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
李子园605337.SH
最近收盘价8.902026-07-17
最近交易日2026-07-17
成交量（股）3,967,509
成交额（元）35,841,198
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-13 | 2026-06-22 | cash_dividend | 0.23 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-13 | 2025-10-17 | cash_dividend | 0.24 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-10 | 2025-06-16 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-03 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 9.06 | 9.27 | 8.80 | 8.90 | 8.90 | qfq | 3,967,509 | 35,841,198 | -2.20% |
| 2026-07-16 | 8.83 | 9.15 | 8.83 | 9.10 | 9.10 | qfq | 3,572,032 | 32,222,001 | 2.25% |
| 2026-07-15 | 8.66 | 8.95 | 8.61 | 8.90 | 8.90 | qfq | 3,393,674 | 29,981,442 | 2.77% |
| 2026-07-14 | 8.51 | 8.67 | 8.42 | 8.66 | 8.66 | qfq | 2,442,796 | 20,968,959 | 1.76% |
| 2026-07-13 | 8.55 | 8.58 | 8.42 | 8.51 | 8.51 | qfq | 2,491,828 | 21,176,566 | -0.35% |
| 2026-07-10 | 8.45 | 8.63 | 8.24 | 8.54 | 8.54 | qfq | 2,954,968 | 25,079,022 | 2.03% |
| 2026-07-09 | 8.58 | 8.62 | 8.30 | 8.37 | 8.37 | qfq | 2,536,048 | 21,290,340 | -2.45% |
| 2026-07-08 | 8.55 | 8.61 | 8.37 | 8.58 | 8.58 | qfq | 2,342,765 | 19,990,913 | 1.06% |
| 2026-07-07 | 8.76 | 8.78 | 8.45 | 8.49 | 8.49 | qfq | 2,893,919 | 24,728,162 | -3.30% |
| 2026-07-06 | 8.69 | 8.87 | 8.65 | 8.78 | 8.78 | qfq | 3,288,170 | 28,900,264 | 0.92% |
| 2026-07-03 | 8.51 | 8.74 | 8.45 | 8.70 | 8.70 | qfq | 3,705,695 | 32,059,604 | 2.59% |
| 2026-07-02 | 8.40 | 8.62 | 8.38 | 8.48 | 8.48 | qfq | 3,404,336 | 28,943,276 | 0.71% |
| 2026-07-01 | 8.18 | 8.57 | 8.16 | 8.42 | 8.42 | qfq | 4,670,600 | 39,142,963 | 2.68% |
| 2026-06-30 | 8.44 | 8.46 | 8.11 | 8.20 | 8.20 | qfq | 3,451,152 | 28,304,125 | -2.84% |
| 2026-06-29 | 8.28 | 8.49 | 8.03 | 8.44 | 8.44 | qfq | 4,300,747 | 35,775,671 | 1.32% |
| 2026-06-26 | 8.61 | 8.62 | 8.31 | 8.33 | 8.33 | qfq | 3,253,062 | 27,278,161 | -3.25% |
| 2026-06-25 | 8.65 | 8.75 | 8.52 | 8.61 | 8.61 | qfq | 2,565,020 | 22,124,696 | -0.92% |
| 2026-06-24 | 8.88 | 8.95 | 8.66 | 8.69 | 8.69 | qfq | 2,819,498 | 24,689,644 | -2.25% |
| 2026-06-23 | 8.73 | 9.02 | 8.66 | 8.89 | 8.89 | qfq | 3,664,564 | 32,644,280 | 2.18% |
| 2026-06-22 | 8.58 | 8.73 | 8.44 | 8.70 | 8.70 | qfq | 3,587,761 | 30,748,772 | -1.36% |
| 2026-06-18 | 8.86 | 8.94 | 8.70 | 8.82 | 8.59 | qfq | 2,539,957 | 22,389,063 | -0.56% |
| 2026-06-17 | 9.01 | 9.02 | 8.84 | 8.87 | 8.64 | qfq | 3,002,088 | 26,685,573 | -1.99% |
| 2026-06-16 | 9.15 | 9.16 | 8.95 | 9.05 | 8.81 | qfq | 4,003,130 | 36,075,298 | -0.98% |
| 2026-06-15 | 9.35 | 9.48 | 9.11 | 9.14 | 8.90 | qfq | 4,094,848 | 37,863,363 | -1.51% |
| 2026-06-12 | 9.09 | 9.34 | 9.04 | 9.28 | 9.04 | qfq | 3,726,912 | 34,392,115 | 2.77% |
| 2026-06-11 | 9.10 | 9.18 | 8.91 | 9.03 | 8.79 | qfq | 2,980,168 | 26,818,988 | -1.63% |
| 2026-06-10 | 9.19 | 9.28 | 9.07 | 9.18 | 8.94 | qfq | 2,533,161 | 23,183,024 | -0.76% |
| 2026-06-09 | 9.21 | 9.35 | 9.12 | 9.25 | 9.01 | qfq | 2,113,345 | 19,542,778 | -0.22% |
| 2026-06-08 | 9.36 | 9.50 | 9.16 | 9.27 | 9.03 | qfq | 2,720,848 | 25,333,139 | -2.22% |
| 2026-06-05 | 9.42 | 9.59 | 9.34 | 9.48 | 9.23 | qfq | 2,559,668 | 24,218,518 | 0.64% |
| 2026-06-04 | 9.67 | 9.75 | 9.37 | 9.42 | 9.17 | qfq | 3,251,885 | 30,842,691 | -2.69% |
| 2026-06-03 | 9.88 | 9.88 | 9.58 | 9.68 | 9.43 | qfq | 3,518,550 | 33,956,380 | -1.73% |
| 2026-06-02 | 10.10 | 10.11 | 9.83 | 9.85 | 9.59 | qfq | 3,995,400 | 39,631,540 | -2.86% |
| 2026-06-01 | 9.81 | 10.20 | 9.72 | 10.14 | 9.88 | qfq | 4,819,092 | 48,314,489 | 2.11% |
| 2026-05-29 | 9.60 | 10.08 | 9.60 | 9.93 | 9.67 | qfq | 5,177,673 | 51,369,656 | 2.16% |
| 2026-05-28 | 9.98 | 9.98 | 9.57 | 9.72 | 9.47 | qfq | 4,798,827 | 46,865,519 | -3.57% |
| 2026-05-27 | 9.77 | 10.16 | 9.47 | 10.08 | 9.82 | qfq | 7,200,754 | 70,716,988 | 3.07% |
| 2026-05-26 | 9.94 | 9.94 | 9.69 | 9.78 | 9.52 | qfq | 2,796,568 | 27,435,615 | -1.71% |
| 2026-05-25 | 9.97 | 10.06 | 9.86 | 9.95 | 9.69 | qfq | 2,134,633 | 21,244,724 | -0.40% |
