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
西大门605155.SH
最近收盘价12.972026-07-17
最近交易日2026-07-17
成交量（股）8,840,788
成交额（元）114,856,294
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-26 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-13 | 2025-05-19 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-30 | 2024-05-10 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-30 | 2024-05-10 | bonus_share | — | — | 0.4 | — | 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 | 12.91 | 13.47 | 12.60 | 12.97 | 12.97 | qfq | 8,840,788 | 114,856,294 | 0.00% |
| 2026-07-16 | 12.12 | 13.13 | 12.06 | 12.97 | 12.97 | qfq | 3,178,492 | 39,943,585 | 5.19% |
| 2026-07-15 | 12.21 | 12.57 | 12.02 | 12.33 | 12.33 | qfq | 1,902,100 | 23,439,814 | 0.98% |
| 2026-07-14 | 11.87 | 12.30 | 11.67 | 12.21 | 12.21 | qfq | 1,882,280 | 22,555,300 | 2.69% |
| 2026-07-13 | 12.32 | 12.34 | 11.85 | 11.89 | 11.89 | qfq | 2,208,800 | 26,578,444 | -3.57% |
| 2026-07-10 | 12.14 | 12.61 | 11.97 | 12.33 | 12.33 | qfq | 2,160,492 | 26,703,845 | 1.07% |
| 2026-07-09 | 12.15 | 12.50 | 12.01 | 12.20 | 12.20 | qfq | 2,432,067 | 29,639,799 | 0.16% |
| 2026-07-08 | 12.69 | 12.75 | 12.18 | 12.18 | 12.18 | qfq | 2,291,800 | 28,468,056 | -4.47% |
| 2026-07-07 | 13.08 | 13.65 | 12.63 | 12.75 | 12.75 | qfq | 2,704,500 | 34,908,640 | -2.60% |
| 2026-07-06 | 13.69 | 13.78 | 13.00 | 13.09 | 13.09 | qfq | 2,498,816 | 33,137,918 | -3.47% |
| 2026-07-03 | 13.24 | 13.78 | 13.20 | 13.56 | 13.56 | qfq | 3,705,248 | 50,085,366 | 3.35% |
| 2026-07-02 | 13.25 | 13.45 | 12.75 | 13.12 | 13.12 | qfq | 3,985,796 | 52,377,920 | 0.77% |
| 2026-07-01 | 11.82 | 13.02 | 11.82 | 13.02 | 13.02 | qfq | 3,844,676 | 48,391,583 | 9.97% |
| 2026-06-30 | 11.99 | 12.23 | 11.75 | 11.84 | 11.84 | qfq | 2,001,700 | 23,891,603 | -2.15% |
| 2026-06-29 | 11.72 | 12.14 | 11.51 | 12.10 | 12.10 | qfq | 3,049,144 | 36,091,479 | 0.17% |
| 2026-06-26 | 12.55 | 12.71 | 12.02 | 12.08 | 12.08 | qfq | 3,487,628 | 42,644,253 | -4.73% |
| 2026-06-25 | 13.65 | 13.96 | 12.60 | 12.68 | 12.68 | qfq | 7,029,880 | 92,630,954 | -6.90% |
| 2026-06-24 | 13.34 | 14.06 | 13.29 | 13.62 | 13.62 | qfq | 7,217,408 | 98,766,876 | 1.11% |
| 2026-06-23 | 13.58 | 13.76 | 13.42 | 13.47 | 13.47 | qfq | 2,720,339 | 36,863,493 | -0.96% |
| 2026-06-22 | 13.40 | 13.68 | 13.03 | 13.60 | 13.60 | qfq | 3,700,660 | 48,991,592 | 0.37% |
| 2026-06-18 | 13.38 | 13.82 | 13.21 | 13.55 | 13.55 | qfq | 2,953,548 | 39,964,605 | 0.52% |
| 2026-06-17 | 14.02 | 14.10 | 13.35 | 13.48 | 13.48 | qfq | 3,440,020 | 46,851,935 | -5.07% |
| 2026-06-16 | 13.80 | 14.40 | 13.21 | 14.20 | 14.20 | qfq | 3,583,380 | 49,406,179 | 3.50% |
| 2026-06-15 | 13.70 | 14.06 | 13.56 | 13.72 | 13.72 | qfq | 2,253,300 | 30,960,470 | -0.80% |
| 2026-06-12 | 13.81 | 13.87 | 13.47 | 13.83 | 13.83 | qfq | 2,136,800 | 29,267,756 | 0.95% |
| 2026-06-11 | 13.73 | 13.86 | 13.43 | 13.70 | 13.70 | qfq | 1,694,700 | 23,003,409 | -1.30% |
| 2026-06-10 | 13.58 | 14.14 | 13.51 | 13.88 | 13.88 | qfq | 2,613,060 | 36,164,266 | 1.31% |
| 2026-06-09 | 13.58 | 13.92 | 13.28 | 13.70 | 13.70 | qfq | 4,877,184 | 66,308,625 | 1.41% |
| 2026-06-08 | 13.95 | 14.02 | 13.30 | 13.51 | 13.51 | qfq | 2,600,492 | 35,558,169 | -4.32% |
| 2026-06-05 | 13.79 | 14.48 | 13.79 | 14.12 | 14.12 | qfq | 4,032,652 | 56,827,651 | 2.54% |
| 2026-06-04 | 14.30 | 14.30 | 13.66 | 13.77 | 13.77 | qfq | 2,400,887 | 33,379,261 | -2.96% |
| 2026-06-03 | 14.88 | 15.04 | 13.91 | 14.19 | 14.19 | qfq | 5,545,481 | 79,292,805 | -4.64% |
| 2026-06-02 | 15.52 | 15.62 | 14.63 | 14.88 | 14.88 | qfq | 3,637,760 | 54,341,532 | -4.12% |
| 2026-06-01 | 15.13 | 15.74 | 15.06 | 15.52 | 15.52 | qfq | 2,607,584 | 40,516,007 | 2.58% |
| 2026-05-29 | 15.93 | 16.04 | 15.03 | 15.13 | 15.13 | qfq | 2,637,076 | 40,541,749 | -5.02% |
| 2026-05-28 | 15.71 | 16.01 | 15.54 | 15.93 | 15.93 | qfq | 1,460,176 | 23,074,975 | 0.63% |
| 2026-05-27 | 16.39 | 16.40 | 15.63 | 15.83 | 15.83 | qfq | 2,897,316 | 45,949,232 | -3.00% |
| 2026-05-26 | 16.27 | 16.46 | 15.85 | 16.32 | 16.32 | qfq | 2,765,400 | 44,646,026 | -1.39% |
| 2026-05-25 | 16.32 | 16.79 | 16.00 | 16.55 | 16.35 | qfq | 4,687,300 | 77,112,510 | 3.18% |
| 2026-05-22 | 15.80 | 16.28 | 15.71 | 16.04 | 15.85 | qfq | 2,750,500 | 44,044,066 | 1.33% |
| 2026-05-21 | 16.18 | 16.94 | 15.80 | 15.83 | 15.64 | qfq | 3,509,736 | 57,391,280 | -3.42% |
| 2026-05-20 | 16.60 | 16.60 | 16.20 | 16.39 | 16.19 | qfq | 1,960,856 | 32,066,448 | -1.38% |
| 2026-05-19 | 16.57 | 16.76 | 16.23 | 16.62 | 16.42 | qfq | 2,382,359 | 39,167,810 | 0.54% |
| 2026-05-18 | 16.61 | 16.84 | 16.25 | 16.53 | 16.33 | qfq | 2,764,160 | 45,562,220 | -1.43% |
| 2026-05-15 | 17.06 | 17.19 | 16.60 | 16.77 | 16.57 | qfq | 3,098,888 | 52,314,938 | -2.04% |
| 2026-05-14 | 17.48 | 17.71 | 17.10 | 17.12 | 16.91 | qfq | 3,466,376 | 60,352,747 | -1.15% |
| 2026-05-13 | 17.30 | 17.58 | 17.05 | 17.32 | 17.11 | qfq | 4,532,308 | 78,591,996 | -0.12% |
| 2026-05-12 | 17.26 | 17.62 | 16.89 | 17.34 | 17.13 | qfq | 4,395,464 | 76,410,253 | 0.46% |
| 2026-05-11 | 16.73 | 17.60 | 16.70 | 17.26 | 17.05 | qfq | 6,928,288 | 119,176,386 | 3.35% |
| 2026-05-08 | 17.00 | 17.20 | 16.42 | 16.70 | 16.50 | qfq | 7,924,596 | 132,089,577 | -1.82% |
| 2026-05-07 | 15.92 | 17.43 | 15.85 | 17.01 | 16.80 | qfq | 11,013,061 | 185,408,123 | 6.45% |
| 2026-05-06 | 15.84 | 16.09 | 15.81 | 15.98 | 15.79 | qfq | 2,858,116 | 45,652,208 | 1.08% |
| 2026-04-30 | 15.61 | 16.07 | 15.61 | 15.81 | 15.62 | qfq | 2,475,300 | 39,261,176 | 0.70% |
| 2026-04-29 | 15.46 | 15.80 | 15.25 | 15.70 | 15.51 | qfq | 2,650,572 | 41,560,251 | 1.95% |
| 2026-04-28 | 15.79 | 15.85 | 15.30 | 15.40 | 15.21 | qfq | 2,093,540 | 32,370,276 | -2.16% |
| 2026-04-27 | 15.48 | 15.83 | 15.14 | 15.74 | 15.55 | qfq | 2,911,684 | 45,093,712 | 1.22% |
| 2026-04-24 | 15.25 | 15.55 | 15.09 | 15.55 | 15.36 | qfq | 2,108,236 | 32,281,622 | 1.44% |
| 2026-04-23 | 15.45 | 15.48 | 15.18 | 15.33 | 15.14 | qfq | 2,226,160 | 34,115,527 | -1.35% |
| 2026-04-22 | 15.59 | 15.59 | 15.29 | 15.54 | 15.35 | qfq | 1,896,040 | 29,328,622 | -0.32% |
| 2026-04-21 | 15.66 | 15.74 | 15.41 | 15.59 | 15.40 | qfq | 1,871,800 | 29,074,454 | -0.95% |
| 2026-04-20 | 15.58 | 15.76 | 15.38 | 15.74 | 15.55 | qfq | 1,891,159 | 29,515,059 | 1.88% |
| 2026-04-17 | 15.55 | 15.57 | 15.20 | 15.45 | 15.26 | qfq | 1,806,700 | 27,785,931 | -0.77% |
| 2026-04-16 | 15.40 | 15.67 | 15.28 | 15.57 | 15.38 | qfq | 2,518,238 | 39,015,442 | 1.24% |
| 2026-04-15 | 15.58 | 15.70 | 15.36 | 15.38 | 15.19 | qfq | 1,483,540 | 22,995,394 | -1.16% |
| 2026-04-14 | 15.73 | 15.87 | 15.40 | 15.56 | 15.37 | qfq | 1,856,468 | 28,894,214 | -0.06% |
| 2026-04-13 | 15.90 | 15.90 | 15.48 | 15.57 | 15.38 | qfq | 2,513,264 | 39,175,568 | -1.64% |
| 2026-04-10 | 15.71 | 16.04 | 15.60 | 15.83 | 15.64 | qfq | 1,966,839 | 31,218,313 | 1.80% |
| 2026-04-09 | 15.91 | 15.99 | 15.52 | 15.55 | 15.36 | qfq | 2,430,400 | 38,168,901 | -2.26% |
| 2026-04-08 | 15.60 | 15.93 | 15.32 | 15.91 | 15.72 | qfq | 2,264,440 | 35,784,999 | 3.51% |
| 2026-04-07 | 14.95 | 15.49 | 14.95 | 15.37 | 15.18 | qfq | 2,557,340 | 39,141,366 | 2.13% |
| 2026-04-03 | 15.60 | 15.68 | 15.00 | 15.05 | 14.87 | qfq | 2,345,600 | 35,623,473 | -3.15% |
| 2026-04-02 | 15.80 | 15.80 | 15.40 | 15.54 | 15.35 | qfq | 2,211,100 | 34,423,325 | -1.71% |
| 2026-04-01 | 16.06 | 16.09 | 15.63 | 15.81 | 15.62 | qfq | 2,773,640 | 43,955,078 | -0.25% |
| 2026-03-31 | 15.87 | 16.10 | 15.83 | 15.85 | 15.66 | qfq | 2,912,100 | 46,486,769 | 0.57% |
| 2026-03-30 | 16.05 | 16.11 | 15.65 | 15.76 | 15.57 | qfq | 3,663,600 | 57,933,596 | -2.17% |
| 2026-03-27 | 16.04 | 16.55 | 15.87 | 16.11 | 15.92 | qfq | 2,494,585 | 40,516,475 | 0.50% |
| 2026-03-26 | 16.00 | 16.59 | 15.90 | 16.03 | 15.84 | qfq | 4,355,364 | 70,643,782 | 0.19% |
| 2026-03-25 | 15.82 | 16.11 | 15.50 | 16.00 | 15.81 | qfq | 4,079,580 | 64,849,569 | 3.56% |
| 2026-03-24 | 14.69 | 15.45 | 14.69 | 15.45 | 15.26 | qfq | 4,333,795 | 65,474,984 | 6.85% |
| 2026-03-23 | 15.45 | 15.45 | 14.35 | 14.46 | 14.29 | qfq | 5,088,248 | 75,604,845 | -6.83% |
| 2026-03-20 | 16.58 | 16.75 | 15.42 | 15.52 | 15.33 | qfq | 5,194,427 | 82,520,499 | -6.34% |
| 2026-03-19 | 17.00 | 17.18 | 16.52 | 16.57 | 16.37 | qfq | 2,281,292 | 38,241,528 | -3.66% |
| 2026-03-18 | 17.01 | 17.20 | 16.80 | 17.20 | 16.99 | qfq | 1,599,860 | 27,207,327 | 1.53% |
| 2026-03-17 | 17.32 | 17.55 | 16.90 | 16.94 | 16.74 | qfq | 2,300,684 | 39,507,069 | -2.25% |
| 2026-03-16 | 17.68 | 17.88 | 17.20 | 17.33 | 17.12 | qfq | 2,670,840 | 46,644,334 | -1.92% |
| 2026-03-13 | 17.70 | 18.08 | 17.51 | 17.67 | 17.46 | qfq | 2,521,040 | 45,009,882 | -0.39% |
