfq | 3,580,915 | 58,953,502 | 0.55% |
| 2023-12-20 | 17.08 | 17.08 | 16.34 | 16.46 | 16.37 | qfq | 4,782,777 | 79,405,707 | -3.23% |
| 2023-12-19 | 16.92 | 17.15 | 16.70 | 17.01 | 16.92 | qfq | 3,648,013 | 61,875,135 | -0.18% |
| 2023-12-18 | 17.50 | 17.72 | 16.88 | 17.04 | 16.95 | qfq | 5,475,755 | 94,572,577 | -3.84% |
| 2023-12-15 | 18.11 | 18.25 | 17.38 | 17.72 | 17.62 | qfq | 8,074,945 | 143,101,902 | -2.90% |
| 2023-12-14 | 18.78 | 18.88 | 18.18 | 18.25 | 18.15 | qfq | 8,484,748 | 156,183,279 | -2.46% |
| 2023-12-13 | 18.90 | 19.31 | 18.66 | 18.71 | 18.61 | qfq | 9,890,422 | 186,057,788 | -2.35% |
| 2023-12-12 | 19.01 | 19.78 | 18.99 | 19.16 | 19.05 | qfq | 14,805,086 | 285,622,000 | -0.42% |
| 2023-12-11 | 20.00 | 20.00 | 18.90 | 19.24 | 19.13 | qfq | 19,322,835 | 372,334,933 | -5.36% |
| 2023-12-08 | 18.58 | 20.33 | 18.48 | 20.33 | 20.22 | qfq | 18,205,876 | 358,579,717 | 10.01% |
| 2023-12-07 | 18.30 | 18.48 | 17.91 | 18.48 | 18.38 | qfq | 8,932,402 | 164,446,782 | 10.00% |
| 2023-12-06 | 16.58 | 17.00 | 16.52 | 16.80 | 16.71 | qfq | 1,670,903 | 28,186,859 | 1.33% |
| 2023-12-05 | 16.97 | 17.09 | 16.58 | 16.58 | 16.49 | qfq | 1,219,324 | 20,425,981 | -1.60% |
| 2023-12-04 | 17.20 | 17.20 | 16.84 | 16.85 | 16.76 | qfq | 1,074,956 | 18,223,907 | -1.23% |
| 2023-12-01 | 17.18 | 17.24 | 16.89 | 17.06 | 16.97 | qfq | 1,562,348 | 26,593,585 | -0.41% |
| 2023-11-30 | 17.32 | 17.42 | 17.08 | 17.13 | 17.04 | qfq | 1,368,720 | 23,556,700 | -1.66% |
| 2023-11-29 | 17.50 | 17.65 | 17.36 | 17.42 | 17.32 | qfq | 927,547 | 16,172,717 | -0.51% |
| 2023-11-28 | 17.30 | 17.54 | 17.11 | 17.51 | 17.41 | qfq | 1,447,074 | 25,208,125 | 1.57% |
| 2023-11-27 | 17.30 | 17.46 | 17.15 | 17.24 | 17.14 | qfq | 1,394,256 | 24,070,280 | -0.52% |
| 2023-11-24 | 17.64 | 17.64 | 17.30 | 17.33 | 17.23 | qfq | 1,438,032 | 25,031,614 | -1.70% |
| 2023-11-23 | 17.50 | 17.72 | 17.50 | 17.63 | 17.53 | qfq | 1,364,584 | 24,046,602 | 0.00% |
| 2023-11-22 | 17.79 | 17.97 | 17.58 | 17.63 | 17.53 | qfq | 1,803,952 | 32,002,974 | -0.79% |
| 2023-11-21 | 17.97 | 18.10 | 17.73 | 17.77 | 17.67 | qfq | 1,513,248 | 27,059,856 | -1.00% |
| 2023-11-20 | 17.80 | 17.96 | 17.47 | 17.95 | 17.85 | qfq | 1,971,409 | 34,981,410 | 1.07% |
| 2023-11-17 | 17.53 | 17.82 | 17.46 | 17.76 | 17.66 | qfq | 1,317,716 | 23,301,727 | 0.97% |
| 2023-11-16 | 17.84 | 17.89 | 17.59 | 17.59 | 17.49 | qfq | 1,562,544 | 27,627,972 | -1.40% |
| 2023-11-15 | 17.64 | 17.96 | 17.64 | 17.84 | 17.74 | qfq | 2,235,791 | 39,882,317 | 1.36% |