| 2026-05-22 | 9.90 | 10.04 | 9.88 | 9.99 | 9.73 | qfq | 2,479,098 | 24,697,055 | 0.00% |
| 2026-05-21 | 10.23 | 10.32 | 9.95 | 9.99 | 9.73 | qfq | 3,071,591 | 31,141,805 | -2.15% |
| 2026-05-20 | 10.30 | 10.35 | 10.18 | 10.21 | 9.94 | qfq | 2,127,310 | 21,787,171 | -0.87% |
| 2026-05-19 | 10.25 | 10.39 | 10.21 | 10.30 | 10.03 | qfq | 2,383,809 | 24,534,848 | 0.49% |
| 2026-05-18 | 10.25 | 10.30 | 10.13 | 10.25 | 9.98 | qfq | 3,364,519 | 34,326,154 | -0.68% |
| 2026-05-15 | 10.50 | 10.50 | 10.26 | 10.32 | 10.05 | qfq | 3,508,806 | 36,248,071 | -1.62% |
| 2026-05-14 | 10.55 | 10.63 | 10.40 | 10.49 | 10.22 | qfq | 3,362,214 | 35,278,555 | -0.10% |
| 2026-05-13 | 10.63 | 10.63 | 10.43 | 10.50 | 10.23 | qfq | 3,685,672 | 38,714,571 | -0.76% |
| 2026-05-12 | 10.86 | 10.86 | 10.56 | 10.58 | 10.30 | qfq | 4,036,426 | 43,007,988 | -2.04% |
| 2026-05-11 | 10.81 | 10.83 | 10.68 | 10.80 | 10.52 | qfq | 2,805,984 | 30,134,795 | 0.09% |
| 2026-05-08 | 10.69 | 10.80 | 10.65 | 10.79 | 10.51 | qfq | 2,713,335 | 29,113,626 | 0.56% |
| 2026-05-07 | 10.83 | 10.89 | 10.70 | 10.73 | 10.45 | qfq | 3,456,448 | 37,226,540 | -1.11% |
| 2026-05-06 | 10.88 | 10.91 | 10.79 | 10.85 | 10.57 | qfq | 2,819,668 | 30,559,509 | 0.09% |
| 2026-04-30 | 10.83 | 10.99 | 10.82 | 10.84 | 10.56 | qfq | 2,785,064 | 30,312,147 | 0.00% |
| 2026-04-29 | 10.51 | 10.93 | 10.51 | 10.84 | 10.56 | qfq | 5,424,052 | 58,760,628 | 1.98% |
| 2026-04-28 | 10.97 | 11.05 | 10.55 | 10.63 | 10.35 | qfq | 7,513,204 | 80,392,118 | -4.15% |
| 2026-04-27 | 11.02 | 11.12 | 10.84 | 11.09 | 10.80 | qfq | 3,569,950 | 39,244,652 | 0.73% |
| 2026-04-24 | 10.96 | 11.07 | 10.89 | 11.01 | 10.72 | qfq | 2,672,240 | 29,350,794 | 0.00% |
| 2026-04-23 | 11.01 | 11.13 | 10.90 | 11.01 | 10.72 | qfq | 3,281,841 | 36,154,997 | 0.18% |
| 2026-04-22 | 11.05 | 11.05 | 10.98 | 10.99 | 10.70 | qfq | 2,025,806 | 22,290,803 | -0.90% |
| 2026-04-21 | 10.98 | 11.17 | 10.98 | 11.09 | 10.80 | qfq | 2,715,162 | 30,039,119 | 0.45% |
| 2026-04-20 | 11.03 | 11.06 | 10.91 | 11.04 | 10.75 | qfq | 2,308,971 | 25,373,258 | 0.27% |
| 2026-04-17 | 11.04 | 11.11 | 10.94 | 11.01 | 10.72 | qfq | 2,654,742 | 29,200,032 | -0.90% |
| 2026-04-16 | 10.93 | 11.13 | 10.86 | 11.11 | 10.82 | qfq | 4,010,682 | 44,247,241 | 1.55% |
| 2026-04-15 | 10.90 | 10.97 | 10.83 | 10.94 | 10.65 | qfq | 2,261,260 | 24,686,318 | 0.46% |
| 2026-04-14 | 10.92 | 10.95 | 10.80 | 10.89 | 10.61 | qfq | 2,245,079 | 24,367,595 | 0.00% |
| 2026-04-13 | 10.91 | 10.95 | 10.84 | 10.89 | 10.61 | qfq | 1,772,660 | 19,291,966 | -0.46% |
| 2026-04-10 | 10.90 | 11.05 | 10.85 | 10.94 | 10.65 | qfq | 2,438,194 | 26,760,854 | 0.83% |
| 2026-04-09 | 10.95 | 11.00 | 10.78 | 10.85 | 10.57 | qfq | 2,418,934 | 26,320,973 | -1.54% |
| 2026-04-08 | 10.89 | 11.03 | 10.85 | 11.02 | 10.73 | qfq | 3,321,118 | 36,347,347 | 2.42% |
| 2026-04-07 | 10.63 | 10.76 | 10.53 | 10.76 | 10.48 | qfq | 1,967,512 | 21,030,651 | 1.41% |
| 2026-04-03 | 10.81 | 10.85 | 10.58 | 10.61 | 10.33 | qfq | 2,272,618 | 24,242,854 | -2.03% |
| 2026-04-02 | 10.92 | 10.98 | 10.77 | 10.83 | 10.55 | qfq | 1,752,442 | 19,013,292 | -0.82% |
| 2026-04-01 | 10.95 | 10.99 | 10.84 | 10.92 | 10.64 | qfq | 2,278,090 | 24,849,321 | 0.74% |
| 2026-03-31 | 10.91 | 11.09 | 10.82 | 10.84 | 10.56 | qfq | 3,133,674 | 34,315,081 | -0.91% |
| 2026-03-30 | 10.87 | 10.97 | 10.80 | 10.94 | 10.65 | qfq | 2,507,984 | 27,345,332 | 0.00% |
| 2026-03-27 | 10.60 | 10.94 | 10.58 | 10.94 | 10.65 | qfq | 4,064,399 | 44,047,746 | 2.43% |
| 2026-03-26 | 10.76 | 10.86 | 10.64 | 10.68 | 10.40 | qfq | 2,530,900 | 27,156,944 | -0.65% |
| 2026-03-25 | 10.65 | 10.77 | 10.60 | 10.75 | 10.47 | qfq | 2,794,549 | 29,899,540 | 1.51% |
| 2026-03-24 | 10.40 | 10.59 | 10.31 | 10.59 | 10.31 | qfq | 3,959,822 | 41,389,863 | 3.02% |
| 2026-03-23 | 10.65 | 10.69 | 10.25 | 10.28 | 10.01 | qfq | 6,181,923 | 64,634,786 | -4.81% |
| 2026-03-20 | 11.15 | 11.22 | 10.79 | 10.80 | 10.52 | qfq | 4,785,656 | 52,332,535 | -3.14% |