| 2026-03-12 | 17.54 | 17.84 | 17.32 | 17.74 | 17.53 | qfq | 3,450,796 | 60,842,871 | 1.37% |
| 2026-03-11 | 17.77 | 18.11 | 17.40 | 17.50 | 17.29 | qfq | 3,243,532 | 57,181,788 | -1.46% |
| 2026-03-10 | 17.60 | 17.88 | 17.45 | 17.76 | 17.55 | qfq | 2,228,568 | 39,507,276 | 2.01% |
| 2026-03-09 | 17.70 | 17.73 | 17.21 | 17.41 | 17.20 | qfq | 3,333,756 | 58,121,347 | -2.85% |
| 2026-03-06 | 17.34 | 18.09 | 17.34 | 17.92 | 17.70 | qfq | 2,984,900 | 53,348,123 | 2.05% |
| 2026-03-05 | 17.98 | 18.10 | 17.29 | 17.56 | 17.35 | qfq | 3,310,868 | 58,359,375 | -0.79% |
| 2026-03-04 | 17.70 | 17.99 | 17.52 | 17.70 | 17.49 | qfq | 2,597,008 | 45,998,578 | -0.78% |
| 2026-03-03 | 18.41 | 18.81 | 17.76 | 17.84 | 17.62 | qfq | 3,520,560 | 64,294,070 | -3.10% |
| 2026-03-02 | 18.58 | 18.88 | 18.09 | 18.41 | 18.19 | qfq | 3,959,712 | 72,799,993 | -2.28% |
| 2026-02-27 | 18.85 | 18.99 | 18.69 | 18.84 | 18.61 | qfq | 1,873,760 | 35,204,850 | -0.37% |
| 2026-02-26 | 19.20 | 19.24 | 18.65 | 18.91 | 18.68 | qfq | 3,139,380 | 59,182,158 | -1.51% |
| 2026-02-25 | 19.39 | 19.44 | 19.10 | 19.20 | 18.97 | qfq | 3,094,496 | 59,591,945 | -0.47% |
| 2026-02-24 | 19.38 | 19.59 | 19.19 | 19.29 | 19.06 | qfq | 2,467,872 | 47,690,310 | 0.99% |
| 2026-02-13 | 19.01 | 19.38 | 18.91 | 19.10 | 18.87 | qfq | 2,440,820 | 46,753,278 | 0.16% |
| 2026-02-12 | 19.30 | 19.49 | 19.02 | 19.07 | 18.84 | qfq | 3,952,243 | 75,876,552 | -1.19% |
| 2026-02-11 | 19.33 | 19.80 | 18.86 | 19.30 | 19.07 | qfq | 3,881,008 | 75,643,669 | 0.00% |
| 2026-02-10 | 19.92 | 19.98 | 19.16 | 19.30 | 19.07 | qfq | 5,621,428 | 109,396,186 | -3.11% |
| 2026-02-09 | 20.18 | 20.40 | 19.71 | 19.92 | 19.68 | qfq | 5,181,858 | 103,409,260 | -1.04% |
| 2026-02-06 | 20.81 | 20.85 | 20.03 | 20.13 | 19.89 | qfq | 4,892,935 | 99,991,477 | -3.50% |
| 2026-02-05 | 20.51 | 21.23 | 20.51 | 20.86 | 20.61 | qfq | 4,602,460 | 96,471,024 | 0.97% |
| 2026-02-04 | 20.86 | 21.00 | 20.30 | 20.66 | 20.41 | qfq | 4,703,600 | 97,113,358 | -1.20% |
| 2026-02-03 | 20.66 | 21.20 | 20.30 | 20.91 | 20.66 | qfq | 6,151,482 | 128,264,939 | 1.60% |
| 2026-02-02 | 21.09 | 21.70 | 20.53 | 20.58 | 20.33 | qfq | 6,899,032 | 144,045,742 | -3.74% |
| 2026-01-30 | 20.37 | 21.78 | 20.21 | 21.38 | 21.12 | qfq | 9,248,756 | 196,719,679 | 3.09% |
| 2026-01-29 | 19.61 | 21.57 | 19.61 | 20.74 | 20.49 | qfq | 12,080,626 | 252,110,340 | 4.85% |
| 2026-01-28 | 19.45 | 20.10 | 19.41 | 19.78 | 19.54 | qfq | 6,478,912 | 127,866,287 | 0.41% |
| 2026-01-27 | 18.90 | 19.79 | 18.70 | 19.70 | 19.46 | qfq | 6,836,172 | 131,635,954 | 3.85% |
| 2026-01-26 | 20.29 | 20.39 | 18.77 | 18.97 | 18.74 | qfq | 9,911,362 | 189,950,511 | -7.28% |
| 2026-01-23 | 19.15 | 20.81 | 18.60 | 20.46 | 20.21 | qfq | 10,667,922 | 211,668,766 | 6.90% |
| 2026-01-22 | 19.00 | 19.29 | 18.73 | 19.14 | 18.91 | qfq | 4,867,384 | 92,836,043 | 1.48% |
| 2026-01-21 | 18.05 | 19.00 | 17.91 | 18.86 | 18.63 | qfq | 5,340,766 | 98,795,460 | 4.03% |
| 2026-01-20 | 18.26 | 18.55 | 18.04 | 18.13 | 17.91 | qfq | 4,968,340 | 90,900,718 | -0.71% |
| 2026-01-19 | 18.86 | 18.86 | 18.08 | 18.26 | 18.04 | qfq | 6,799,715 | 124,632,317 | -3.54% |
| 2026-01-16 | 19.45 | 19.85 | 18.79 | 18.93 | 18.70 | qfq | 7,466,968 | 142,283,130 | -3.07% |
| 2026-01-15 | 19.08 | 20.27 | 18.80 | 19.53 | 19.29 | qfq | 9,206,820 | 181,701,479 | 2.90% |
| 2026-01-14 | 18.65 | 19.03 | 18.41 | 18.98 | 18.75 | qfq | 7,975,040 | 149,913,723 | 1.71% |
| 2026-01-13 | 17.76 | 19.17 | 17.66 | 18.66 | 18.43 | qfq | 11,226,384 | 207,355,316 | 5.13% |
| 2026-01-12 | 17.19 | 18.31 | 16.93 | 17.75 | 17.54 | qfq | 10,337,386 | 182,595,917 | 3.50% |
| 2026-01-09 | 16.84 | 17.31 | 16.67 | 17.15 | 16.94 | qfq | 7,033,793 | 119,033,769 | 1.18% |
| 2026-01-08 | 16.93 | 17.50 | 16.86 | 16.95 | 16.75 | qfq | 7,663,299 | 131,137,740 | -0.29% |
| 2026-01-07 | 18.68 | 18.99 | 16.89 | 17.00 | 16.79 | qfq | 15,448,118 | 274,076,034 | -9.33% |
| 2026-01-06 | 18.48 | 19.59 | 18.48 | 18.75 | 18.52 | qfq | 19,197,164 | 363,758,886 | 0.59% |
| 2026-01-05 | 17.50 | 18.92 | 17.50 | 18.64 | 18.41 | qfq | 22,229,509 | 414,308,907 | 8.37% |
| 2025-12-31 | 17.47 | 17.58 | 16.82 | 17.20 | 16.99 | qfq | 6,362,077 | 109,635,570 | -0.64% |
| 2025-12-30 | 17.07 | 17.85 | 17.05 | 17.31 | 17.10 | qfq | 10,026,308 | 174,177,073 | 0.64% |
| 2025-12-29 | 16.66 | 18.19 | 16.45 | 17.20 | 16.99 | qfq | 15,060,422 | 262,923,452 | 3.99% |
| 2025-12-26 | 16.76 | 16.76 | 16.36 | 16.54 | 16.34 | qfq | 2,162,140 | 35,765,394 | -0.72% |
| 2025-12-25 | 16.34 | 16.70 | 16.20 | 16.66 | 16.46 | qfq | 2,982,396 | 49,045,728 | 2.46% |
| 2025-12-24 | 16.23 | 16.49 | 15.91 | 16.26 | 16.06 | qfq | 3,242,696 | 52,550,808 | 1.12% |
| 2025-12-23 | 16.08 | 16.29 | 16.00 | 16.08 | 15.89 | qfq | 1,638,560 | 26,402,730 | -0.50% |
| 2025-12-22 | 16.36 | 16.47 | 16.11 | 16.16 | 15.96 | qfq | 2,172,400 | 35,396,742 | -1.28% |
| 2025-12-19 | 16.10 | 16.40 | 16.05 | 16.37 | 16.17 | qfq | 1,546,448 | 25,140,731 | 1.55% |
| 2025-12-18 | 16.25 | 16.31 | 15.98 | 16.12 | 15.93 | qfq | 1,485,736 | 24,053,166 | 0.06% |
| 2025-12-17 | 16.06 | 16.20 | 15.78 | 16.11 | 15.92 | qfq | 1,606,140 | 25,706,430 | 0.37% |
| 2025-12-16 | 16.24 | 16.62 | 16.02 | 16.05 | 15.86 | qfq | 2,634,800 | 43,062,594 | -1.17% |
| 2025-12-15 | 15.99 | 16.30 | 15.99 | 16.24 | 16.04 | qfq | 1,846,100 | 29,846,995 | 0.50% |
| 2025-12-12 | 16.46 | 16.50 | 16.14 | 16.16 | 15.96 | qfq | 1,716,372 | 28,011,805 | -1.40% |
| 2025-12-11 | 16.65 | 16.71 | 16.32 | 16.39 | 16.19 | qfq | 1,917,800 | 31,524,342 | -1.50% |
| 2025-12-10 | 16.66 | 16.77 | 16.51 | 16.64 | 16.44 | qfq | 1,693,856 | 28,172,551 | -0.12% |
| 2025-12-09 | 16.80 | 16.83 | 16.44 | 16.66 | 16.46 | qfq | 2,636,456 | 43,783,320 | -0.83% |
| 2025-12-08 | 17.00 | 17.14 | 16.72 | 16.80 | 16.60 | qfq | 3,654,196 | 61,650,261 | -1.18% |
| 2025-12-05 | 16.59 | 17.09 | 16.41 | 17.00 | 16.79 | qfq | 4,063,712 | 68,637,007 | 1.98% |
| 2025-12-04 | 16.44 | 17.02 | 16.23 | 16.67 | 16.47 | qfq | 4,391,496 | 73,275,650 | 1.77% |
| 2025-12-03 | 16.40 | 16.65 | 16.26 | 16.38 | 16.18 | qfq | 2,156,820 | 35,375,126 | -0.91% |
| 2025-12-02 | 16.42 | 16.60 | 16.16 | 16.53 | 16.33 | qfq | 3,419,600 | 56,095,364 | 1.10% |
| 2025-12-01 | 16.38 | 16.76 | 16.28 | 16.35 | 16.15 | qfq | 2,416,100 | 39,596,680 | -0.61% |
| 2025-11-28 | 16.22 | 16.47 | 16.02 | 16.45 | 16.25 | qfq | 2,759,000 | 45,052,861 | 1.98% |
| 2025-11-27 | 16.22 | 16.40 | 15.90 | 16.13 | 15.94 | qfq | 2,958,896 | 47,739,499 | -0.19% |
| 2025-11-26 | 16.29 | 16.66 | 16.10 | 16.16 | 15.96 | qfq | 3,937,720 | 64,188,569 | -0.25% |
| 2025-11-25 | 16.18 | 16.70 | 16.17 | 16.20 | 16.00 | qfq | 3,058,300 | 50,223,617 | 0.00% |
| 2025-11-24 | 15.71 | 16.34 | 15.54 | 16.20 | 16.00 | qfq | 4,178,771 | 67,122,999 | 4.18% |
| 2025-11-21 | 15.79 | 15.97 | 15.38 | 15.55 | 15.36 | qfq | 4,305,592 | 67,251,315 | -2.57% |
| 2025-11-20 | 16.14 | 16.30 | 15.84 | 15.96 | 15.77 | qfq | 3,752,180 | 60,206,546 | -0.25% |
| 2025-11-19 | 16.37 | 16.37 | 15.90 | 16.00 | 15.81 | qfq | 3,403,528 | 54,548,217 | -1.11% |
| 2025-11-18 | 16.62 | 16.80 | 15.98 | 16.18 | 15.98 | qfq | 7,728,376 | 125,995,355 | -1.34% |
| 2025-11-17 | 16.80 | 16.90 | 16.24 | 16.40 | 16.20 | qfq | 4,809,488 | 79,455,652 | -2.50% |
| 2025-11-14 | 16.81 | 16.99 | 16.54 | 16.82 | 16.62 | qfq | 5,221,220 | 87,693,327 | 0.06% |
| 2025-11-13 | 17.06 | 17.58 | 16.70 | 16.81 | 16.61 | qfq | 6,129,336 | 105,164,181 | -1.98% |
| 2025-11-12 | 16.95 | 17.34 | 16.79 | 17.15 | 16.94 | qfq | 5,357,444 | 91,511,793 | 0.94% |
| 2025-11-11 | 17.50 | 17.77 | 16.55 | 16.99 | 16.78 | qfq | 6,234,220 | 106,577,187 | -2.52% |
| 2025-11-10 | 17.86 | 17.98 | 17.06 | 17.43 | 17.22 | qfq | 6,128,600 | 106,723,260 | 0.64% |
| 2025-11-07 | 17.13 | 17.85 | 16.85 | 17.32 | 17.11 | qfq | 10,884,581 | 188,723,760 | 0.87% |
| 2025-11-06 | 17.44 | 17.73 | 17.12 | 17.17 | 16.96 | qfq | 11,617,780 | 202,066,432 | -1.21% |
| 2025-11-05 | 15.84 | 17.80 | 15.84 | 17.38 | 17.17 | qfq | 21,829,972 | 378,373,544 | 3.27% |
| 2025-11-04 | 18.71 | 18.85 | 16.83 | 16.83 | 16.63 | qfq | 16,223,200 | 278,852,350 | -10.00% |
| 2025-11-03 | 17.58 | 18.74 | 17.58 | 18.70 | 18.47 | qfq | 27,862,817 | 514,063,974 | 9.74% |
| 2025-10-31 | 15.55 | 17.05 | 15.41 | 17.04 | 16.83 | qfq | 18,815,842 | 315,602,302 | 9.94% |
| 2025-10-30 | 15.97 | 15.98 | 15.44 | 15.50 | 15.31 | qfq | 3,814,100 | 59,490,560 | -2.94% |
| 2025-10-29 | 16.07 | 16.24 | 15.83 | 15.97 | 15.78 | qfq | 4,177,696 | 66,935,674 | -1.18% |
| 2025-10-28 | 15.83 | 16.55 | 15.60 | 16.16 | 15.96 | qfq | 7,139,436 | 115,476,253 | 2.41% |