| 2023-11-14 | 17.80 | 17.86 | 17.52 | 17.60 | 17.50 | qfq | 1,568,120 | 27,694,631 | -0.45% |
| 2023-11-13 | 17.65 | 17.81 | 17.56 | 17.68 | 17.58 | qfq | 1,305,855 | 23,054,712 | 0.11% |
| 2023-11-10 | 17.65 | 17.80 | 17.52 | 17.66 | 17.56 | qfq | 1,629,878 | 28,804,516 | -0.51% |
| 2023-11-09 | 17.68 | 18.05 | 17.66 | 17.75 | 17.65 | qfq | 1,866,025 | 33,294,368 | 0.23% |
| 2023-11-08 | 17.77 | 17.88 | 17.65 | 17.71 | 17.61 | qfq | 1,488,040 | 26,426,588 | -0.95% |
| 2023-11-07 | 17.79 | 18.00 | 17.50 | 17.88 | 17.78 | qfq | 2,071,940 | 36,701,347 | 0.45% |
| 2023-11-06 | 17.35 | 17.86 | 17.35 | 17.80 | 17.70 | qfq | 2,364,269 | 41,844,438 | 2.59% |
| 2023-11-03 | 17.30 | 17.41 | 17.15 | 17.35 | 17.25 | qfq | 2,103,696 | 36,431,182 | 2.30% |
| 2023-11-02 | 17.10 | 17.23 | 16.90 | 16.96 | 16.87 | qfq | 1,568,740 | 26,656,746 | -0.70% |
| 2023-11-01 | 17.09 | 17.30 | 16.98 | 17.08 | 16.99 | qfq | 1,498,539 | 25,670,317 | -0.06% |
| 2023-10-31 | 16.95 | 17.23 | 16.92 | 17.09 | 17.00 | qfq | 2,016,280 | 34,423,619 | -0.23% |
| 2023-10-30 | 16.39 | 17.19 | 16.35 | 17.13 | 17.04 | qfq | 3,623,998 | 61,341,463 | 4.13% |
| 2023-10-27 | 15.55 | 16.58 | 15.08 | 16.45 | 16.36 | qfq | 4,375,943 | 69,739,620 | 1.73% |
| 2023-10-26 | 16.21 | 16.26 | 15.87 | 16.17 | 16.08 | qfq | 1,889,028 | 30,313,545 | -0.86% |
| 2023-10-25 | 16.25 | 16.60 | 16.25 | 16.31 | 16.22 | qfq | 1,633,148 | 26,796,680 | 0.37% |
| 2023-10-24 | 15.90 | 16.32 | 15.77 | 16.25 | 16.16 | qfq | 3,161,635 | 50,881,967 | 3.17% |
| 2023-10-23 | 16.50 | 16.62 | 15.64 | 15.75 | 15.66 | qfq | 3,151,896 | 50,260,222 | -5.06% |
| 2023-10-20 | 16.57 | 16.85 | 16.50 | 16.59 | 16.50 | qfq | 1,898,827 | 31,644,657 | 0.36% |
| 2023-10-19 | 16.54 | 16.82 | 16.45 | 16.53 | 16.44 | qfq | 1,841,390 | 30,538,483 | -0.30% |
| 2023-10-18 | 16.96 | 16.97 | 16.57 | 16.58 | 16.49 | qfq | 2,235,908 | 37,385,578 | -2.64% |
| 2023-10-17 | 17.14 | 17.24 | 16.88 | 17.03 | 16.94 | qfq | 1,953,237 | 33,303,460 | -0.93% |
| 2023-10-16 | 17.97 | 17.97 | 17.06 | 17.19 | 17.10 | qfq | 3,919,127 | 67,697,456 | -4.61% |
| 2023-10-13 | 18.32 | 18.44 | 17.62 | 18.02 | 17.92 | qfq | 3,304,458 | 59,223,761 | -2.33% |
| 2023-10-12 | 18.17 | 18.49 | 18.10 | 18.45 | 18.35 | qfq | 2,142,323 | 39,288,126 | 1.93% |
| 2023-10-11 | 18.50 | 18.50 | 18.04 | 18.10 | 18.00 | qfq | 1,894,416 | 34,562,019 | -1.42% |
| 2023-10-10 | 18.33 | 18.74 | 18.30 | 18.36 | 18.26 | qfq | 1,264,783 | 23,400,727 | 0.49% |
| 2023-10-09 | 18.48 | 18.55 | 18.22 | 18.27 | 18.17 | qfq | 1,387,719 | 25,458,717 | -1.67% |