| 2026-03-19 | 11.20 | 11.33 | 11.11 | 11.15 | 10.86 | qfq | 4,051,426 | 45,385,367 | -2.11% |
| 2026-03-18 | 11.35 | 11.41 | 11.23 | 11.39 | 11.09 | qfq | 3,132,792 | 35,423,981 | 0.00% |
| 2026-03-17 | 11.47 | 11.61 | 11.38 | 11.39 | 11.09 | qfq | 4,689,278 | 53,910,171 | -0.70% |
| 2026-03-16 | 11.45 | 11.50 | 11.36 | 11.47 | 11.17 | qfq | 3,633,914 | 41,536,647 | 0.26% |
| 2026-03-13 | 11.44 | 11.55 | 11.40 | 11.44 | 11.14 | qfq | 3,684,460 | 42,278,841 | 0.00% |
| 2026-03-12 | 11.52 | 11.54 | 11.41 | 11.44 | 11.14 | qfq | 3,693,130 | 42,338,387 | -0.61% |
| 2026-03-11 | 11.54 | 11.56 | 11.45 | 11.51 | 11.21 | qfq | 2,942,922 | 33,824,003 | -0.26% |
| 2026-03-10 | 11.45 | 11.56 | 11.45 | 11.54 | 11.24 | qfq | 3,698,116 | 42,588,097 | 1.14% |
| 2026-03-09 | 11.40 | 11.50 | 11.32 | 11.41 | 11.11 | qfq | 4,864,758 | 55,384,715 | -0.95% |
| 2026-03-06 | 11.23 | 11.53 | 11.21 | 11.52 | 11.22 | qfq | 5,357,458 | 61,322,261 | 2.31% |
| 2026-03-05 | 11.31 | 11.43 | 11.23 | 11.26 | 10.97 | qfq | 5,175,444 | 58,536,663 | 0.00% |
| 2026-03-04 | 11.28 | 11.37 | 11.15 | 11.26 | 10.97 | qfq | 5,938,076 | 66,861,114 | -1.05% |
| 2026-03-03 | 11.58 | 11.73 | 11.35 | 11.38 | 11.08 | qfq | 8,062,048 | 92,926,110 | -2.15% |
| 2026-03-02 | 11.90 | 11.91 | 11.60 | 11.63 | 11.33 | qfq | 9,458,798 | 110,830,352 | -2.92% |
| 2026-02-27 | 11.89 | 11.99 | 11.88 | 11.98 | 11.67 | qfq | 4,716,473 | 56,367,233 | 0.59% |
| 2026-02-26 | 12.00 | 12.02 | 11.88 | 11.91 | 11.60 | qfq | 6,414,442 | 76,467,749 | -0.75% |
| 2026-02-25 | 11.92 | 12.04 | 11.88 | 12.00 | 11.69 | qfq | 8,451,596 | 101,249,591 | 0.67% |
| 2026-02-24 | 11.90 | 11.93 | 11.84 | 11.92 | 11.61 | qfq | 7,866,643 | 93,517,127 | 0.68% |
| 2026-02-13 | 12.18 | 12.21 | 11.80 | 11.84 | 11.53 | qfq | 12,444,106 | 149,259,030 | -2.39% |
| 2026-02-12 | 12.48 | 12.48 | 12.10 | 12.13 | 11.81 | qfq | 11,351,360 | 138,615,365 | -2.57% |
| 2026-02-11 | 12.60 | 12.62 | 12.40 | 12.45 | 12.13 | qfq | 8,217,097 | 102,436,916 | -1.19% |
| 2026-02-10 | 12.84 | 12.84 | 12.55 | 12.60 | 12.27 | qfq | 9,742,625 | 122,931,988 | -2.25% |
| 2026-02-09 | 12.81 | 12.96 | 12.67 | 12.89 | 12.55 | qfq | 9,601,788 | 123,048,036 | 0.86% |
| 2026-02-06 | 12.89 | 13.15 | 12.70 | 12.78 | 12.45 | qfq | 10,497,330 | 134,790,204 | -1.84% |
| 2026-02-05 | 12.96 | 13.29 | 12.95 | 13.02 | 12.68 | qfq | 12,238,154 | 160,599,071 | -0.53% |
| 2026-02-04 | 13.18 | 13.24 | 12.85 | 13.09 | 12.75 | qfq | 17,036,509 | 222,050,452 | -0.61% |
| 2026-02-03 | 14.18 | 14.44 | 13.04 | 13.17 | 12.83 | qfq | 32,885,334 | 443,100,385 | -6.20% |
| 2026-02-02 | 14.55 | 14.95 | 14.04 | 14.04 | 13.67 | qfq | 32,200,804 | 467,956,711 | -3.77% |
| 2026-01-30 | 13.64 | 14.78 | 13.64 | 14.59 | 14.21 | qfq | 39,107,933 | 558,899,427 | 7.12% |
| 2026-01-29 | 13.50 | 13.88 | 13.11 | 13.62 | 13.26 | qfq | 26,983,503 | 368,476,426 | 0.44% |
| 2026-01-28 | 12.77 | 13.95 | 12.70 | 13.56 | 13.21 | qfq | 38,859,772 | 523,451,370 | 5.85% |
| 2026-01-27 | 12.91 | 13.11 | 12.66 | 12.81 | 12.48 | qfq | 18,160,943 | 233,850,100 | -0.85% |
| 2026-01-26 | 12.55 | 13.00 | 12.45 | 12.92 | 12.58 | qfq | 11,925,694 | 151,633,107 | 2.70% |
| 2026-01-23 | 12.39 | 12.63 | 12.28 | 12.58 | 12.25 | qfq | 7,848,635 | 97,412,397 | 1.62% |
| 2026-01-22 | 12.02 | 12.42 | 12.01 | 12.38 | 12.06 | qfq | 7,460,539 | 91,081,360 | 2.82% |
| 2026-01-21 | 12.19 | 12.20 | 11.99 | 12.04 | 11.73 | qfq | 4,128,413 | 49,750,612 | -1.15% |
| 2026-01-20 | 12.21 | 12.24 | 12.13 | 12.18 | 11.86 | qfq | 5,673,558 | 69,183,429 | -0.16% |
| 2026-01-19 | 12.01 | 12.22 | 11.98 | 12.20 | 11.88 | qfq | 6,471,543 | 78,671,078 | 1.92% |
| 2026-01-16 | 12.03 | 12.05 | 11.94 | 11.97 | 11.66 | qfq | 3,111,209 | 37,266,643 | -0.42% |
| 2026-01-15 | 12.02 | 12.11 | 11.98 | 12.02 | 11.71 | qfq | 3,959,754 | 47,644,678 | 0.00% |
| 2026-01-14 | 12.00 | 12.14 | 11.88 | 12.02 | 11.71 | qfq | 5,852,669 | 70,401,315 | 0.08% |
| 2026-01-13 | 12.18 | 12.27 | 11.98 | 12.01 | 11.70 | qfq | 7,029,270 | 85,289,345 | -1.40% |