| 2025-10-27 | 15.26 | 16.39 | 15.20 | 15.78 | 15.59 | qfq | 7,041,812 | 112,122,441 | 4.16% |
| 2025-10-24 | 15.33 | 15.33 | 15.05 | 15.15 | 14.97 | qfq | 2,324,611 | 35,253,852 | -0.66% |
| 2025-10-23 | 15.04 | 15.46 | 15.00 | 15.25 | 15.07 | qfq | 3,220,044 | 48,981,224 | 0.93% |
| 2025-10-22 | 15.26 | 15.37 | 15.01 | 15.11 | 14.93 | qfq | 2,617,365 | 39,695,007 | -1.05% |
| 2025-10-21 | 14.99 | 15.44 | 14.85 | 15.27 | 15.09 | qfq | 3,425,000 | 52,213,566 | 2.14% |
| 2025-10-20 | 15.31 | 15.33 | 14.85 | 14.95 | 14.77 | qfq | 3,404,684 | 51,104,796 | -1.45% |
| 2025-10-17 | 15.73 | 15.76 | 15.12 | 15.17 | 14.99 | qfq | 3,820,512 | 58,474,271 | -3.13% |
| 2025-10-16 | 16.20 | 16.22 | 15.58 | 15.66 | 15.47 | qfq | 3,272,268 | 51,814,167 | -3.33% |
| 2025-10-15 | 15.93 | 16.32 | 15.75 | 16.20 | 16.00 | qfq | 3,896,448 | 62,768,104 | 1.69% |
| 2025-10-14 | 16.58 | 16.64 | 15.79 | 15.93 | 15.74 | qfq | 4,837,928 | 77,853,583 | -3.45% |
| 2025-10-13 | 16.33 | 16.83 | 15.69 | 16.50 | 16.30 | qfq | 6,486,620 | 106,434,894 | -2.83% |
| 2025-10-10 | 16.57 | 17.45 | 16.51 | 16.98 | 16.77 | qfq | 9,738,876 | 164,963,301 | 2.97% |
| 2025-10-09 | 16.50 | 16.93 | 16.33 | 16.49 | 16.29 | qfq | 6,803,494 | 112,685,026 | -1.02% |
| 2025-09-30 | 16.87 | 16.98 | 16.55 | 16.66 | 16.46 | qfq | 6,421,335 | 107,283,594 | -1.01% |
| 2025-09-29 | 17.32 | 18.05 | 16.55 | 16.83 | 16.63 | qfq | 16,248,960 | 278,933,203 | -2.72% |
| 2025-09-26 | 15.78 | 17.30 | 15.69 | 17.30 | 17.09 | qfq | 12,765,182 | 215,581,840 | 9.98% |
| 2025-09-25 | 15.62 | 16.56 | 15.37 | 15.73 | 15.54 | qfq | 5,453,628 | 87,527,803 | 1.03% |
| 2025-09-24 | 15.26 | 15.66 | 15.16 | 15.57 | 15.38 | qfq | 3,008,368 | 46,553,749 | 1.24% |
| 2025-09-23 | 15.55 | 15.73 | 15.06 | 15.38 | 15.19 | qfq | 3,657,646 | 55,934,145 | -0.84% |
| 2025-09-22 | 15.75 | 15.75 | 15.12 | 15.51 | 15.32 | qfq | 5,875,570 | 90,403,463 | -1.52% |
| 2025-09-19 | 15.20 | 15.88 | 15.00 | 15.75 | 15.56 | qfq | 6,720,692 | 103,884,495 | 3.55% |
| 2025-09-18 | 15.25 | 15.62 | 15.00 | 15.21 | 15.03 | qfq | 4,406,466 | 67,482,252 | -0.85% |
| 2025-09-17 | 15.09 | 15.67 | 14.86 | 15.34 | 15.15 | qfq | 5,756,582 | 87,799,132 | 1.79% |
| 2025-09-16 | 14.78 | 15.17 | 14.50 | 15.07 | 14.89 | qfq | 3,838,026 | 57,257,569 | 1.96% |
| 2025-09-15 | 14.67 | 15.27 | 14.26 | 14.78 | 14.60 | qfq | 4,899,700 | 72,589,654 | 1.23% |
| 2025-09-12 | 14.50 | 14.64 | 14.27 | 14.60 | 14.42 | qfq | 2,764,245 | 40,020,716 | 0.69% |
| 2025-09-11 | 14.43 | 14.57 | 14.16 | 14.50 | 14.32 | qfq | 2,233,060 | 32,152,609 | 0.97% |
| 2025-09-10 | 14.45 | 14.57 | 14.33 | 14.36 | 14.19 | qfq | 1,884,768 | 27,182,273 | -0.49% |
| 2025-09-09 | 14.66 | 14.66 | 14.31 | 14.43 | 14.26 | qfq | 2,831,310 | 40,973,197 | -1.84% |
| 2025-09-08 | 14.54 | 14.88 | 14.46 | 14.70 | 14.52 | qfq | 3,674,208 | 53,746,216 | 0.96% |
| 2025-09-05 | 14.59 | 14.75 | 14.27 | 14.56 | 14.38 | qfq | 2,647,400 | 38,450,947 | 0.69% |
| 2025-09-04 | 14.83 | 15.10 | 14.25 | 14.46 | 14.29 | qfq | 4,649,828 | 68,219,966 | -2.82% |
| 2025-09-03 | 14.74 | 15.30 | 14.65 | 14.88 | 14.70 | qfq | 5,445,134 | 81,549,282 | 0.34% |
| 2025-09-02 | 14.69 | 14.83 | 14.25 | 14.83 | 14.65 | qfq | 5,204,948 | 75,708,639 | 1.09% |
| 2025-09-01 | 14.17 | 14.85 | 14.15 | 14.67 | 14.49 | qfq | 5,476,104 | 79,712,453 | 4.12% |
| 2025-08-29 | 14.55 | 14.66 | 14.07 | 14.09 | 13.92 | qfq | 4,262,401 | 60,748,028 | -3.89% |
| 2025-08-28 | 14.51 | 14.70 | 14.07 | 14.66 | 14.48 | qfq | 6,290,400 | 90,519,820 | 1.03% |
| 2025-08-27 | 15.13 | 15.20 | 14.48 | 14.51 | 14.33 | qfq | 7,382,416 | 109,675,744 | -4.10% |
| 2025-08-26 | 15.07 | 15.67 | 15.07 | 15.13 | 14.95 | qfq | 5,253,484 | 80,157,145 | -0.26% |
| 2025-08-25 | 15.48 | 15.55 | 14.51 | 15.17 | 14.99 | qfq | 8,645,044 | 130,417,056 | -2.00% |
| 2025-08-22 | 15.49 | 15.84 | 15.39 | 15.48 | 15.29 | qfq | 9,560,876 | 149,347,182 | 0.13% |
| 2025-08-21 | 15.00 | 15.97 | 14.90 | 15.46 | 15.27 | qfq | 14,327,572 | 221,746,516 | 3.48% |
| 2025-08-20 | 14.16 | 15.79 | 14.16 | 14.94 | 14.76 | qfq | 16,373,836 | 245,102,878 | 2.40% |
| 2025-08-19 | 13.60 | 14.90 | 13.58 | 14.59 | 14.41 | qfq | 12,474,500 | 177,003,771 | 7.68% |
| 2025-08-18 | 13.47 | 13.72 | 13.35 | 13.55 | 13.39 | qfq | 3,906,516 | 52,840,857 | 1.12% |
| 2025-08-15 | 13.52 | 13.69 | 13.35 | 13.40 | 13.24 | qfq | 3,304,256 | 44,424,634 | -0.52% |
| 2025-08-14 | 13.71 | 13.81 | 13.42 | 13.47 | 13.31 | qfq | 4,941,620 | 67,271,041 | -0.74% |
| 2025-08-13 | 13.74 | 13.85 | 13.53 | 13.57 | 13.41 | qfq | 3,202,408 | 43,710,244 | -0.95% |
| 2025-08-12 | 13.64 | 13.80 | 13.50 | 13.70 | 13.53 | qfq | 4,306,944 | 58,851,623 | 0.51% |
| 2025-08-11 | 13.51 | 13.68 | 13.38 | 13.63 | 13.47 | qfq | 5,440,086 | 73,749,841 | 0.89% |
| 2025-08-08 | 13.13 | 13.68 | 13.00 | 13.51 | 13.35 | qfq | 5,966,428 | 79,517,804 | 2.82% |
| 2025-08-07 | 13.05 | 13.20 | 12.86 | 13.14 | 12.98 | qfq | 4,333,264 | 56,737,952 | 0.69% |
| 2025-08-06 | 12.76 | 13.24 | 12.66 | 13.05 | 12.89 | qfq | 8,708,166 | 113,476,110 | 3.00% |
| 2025-08-05 | 12.49 | 12.69 | 12.48 | 12.67 | 12.52 | qfq | 3,613,916 | 45,592,636 | 1.44% |
| 2025-08-04 | 12.26 | 12.54 | 12.24 | 12.49 | 12.34 | qfq | 2,802,888 | 34,890,658 | 1.22% |
| 2025-08-01 | 12.19 | 12.49 | 12.15 | 12.34 | 12.19 | qfq | 3,261,572 | 40,084,963 | 1.48% |
| 2025-07-31 | 12.36 | 12.49 | 12.10 | 12.16 | 12.01 | qfq | 3,155,760 | 38,598,712 | -1.62% |
| 2025-07-30 | 12.48 | 12.59 | 12.26 | 12.36 | 12.21 | qfq | 3,487,008 | 43,076,362 | -1.04% |
| 2025-07-29 | 12.66 | 12.73 | 12.31 | 12.49 | 12.34 | qfq | 4,189,424 | 52,155,246 | -1.34% |
| 2025-07-28 | 12.79 | 12.80 | 12.65 | 12.66 | 12.51 | qfq | 2,904,560 | 36,916,783 | -0.39% |
| 2025-07-25 | 12.74 | 12.76 | 12.57 | 12.71 | 12.56 | qfq | 3,310,242 | 41,979,242 | -0.24% |
| 2025-07-24 | 12.51 | 12.75 | 12.46 | 12.74 | 12.59 | qfq | 4,401,388 | 55,738,712 | 1.84% |
| 2025-07-23 | 12.54 | 12.63 | 12.46 | 12.51 | 12.36 | qfq | 2,836,396 | 35,610,179 | 0.32% |
| 2025-07-22 | 12.52 | 12.55 | 12.40 | 12.47 | 12.32 | qfq | 2,883,244 | 35,968,847 | -0.16% |
| 2025-07-21 | 12.36 | 12.54 | 12.29 | 12.49 | 12.34 | qfq | 2,971,140 | 37,069,885 | 1.79% |
| 2025-07-18 | 12.39 | 12.47 | 12.23 | 12.27 | 12.12 | qfq | 2,284,000 | 28,051,258 | -0.97% |
| 2025-07-17 | 12.54 | 12.59 | 12.36 | 12.39 | 12.24 | qfq | 3,022,100 | 37,686,002 | -1.12% |
| 2025-07-16 | 12.33 | 12.57 | 12.25 | 12.53 | 12.38 | qfq | 3,376,957 | 42,115,787 | 1.95% |
| 2025-07-15 | 12.40 | 12.48 | 12.10 | 12.29 | 12.14 | qfq | 3,284,209 | 40,306,024 | -0.81% |
| 2025-07-14 | 12.32 | 12.43 | 12.26 | 12.39 | 12.24 | qfq | 2,419,580 | 29,926,470 | 0.73% |
| 2025-07-11 | 12.36 | 12.39 | 12.16 | 12.30 | 12.15 | qfq | 2,906,366 | 35,578,932 | -0.40% |
| 2025-07-10 | 12.16 | 12.37 | 12.16 | 12.35 | 12.20 | qfq | 2,094,796 | 25,691,709 | 0.00% |
| 2025-07-09 | 12.43 | 12.50 | 12.26 | 12.35 | 12.20 | qfq | 3,010,816 | 37,220,600 | -0.32% |
| 2025-07-08 | 12.52 | 12.54 | 12.27 | 12.39 | 12.24 | qfq | 3,117,700 | 38,611,747 | -0.72% |
| 2025-07-07 | 12.17 | 12.67 | 12.17 | 12.48 | 12.33 | qfq | 4,032,460 | 50,199,974 | 2.04% |
| 2025-07-04 | 12.50 | 12.54 | 12.20 | 12.23 | 12.08 | qfq | 3,771,668 | 46,365,575 | -2.32% |
| 2025-07-03 | 12.45 | 12.64 | 12.23 | 12.52 | 12.37 | qfq | 5,918,072 | 73,964,340 | 0.64% |
| 2025-07-02 | 12.29 | 12.44 | 12.15 | 12.44 | 12.29 | qfq | 4,680,948 | 57,514,381 | 2.30% |
| 2025-07-01 | 12.01 | 12.19 | 11.95 | 12.16 | 12.01 | qfq | 3,895,152 | 47,123,814 | 1.59% |
| 2025-06-30 | 12.04 | 12.06 | 11.94 | 11.97 | 11.83 | qfq | 2,533,900 | 30,379,695 | 0.00% |
| 2025-06-27 | 11.91 | 12.01 | 11.88 | 11.97 | 11.83 | qfq | 2,182,700 | 26,063,862 | 0.59% |
| 2025-06-26 | 12.06 | 12.07 | 11.85 | 11.90 | 11.76 | qfq | 2,369,412 | 28,333,429 | -1.00% |
| 2025-06-25 | 12.09 | 12.15 | 11.88 | 12.02 | 11.87 | qfq | 3,820,368 | 45,897,615 | 0.42% |
| 2025-06-24 | 11.75 | 12.04 | 11.75 | 11.97 | 11.83 | qfq | 4,196,416 | 50,186,869 | 2.31% |
| 2025-06-23 | 11.40 | 11.75 | 11.33 | 11.70 | 11.56 | qfq | 2,674,748 | 31,131,321 | 2.81% |
| 2025-06-20 | 11.41 | 11.68 | 11.37 | 11.38 | 11.24 | qfq | 2,692,472 | 31,032,030 | -0.09% |
| 2025-06-19 | 11.80 | 11.84 | 11.37 | 11.39 | 11.25 | qfq | 2,774,576 | 31,996,807 | -2.15% |
| 2025-06-18 | 11.82 | 11.82 | 11.53 | 11.64 | 11.50 | qfq | 3,103,240 | 36,177,884 | -1.27% |
| 2025-06-17 | 11.86 | 11.87 | 11.69 | 11.79 | 11.65 | qfq | 2,952,800 | 34,751,335 | -0.08% |
| 2025-06-16 | 11.78 | 11.97 | 11.71 | 11.80 | 11.66 | qfq | 3,266,672 | 38,715,296 | 0.34% |