| 2023-09-28 | 18.84 | 18.84 | 18.50 | 18.58 | 18.48 | qfq | 1,371,680 | 25,543,687 | -0.38% |
| 2023-09-27 | 18.55 | 18.96 | 18.31 | 18.65 | 18.55 | qfq | 1,742,324 | 32,603,506 | 1.08% |
| 2023-09-26 | 18.61 | 18.67 | 18.43 | 18.45 | 18.35 | qfq | 1,023,919 | 18,959,481 | -0.81% |
| 2023-09-25 | 18.86 | 18.86 | 18.52 | 18.60 | 18.50 | qfq | 1,419,424 | 26,400,710 | -1.38% |
| 2023-09-22 | 18.52 | 18.86 | 18.49 | 18.86 | 18.76 | qfq | 1,574,964 | 29,526,150 | 1.89% |
| 2023-09-21 | 18.93 | 18.98 | 18.50 | 18.51 | 18.41 | qfq | 1,546,663 | 28,914,411 | -2.22% |
| 2023-09-20 | 18.88 | 19.11 | 18.88 | 18.93 | 18.83 | qfq | 1,523,779 | 28,961,437 | -0.42% |
| 2023-09-19 | 19.20 | 19.36 | 18.90 | 19.01 | 18.91 | qfq | 1,615,777 | 30,866,448 | -0.58% |
| 2023-09-18 | 19.03 | 19.35 | 18.77 | 19.12 | 19.01 | qfq | 1,835,648 | 35,146,447 | 0.47% |
| 2023-09-15 | 18.99 | 19.21 | 18.84 | 19.03 | 18.92 | qfq | 1,424,315 | 27,081,276 | 0.90% |
| 2023-09-14 | 18.90 | 19.12 | 18.74 | 18.86 | 18.76 | qfq | 1,143,622 | 21,546,139 | -0.53% |
| 2023-09-13 | 19.20 | 19.31 | 18.89 | 18.96 | 18.86 | qfq | 1,450,192 | 27,624,195 | -1.30% |
| 2023-09-12 | 19.15 | 19.44 | 19.12 | 19.21 | 19.10 | qfq | 1,611,367 | 31,033,595 | 0.31% |
| 2023-09-11 | 18.85 | 19.26 | 18.77 | 19.15 | 19.04 | qfq | 1,894,641 | 36,148,021 | 1.54% |
| 2023-09-08 | 18.83 | 18.98 | 18.70 | 18.86 | 18.76 | qfq | 1,489,465 | 28,078,606 | 0.00% |
| 2023-09-07 | 19.36 | 19.77 | 18.82 | 18.86 | 18.76 | qfq | 4,044,203 | 77,760,036 | -2.48% |
| 2023-09-06 | 19.07 | 19.35 | 18.81 | 19.34 | 19.23 | qfq | 2,411,996 | 46,152,689 | 1.52% |
| 2023-09-05 | 19.11 | 19.27 | 18.88 | 19.05 | 18.94 | qfq | 2,268,750 | 43,251,076 | -0.42% |
| 2023-09-04 | 18.70 | 19.15 | 18.69 | 19.13 | 19.02 | qfq | 2,933,720 | 55,736,294 | 2.46% |
| 2023-09-01 | 18.78 | 18.84 | 18.58 | 18.67 | 18.57 | qfq | 1,237,632 | 23,106,216 | -0.05% |
| 2023-08-31 | 18.75 | 18.85 | 18.45 | 18.68 | 18.58 | qfq | 1,741,326 | 32,468,386 | -0.69% |
| 2023-08-30 | 18.77 | 19.12 | 18.68 | 18.81 | 18.71 | qfq | 2,243,863 | 42,426,658 | 0.32% |
| 2023-08-29 | 18.23 | 18.83 | 18.18 | 18.75 | 18.65 | qfq | 2,489,976 | 46,214,901 | 2.68% |
| 2023-08-28 | 19.25 | 19.40 | 18.12 | 18.26 | 18.16 | qfq | 3,117,148 | 58,532,004 | 0.77% |
| 2023-08-25 | 18.60 | 18.60 | 18.04 | 18.12 | 18.02 | qfq | 1,667,490 | 30,470,304 | -2.05% |
| 2023-08-24 | 18.36 | 18.77 | 18.31 | 18.50 | 18.40 | qfq | 1,671,630 | 30,968,169 | 0.82% |
| 2023-08-23 | 18.85 | 18.85 | 18.34 | 18.35 | 18.25 | qfq | 1,690,013 | 31,319,851 | -2.86% |