| 2026-01-12 | 12.03 | 12.18 | 11.97 | 12.18 | 11.86 | qfq | 6,545,036 | 79,149,194 | 1.33% |
| 2026-01-09 | 12.03 | 12.05 | 11.96 | 12.02 | 11.71 | qfq | 4,548,341 | 54,593,969 | -0.33% |
| 2026-01-08 | 11.90 | 12.12 | 11.88 | 12.06 | 11.75 | qfq | 5,920,528 | 70,836,931 | 0.33% |
| 2026-01-07 | 12.02 | 12.09 | 11.97 | 12.02 | 11.71 | qfq | 3,720,894 | 44,720,804 | -0.25% |
| 2026-01-06 | 11.95 | 12.05 | 11.90 | 12.05 | 11.74 | qfq | 4,407,369 | 52,763,197 | 1.09% |
| 2026-01-05 | 11.89 | 11.92 | 11.83 | 11.92 | 11.61 | qfq | 4,693,996 | 55,808,682 | 0.25% |
| 2025-12-31 | 11.85 | 11.89 | 11.75 | 11.89 | 11.58 | qfq | 3,675,544 | 43,465,745 | 0.25% |
| 2025-12-30 | 12.03 | 12.03 | 11.80 | 11.86 | 11.55 | qfq | 4,626,358 | 54,862,209 | -0.92% |
| 2025-12-29 | 12.11 | 12.12 | 11.92 | 11.97 | 11.66 | qfq | 4,275,700 | 51,241,579 | -1.24% |
| 2025-12-26 | 12.29 | 12.35 | 12.10 | 12.12 | 11.80 | qfq | 4,828,991 | 58,923,075 | -1.30% |
| 2025-12-25 | 12.35 | 12.39 | 12.24 | 12.28 | 11.96 | qfq | 4,674,492 | 57,476,394 | -0.57% |
| 2025-12-24 | 12.38 | 12.55 | 12.27 | 12.35 | 12.03 | qfq | 4,499,503 | 55,609,508 | -1.12% |
| 2025-12-23 | 12.80 | 12.92 | 12.41 | 12.49 | 12.16 | qfq | 8,330,333 | 104,528,056 | -1.73% |
| 2025-12-22 | 12.69 | 12.80 | 12.54 | 12.71 | 12.38 | qfq | 8,694,757 | 110,260,789 | 0.16% |
| 2025-12-19 | 12.29 | 12.76 | 12.23 | 12.69 | 12.36 | qfq | 10,252,008 | 128,927,309 | 3.09% |
| 2025-12-18 | 12.30 | 12.55 | 12.24 | 12.31 | 11.99 | qfq | 8,861,548 | 109,988,301 | -0.40% |
| 2025-12-17 | 12.19 | 12.60 | 11.91 | 12.36 | 12.04 | qfq | 12,466,549 | 154,035,955 | 2.23% |
| 2025-12-16 | 12.12 | 12.48 | 12.08 | 12.09 | 11.77 | qfq | 8,702,010 | 106,336,595 | -0.66% |
| 2025-12-15 | 11.64 | 12.50 | 11.60 | 12.17 | 11.85 | qfq | 10,299,151 | 124,705,069 | 4.64% |
| 2025-12-12 | 11.75 | 11.75 | 11.56 | 11.63 | 11.33 | qfq | 3,430,422 | 40,013,857 | -0.77% |
| 2025-12-11 | 12.13 | 12.14 | 11.70 | 11.72 | 11.41 | qfq | 6,976,760 | 82,456,109 | -2.90% |
| 2025-12-10 | 12.29 | 12.45 | 12.02 | 12.07 | 11.76 | qfq | 6,661,356 | 81,195,710 | -1.63% |
| 2025-12-09 | 11.99 | 12.56 | 11.96 | 12.27 | 11.95 | qfq | 9,405,876 | 115,494,288 | 1.91% |
| 2025-12-08 | 12.09 | 12.12 | 11.98 | 12.04 | 11.73 | qfq | 3,186,298 | 38,350,975 | -0.41% |
| 2025-12-05 | 12.10 | 12.11 | 11.86 | 12.09 | 11.77 | qfq | 3,205,196 | 38,513,247 | 1.09% |
| 2025-12-04 | 12.25 | 12.38 | 11.95 | 11.96 | 11.65 | qfq | 4,873,623 | 58,865,816 | -3.08% |
| 2025-12-03 | 12.40 | 12.42 | 12.18 | 12.34 | 12.02 | qfq | 4,847,810 | 59,664,003 | -0.48% |
| 2025-12-02 | 12.14 | 12.48 | 12.08 | 12.40 | 12.08 | qfq | 7,598,801 | 93,704,300 | 1.56% |
| 2025-12-01 | 12.05 | 12.33 | 12.03 | 12.21 | 11.89 | qfq | 5,258,746 | 64,352,183 | 0.99% |
| 2025-11-28 | 11.88 | 12.14 | 11.77 | 12.09 | 11.77 | qfq | 5,150,036 | 61,849,083 | 1.77% |
| 2025-11-27 | 12.00 | 12.05 | 11.85 | 11.88 | 11.57 | qfq | 3,817,580 | 45,551,676 | -0.59% |
| 2025-11-26 | 11.88 | 12.05 | 11.85 | 11.95 | 11.64 | qfq | 4,471,528 | 53,364,794 | 0.34% |
| 2025-11-25 | 11.86 | 12.00 | 11.81 | 11.91 | 11.60 | qfq | 3,611,492 | 43,037,849 | 0.59% |
| 2025-11-24 | 11.86 | 12.02 | 11.72 | 11.84 | 11.53 | qfq | 4,190,174 | 49,684,699 | -0.17% |
| 2025-11-21 | 12.30 | 12.41 | 11.85 | 11.86 | 11.55 | qfq | 5,993,935 | 72,160,631 | -3.81% |
| 2025-11-20 | 12.60 | 12.60 | 12.30 | 12.33 | 12.01 | qfq | 4,641,852 | 57,566,977 | -1.99% |
| 2025-11-19 | 12.73 | 12.79 | 12.51 | 12.58 | 12.25 | qfq | 4,627,276 | 58,320,767 | -1.02% |
| 2025-11-18 | 12.85 | 12.85 | 12.63 | 12.71 | 12.38 | qfq | 5,117,473 | 65,056,880 | -1.09% |
| 2025-11-17 | 12.87 | 12.95 | 12.76 | 12.85 | 12.51 | qfq | 4,936,411 | 63,408,304 | -0.77% |
| 2025-11-14 | 13.13 | 13.31 | 12.95 | 12.95 | 12.61 | qfq | 7,238,000 | 94,587,172 | -1.82% |
| 2025-11-13 | 13.17 | 13.23 | 12.95 | 13.19 | 12.85 | qfq | 8,422,484 | 110,302,882 | 0.15% |
| 2025-11-12 | 13.48 | 13.60 | 13.15 | 13.17 | 12.83 | qfq | 11,369,785 | 150,773,579 | -1.13% |