| 2025-06-13 | 12.09 | 12.09 | 11.75 | 11.76 | 11.62 | qfq | 4,946,172 | 58,644,598 | -3.13% |
| 2025-06-12 | 11.96 | 12.17 | 11.86 | 12.14 | 11.99 | qfq | 6,215,278 | 74,780,046 | 2.36% |
| 2025-06-11 | 11.95 | 12.10 | 11.83 | 11.86 | 11.72 | qfq | 7,045,765 | 84,120,533 | -1.08% |
| 2025-06-10 | 11.81 | 12.26 | 11.80 | 11.99 | 11.85 | qfq | 11,984,876 | 144,384,135 | 1.10% |
| 2025-06-09 | 11.72 | 12.17 | 11.66 | 11.86 | 11.72 | qfq | 5,072,923 | 60,153,040 | 1.11% |
| 2025-06-06 | 11.58 | 11.77 | 11.58 | 11.73 | 11.59 | qfq | 2,894,163 | 33,805,736 | 0.86% |
| 2025-06-05 | 11.61 | 11.68 | 11.51 | 11.63 | 11.49 | qfq | 2,355,269 | 27,339,998 | 0.35% |
| 2025-06-04 | 11.47 | 11.60 | 11.41 | 11.59 | 11.45 | qfq | 2,056,176 | 23,731,425 | 1.31% |
| 2025-06-03 | 11.25 | 11.48 | 11.20 | 11.44 | 11.30 | qfq | 2,044,141 | 23,305,619 | 1.15% |
| 2025-05-30 | 11.50 | 11.50 | 11.26 | 11.31 | 11.17 | qfq | 2,078,800 | 23,546,794 | -1.31% |
| 2025-05-29 | 11.30 | 11.50 | 11.25 | 11.46 | 11.32 | qfq | 2,307,284 | 26,384,001 | 1.24% |
| 2025-05-28 | 11.51 | 11.52 | 11.26 | 11.32 | 11.18 | qfq | 2,042,900 | 23,212,265 | -1.39% |
| 2025-05-27 | 11.38 | 11.51 | 11.25 | 11.48 | 11.34 | qfq | 2,376,314 | 27,134,319 | 1.15% |
| 2025-05-26 | 11.52 | 11.52 | 11.17 | 11.35 | 11.21 | qfq | 2,225,732 | 25,211,129 | 0.27% |
| 2025-05-23 | 11.41 | 11.56 | 11.28 | 11.32 | 11.18 | qfq | 3,246,040 | 37,051,256 | -0.96% |
| 2025-05-22 | 11.61 | 11.77 | 11.41 | 11.43 | 11.29 | qfq | 2,983,836 | 34,412,376 | -2.22% |
| 2025-05-21 | 11.85 | 11.86 | 11.55 | 11.69 | 11.55 | qfq | 2,949,656 | 34,511,734 | -1.52% |
| 2025-05-20 | 11.75 | 11.88 | 11.62 | 11.87 | 11.73 | qfq | 3,129,975 | 36,971,098 | 1.54% |
| 2025-05-19 | 11.72 | 11.74 | 11.42 | 11.69 | 11.55 | qfq | 2,715,459 | 31,474,965 | -1.35% |
| 2025-05-16 | 11.82 | 11.89 | 11.74 | 11.85 | 11.46 | qfq | 2,617,586 | 30,993,372 | 0.51% |
| 2025-05-15 | 11.90 | 12.00 | 11.66 | 11.79 | 11.40 | qfq | 4,437,891 | 52,492,274 | -0.92% |
| 2025-05-14 | 11.91 | 11.94 | 11.75 | 11.90 | 11.51 | qfq | 2,702,500 | 32,024,544 | -0.42% |
| 2025-05-13 | 12.08 | 12.13 | 11.88 | 11.95 | 11.56 | qfq | 4,150,846 | 49,859,759 | -0.42% |
| 2025-05-12 | 11.86 | 12.02 | 11.82 | 12.00 | 11.60 | qfq | 3,052,937 | 36,412,529 | 1.27% |
| 2025-05-09 | 12.05 | 12.08 | 11.80 | 11.85 | 11.46 | qfq | 3,039,600 | 36,212,388 | -1.33% |
| 2025-05-08 | 11.83 | 12.02 | 11.71 | 12.01 | 11.61 | qfq | 3,901,007 | 46,636,616 | 1.87% |
| 2025-05-07 | 11.68 | 11.94 | 11.68 | 11.79 | 11.40 | qfq | 4,283,407 | 50,533,036 | 1.46% |
| 2025-05-06 | 11.61 | 11.69 | 11.45 | 11.62 | 11.24 | qfq | 5,625,845 | 65,009,732 | 0.09% |
| 2025-04-30 | 11.80 | 11.85 | 11.59 | 11.61 | 11.23 | qfq | 3,461,052 | 40,398,048 | -2.03% |
| 2025-04-29 | 11.62 | 11.98 | 11.55 | 11.85 | 11.46 | qfq | 2,622,771 | 31,127,234 | 1.63% |
| 2025-04-28 | 11.94 | 11.94 | 11.51 | 11.66 | 11.28 | qfq | 2,686,126 | 31,322,091 | -2.02% |
| 2025-04-25 | 11.92 | 11.99 | 11.80 | 11.90 | 11.51 | qfq | 2,365,602 | 28,177,226 | 0.51% |
| 2025-04-24 | 11.88 | 11.99 | 11.73 | 11.84 | 11.45 | qfq | 3,149,528 | 37,341,310 | -0.42% |
| 2025-04-23 | 11.80 | 11.93 | 11.80 | 11.89 | 11.50 | qfq | 2,202,070 | 26,123,614 | 1.19% |
| 2025-04-22 | 11.77 | 11.83 | 11.65 | 11.75 | 11.36 | qfq | 2,119,805 | 24,864,351 | 0.09% |
| 2025-04-21 | 11.55 | 11.87 | 11.46 | 11.74 | 11.35 | qfq | 2,932,614 | 34,369,698 | 1.65% |
| 2025-04-18 | 11.80 | 11.80 | 11.40 | 11.55 | 11.17 | qfq | 3,396,788 | 39,296,172 | 0.17% |
| 2025-04-17 | 11.28 | 11.71 | 11.28 | 11.53 | 11.15 | qfq | 3,590,404 | 41,539,009 | 1.32% |
| 2025-04-16 | 11.48 | 11.50 | 11.17 | 11.38 | 11.01 | qfq | 2,807,480 | 31,920,102 | -1.22% |
| 2025-04-15 | 11.53 | 11.58 | 11.33 | 11.52 | 11.14 | qfq | 2,744,300 | 31,412,313 | 0.00% |
| 2025-04-14 | 11.42 | 11.69 | 11.24 | 11.52 | 11.14 | qfq | 4,078,600 | 46,974,849 | 2.95% |
| 2025-04-11 | 11.00 | 11.35 | 11.00 | 11.19 | 10.82 | qfq | 3,179,832 | 35,729,586 | 0.72% |
| 2025-04-10 | 11.00 | 11.30 | 10.98 | 11.11 | 10.74 | qfq | 4,100,683 | 45,847,429 | 2.78% |
| 2025-04-09 | 10.46 | 10.95 | 9.76 | 10.81 | 10.45 | qfq | 6,849,432 | 71,509,351 | 2.37% |
| 2025-04-08 | 10.85 | 11.09 | 10.32 | 10.56 | 10.21 | qfq | 6,124,120 | 65,052,899 | -2.76% |
| 2025-04-07 | 11.20 | 11.46 | 10.86 | 10.86 | 10.50 | qfq | 5,455,663 | 60,486,612 | -10.02% |
| 2025-04-03 | 12.00 | 12.20 | 11.98 | 12.07 | 11.67 | qfq | 3,550,696 | 42,919,861 | -1.15% |
| 2025-04-02 | 12.37 | 12.42 | 12.16 | 12.21 | 11.81 | qfq | 3,494,757 | 42,935,621 | -0.73% |
| 2025-04-01 | 12.12 | 12.40 | 12.12 | 12.30 | 11.90 | qfq | 4,965,220 | 61,006,210 | 1.23% |
| 2025-03-31 | 12.22 | 12.42 | 12.03 | 12.15 | 11.75 | qfq | 6,790,733 | 83,262,872 | 0.66% |
| 2025-03-28 | 12.26 | 12.33 | 12.04 | 12.07 | 11.67 | qfq | 3,977,170 | 48,279,253 | -1.39% |
| 2025-03-27 | 12.52 | 12.53 | 12.11 | 12.24 | 11.84 | qfq | 4,945,906 | 60,671,485 | -1.92% |
| 2025-03-26 | 12.44 | 12.53 | 12.29 | 12.48 | 12.07 | qfq | 5,421,773 | 67,557,809 | 0.24% |
| 2025-03-25 | 12.32 | 12.47 | 12.22 | 12.45 | 12.04 | qfq | 7,267,656 | 89,737,641 | 1.55% |
| 2025-03-24 | 12.23 | 12.41 | 11.95 | 12.26 | 11.86 | qfq | 7,208,180 | 87,817,306 | 0.16% |
| 2025-03-21 | 12.41 | 12.42 | 12.11 | 12.24 | 11.84 | qfq | 7,583,688 | 92,792,852 | -2.24% |
| 2025-03-20 | 12.51 | 12.60 | 12.46 | 12.52 | 12.11 | qfq | 6,503,689 | 81,564,487 | 0.08% |
| 2025-03-19 | 12.77 | 12.78 | 12.43 | 12.51 | 12.10 | qfq | 9,885,334 | 124,039,919 | -1.88% |
| 2025-03-18 | 12.90 | 12.97 | 12.66 | 12.75 | 12.33 | qfq | 10,049,332 | 128,054,222 | -1.09% |
| 2025-03-17 | 12.81 | 13.17 | 12.55 | 12.89 | 12.47 | qfq | 14,863,381 | 190,125,928 | -1.23% |
| 2025-03-14 | 13.05 | 13.75 | 12.43 | 13.05 | 12.62 | qfq | 23,792,531 | 304,887,565 | -5.09% |
| 2025-03-13 | 13.88 | 14.28 | 13.75 | 13.75 | 13.30 | qfq | 19,938,513 | 276,396,559 | -10.01% |
| 2025-03-12 | 14.89 | 15.81 | 14.18 | 15.28 | 14.78 | qfq | 40,304,727 | 608,870,834 | 6.33% |
| 2025-03-11 | 12.82 | 14.37 | 12.26 | 14.37 | 13.90 | qfq | 24,589,268 | 329,986,247 | 10.03% |
| 2025-03-10 | 11.76 | 13.06 | 11.63 | 13.06 | 12.63 | qfq | 15,351,364 | 192,826,181 | 10.03% |
| 2025-03-07 | 11.55 | 12.47 | 11.55 | 11.87 | 11.48 | qfq | 9,471,667 | 114,309,719 | 2.95% |
| 2025-03-06 | 11.66 | 11.78 | 11.51 | 11.53 | 11.15 | qfq | 5,567,324 | 64,518,756 | -0.35% |
| 2025-03-05 | 11.47 | 11.65 | 11.18 | 11.57 | 11.19 | qfq | 8,319,012 | 95,128,648 | 0.96% |
| 2025-03-04 | 11.03 | 11.67 | 10.92 | 11.46 | 11.08 | qfq | 11,020,605 | 125,828,901 | 3.90% |
| 2025-03-03 | 10.71 | 11.20 | 10.71 | 11.03 | 10.67 | qfq | 5,873,483 | 64,587,755 | 2.89% |
| 2025-02-28 | 10.77 | 10.91 | 10.60 | 10.72 | 10.37 | qfq | 3,618,724 | 38,881,875 | -0.46% |
| 2025-02-27 | 10.68 | 10.77 | 10.52 | 10.77 | 10.42 | qfq | 3,234,300 | 34,371,026 | 0.84% |
| 2025-02-26 | 10.54 | 10.78 | 10.54 | 10.68 | 10.33 | qfq | 3,146,280 | 33,653,172 | 1.33% |
| 2025-02-25 | 10.58 | 10.66 | 10.53 | 10.54 | 10.19 | qfq | 2,341,284 | 24,793,242 | -0.94% |
| 2025-02-24 | 10.60 | 10.75 | 10.52 | 10.64 | 10.29 | qfq | 2,702,380 | 28,755,224 | 0.19% |
| 2025-02-21 | 10.87 | 10.87 | 10.56 | 10.62 | 10.27 | qfq | 4,086,365 | 43,503,294 | -2.30% |
| 2025-02-20 | 10.65 | 10.94 | 10.65 | 10.87 | 10.51 | qfq | 4,182,908 | 45,389,928 | 1.78% |
| 2025-02-19 | 10.56 | 10.96 | 10.55 | 10.68 | 10.33 | qfq | 2,829,770 | 30,315,012 | 0.38% |
| 2025-02-18 | 10.95 | 10.98 | 10.58 | 10.64 | 10.29 | qfq | 4,672,069 | 50,285,613 | -2.56% |
| 2025-02-17 | 10.33 | 11.11 | 10.33 | 10.92 | 10.56 | qfq | 7,650,228 | 82,586,086 | 5.20% |
| 2025-02-14 | 10.51 | 10.56 | 10.31 | 10.38 | 10.04 | qfq | 2,713,928 | 28,224,252 | -1.33% |
| 2025-02-13 | 10.69 | 10.72 | 10.48 | 10.52 | 10.17 | qfq | 2,290,164 | 24,303,554 | -1.59% |
| 2025-02-12 | 10.65 | 10.76 | 10.57 | 10.69 | 10.34 | qfq | 2,339,060 | 24,929,346 | -0.28% |
| 2025-02-11 | 10.73 | 10.78 | 10.64 | 10.72 | 10.37 | qfq | 2,338,580 | 25,017,779 | 0.00% |
| 2025-02-10 | 10.63 | 10.77 | 10.63 | 10.72 | 10.37 | qfq | 2,603,674 | 27,846,650 | 0.37% |
| 2025-02-07 | 10.63 | 10.82 | 10.55 | 10.68 | 10.33 | qfq | 4,013,045 | 42,959,992 | 0.47% |
| 2025-02-06 | 10.57 | 10.63 | 10.48 | 10.63 | 10.28 | qfq | 2,425,784 | 25,613,389 | 0.66% |
| 2025-02-05 | 10.63 | 10.67 | 10.50 | 10.56 | 10.21 | qfq | 2,825,554 | 29,867,203 | -0.28% |
| 2025-01-27 | 10.58 | 10.75 | 10.45 | 10.59 | 10.24 | qfq | 3,656,696 | 38,725,923 | 0.09% |
| 2025-01-24 | 10.50 | 10.64 | 10.30 | 10.58 | 10.23 | qfq | 3,744,136 | 39,230,428 | 0.38% |
| 2025-01-23 | 10.77 | 10.80 | 10.49 | 10.54 | 10.19 | qfq | 2,927,509 | 31,117,005 | -0.28% |