| 2023-08-22 | 18.94 | 19.21 | 18.61 | 18.89 | 18.79 | qfq | 1,931,440 | 36,316,534 | -0.37% |
| 2023-08-21 | 18.99 | 19.35 | 18.96 | 18.96 | 18.86 | qfq | 1,233,812 | 23,562,728 | -0.99% |
| 2023-08-18 | 19.45 | 19.59 | 19.13 | 19.15 | 19.04 | qfq | 1,525,094 | 29,475,269 | -1.54% |
| 2023-08-17 | 19.38 | 19.46 | 19.03 | 19.45 | 19.34 | qfq | 1,882,851 | 36,154,560 | 0.99% |
| 2023-08-16 | 19.50 | 19.79 | 19.21 | 19.26 | 19.15 | qfq | 2,468,436 | 48,147,370 | -1.08% |
| 2023-08-15 | 20.26 | 20.46 | 19.27 | 19.47 | 19.36 | qfq | 5,447,088 | 106,510,879 | -4.84% |
| 2023-08-14 | 20.50 | 20.58 | 20.18 | 20.46 | 20.35 | qfq | 1,842,471 | 37,529,568 | -1.16% |
| 2023-08-11 | 21.37 | 21.37 | 20.60 | 20.70 | 20.59 | qfq | 2,475,755 | 51,635,789 | -2.36% |
| 2023-08-10 | 21.15 | 21.40 | 21.08 | 21.20 | 21.08 | qfq | 1,845,040 | 39,184,468 | 0.00% |
| 2023-08-09 | 21.27 | 21.38 | 21.00 | 21.20 | 21.08 | qfq | 1,840,530 | 39,058,464 | -0.33% |
| 2023-08-08 | 21.50 | 21.64 | 20.97 | 21.27 | 21.15 | qfq | 3,203,757 | 67,881,082 | -1.07% |
| 2023-08-07 | 21.94 | 21.94 | 21.40 | 21.50 | 21.38 | qfq | 4,455,910 | 96,080,921 | -2.36% |
| 2023-08-04 | 22.46 | 22.53 | 21.81 | 22.02 | 21.90 | qfq | 7,773,687 | 171,741,395 | -2.91% |
| 2023-08-03 | 21.51 | 23.25 | 21.51 | 22.68 | 22.55 | qfq | 10,246,598 | 231,618,618 | 4.90% |
| 2023-08-02 | 21.54 | 21.89 | 21.34 | 21.62 | 21.50 | qfq | 3,688,534 | 79,842,660 | 0.37% |
| 2023-08-01 | 21.51 | 21.85 | 21.42 | 21.54 | 21.42 | qfq | 4,295,520 | 92,783,765 | 0.33% |
| 2023-07-31 | 21.42 | 21.77 | 21.30 | 21.47 | 21.35 | qfq | 3,006,700 | 64,812,179 | 0.23% |
| 2023-07-28 | 21.84 | 21.87 | 21.39 | 21.42 | 21.30 | qfq | 4,114,403 | 88,709,403 | -1.92% |
| 2023-07-27 | 22.38 | 22.38 | 21.75 | 21.84 | 21.72 | qfq | 3,977,335 | 87,570,090 | -2.41% |
| 2023-07-26 | 22.49 | 22.65 | 22.25 | 22.38 | 22.26 | qfq | 3,672,316 | 82,300,034 | -0.53% |
| 2023-07-25 | 22.23 | 22.89 | 22.23 | 22.50 | 22.38 | qfq | 4,761,052 | 107,059,262 | 1.40% |
| 2023-07-24 | 22.40 | 22.64 | 22.11 | 22.19 | 22.07 | qfq | 5,166,213 | 115,355,416 | -1.38% |
| 2023-07-21 | 22.72 | 23.65 | 22.49 | 22.50 | 22.38 | qfq | 9,317,109 | 214,160,024 | -1.49% |
| 2023-07-20 | 23.33 | 23.72 | 22.72 | 22.84 | 22.71 | qfq | 6,249,317 | 144,811,770 | -1.97% |
| 2023-07-19 | 23.43 | 23.69 | 23.00 | 23.30 | 23.17 | qfq | 7,324,138 | 170,546,570 | -0.85% |
| 2023-07-18 | 24.27 | 24.27 | 23.00 | 23.50 | 23.37 | qfq | 11,399,505 | 267,798,042 | -3.65% |
| 2023-07-17 | 25.00 | 25.02 | 23.92 | 24.39 | 24.26 | qfq | 19,186,823 | 467,881,126 | 0.66% |