| 2025-11-11 | 13.49 | 13.83 | 13.16 | 13.32 | 12.97 | qfq | 24,484,870 | 329,734,406 | 3.02% |
| 2025-11-10 | 12.60 | 12.99 | 12.47 | 12.93 | 12.59 | qfq | 11,295,640 | 144,744,846 | 2.86% |
| 2025-11-07 | 12.49 | 12.63 | 12.43 | 12.57 | 12.24 | qfq | 4,479,662 | 56,276,562 | 0.48% |
| 2025-11-06 | 12.45 | 12.57 | 12.38 | 12.51 | 12.18 | qfq | 4,084,948 | 51,004,363 | 0.08% |
| 2025-11-05 | 12.34 | 12.68 | 12.30 | 12.50 | 12.17 | qfq | 6,440,131 | 80,707,978 | 1.38% |
| 2025-11-04 | 12.39 | 12.42 | 12.23 | 12.33 | 12.01 | qfq | 2,892,302 | 35,615,709 | -0.72% |
| 2025-11-03 | 12.26 | 12.42 | 12.26 | 12.42 | 12.10 | qfq | 3,821,045 | 47,162,383 | 1.31% |
| 2025-10-31 | 12.14 | 12.28 | 12.06 | 12.26 | 11.94 | qfq | 4,388,179 | 53,542,163 | 1.66% |
| 2025-10-30 | 12.18 | 12.24 | 12.06 | 12.06 | 11.75 | qfq | 3,989,820 | 48,425,643 | -0.99% |
| 2025-10-29 | 12.31 | 12.38 | 12.07 | 12.18 | 11.86 | qfq | 5,290,511 | 64,424,268 | -1.69% |
| 2025-10-28 | 12.40 | 12.45 | 12.28 | 12.39 | 12.07 | qfq | 3,192,579 | 39,586,040 | -0.16% |
| 2025-10-27 | 12.31 | 12.49 | 12.24 | 12.41 | 12.09 | qfq | 3,713,929 | 45,997,238 | 0.89% |
| 2025-10-24 | 12.41 | 12.43 | 12.28 | 12.30 | 11.98 | qfq | 3,015,092 | 37,174,926 | -0.97% |
| 2025-10-23 | 12.37 | 12.42 | 12.22 | 12.42 | 12.10 | qfq | 2,614,382 | 32,233,081 | 0.49% |
| 2025-10-22 | 12.39 | 12.55 | 12.32 | 12.36 | 12.04 | qfq | 2,633,719 | 32,725,065 | -0.64% |
| 2025-10-21 | 12.32 | 12.46 | 12.25 | 12.44 | 12.12 | qfq | 2,625,891 | 32,464,029 | 0.97% |
| 2025-10-20 | 12.37 | 12.43 | 12.15 | 12.32 | 12.00 | qfq | 3,188,614 | 39,059,613 | 0.24% |
| 2025-10-17 | 12.50 | 12.52 | 12.27 | 12.29 | 11.97 | qfq | 3,644,920 | 45,178,777 | -3.23% |
| 2025-10-16 | 12.80 | 12.93 | 12.65 | 12.70 | 12.14 | qfq | 4,248,500 | 54,117,499 | -1.55% |
| 2025-10-15 | 12.80 | 12.98 | 12.69 | 12.90 | 12.33 | qfq | 4,940,748 | 63,604,010 | 0.62% |
| 2025-10-14 | 12.79 | 12.90 | 12.61 | 12.82 | 12.25 | qfq | 5,437,184 | 69,428,595 | 0.71% |
| 2025-10-13 | 12.50 | 12.82 | 12.45 | 12.73 | 12.17 | qfq | 4,361,911 | 55,338,954 | -1.16% |
| 2025-10-10 | 12.48 | 12.98 | 12.48 | 12.88 | 12.31 | qfq | 8,039,695 | 103,229,710 | 2.71% |
| 2025-10-09 | 12.65 | 12.69 | 12.44 | 12.54 | 11.99 | qfq | 5,453,041 | 68,272,902 | -1.72% |
| 2025-09-30 | 12.37 | 13.07 | 12.30 | 12.76 | 12.20 | qfq | 8,970,191 | 113,488,311 | 3.24% |
| 2025-09-29 | 12.40 | 12.40 | 12.02 | 12.36 | 11.81 | qfq | 4,724,177 | 57,826,955 | -0.32% |
| 2025-09-26 | 12.36 | 12.56 | 12.36 | 12.40 | 11.85 | qfq | 4,433,550 | 55,193,548 | 0.24% |
| 2025-09-25 | 12.45 | 12.56 | 12.34 | 12.37 | 11.82 | qfq | 4,790,357 | 59,487,233 | -0.96% |
| 2025-09-24 | 12.43 | 12.51 | 12.30 | 12.49 | 11.94 | qfq | 5,537,767 | 68,809,870 | 0.32% |
| 2025-09-23 | 12.89 | 12.90 | 12.30 | 12.45 | 11.90 | qfq | 8,648,838 | 108,035,420 | -3.41% |
| 2025-09-22 | 13.20 | 13.26 | 12.87 | 12.89 | 12.32 | qfq | 6,625,461 | 85,842,292 | -2.86% |
| 2025-09-19 | 13.16 | 13.28 | 12.94 | 13.27 | 12.68 | qfq | 6,997,769 | 91,932,619 | 0.53% |
| 2025-09-18 | 13.48 | 13.48 | 13.10 | 13.20 | 12.62 | qfq | 8,150,190 | 108,484,983 | -1.57% |
| 2025-09-17 | 13.71 | 13.71 | 13.38 | 13.41 | 12.82 | qfq | 7,901,534 | 106,737,295 | -2.12% |
| 2025-09-16 | 13.55 | 13.76 | 13.53 | 13.70 | 13.10 | qfq | 6,307,353 | 85,931,176 | 0.81% |
| 2025-09-15 | 13.70 | 13.78 | 13.58 | 13.59 | 12.99 | qfq | 7,390,882 | 100,707,364 | -1.24% |
| 2025-09-12 | 13.98 | 14.07 | 13.75 | 13.76 | 13.15 | qfq | 10,336,750 | 143,554,898 | -1.22% |
| 2025-09-11 | 13.93 | 14.04 | 13.69 | 13.93 | 13.31 | qfq | 11,666,658 | 161,199,818 | -0.92% |
| 2025-09-10 | 13.77 | 14.16 | 13.71 | 14.06 | 13.44 | qfq | 15,834,476 | 221,496,008 | 1.08% |
| 2025-09-09 | 13.50 | 14.00 | 13.46 | 13.91 | 13.30 | qfq | 16,598,868 | 228,622,704 | 3.04% |
| 2025-09-08 | 13.55 | 13.73 | 13.42 | 13.50 | 12.90 | qfq | 9,387,373 | 127,340,716 | -0.66% |
| 2025-09-05 | 13.68 | 13.68 | 13.21 | 13.59 | 12.99 | qfq | 12,047,800 | 161,855,629 | -0.73% |