| 2025-01-22 | 10.69 | 10.75 | 10.55 | 10.57 | 10.22 | qfq | 2,576,314 | 27,335,263 | -1.12% |
| 2025-01-21 | 10.91 | 10.98 | 10.63 | 10.69 | 10.34 | qfq | 3,453,345 | 37,140,186 | -1.57% |
| 2025-01-20 | 10.58 | 11.20 | 10.41 | 10.86 | 10.50 | qfq | 8,332,381 | 90,742,230 | 3.82% |
| 2025-01-17 | 10.45 | 10.51 | 10.34 | 10.46 | 10.12 | qfq | 2,863,012 | 29,898,640 | 0.29% |
| 2025-01-16 | 10.48 | 10.54 | 10.31 | 10.43 | 10.09 | qfq | 2,892,960 | 30,234,333 | 0.29% |
| 2025-01-15 | 10.50 | 10.58 | 10.35 | 10.40 | 10.06 | qfq | 2,909,064 | 30,475,431 | -0.76% |
| 2025-01-14 | 10.10 | 10.48 | 10.06 | 10.48 | 10.13 | qfq | 3,708,600 | 38,310,667 | 4.17% |
| 2025-01-13 | 9.86 | 10.10 | 9.65 | 10.06 | 9.73 | qfq | 3,135,035 | 31,154,606 | 0.90% |
| 2025-01-10 | 10.07 | 10.25 | 9.85 | 9.97 | 9.64 | qfq | 4,256,460 | 42,637,455 | -0.70% |
| 2025-01-09 | 10.01 | 10.34 | 9.91 | 10.04 | 9.71 | qfq | 3,988,880 | 40,371,467 | 0.00% |
| 2025-01-08 | 9.78 | 10.06 | 9.69 | 10.04 | 9.71 | qfq | 3,425,175 | 33,939,440 | 1.83% |
| 2025-01-07 | 9.70 | 9.87 | 9.61 | 9.86 | 9.54 | qfq | 2,306,899 | 22,544,900 | 2.07% |
| 2025-01-06 | 9.61 | 9.88 | 9.26 | 9.66 | 9.34 | qfq | 2,905,464 | 27,954,551 | 0.10% |
| 2025-01-03 | 10.01 | 10.13 | 9.62 | 9.65 | 9.33 | qfq | 3,681,563 | 36,222,458 | -4.08% |
| 2025-01-02 | 10.03 | 10.47 | 9.99 | 10.06 | 9.73 | qfq | 4,065,180 | 41,435,733 | 0.00% |
| 2024-12-31 | 10.21 | 10.33 | 10.04 | 10.06 | 9.73 | qfq | 2,464,836 | 25,036,080 | -1.47% |
| 2024-12-30 | 10.23 | 10.36 | 10.00 | 10.21 | 9.87 | qfq | 3,480,640 | 35,549,184 | -1.45% |
| 2024-12-27 | 10.07 | 10.52 | 10.07 | 10.36 | 10.02 | qfq | 3,333,388 | 34,566,553 | 2.98% |
| 2024-12-26 | 9.94 | 10.22 | 9.94 | 10.06 | 9.73 | qfq | 2,522,500 | 25,513,919 | 0.40% |
| 2024-12-25 | 10.27 | 10.33 | 9.83 | 10.02 | 9.69 | qfq | 3,462,588 | 34,633,667 | -2.81% |
| 2024-12-24 | 10.21 | 10.39 | 10.11 | 10.31 | 9.97 | qfq | 2,965,900 | 30,454,479 | 0.88% |
| 2024-12-23 | 10.85 | 10.89 | 10.13 | 10.22 | 9.88 | qfq | 4,703,958 | 48,917,250 | -5.81% |
| 2024-12-20 | 10.85 | 11.14 | 10.68 | 10.85 | 10.49 | qfq | 3,764,020 | 41,118,960 | 0.74% |
| 2024-12-19 | 10.36 | 11.05 | 10.32 | 10.77 | 10.42 | qfq | 6,816,919 | 73,344,564 | 3.36% |
| 2024-12-18 | 10.44 | 10.59 | 10.20 | 10.42 | 10.08 | qfq | 3,875,750 | 40,404,869 | -0.29% |
| 2024-12-17 | 11.14 | 11.27 | 10.41 | 10.45 | 10.11 | qfq | 7,341,629 | 78,588,407 | -6.61% |
| 2024-12-16 | 11.25 | 11.36 | 11.10 | 11.19 | 10.82 | qfq | 5,579,515 | 62,495,447 | -0.53% |
| 2024-12-13 | 11.32 | 11.53 | 11.20 | 11.25 | 10.88 | qfq | 8,811,380 | 100,216,520 | -1.14% |
| 2024-12-12 | 11.02 | 11.47 | 11.01 | 11.38 | 11.01 | qfq | 10,060,493 | 113,009,672 | 3.55% |
| 2024-12-11 | 10.90 | 11.03 | 10.86 | 10.99 | 10.63 | qfq | 5,934,916 | 64,932,495 | 0.64% |
| 2024-12-10 | 11.29 | 11.39 | 10.91 | 10.92 | 10.56 | qfq | 9,085,542 | 100,935,497 | -1.09% |
| 2024-12-09 | 10.89 | 11.10 | 10.83 | 11.04 | 10.68 | qfq | 8,690,323 | 95,264,623 | 1.47% |
| 2024-12-06 | 11.06 | 11.15 | 10.75 | 10.88 | 10.52 | qfq | 13,036,167 | 142,271,588 | -2.94% |
| 2024-12-05 | 11.01 | 11.42 | 10.86 | 11.21 | 10.84 | qfq | 19,691,878 | 217,957,882 | -2.01% |
| 2024-12-04 | 13.00 | 13.00 | 11.26 | 11.44 | 11.06 | qfq | 31,861,200 | 377,566,116 | -8.55% |
| 2024-12-03 | 12.45 | 12.51 | 11.96 | 12.51 | 12.10 | qfq | 10,091,656 | 125,313,178 | 10.03% |
| 2024-12-02 | 10.45 | 11.37 | 10.45 | 11.37 | 11.00 | qfq | 12,816,332 | 144,071,654 | 9.96% |
| 2024-11-29 | 10.14 | 10.49 | 10.14 | 10.34 | 10.00 | qfq | 4,343,636 | 44,894,245 | 1.17% |
| 2024-11-28 | 10.13 | 10.49 | 10.12 | 10.22 | 9.88 | qfq | 4,280,283 | 43,965,820 | 1.09% |
| 2024-11-27 | 10.04 | 10.15 | 9.72 | 10.11 | 9.78 | qfq | 2,831,600 | 28,148,287 | 0.20% |
| 2024-11-26 | 10.17 | 10.32 | 10.02 | 10.09 | 9.76 | qfq | 3,272,428 | 33,220,165 | -0.98% |
| 2024-11-25 | 9.84 | 10.22 | 9.81 | 10.19 | 9.85 | qfq | 4,163,072 | 41,920,534 | 4.19% |
| 2024-11-22 | 10.18 | 10.19 | 9.75 | 9.78 | 9.46 | qfq | 2,336,712 | 23,362,800 | -3.65% |
| 2024-11-21 | 10.03 | 10.18 | 9.95 | 10.15 | 9.82 | qfq | 2,084,636 | 21,028,997 | 0.69% |
| 2024-11-20 | 9.71 | 10.08 | 9.71 | 10.08 | 9.75 | qfq | 2,345,120 | 23,387,702 | 2.86% |
| 2024-11-19 | 9.65 | 9.80 | 9.54 | 9.80 | 9.48 | qfq | 2,539,000 | 24,551,642 | 2.73% |
| 2024-11-18 | 9.75 | 9.93 | 9.45 | 9.54 | 9.23 | qfq | 3,452,044 | 33,271,980 | -2.25% |
| 2024-11-15 | 9.86 | 10.06 | 9.67 | 9.76 | 9.44 | qfq | 2,611,088 | 25,839,240 | -1.11% |
| 2024-11-14 | 10.14 | 10.18 | 9.83 | 9.87 | 9.55 | qfq | 3,132,973 | 31,287,194 | -2.66% |
| 2024-11-13 | 10.20 | 10.23 | 9.94 | 10.14 | 9.81 | qfq | 2,940,723 | 29,642,615 | -0.59% |
| 2024-11-12 | 10.19 | 10.33 | 10.05 | 10.20 | 9.86 | qfq | 3,782,864 | 38,679,413 | -0.29% |
| 2024-11-11 | 10.17 | 10.24 | 10.03 | 10.23 | 9.89 | qfq | 4,063,924 | 41,372,186 | 0.10% |
| 2024-11-08 | 10.28 | 10.35 | 10.12 | 10.22 | 9.88 | qfq | 2,577,224 | 26,313,510 | -0.29% |
| 2024-11-07 | 10.06 | 10.27 | 10.03 | 10.25 | 9.91 | qfq | 3,365,896 | 34,360,169 | 0.79% |
| 2024-11-06 | 10.13 | 10.31 | 10.06 | 10.17 | 9.84 | qfq | 3,259,792 | 33,160,957 | 0.00% |
| 2024-11-05 | 10.13 | 10.22 | 10.04 | 10.17 | 9.84 | qfq | 2,954,452 | 29,921,525 | 0.39% |
| 2024-11-04 | 9.74 | 10.17 | 9.70 | 10.13 | 9.80 | qfq | 3,933,576 | 39,380,807 | 3.79% |
| 2024-11-01 | 9.98 | 10.08 | 9.71 | 9.76 | 9.44 | qfq | 3,094,167 | 30,471,402 | -1.91% |
| 2024-10-31 | 9.83 | 10.03 | 9.83 | 9.95 | 9.62 | qfq | 2,062,333 | 20,496,404 | 1.63% |
| 2024-10-30 | 9.70 | 10.04 | 9.70 | 9.79 | 9.47 | qfq | 2,420,620 | 23,819,064 | -0.31% |
| 2024-10-29 | 9.94 | 10.14 | 9.76 | 9.82 | 9.50 | qfq | 2,890,716 | 28,630,918 | -0.81% |
| 2024-10-28 | 9.70 | 9.95 | 9.70 | 9.90 | 9.57 | qfq | 2,576,098 | 25,397,511 | 2.06% |
| 2024-10-25 | 9.64 | 9.81 | 9.60 | 9.70 | 9.38 | qfq | 2,335,801 | 22,717,730 | 1.04% |
| 2024-10-24 | 9.58 | 9.64 | 9.50 | 9.60 | 9.28 | qfq | 1,332,592 | 12,768,239 | 0.42% |
| 2024-10-23 | 9.56 | 9.68 | 9.52 | 9.56 | 9.25 | qfq | 1,883,108 | 18,091,523 | -0.42% |
| 2024-10-22 | 9.72 | 9.72 | 9.42 | 9.60 | 9.28 | qfq | 2,034,475 | 19,467,164 | 0.84% |
| 2024-10-21 | 9.80 | 9.80 | 9.37 | 9.52 | 9.21 | qfq | 2,641,472 | 25,113,223 | 0.95% |
| 2024-10-18 | 9.09 | 9.55 | 9.07 | 9.43 | 9.12 | qfq | 3,593,812 | 33,648,278 | 3.40% |
| 2024-10-17 | 9.21 | 9.32 | 9.09 | 9.12 | 8.82 | qfq | 1,685,376 | 15,560,773 | -1.19% |
| 2024-10-16 | 9.03 | 9.25 | 8.99 | 9.23 | 8.93 | qfq | 1,670,472 | 15,312,979 | 1.21% |
| 2024-10-15 | 9.14 | 9.29 | 9.03 | 9.12 | 8.82 | qfq | 2,001,432 | 18,353,280 | -0.22% |
| 2024-10-14 | 9.06 | 9.19 | 8.97 | 9.14 | 8.84 | qfq | 2,299,899 | 20,924,638 | 1.11% |
| 2024-10-11 | 9.33 | 9.34 | 9.01 | 9.04 | 8.74 | qfq | 2,709,155 | 24,740,154 | -3.11% |
| 2024-10-10 | 9.48 | 9.67 | 9.22 | 9.33 | 9.02 | qfq | 4,780,990 | 44,971,698 | -3.72% |
| 2024-10-09 | 9.80 | 9.85 | 9.06 | 9.69 | 9.37 | qfq | 5,712,904 | 53,953,055 | -3.10% |
| 2024-10-08 | 10.69 | 10.70 | 9.62 | 10.00 | 9.67 | qfq | 7,960,127 | 80,011,637 | 2.67% |
| 2024-09-30 | 9.27 | 9.77 | 9.00 | 9.74 | 9.42 | qfq | 6,206,411 | 58,706,770 | 8.10% |
| 2024-09-27 | 8.68 | 9.10 | 8.68 | 9.01 | 8.71 | qfq | 1,629,052 | 14,453,166 | 4.28% |
| 2024-09-26 | 8.44 | 8.65 | 8.40 | 8.64 | 8.36 | qfq | 1,590,661 | 13,596,974 | 2.49% |
| 2024-09-25 | 8.49 | 8.61 | 8.42 | 8.43 | 8.15 | qfq | 1,781,127 | 15,185,653 | 0.24% |
| 2024-09-24 | 8.12 | 8.41 | 8.12 | 8.41 | 8.13 | qfq | 1,474,890 | 12,229,115 | 3.57% |
| 2024-09-23 | 8.12 | 8.17 | 8.05 | 8.12 | 7.85 | qfq | 916,387 | 7,449,140 | 0.37% |
| 2024-09-20 | 8.18 | 8.19 | 8.05 | 8.09 | 7.82 | qfq | 759,788 | 6,160,740 | -1.10% |
| 2024-09-19 | 7.91 | 8.18 | 7.90 | 8.18 | 7.91 | qfq | 1,574,440 | 12,741,846 | 3.68% |
| 2024-09-18 | 8.03 | 8.05 | 7.73 | 7.89 | 7.63 | qfq | 1,326,328 | 10,406,293 | -1.25% |
| 2024-09-13 | 8.08 | 8.20 | 7.99 | 7.99 | 7.73 | qfq | 776,200 | 6,249,476 | -1.72% |
| 2024-09-12 | 8.21 | 8.30 | 8.12 | 8.13 | 7.86 | qfq | 743,684 | 6,105,110 | -0.97% |
| 2024-09-11 | 8.19 | 8.26 | 8.15 | 8.21 | 7.94 | qfq | 495,612 | 4,060,228 | -0.24% |
| 2024-09-10 | 8.14 | 8.27 | 8.05 | 8.23 | 7.96 | qfq | 938,960 | 7,664,429 | 1.11% |
| 2024-09-09 | 8.23 | 8.24 | 8.03 | 8.14 | 7.87 | qfq | 694,512 | 5,665,915 | -0.49% |
| 2024-09-06 | 8.40 | 8.40 | 8.17 | 8.18 | 7.91 | qfq | 1,116,280 | 9,230,103 | -2.27% |
| 2024-09-05 | 8.28 | 8.39 | 8.28 | 8.37 | 8.09 | qfq | 918,580 | 7,669,042 | 1.09% |
| 2024-09-04 | 8.37 | 8.42 | 8.27 | 8.28 | 8.01 | qfq | 973,963 | 8,116,707 | -1.08% |
| 2024-09-03 | 8.26 | 8.43 | 8.24 | 8.37 | 8.09 | qfq | 1,119,320 | 9,344,279 | 0.48% |