| 2025-09-04 | 13.16 | 13.90 | 13.16 | 13.69 | 13.09 | qfq | 16,347,724 | 222,802,653 | 3.40% |
| 2025-09-03 | 13.82 | 14.15 | 13.21 | 13.24 | 12.66 | qfq | 12,174,854 | 165,160,248 | -3.92% |
| 2025-09-02 | 14.30 | 14.30 | 13.70 | 13.78 | 13.17 | qfq | 13,534,910 | 188,529,513 | -3.64% |
| 2025-09-01 | 14.02 | 14.51 | 13.63 | 14.30 | 13.67 | qfq | 16,258,143 | 230,449,778 | 1.20% |
| 2025-08-29 | 14.39 | 14.82 | 14.10 | 14.13 | 13.51 | qfq | 23,323,009 | 334,371,781 | -3.22% |
| 2025-08-28 | 14.03 | 14.69 | 13.98 | 14.60 | 13.96 | qfq | 36,969,300 | 533,132,767 | 2.96% |
| 2025-08-27 | 13.60 | 14.30 | 13.49 | 14.18 | 13.55 | qfq | 32,254,840 | 448,350,404 | 3.28% |
| 2025-08-26 | 13.81 | 13.92 | 13.65 | 13.73 | 13.12 | qfq | 13,029,650 | 179,292,719 | -0.58% |
| 2025-08-25 | 13.61 | 14.02 | 13.45 | 13.81 | 13.20 | qfq | 23,882,239 | 328,919,682 | 2.30% |
| 2025-08-22 | 13.68 | 13.72 | 13.46 | 13.50 | 12.90 | qfq | 13,892,836 | 188,008,104 | -0.74% |
| 2025-08-21 | 13.80 | 13.98 | 13.55 | 13.60 | 13.00 | qfq | 26,550,378 | 365,020,510 | -2.72% |
| 2025-08-20 | 14.10 | 15.25 | 13.80 | 13.98 | 13.36 | qfq | 47,047,511 | 671,097,332 | -0.50% |
| 2025-08-19 | 12.83 | 14.05 | 12.77 | 14.05 | 13.43 | qfq | 30,945,403 | 415,968,395 | 10.02% |
| 2025-08-18 | 12.71 | 12.81 | 12.67 | 12.77 | 12.21 | qfq | 6,817,944 | 86,926,494 | 0.47% |
| 2025-08-15 | 12.60 | 12.71 | 12.54 | 12.71 | 12.15 | qfq | 4,894,319 | 61,953,452 | 0.47% |
| 2025-08-14 | 12.83 | 12.83 | 12.65 | 12.65 | 12.09 | qfq | 6,267,107 | 79,727,127 | -1.40% |
| 2025-08-13 | 12.87 | 12.90 | 12.75 | 12.83 | 12.26 | qfq | 5,306,662 | 67,939,113 | 0.08% |
| 2025-08-12 | 12.86 | 12.92 | 12.80 | 12.82 | 12.25 | qfq | 4,437,140 | 57,010,872 | -0.54% |
| 2025-08-11 | 12.77 | 12.92 | 12.76 | 12.89 | 12.32 | qfq | 4,778,491 | 61,392,907 | 0.62% |
| 2025-08-08 | 12.91 | 12.96 | 12.75 | 12.81 | 12.24 | qfq | 6,015,375 | 77,194,681 | -1.23% |
| 2025-08-07 | 12.80 | 13.04 | 12.75 | 12.97 | 12.40 | qfq | 9,752,102 | 126,081,277 | 1.49% |
| 2025-08-06 | 12.86 | 12.86 | 12.73 | 12.78 | 12.22 | qfq | 4,594,170 | 58,709,846 | -0.39% |
| 2025-08-05 | 12.78 | 12.84 | 12.74 | 12.83 | 12.26 | qfq | 4,306,309 | 55,108,222 | 0.23% |
| 2025-08-04 | 12.83 | 12.84 | 12.64 | 12.80 | 12.23 | qfq | 4,626,581 | 58,871,098 | -0.39% |
| 2025-08-01 | 12.86 | 12.95 | 12.81 | 12.85 | 12.28 | qfq | 5,583,964 | 71,837,047 | -0.85% |
| 2025-07-31 | 13.10 | 13.16 | 12.82 | 12.96 | 12.39 | qfq | 11,080,447 | 143,651,605 | -1.14% |
| 2025-07-30 | 12.86 | 13.19 | 12.84 | 13.11 | 12.53 | qfq | 12,737,275 | 165,769,395 | 1.08% |
| 2025-07-29 | 13.23 | 13.34 | 12.86 | 12.97 | 12.40 | qfq | 13,129,188 | 170,914,285 | 1.49% |
| 2025-07-28 | 12.82 | 12.89 | 12.70 | 12.78 | 12.22 | qfq | 5,337,570 | 68,254,077 | -0.39% |
| 2025-07-25 | 13.00 | 13.08 | 12.79 | 12.83 | 12.26 | qfq | 9,049,660 | 116,847,679 | -1.31% |
| 2025-07-24 | 12.88 | 13.08 | 12.82 | 13.00 | 12.43 | qfq | 13,637,161 | 176,887,914 | 1.09% |
| 2025-07-23 | 12.85 | 12.92 | 12.67 | 12.86 | 12.29 | qfq | 9,867,024 | 126,411,746 | 0.31% |
| 2025-07-22 | 12.71 | 12.82 | 12.59 | 12.82 | 12.25 | qfq | 6,770,859 | 85,987,191 | 0.87% |
| 2025-07-21 | 12.68 | 12.72 | 12.63 | 12.71 | 12.15 | qfq | 4,808,197 | 60,988,475 | 0.47% |
| 2025-07-18 | 12.68 | 12.73 | 12.57 | 12.65 | 12.09 | qfq | 4,633,364 | 58,480,596 | -0.55% |
| 2025-07-17 | 12.60 | 12.85 | 12.58 | 12.72 | 12.16 | qfq | 8,112,014 | 103,458,851 | 1.03% |
| 2025-07-16 | 12.40 | 12.62 | 12.37 | 12.59 | 12.03 | qfq | 5,447,600 | 68,327,634 | 1.37% |
| 2025-07-15 | 12.70 | 12.73 | 12.33 | 12.42 | 11.87 | qfq | 8,819,470 | 109,782,456 | -2.20% |
| 2025-07-14 | 12.71 | 12.76 | 12.60 | 12.70 | 12.14 | qfq | 5,357,953 | 67,956,330 | -0.08% |
| 2025-07-11 | 12.80 | 12.90 | 12.69 | 12.71 | 12.15 | qfq | 8,135,598 | 103,702,483 | -0.70% |
| 2025-07-10 | 12.87 | 12.92 | 12.68 | 12.80 | 12.23 | qfq | 7,452,556 | 95,269,992 | -0.93% |
| 2025-07-09 | 12.82 | 12.99 | 12.78 | 12.92 | 12.35 | qfq | 7,640,494 | 98,561,766 | 0.86% |