| 2024-09-02 | 8.46 | 8.49 | 8.31 | 8.33 | 8.06 | qfq | 2,119,836 | 17,798,901 | -1.54% |
| 2024-08-30 | 8.34 | 8.57 | 8.27 | 8.46 | 8.18 | qfq | 1,536,336 | 12,975,772 | 1.56% |
| 2024-08-29 | 8.28 | 8.38 | 8.11 | 8.33 | 8.06 | qfq | 1,240,248 | 10,297,905 | 0.73% |
| 2024-08-28 | 8.22 | 8.33 | 8.10 | 8.27 | 8.00 | qfq | 2,340,856 | 19,321,795 | 0.98% |
| 2024-08-27 | 8.28 | 8.33 | 8.10 | 8.19 | 7.92 | qfq | 2,514,236 | 20,609,021 | -0.97% |
| 2024-08-26 | 8.40 | 8.64 | 8.18 | 8.27 | 8.00 | qfq | 4,116,808 | 34,274,991 | -5.59% |
| 2024-08-23 | 8.88 | 8.88 | 8.38 | 8.76 | 8.47 | qfq | 2,825,549 | 24,245,182 | 0.69% |
| 2024-08-22 | 8.75 | 8.81 | 8.66 | 8.70 | 8.41 | qfq | 1,204,416 | 10,515,175 | 0.00% |
| 2024-08-21 | 8.63 | 8.75 | 8.60 | 8.70 | 8.41 | qfq | 561,924 | 4,888,979 | 0.35% |
| 2024-08-20 | 8.85 | 8.92 | 8.64 | 8.67 | 8.38 | qfq | 947,440 | 8,252,328 | -1.92% |
| 2024-08-19 | 8.85 | 8.91 | 8.81 | 8.84 | 8.55 | qfq | 834,911 | 7,401,638 | 0.23% |
| 2024-08-16 | 8.85 | 9.03 | 8.81 | 8.82 | 8.53 | qfq | 863,100 | 7,635,851 | -0.34% |
| 2024-08-15 | 8.89 | 8.93 | 8.77 | 8.85 | 8.56 | qfq | 1,162,640 | 10,307,577 | -0.56% |
| 2024-08-14 | 9.06 | 9.06 | 8.87 | 8.90 | 8.61 | qfq | 704,316 | 6,295,176 | -1.44% |
| 2024-08-13 | 9.00 | 9.06 | 8.91 | 9.03 | 8.73 | qfq | 759,280 | 6,816,887 | 0.44% |
| 2024-08-12 | 8.98 | 9.07 | 8.90 | 8.99 | 8.69 | qfq | 985,880 | 8,867,975 | -0.11% |
| 2024-08-09 | 9.06 | 9.11 | 8.98 | 9.00 | 8.70 | qfq | 886,760 | 8,020,420 | -0.22% |
| 2024-08-08 | 8.99 | 9.09 | 8.94 | 9.02 | 8.72 | qfq | 921,876 | 8,310,915 | -0.22% |
| 2024-08-07 | 9.00 | 9.08 | 8.99 | 9.04 | 8.74 | qfq | 811,296 | 7,325,401 | 0.33% |
| 2024-08-06 | 9.00 | 9.05 | 8.91 | 9.01 | 8.71 | qfq | 984,444 | 8,836,285 | 1.58% |
| 2024-08-05 | 8.91 | 9.08 | 8.85 | 8.87 | 8.58 | qfq | 1,391,176 | 12,469,922 | -1.00% |
| 2024-08-02 | 9.04 | 9.13 | 8.91 | 8.96 | 8.66 | qfq | 1,187,216 | 10,699,953 | -1.32% |
| 2024-08-01 | 9.28 | 9.28 | 9.00 | 9.08 | 8.78 | qfq | 1,914,548 | 17,418,823 | -0.22% |
| 2024-07-31 | 8.75 | 9.12 | 8.75 | 9.10 | 8.80 | qfq | 1,373,456 | 12,363,916 | 3.41% |
| 2024-07-30 | 8.71 | 8.83 | 8.62 | 8.80 | 8.51 | qfq | 883,583 | 7,734,080 | 1.27% |
| 2024-07-29 | 8.80 | 8.83 | 8.66 | 8.69 | 8.40 | qfq | 1,068,451 | 9,320,035 | -1.14% |
| 2024-07-26 | 8.66 | 8.92 | 8.65 | 8.79 | 8.50 | qfq | 1,353,760 | 11,897,768 | 1.62% |
| 2024-07-25 | 8.50 | 8.75 | 8.45 | 8.65 | 8.37 | qfq | 937,240 | 8,080,623 | 1.05% |
| 2024-07-24 | 8.63 | 8.68 | 8.52 | 8.56 | 8.28 | qfq | 870,512 | 7,480,571 | -1.50% |
| 2024-07-23 | 8.82 | 8.95 | 8.68 | 8.69 | 8.40 | qfq | 983,540 | 8,668,611 | -2.14% |
| 2024-07-22 | 8.93 | 8.95 | 8.81 | 8.88 | 8.59 | qfq | 680,780 | 6,054,664 | -0.22% |
| 2024-07-19 | 8.85 | 9.00 | 8.80 | 8.90 | 8.61 | qfq | 808,124 | 7,195,051 | 0.00% |
| 2024-07-18 | 8.91 | 9.00 | 8.76 | 8.90 | 8.61 | qfq | 1,537,136 | 13,622,996 | -0.89% |
| 2024-07-17 | 9.00 | 9.11 | 8.94 | 8.98 | 8.68 | qfq | 1,303,580 | 11,764,682 | -0.99% |
| 2024-07-16 | 9.05 | 9.10 | 8.91 | 9.07 | 8.77 | qfq | 1,425,320 | 12,820,074 | 0.11% |
| 2024-07-15 | 9.15 | 9.15 | 9.00 | 9.06 | 8.76 | qfq | 1,155,762 | 10,479,656 | -1.20% |
| 2024-07-12 | 9.09 | 9.21 | 9.07 | 9.17 | 8.87 | qfq | 1,147,996 | 10,507,289 | 0.66% |
| 2024-07-11 | 8.86 | 9.13 | 8.86 | 9.11 | 8.81 | qfq | 1,299,300 | 11,715,182 | 4.00% |
| 2024-07-10 | 8.82 | 8.83 | 8.64 | 8.76 | 8.47 | qfq | 818,686 | 7,184,990 | -0.57% |
| 2024-07-09 | 8.57 | 8.84 | 8.53 | 8.81 | 8.52 | qfq | 1,375,512 | 11,971,838 | 0.57% |
| 2024-07-08 | 8.99 | 9.07 | 8.71 | 8.76 | 8.47 | qfq | 1,385,091 | 12,172,002 | -2.01% |
| 2024-07-05 | 8.82 | 8.99 | 8.79 | 8.94 | 8.65 | qfq | 1,035,608 | 9,202,635 | 1.13% |
| 2024-07-04 | 9.09 | 9.17 | 8.79 | 8.84 | 8.55 | qfq | 1,764,104 | 15,744,388 | -3.07% |
| 2024-07-03 | 9.23 | 9.28 | 9.07 | 9.12 | 8.82 | qfq | 1,392,660 | 12,749,789 | -1.19% |
| 2024-07-02 | 9.20 | 9.32 | 9.16 | 9.23 | 8.93 | qfq | 1,651,220 | 15,264,277 | 0.33% |
| 2024-07-01 | 9.18 | 9.23 | 9.03 | 9.20 | 8.90 | qfq | 1,607,657 | 14,685,563 | 0.55% |
| 2024-06-28 | 9.13 | 9.28 | 9.11 | 9.15 | 8.85 | qfq | 1,083,728 | 9,980,665 | 0.22% |
| 2024-06-27 | 9.37 | 9.39 | 9.10 | 9.13 | 8.83 | qfq | 1,137,680 | 10,505,115 | -2.56% |
| 2024-06-26 | 9.25 | 9.38 | 9.06 | 9.37 | 9.06 | qfq | 1,013,420 | 9,351,058 | 2.63% |
| 2024-06-25 | 8.94 | 9.25 | 8.94 | 9.13 | 8.83 | qfq | 2,326,273 | 21,270,096 | 1.67% |
| 2024-06-24 | 9.23 | 9.36 | 8.93 | 8.98 | 8.68 | qfq | 2,568,460 | 23,329,280 | -3.44% |
| 2024-06-21 | 9.23 | 9.38 | 9.23 | 9.30 | 8.99 | qfq | 1,544,356 | 14,370,215 | -0.11% |
| 2024-06-20 | 9.53 | 9.55 | 9.27 | 9.31 | 9.00 | qfq | 1,627,940 | 15,273,905 | -2.31% |
| 2024-06-19 | 9.57 | 9.68 | 9.49 | 9.53 | 9.22 | qfq | 1,499,256 | 14,340,709 | -0.52% |
| 2024-06-18 | 9.54 | 9.65 | 9.41 | 9.58 | 9.26 | qfq | 2,069,696 | 19,744,703 | 0.84% |
| 2024-06-17 | 9.78 | 9.78 | 9.47 | 9.50 | 9.19 | qfq | 3,222,468 | 30,902,862 | -3.06% |
| 2024-06-14 | 9.84 | 9.84 | 9.64 | 9.80 | 9.48 | qfq | 2,207,921 | 21,490,302 | -0.41% |
| 2024-06-13 | 9.94 | 10.02 | 9.82 | 9.84 | 9.52 | qfq | 1,828,048 | 18,100,040 | -1.50% |
| 2024-06-12 | 9.91 | 10.08 | 9.84 | 9.99 | 9.66 | qfq | 2,267,865 | 22,589,444 | 0.20% |
| 2024-06-11 | 9.62 | 10.04 | 9.40 | 9.97 | 9.64 | qfq | 3,152,517 | 30,747,813 | 2.57% |
| 2024-06-07 | 9.84 | 9.87 | 9.51 | 9.72 | 9.40 | qfq | 3,887,076 | 37,683,317 | 0.21% |
| 2024-06-06 | 9.61 | 10.30 | 9.27 | 9.70 | 9.38 | qfq | 5,480,072 | 52,991,000 | 1.04% |
| 2024-06-05 | 9.85 | 9.86 | 9.55 | 9.60 | 9.28 | qfq | 3,116,148 | 29,998,945 | -3.03% |
| 2024-06-04 | 10.00 | 10.15 | 9.69 | 9.90 | 9.57 | qfq | 2,627,204 | 25,813,323 | -1.00% |
| 2024-06-03 | 10.25 | 10.37 | 9.91 | 10.00 | 9.67 | qfq | 3,195,169 | 32,359,086 | -2.72% |
| 2024-05-31 | 10.26 | 10.38 | 10.15 | 10.28 | 9.94 | qfq | 2,013,504 | 20,747,008 | 0.88% |
| 2024-05-30 | 10.22 | 10.40 | 10.16 | 10.19 | 9.85 | qfq | 1,979,572 | 20,350,547 | -1.36% |
| 2024-05-29 | 10.19 | 10.43 | 10.02 | 10.33 | 9.99 | qfq | 2,498,733 | 25,798,008 | 1.27% |
| 2024-05-28 | 10.53 | 10.57 | 10.18 | 10.20 | 9.86 | qfq | 2,924,450 | 30,210,165 | -3.50% |
| 2024-05-27 | 10.49 | 10.71 | 10.36 | 10.57 | 10.22 | qfq | 1,772,444 | 18,560,554 | 1.54% |
| 2024-05-24 | 10.41 | 10.62 | 10.40 | 10.41 | 10.07 | qfq | 2,387,116 | 25,020,213 | -0.86% |
| 2024-05-23 | 10.71 | 10.84 | 10.48 | 10.50 | 10.15 | qfq | 2,477,176 | 26,347,621 | -1.96% |
| 2024-05-22 | 10.69 | 10.78 | 10.61 | 10.71 | 10.36 | qfq | 2,276,200 | 24,377,291 | 0.47% |
| 2024-05-21 | 10.71 | 10.76 | 10.54 | 10.66 | 10.31 | qfq | 2,524,712 | 26,894,372 | -0.56% |
| 2024-05-20 | 10.67 | 10.93 | 10.62 | 10.72 | 10.37 | qfq | 3,342,920 | 36,036,371 | -0.28% |
| 2024-05-17 | 10.79 | 10.86 | 10.56 | 10.75 | 10.40 | qfq | 3,455,137 | 37,001,052 | 0.09% |
| 2024-05-16 | 10.70 | 10.91 | 10.64 | 10.74 | 10.39 | qfq | 3,919,060 | 42,175,623 | -0.09% |
| 2024-05-15 | 10.95 | 10.95 | 10.69 | 10.75 | 10.40 | qfq | 5,435,053 | 58,661,879 | -2.80% |
| 2024-05-14 | 10.34 | 11.07 | 10.34 | 11.06 | 10.70 | qfq | 6,254,341 | 67,856,992 | 6.45% |
| 2024-05-13 | 10.38 | 10.49 | 10.19 | 10.39 | 10.05 | qfq | 2,722,836 | 28,294,855 | -1.05% |
| 2024-05-10 | 10.58 | 10.60 | 10.37 | 10.50 | 10.15 | qfq | 3,367,973 | 35,262,379 | -29.77% |
| 2024-05-09 | 14.72 | 15.18 | 14.72 | 14.95 | 10.19 | qfq | 3,596,140 | 53,902,449 | 1.70% |
| 2024-05-08 | 14.74 | 14.91 | 14.57 | 14.70 | 10.02 | qfq | 3,301,397 | 48,615,501 | -1.47% |
| 2024-05-07 | 14.37 | 14.99 | 14.34 | 14.92 | 10.17 | qfq | 3,662,940 | 54,025,348 | 3.90% |
| 2024-05-06 | 14.25 | 14.55 | 14.00 | 14.36 | 9.79 | qfq | 3,865,594 | 55,165,318 | 1.06% |
| 2024-04-30 | 14.07 | 14.33 | 13.88 | 14.21 | 9.68 | qfq | 4,268,620 | 60,386,813 | 2.67% |
| 2024-04-29 | 13.56 | 13.95 | 13.56 | 13.84 | 9.43 | qfq | 2,679,707 | 36,959,377 | 1.47% |
| 2024-04-26 | 13.48 | 13.79 | 13.48 | 13.64 | 9.30 | qfq | 3,442,438 | 46,856,579 | -0.15% |
| 2024-04-25 | 13.50 | 13.87 | 13.23 | 13.66 | 9.31 | qfq | 6,505,320 | 88,393,807 | 4.59% |
| 2024-04-24 | 12.67 | 13.09 | 12.67 | 13.06 | 8.90 | qfq | 2,054,796 | 26,580,718 | 3.16% |
| 2024-04-23 | 12.34 | 12.71 | 12.34 | 12.66 | 8.63 | qfq | 1,411,198 | 17,770,375 | 1.61% |
| 2024-04-22 | 12.49 | 12.88 | 12.16 | 12.46 | 8.49 | qfq | 2,517,427 | 31,611,474 | -0.24% |
| 2024-04-19 | 12.59 | 12.66 | 12.33 | 12.49 | 8.51 | qfq | 1,560,900 | 19,482,581 | -0.87% |
| 2024-04-18 | 12.60 | 12.97 | 12.52 | 12.60 | 8.59 | qfq | 2,361,460 | 30,097,779 | -0.79% |
| 2024-04-17 | 12.00 | 12.73 | 11.99 | 12.70 | 8.66 | qfq | 3,731,079 | 46,609,984 | 9.01% |