| 2025-07-08 | 12.71 | 12.84 | 12.71 | 12.81 | 12.24 | qfq | 5,110,964 | 65,282,817 | 0.55% |
| 2025-07-07 | 12.66 | 12.87 | 12.66 | 12.74 | 12.18 | qfq | 4,764,440 | 60,861,547 | 0.24% |
| 2025-07-04 | 12.91 | 12.92 | 12.65 | 12.71 | 12.15 | qfq | 7,942,094 | 101,168,056 | -1.55% |
| 2025-07-03 | 12.86 | 13.10 | 12.81 | 12.91 | 12.34 | qfq | 9,583,222 | 123,763,245 | 0.31% |
| 2025-07-02 | 12.89 | 12.97 | 12.78 | 12.87 | 12.30 | qfq | 6,177,368 | 79,384,860 | -0.46% |
| 2025-07-01 | 12.80 | 12.97 | 12.77 | 12.93 | 12.36 | qfq | 8,744,595 | 112,624,484 | 1.02% |
| 2025-06-30 | 12.72 | 12.82 | 12.62 | 12.80 | 12.23 | qfq | 5,719,423 | 72,822,726 | 0.55% |
| 2025-06-27 | 12.75 | 12.89 | 12.58 | 12.73 | 12.17 | qfq | 8,748,932 | 111,335,288 | -0.47% |
| 2025-06-26 | 12.75 | 12.96 | 12.69 | 12.79 | 12.23 | qfq | 8,038,858 | 103,200,141 | -0.39% |
| 2025-06-25 | 12.95 | 13.00 | 12.67 | 12.84 | 12.27 | qfq | 8,361,891 | 106,965,336 | 0.47% |
| 2025-06-24 | 12.53 | 12.81 | 12.51 | 12.78 | 12.22 | qfq | 8,923,852 | 113,639,593 | 1.91% |
| 2025-06-23 | 12.44 | 12.55 | 12.30 | 12.54 | 11.99 | qfq | 6,268,512 | 78,171,417 | 1.13% |
| 2025-06-20 | 12.75 | 12.76 | 12.39 | 12.40 | 11.85 | qfq | 5,948,772 | 74,636,595 | -1.74% |
| 2025-06-19 | 12.87 | 12.87 | 12.56 | 12.62 | 12.06 | qfq | 6,310,262 | 80,092,114 | -2.09% |
| 2025-06-18 | 13.01 | 13.19 | 12.70 | 12.89 | 12.32 | qfq | 11,215,939 | 144,834,213 | -2.35% |
| 2025-06-17 | 13.45 | 13.54 | 13.13 | 13.20 | 12.62 | qfq | 9,251,194 | 123,148,386 | -1.35% |
| 2025-06-16 | 13.30 | 13.50 | 13.18 | 13.38 | 12.79 | qfq | 6,382,323 | 85,277,360 | -3.39% |
| 2025-06-13 | 14.00 | 14.20 | 13.76 | 13.85 | 12.77 | qfq | 9,944,459 | 138,140,423 | -1.77% |
| 2025-06-12 | 14.27 | 14.33 | 14.00 | 14.10 | 13.00 | qfq | 12,074,165 | 170,678,303 | -1.61% |
| 2025-06-11 | 14.22 | 14.50 | 14.22 | 14.33 | 13.21 | qfq | 6,285,127 | 90,171,906 | 0.14% |
| 2025-06-10 | 14.44 | 14.64 | 14.21 | 14.31 | 13.19 | qfq | 11,168,528 | 160,862,682 | -0.76% |
| 2025-06-09 | 14.12 | 14.54 | 14.02 | 14.42 | 13.29 | qfq | 12,697,909 | 181,788,047 | 1.91% |
| 2025-06-06 | 14.30 | 14.48 | 14.00 | 14.15 | 13.05 | qfq | 14,750,272 | 209,334,325 | -2.14% |
| 2025-06-05 | 15.31 | 15.45 | 14.40 | 14.46 | 13.33 | qfq | 24,484,501 | 361,811,281 | -7.31% |
| 2025-06-04 | 15.24 | 15.74 | 14.44 | 15.60 | 14.38 | qfq | 29,268,183 | 441,538,591 | 2.09% |
| 2025-06-03 | 15.20 | 15.38 | 14.60 | 15.28 | 14.09 | qfq | 24,255,077 | 364,225,570 | 2.14% |
| 2025-05-30 | 15.16 | 15.35 | 14.77 | 14.96 | 13.79 | qfq | 26,473,858 | 397,811,853 | -2.29% |
| 2025-05-29 | 14.10 | 15.50 | 14.10 | 15.31 | 14.12 | qfq | 48,317,689 | 728,279,695 | 5.44% |
| 2025-05-28 | 13.60 | 15.09 | 13.60 | 14.52 | 13.39 | qfq | 50,791,574 | 736,227,195 | 5.83% |
| 2025-05-27 | 13.36 | 13.93 | 13.23 | 13.72 | 12.65 | qfq | 31,454,461 | 430,252,347 | 2.85% |
| 2025-05-26 | 12.71 | 13.60 | 12.55 | 13.34 | 12.30 | qfq | 22,110,882 | 292,796,248 | 5.79% |
| 2025-05-23 | 12.88 | 12.95 | 12.60 | 12.61 | 11.63 | qfq | 9,754,299 | 124,314,479 | -2.40% |
| 2025-05-22 | 13.28 | 13.47 | 12.91 | 12.92 | 11.91 | qfq | 12,867,392 | 168,379,931 | -3.00% |
| 2025-05-21 | 13.44 | 13.79 | 13.28 | 13.32 | 12.28 | qfq | 14,744,703 | 197,986,290 | -1.04% |
| 2025-05-20 | 13.13 | 13.60 | 13.13 | 13.46 | 12.41 | qfq | 19,398,640 | 259,952,687 | 2.44% |
| 2025-05-19 | 12.90 | 13.29 | 12.82 | 13.14 | 12.11 | qfq | 12,205,437 | 159,933,739 | 0.84% |
| 2025-05-16 | 13.25 | 13.25 | 12.88 | 13.03 | 12.01 | qfq | 15,033,176 | 195,653,301 | -2.40% |
| 2025-05-15 | 12.81 | 13.71 | 12.63 | 13.35 | 12.31 | qfq | 25,362,636 | 334,287,143 | 4.05% |
| 2025-05-14 | 12.80 | 12.89 | 12.67 | 12.83 | 11.83 | qfq | 8,011,254 | 102,467,742 | -0.31% |
| 2025-05-13 | 13.08 | 13.15 | 12.85 | 12.87 | 11.87 | qfq | 10,422,139 | 135,060,455 | -2.13% |
| 2025-05-12 | 13.20 | 13.24 | 12.72 | 13.15 | 12.12 | qfq | 13,452,826 | 174,736,733 | 0.54% |