| 2024-04-16 | 12.75 | 12.75 | 11.51 | 11.65 | 7.94 | qfq | 4,045,998 | 47,978,182 | -8.77% |
| 2024-04-15 | 13.40 | 13.60 | 12.53 | 12.77 | 8.70 | qfq | 3,487,261 | 44,939,392 | -4.91% |
| 2024-04-12 | 13.40 | 13.65 | 13.40 | 13.43 | 9.15 | qfq | 1,692,066 | 22,895,463 | 0.15% |
| 2024-04-11 | 13.27 | 13.59 | 13.19 | 13.41 | 9.14 | qfq | 1,632,055 | 21,960,673 | 0.30% |
| 2024-04-10 | 13.77 | 13.77 | 13.24 | 13.37 | 9.11 | qfq | 2,018,155 | 27,122,814 | -2.69% |
| 2024-04-09 | 13.49 | 13.79 | 13.41 | 13.74 | 9.36 | qfq | 1,873,440 | 25,582,225 | 1.78% |
| 2024-04-08 | 14.10 | 14.10 | 13.45 | 13.50 | 9.20 | qfq | 2,989,480 | 40,906,806 | -3.78% |
| 2024-04-03 | 14.03 | 14.20 | 13.83 | 14.03 | 9.56 | qfq | 3,229,539 | 45,239,126 | -1.06% |
| 2024-04-02 | 13.82 | 14.35 | 13.82 | 14.18 | 9.66 | qfq | 5,657,589 | 79,722,770 | 3.20% |
| 2024-04-01 | 14.01 | 14.09 | 13.47 | 13.74 | 9.36 | qfq | 5,500,010 | 75,452,568 | -1.43% |
| 2024-03-29 | 13.50 | 14.91 | 13.50 | 13.94 | 9.50 | qfq | 5,354,892 | 75,073,290 | 2.88% |
| 2024-03-28 | 13.33 | 13.65 | 13.11 | 13.55 | 9.23 | qfq | 2,582,940 | 34,803,024 | 3.44% |
| 2024-03-27 | 13.23 | 13.65 | 13.08 | 13.10 | 8.93 | qfq | 2,213,083 | 29,645,925 | -1.58% |
| 2024-03-26 | 13.20 | 13.36 | 12.99 | 13.31 | 9.07 | qfq | 2,134,920 | 28,160,432 | 0.83% |
| 2024-03-25 | 13.54 | 13.63 | 13.19 | 13.20 | 9.00 | qfq | 2,361,840 | 31,692,336 | -1.64% |
| 2024-03-22 | 13.98 | 13.98 | 13.30 | 13.42 | 9.15 | qfq | 3,430,317 | 46,388,279 | -4.55% |
| 2024-03-21 | 13.96 | 14.19 | 13.68 | 14.06 | 9.58 | qfq | 3,537,247 | 49,123,922 | -0.21% |
| 2024-03-20 | 13.25 | 14.26 | 13.25 | 14.09 | 9.60 | qfq | 4,727,647 | 64,861,043 | 6.26% |
| 2024-03-19 | 13.26 | 13.64 | 12.98 | 13.26 | 9.04 | qfq | 3,333,818 | 44,246,249 | 0.53% |
| 2024-03-18 | 12.68 | 13.20 | 12.63 | 13.19 | 8.99 | qfq | 3,100,720 | 40,246,132 | 4.43% |
| 2024-03-15 | 12.40 | 12.64 | 12.37 | 12.63 | 8.61 | qfq | 1,985,198 | 24,906,900 | 0.80% |
| 2024-03-14 | 12.41 | 12.63 | 12.25 | 12.53 | 8.54 | qfq | 2,680,440 | 33,392,373 | 0.97% |
| 2024-03-13 | 12.35 | 12.45 | 12.17 | 12.41 | 8.46 | qfq | 2,219,257 | 27,344,775 | 1.06% |
| 2024-03-12 | 12.12 | 12.34 | 12.00 | 12.28 | 8.37 | qfq | 2,529,240 | 30,832,822 | 1.49% |
| 2024-03-11 | 11.90 | 12.10 | 11.82 | 12.10 | 8.25 | qfq | 2,249,820 | 26,994,054 | 1.17% |
| 2024-03-08 | 11.89 | 12.29 | 11.80 | 11.96 | 8.15 | qfq | 2,715,320 | 32,621,313 | 1.36% |
| 2024-03-07 | 11.63 | 11.95 | 11.59 | 11.80 | 8.04 | qfq | 3,169,900 | 37,390,777 | 1.81% |
| 2024-03-06 | 11.49 | 11.73 | 11.43 | 11.59 | 7.90 | qfq | 2,061,560 | 23,904,667 | 0.87% |
| 2024-03-05 | 11.81 | 11.81 | 11.43 | 11.49 | 7.83 | qfq | 2,465,110 | 28,501,621 | -2.87% |
| 2024-03-04 | 12.02 | 12.05 | 11.68 | 11.83 | 8.06 | qfq | 3,288,930 | 38,889,852 | -1.58% |
| 2024-03-01 | 12.27 | 12.28 | 11.80 | 12.02 | 8.19 | qfq | 4,865,810 | 58,320,375 | -2.51% |
| 2024-02-29 | 11.36 | 12.33 | 11.31 | 12.33 | 8.40 | qfq | 6,344,874 | 75,187,077 | 6.57% |
| 2024-02-28 | 12.85 | 13.17 | 11.57 | 11.57 | 7.89 | qfq | 5,861,910 | 72,044,104 | -9.96% |
| 2024-02-27 | 12.41 | 12.89 | 12.32 | 12.85 | 8.76 | qfq | 3,033,748 | 38,484,374 | 2.47% |
| 2024-02-26 | 12.30 | 12.83 | 12.16 | 12.54 | 8.55 | qfq | 4,534,740 | 56,479,394 | 1.62% |
| 2024-02-23 | 12.08 | 12.39 | 11.90 | 12.34 | 8.41 | qfq | 3,858,668 | 46,772,012 | 2.07% |
| 2024-02-22 | 11.80 | 12.09 | 11.75 | 12.09 | 8.24 | qfq | 3,421,350 | 40,860,441 | 2.46% |
| 2024-02-21 | 11.58 | 12.24 | 11.37 | 11.80 | 8.04 | qfq | 4,985,454 | 59,358,720 | 0.85% |
| 2024-02-20 | 11.63 | 11.87 | 11.31 | 11.70 | 7.97 | qfq | 4,283,774 | 49,903,435 | 0.43% |
| 2024-02-19 | 11.99 | 11.99 | 11.25 | 11.65 | 7.94 | qfq | 9,539,430 | 111,198,372 | -2.92% |
| 2024-02-08 | 10.88 | 12.00 | 10.62 | 12.00 | 8.18 | qfq | 5,138,248 | 60,302,878 | 9.99% |
| 2024-02-07 | 10.00 | 10.91 | 9.18 | 10.91 | 7.44 | qfq | 10,545,980 | 104,204,781 | 9.98% |
| 2024-02-06 | 10.00 | 10.57 | 9.60 | 9.92 | 6.76 | qfq | 7,292,171 | 71,378,100 | -7.03% |
| 2024-02-05 | 11.91 | 11.96 | 10.67 | 10.67 | 7.27 | qfq | 2,403,700 | 25,997,448 | -10.03% |
| 2024-02-02 | 12.65 | 12.85 | 11.46 | 11.86 | 8.08 | qfq | 3,672,590 | 44,650,316 | -5.72% |
| 2024-02-01 | 12.95 | 12.95 | 12.15 | 12.58 | 8.57 | qfq | 4,158,520 | 52,220,313 | -3.23% |
| 2024-01-31 | 13.43 | 13.68 | 12.86 | 13.00 | 8.86 | qfq | 3,883,229 | 51,202,319 | -3.20% |
| 2024-01-30 | 14.43 | 14.43 | 13.31 | 13.43 | 9.15 | qfq | 4,720,100 | 65,453,088 | -6.93% |
| 2024-01-29 | 14.95 | 15.47 | 14.41 | 14.43 | 9.83 | qfq | 3,577,430 | 52,707,365 | -4.75% |
| 2024-01-26 | 14.68 | 15.47 | 14.68 | 15.15 | 10.33 | qfq | 5,812,660 | 88,665,647 | 3.27% |
| 2024-01-25 | 14.58 | 14.94 | 14.32 | 14.67 | 10.00 | qfq | 4,038,070 | 59,030,667 | 0.62% |
| 2024-01-24 | 14.20 | 15.18 | 14.02 | 14.58 | 9.94 | qfq | 6,211,190 | 90,280,995 | 3.77% |
| 2024-01-23 | 13.80 | 14.48 | 13.22 | 14.05 | 9.58 | qfq | 7,239,868 | 99,600,727 | -3.04% |
| 2024-01-22 | 15.80 | 15.80 | 14.49 | 14.49 | 9.88 | qfq | 10,150,765 | 151,764,244 | -10.00% |
| 2024-01-19 | 16.50 | 16.54 | 15.67 | 16.10 | 10.97 | qfq | 12,295,132 | 198,444,856 | -6.94% |
| 2024-01-18 | 19.00 | 19.00 | 16.13 | 17.30 | 11.79 | qfq | 17,100,118 | 292,535,363 | 0.17% |
| 2024-01-17 | 15.81 | 17.27 | 15.51 | 17.27 | 11.77 | qfq | 5,315,840 | 89,569,851 | 10.00% |
| 2024-01-16 | 15.85 | 15.93 | 15.51 | 15.70 | 10.70 | qfq | 1,799,125 | 28,251,184 | -0.95% |
| 2024-01-15 | 15.32 | 15.89 | 15.32 | 15.85 | 10.80 | qfq | 2,011,338 | 31,620,506 | 2.06% |
| 2024-01-12 | 15.50 | 15.73 | 15.44 | 15.53 | 10.58 | qfq | 1,475,220 | 22,990,916 | -0.13% |
| 2024-01-11 | 15.27 | 15.58 | 15.23 | 15.55 | 10.60 | qfq | 1,689,540 | 26,092,076 | 1.50% |
| 2024-01-10 | 15.50 | 15.54 | 15.20 | 15.32 | 10.44 | qfq | 1,195,440 | 18,375,046 | -1.42% |
| 2024-01-09 | 15.36 | 15.68 | 15.32 | 15.54 | 10.59 | qfq | 1,440,420 | 22,351,774 | 1.11% |
| 2024-01-08 | 15.46 | 15.59 | 15.25 | 15.37 | 10.48 | qfq | 1,718,575 | 26,555,918 | -0.52% |
| 2024-01-05 | 15.81 | 16.17 | 15.29 | 15.45 | 10.53 | qfq | 2,550,690 | 40,070,325 | -2.59% |
| 2024-01-04 | 15.86 | 15.96 | 15.70 | 15.86 | 10.81 | qfq | 1,161,160 | 18,383,690 | 0.70% |
| 2024-01-03 | 15.69 | 15.88 | 15.60 | 15.75 | 10.73 | qfq | 1,839,930 | 28,985,654 | 0.19% |
| 2024-01-02 | 15.48 | 15.80 | 15.47 | 15.72 | 10.71 | qfq | 1,281,940 | 20,110,764 | 1.55% |
| 2023-12-29 | 14.90 | 15.56 | 14.90 | 15.48 | 10.55 | qfq | 1,879,525 | 28,858,637 | 2.58% |
| 2023-12-28 | 14.95 | 15.28 | 14.74 | 15.09 | 10.28 | qfq | 1,308,740 | 19,655,843 | -0.07% |
| 2023-12-27 | 14.96 | 15.18 | 14.82 | 15.10 | 10.29 | qfq | 922,710 | 13,840,470 | 0.80% |
| 2023-12-26 | 15.26 | 15.26 | 14.84 | 14.98 | 10.21 | qfq | 1,634,010 | 24,492,149 | -1.19% |
| 2023-12-25 | 15.07 | 15.25 | 14.83 | 15.16 | 10.33 | qfq | 1,916,680 | 28,925,763 | 0.26% |
| 2023-12-22 | 15.60 | 15.60 | 15.07 | 15.12 | 10.30 | qfq | 1,664,295 | 25,382,961 | -2.83% |
| 2023-12-21 | 15.51 | 15.58 | 14.99 | 15.56 | 10.60 | qfq | 1,688,600 | 25,936,686 | 0.97% |
| 2023-12-20 | 15.50 | 15.72 | 15.36 | 15.41 | 10.50 | qfq | 1,649,800 | 25,635,925 | 0.33% |
| 2023-12-19 | 15.15 | 15.45 | 15.08 | 15.36 | 10.47 | qfq | 1,950,940 | 29,766,597 | 0.85% |
| 2023-12-18 | 15.69 | 15.77 | 15.20 | 15.23 | 10.38 | qfq | 3,089,642 | 47,632,510 | -3.55% |
| 2023-12-15 | 15.54 | 16.27 | 15.54 | 15.79 | 10.76 | qfq | 1,941,360 | 30,543,131 | 1.67% |
| 2023-12-14 | 15.48 | 15.62 | 15.40 | 15.53 | 10.58 | qfq | 1,164,220 | 18,087,721 | 0.98% |
| 2023-12-13 | 15.47 | 15.62 | 15.35 | 15.38 | 10.48 | qfq | 1,107,102 | 17,116,536 | -0.71% |
| 2023-12-12 | 15.44 | 15.50 | 15.13 | 15.49 | 10.56 | qfq | 1,122,500 | 17,223,665 | 0.72% |
| 2023-12-11 | 15.13 | 15.54 | 15.00 | 15.38 | 10.48 | qfq | 1,837,860 | 28,113,500 | 1.38% |
| 2023-12-08 | 15.74 | 15.92 | 15.13 | 15.17 | 10.34 | qfq | 2,084,740 | 32,114,979 | -3.62% |
| 2023-12-07 | 15.81 | 15.99 | 15.58 | 15.74 | 10.73 | qfq | 1,471,040 | 23,127,978 | -0.76% |
| 2023-12-06 | 15.79 | 16.07 | 15.52 | 15.86 | 10.81 | qfq | 2,181,380 | 34,774,761 | 0.44% |
| 2023-12-05 | 15.96 | 16.13 | 15.78 | 15.79 | 10.76 | qfq | 1,406,880 | 22,326,206 | -0.94% |
| 2023-12-04 | 15.98 | 16.24 | 15.80 | 15.94 | 10.86 | qfq | 1,834,370 | 29,253,099 | -0.25% |
| 2023-12-01 | 15.89 | 16.23 | 15.85 | 15.98 | 10.89 | qfq | 1,517,860 | 24,292,622 | -0.13% |
| 2023-11-30 | 16.22 | 16.31 | 15.97 | 16.00 | 10.90 | qfq | 2,315,990 | 37,260,538 | -0.87% |
| 2023-11-29 | 16.41 | 16.55 | 16.10 | 16.14 | 11.00 | qfq | 2,320,460 | 37,603,519 | -1.59% |
| 2023-11-28 | 16.04 | 16.61 | 16.00 | 16.40 | 11.18 | qfq | 2,464,860 | 40,282,006 | 1.99% |
| 2023-11-27 | 16.36 | 16.55 | 15.90 | 16.08 | 10.96 | qfq | 2,424,875 | 39,225,224 | -2.19% |
| 2023-11-24 | 16.74 | 16.74 | 16.30 | 16.44 | 11.20 | qfq | 1,364,005 | 22,437,333 | -1.73% |
| 2023-11-23 | 16.57 | 16.80 | 16.44 | 16.73 | 11.40 | qfq | 1,017,453 | 16,955,304 | 0.78% |
| 2023-11-22 | 16.54 | 16.73 | 16.46 | 16.60 | 11.31 | qfq | 964,953 | 16,012,641 | 0.36% |
| 2023-11-21 | 16.59 | 16.70 | 16.50 | 16.54 | 11.27 | qfq | 1,198,470 | 19,924,192 | -0.30% |
| 2023-11-20 | 16.42 | 16.65 | 16.21 | 16.59 | 11.31 | qfq | 1,424,530 | 23,408,019 | 1.04% |
| 2023-11-17 | 16.46 | 16.52 | 16.36 | 16.42 | 11.19 | qfq | 772,280 | 12,682,235 | -0.55% |
| 2023-11-16 | 16.55 | 16.58 | 16.38 | 16.51 | 11.25 | qfq | 1,051,160 | 17,307,062 | -0.54% |
| 2023-11-15 | 16.51 | 16.73 | 16.39 | 16.60 | 11.31 | qfq | 1,265,500 | 20,957,570 | 0.67% |
| 2023-11-14 | 16.51 | 16.74 | 16.36 | 16.49 | 11.24 | qfq | 1,228,400 | 20,253,924 | -0.54% |
| 2023-11-13 | 16.13 | 16.66 | 16.10 | 16.58 | 11.30 | qfq | 2,015,960 | 33,115,348 | 2.41% |
| 2023-11-10 | 16.04 | 16.31 | 15.92 | 16.19 | 11.03 | qfq | 1,215,920 | 19,647,007 | 0.62% |
| 2023-11-09 | 16.17 | 16.32 | 15.98 | 16.09 | 10.97 | qfq | 1,474,860 | 23,747,296 | -0.49% |
| 2023-11-08 | 16.00 | 16.22 | 15.90 | 16.17 | 11.02 | qfq | 1,711,300 | 27,563,168 | 1.13% |
| 2023-11-07 | 15.98 | 16.09 | 15.75 | 15.99 | 10.90 | qfq | 1,584,720 | 25,213,905 | 0.06% |
| 2023-11-06 | 16.02 | 16.08 | 15.73 | 15.98 | 10.89 | qfq | 1,439,840 | 22,963,184 | 0.06% |
| 2023-11-03 | 15.94 | 16.11 | 15.82 | 15.97 | 10.88 | qfq | 1,123,320 | 17,968,954 | 0.19% |
| 2023-11-02 | 16.16 | 16.20 | 15.89 | 15.94 | 10.86 | qfq | 1,606,835 | 25,706,223 | -0.62% |
| 2023-11-01 | 16.03 | 16.17 | 15.83 | 16.04 | 10.93 | qfq | 1,586,200 | 25,362,958 | 0.06% |
| 2023-10-31 | 15.85 | 16.24 | 15.84 | 16.03 | 10.92 | qfq | 1,723,666 | 27,665,850 | 1.07% |
| 2023-10-30 | 15.64 | 16.26 | 15.64 | 15.86 | 10.81 | qfq | 1,988,890 | 31,647,821 | 0.38% |
| 2023-10-27 | 15.82 | 15.98 | 15.58 | 15.80 | 10.77 | qfq | 2,231,170 | 35,138,009 | -0.19% |
| 2023-10-26 | 15.69 | 15.85 | 15.54 | 15.83 | 10.79 | qfq | 1,486,320 | 23,326,070 | 0.64% |
| 2023-10-25 | 15.52 | 15.74 | 15.50 | 15.73 | 10.72 | qfq | 1,545,820 | 24,177,868 | 1.94% |
| 2023-10-24 | 14.86 | 15.52 | 14.86 | 15.43 | 10.52 | qfq | 1,511,960 | 23,177,362 | 3.84% |
| 2023-10-23 | 15.00 | 15.10 | 14.69 | 14.86 | 10.13 | qfq | 1,403,440 | 20,916,547 | -1.46% |
| 2023-10-20 | 15.08 | 15.40 | 15.03 | 15.08 | 10.28 | qfq | 892,800 | 13,554,787 | -0.85% |
| 2023-10-19 | 15.30 | 15.47 | 14.90 | 15.21 | 10.37 | qfq | 868,300 | 13,230,732 | 0.73% |
| 2023-10-18 | 15.40 | 15.47 | 15.00 | 15.10 | 10.29 | qfq | 1,025,720 | 15,544,758 | -1.95% |
| 2023-10-17 | 15.43 | 15.56 | 15.32 | 15.40 | 10.50 | qfq | 1,137,280 | 17,503,404 | 0.59% |
| 2023-10-16 | 15.13 | 15.55 | 14.98 | 15.31 | 10.43 | qfq | 1,107,740 | 16,963,011 | 1.19% |
| 2023-10-13 | 15.44 | 15.50 | 14.96 | 15.13 | 10.31 | qfq | 1,011,418 | 15,317,676 | -1.50% |
| 2023-10-12 | 15.40 | 15.45 | 15.18 | 15.36 | 10.47 | qfq | 1,045,339 | 15,999,857 | -0.07% |
| 2023-10-11 | 15.46 | 15.50 | 15.21 | 15.37 | 10.48 | qfq | 1,484,074 | 22,812,219 | 0.20% |
| 2023-10-10 | 15.63 | 15.85 | 15.30 | 15.34 | 10.45 | qfq | 1,845,060 | 28,487,644 | -2.85% |
| 2023-10-09 | 15.83 | 15.94 | 15.46 | 15.79 | 10.76 | qfq | 1,808,670 | 28,410,374 | 0.25% |
| 2023-09-28 | 15.57 | 15.92 | 15.57 | 15.75 | 10.73 | qfq | 1,123,440 | 17,737,451 | 1.29% |
| 2023-09-27 | 15.62 | 15.75 | 15.33 | 15.55 | 10.60 | qfq | 1,327,968 | 20,654,356 | -0.70% |
| 2023-09-26 | 15.55 | 15.79 | 15.35 | 15.66 | 10.67 | qfq | 1,501,580 | 23,325,962 | 0.19% |
| 2023-09-25 | 15.35 | 15.68 | 15.16 | 15.63 | 10.65 | qfq | 1,506,120 | 23,428,720 | 1.76% |
| 2023-09-22 | 15.27 | 15.51 | 15.20 | 15.36 | 10.47 | qfq | 1,300,660 | 19,977,673 | 0.20% |
| 2023-09-21 | 15.58 | 15.76 | 15.30 | 15.33 | 10.45 | qfq | 1,562,528 | 24,158,642 | -2.79% |
| 2023-09-20 | 15.37 | 15.86 | 15.29 | 15.77 | 10.75 | qfq | 2,199,280 | 34,497,534 | 1.74% |
| 2023-09-19 | 15.37 | 15.60 | 15.37 | 15.50 | 10.56 | qfq | 1,598,080 | 24,718,706 | 0.52% |
| 2023-09-18 | 15.09 | 15.54 | 15.01 | 15.42 | 10.51 | qfq | 1,771,055 | 27,261,533 | 1.58% |
| 2023-09-15 | 15.12 | 15.33 | 14.99 | 15.18 | 10.35 | qfq | 1,120,800 | 17,026,654 | 0.66% |
| 2023-09-14 | 15.24 | 15.26 | 14.94 | 15.08 | 10.28 | qfq | 1,329,880 | 20,026,862 | -0.79% |
| 2023-09-13 | 15.29 | 15.46 | 15.09 | 15.20 | 10.36 | qfq | 1,536,755 | 23,396,390 | -0.59% |
| 2023-09-12 | 15.59 | 15.62 | 15.20 | 15.29 | 10.42 | qfq | 1,710,300 | 26,328,135 | -1.35% |
| 2023-09-11 | 15.76 | 15.88 | 15.43 | 15.50 | 10.56 | qfq | 2,451,230 | 38,286,075 | -1.77% |
| 2023-09-08 | 15.71 | 15.99 | 15.71 | 15.78 | 10.75 | qfq | 1,590,640 | 25,193,131 | -0.32% |
| 2023-09-07 | 15.89 | 16.28 | 15.80 | 15.83 | 10.79 | qfq | 2,216,440 | 35,490,638 | -0.44% |
| 2023-09-06 | 16.10 | 16.25 | 15.81 | 15.90 | 10.84 | qfq | 2,789,120 | 44,553,700 | -1.36% |
| 2023-09-05 | 16.18 | 16.55 | 15.88 | 16.12 | 10.99 | qfq | 4,807,478 | 77,634,037 | -3.24% |
| 2023-09-04 | 15.88 | 16.93 | 15.72 | 16.66 | 11.35 | qfq | 7,222,040 | 118,051,704 | 6.05% |
| 2023-09-01 | 15.32 | 15.84 | 15.30 | 15.71 | 10.71 | qfq | 3,535,705 | 55,426,943 | 2.68% |
| 2023-08-31 | 15.23 | 15.55 | 15.18 | 15.30 | 10.43 | qfq | 2,195,310 | 33,627,181 | -0.26% |
| 2023-08-30 | 15.15 | 15.62 | 15.15 | 15.34 | 10.45 | qfq | 3,897,329 | 59,873,510 | 0.92% |
| 2023-08-29 | 14.51 | 15.60 | 14.50 | 15.20 | 10.36 | qfq | 8,481,992 | 128,361,532 | 2.22% |
| 2023-08-28 | 15.00 | 15.47 | 14.71 | 14.87 | 10.13 | qfq | 7,269,380 | 111,356,305 | 5.76% |
| 2023-08-25 | 14.44 | 14.57 | 13.95 | 14.06 | 9.58 | qfq | 900,740 | 12,823,774 | -3.03% |
| 2023-08-24 | 14.68 | 14.75 | 14.21 | 14.50 | 9.88 | qfq | 1,110,500 | 16,017,442 | -0.68% |
| 2023-08-23 | 14.92 | 15.00 | 14.53 | 14.60 | 9.95 | qfq | 715,820 | 10,557,730 | -2.28% |
| 2023-08-22 | 15.00 | 15.24 | 14.61 | 14.94 | 10.18 | qfq | 1,183,580 | 17,551,666 | -0.33% |
| 2023-08-21 | 14.98 | 15.17 | 14.76 | 14.99 | 10.22 | qfq | 1,398,320 | 21,058,106 | 0.60% |
| 2023-08-18 | 14.84 | 15.18 | 14.65 | 14.90 | 10.15 | qfq | 1,430,412 | 21,450,540 | 0.40% |
| 2023-08-17 | 14.72 | 14.87 | 14.38 | 14.84 | 10.11 | qfq | 1,291,153 | 18,896,230 | 0.75% |
| 2023-08-16 | 14.80 | 14.90 | 14.62 | 14.73 | 10.04 | qfq | 1,107,544 | 16,341,844 | -0.87% |
| 2023-08-15 | 14.66 | 14.92 | 14.52 | 14.86 | 10.13 | qfq | 1,290,265 | 19,127,625 | 1.57% |
| 2023-08-14 | 14.16 | 14.72 | 14.14 | 14.63 | 9.97 | qfq | 1,036,879 | 15,014,539 | 0.34% |
| 2023-08-11 | 14.54 | 14.72 | 14.47 | 14.58 | 9.94 | qfq | 1,154,560 | 16,842,564 | 0.07% |
| 2023-08-10 | 14.29 | 14.64 | 14.16 | 14.57 | 9.93 | qfq | 921,340 | 13,334,892 | 2.39% |
| 2023-08-09 | 14.39 | 14.39 | 14.16 | 14.23 | 9.70 | qfq | 768,520 | 10,957,416 | -1.25% |
| 2023-08-08 | 14.45 | 14.54 | 14.28 | 14.41 | 9.82 | qfq | 825,292 | 11,862,434 | 0.00% |
| 2023-08-07 | 14.56 | 14.74 | 14.30 | 14.41 | 9.82 | qfq | 1,237,108 | 17,886,201 | -1.23% |
| 2023-08-04 | 14.72 | 15.01 | 14.56 | 14.59 | 9.94 | qfq | 1,384,580 | 20,397,842 | -0.88% |
| 2023-08-03 | 15.23 | 15.23 | 14.71 | 14.72 | 10.03 | qfq | 1,062,780 | 15,765,043 | -2.26% |
| 2023-08-02 | 15.03 | 15.26 | 15.00 | 15.06 | 10.26 | qfq | 909,920 | 13,745,269 | 0.40% |
| 2023-08-01 | 15.34 | 15.37 | 14.93 | 15.00 | 10.22 | qfq | 1,369,880 | 20,695,307 | -2.22% |
| 2023-07-31 | 15.50 | 15.62 | 15.24 | 15.34 | 10.45 | qfq | 1,723,620 | 26,542,561 | 0.00% |
| 2023-07-28 | 15.11 | 15.42 | 15.11 | 15.34 | 10.45 | qfq | 1,874,950 | 28,768,633 | 1.52% |
| 2023-07-27 | 15.27 | 15.35 | 15.05 | 15.11 | 10.30 | qfq | 1,060,505 | 16,066,831 | -0.79% |
| 2023-07-26 | 15.09 | 15.27 | 15.03 | 15.23 | 10.38 | qfq | 1,436,156 | 21,802,917 | 0.93% |
| 2023-07-25 | 14.98 | 15.10 | 14.75 | 15.09 | 10.28 | qfq | 1,570,570 | 23,568,019 | 1.96% |
| 2023-07-24 | 14.77 | 14.87 | 14.65 | 14.80 | 10.09 | qfq | 512,440 | 7,566,437 | 0.14% |
| 2023-07-21 | 14.79 | 14.96 | 14.63 | 14.78 | 10.07 | qfq | 1,156,640 | 17,116,889 | -0.27% |
| 2023-07-20 | 14.84 | 14.92 | 14.71 | 14.82 | 10.10 | qfq | 656,320 | 9,717,329 | -0.13% |
| 2023-07-19 | 14.81 | 14.96 | 14.77 | 14.84 | 10.11 | qfq | 684,190 | 10,154,005 | -0.60% |
| 2023-07-18 | 14.80 | 15.03 | 14.63 | 14.93 | 10.18 | qfq | 1,053,664 | 15,674,478 | 1.29% |
| 2023-07-17 | 14.61 | 14.75 | 14.47 | 14.74 | 10.05 | qfq | 842,440 | 12,341,425 | 0.89% |