| 2025-05-09 | 12.90 | 13.37 | 12.83 | 13.08 | 12.06 | qfq | 15,472,006 | 202,800,597 | 0.93% |
| 2025-05-08 | 12.85 | 13.02 | 12.75 | 12.96 | 11.95 | qfq | 10,971,410 | 141,798,964 | -0.61% |
| 2025-05-07 | 12.58 | 13.11 | 12.58 | 13.04 | 12.02 | qfq | 19,509,312 | 251,238,900 | 3.90% |
| 2025-05-06 | 12.42 | 12.55 | 12.27 | 12.55 | 11.57 | qfq | 9,607,838 | 119,315,842 | 1.37% |
| 2025-04-30 | 12.50 | 12.65 | 12.36 | 12.38 | 11.41 | qfq | 8,589,872 | 107,038,279 | -0.88% |
| 2025-04-29 | 12.04 | 12.64 | 12.04 | 12.49 | 11.52 | qfq | 15,362,460 | 190,792,819 | 4.61% |
| 2025-04-28 | 12.19 | 12.27 | 11.93 | 11.94 | 11.01 | qfq | 7,336,610 | 88,039,518 | -2.85% |
| 2025-04-25 | 12.31 | 12.43 | 12.27 | 12.29 | 11.33 | qfq | 6,956,400 | 85,837,588 | -0.41% |
| 2025-04-24 | 12.45 | 12.52 | 12.21 | 12.34 | 11.38 | qfq | 9,635,972 | 118,926,367 | -1.12% |
| 2025-04-23 | 13.03 | 13.03 | 12.35 | 12.48 | 11.51 | qfq | 18,805,953 | 236,687,753 | -4.00% |
| 2025-04-22 | 12.91 | 13.08 | 12.68 | 13.00 | 11.99 | qfq | 17,642,740 | 227,094,105 | -0.54% |
| 2025-04-21 | 12.86 | 13.19 | 12.67 | 13.07 | 12.05 | qfq | 19,275,351 | 250,987,615 | 1.24% |
| 2025-04-18 | 13.52 | 13.53 | 12.88 | 12.91 | 11.90 | qfq | 25,641,565 | 336,232,482 | -6.45% |
| 2025-04-17 | 13.34 | 14.95 | 13.00 | 13.80 | 12.72 | qfq | 40,076,893 | 547,541,670 | 1.55% |
| 2025-04-16 | 12.70 | 13.59 | 12.68 | 13.59 | 12.53 | qfq | 31,884,150 | 419,898,593 | 5.35% |
| 2025-04-15 | 12.84 | 13.39 | 12.72 | 12.90 | 11.89 | qfq | 27,049,022 | 352,605,761 | 0.08% |
| 2025-04-14 | 12.64 | 12.95 | 12.63 | 12.89 | 11.88 | qfq | 19,532,375 | 250,832,891 | 1.58% |
| 2025-04-11 | 12.82 | 12.94 | 12.51 | 12.69 | 11.70 | qfq | 20,333,938 | 258,986,749 | -2.76% |
| 2025-04-10 | 12.39 | 13.40 | 12.35 | 13.05 | 12.03 | qfq | 35,652,253 | 460,347,735 | 3.16% |
| 2025-04-09 | 12.33 | 12.76 | 11.77 | 12.65 | 11.66 | qfq | 36,021,551 | 441,267,253 | 5.42% |
| 2025-04-08 | 11.15 | 12.00 | 11.14 | 12.00 | 11.06 | qfq | 11,267,995 | 132,695,572 | 9.99% |
| 2025-04-07 | 11.70 | 12.00 | 10.91 | 10.91 | 10.06 | qfq | 18,422,836 | 209,468,782 | -9.98% |
| 2025-04-03 | 11.63 | 12.23 | 11.58 | 12.12 | 11.17 | qfq | 13,600,248 | 163,910,788 | 2.62% |
| 2025-04-02 | 11.84 | 11.94 | 11.72 | 11.81 | 10.89 | qfq | 7,084,024 | 83,790,863 | -0.25% |
| 2025-04-01 | 11.82 | 11.97 | 11.75 | 11.84 | 10.92 | qfq | 8,035,425 | 95,172,838 | 0.17% |
| 2025-03-31 | 12.13 | 12.16 | 11.64 | 11.82 | 10.90 | qfq | 10,939,906 | 129,873,376 | -2.23% |
| 2025-03-28 | 12.48 | 12.55 | 11.93 | 12.09 | 11.15 | qfq | 16,183,442 | 197,431,547 | -3.51% |
| 2025-03-27 | 12.69 | 13.13 | 12.48 | 12.53 | 11.55 | qfq | 15,009,945 | 190,747,775 | -2.64% |
| 2025-03-26 | 12.55 | 12.87 | 12.12 | 12.87 | 11.87 | qfq | 19,058,031 | 239,218,737 | 0.94% |
| 2025-03-25 | 13.10 | 13.24 | 12.49 | 12.75 | 11.75 | qfq | 24,885,059 | 318,912,632 | -4.85% |
| 2025-03-24 | 12.70 | 13.74 | 12.63 | 13.40 | 12.35 | qfq | 36,097,695 | 474,668,531 | 7.29% |
| 2025-03-21 | 12.29 | 12.87 | 12.28 | 12.49 | 11.52 | qfq | 14,786,005 | 184,174,867 | -0.40% |
| 2025-03-20 | 12.51 | 12.99 | 12.42 | 12.54 | 11.56 | qfq | 21,588,781 | 272,946,957 | 0.40% |
| 2025-03-19 | 12.30 | 12.77 | 12.16 | 12.49 | 11.52 | qfq | 20,881,020 | 260,357,671 | 1.30% |
| 2025-03-18 | 12.41 | 12.78 | 12.18 | 12.33 | 11.37 | qfq | 19,682,408 | 243,114,201 | -0.80% |
| 2025-03-17 | 12.40 | 12.92 | 12.40 | 12.43 | 11.46 | qfq | 41,003,424 | 516,818,486 | 0.89% |
| 2025-03-14 | 11.30 | 12.32 | 11.30 | 12.32 | 11.36 | qfq | 25,180,112 | 301,285,845 | 10.00% |
| 2025-03-13 | 11.15 | 11.25 | 11.05 | 11.20 | 10.33 | qfq | 6,954,802 | 77,585,293 | 0.36% |
| 2025-03-12 | 11.29 | 11.42 | 11.14 | 11.16 | 10.29 | qfq | 7,649,659 | 85,808,415 | -1.41% |
| 2025-03-11 | 10.95 | 11.32 | 10.86 | 11.32 | 10.44 | qfq | 8,552,871 | 95,202,803 | 2.54% |
| 2025-03-10 | 10.95 | 11.05 | 10.92 | 11.04 | 10.18 | qfq | 4,680,395 | 51,395,566 | 0.55% |
| 2025-03-07 | 11.04 | 11.14 | 10.90 | 10.98 | 10.12 | qfq | 6,295,340 | 69,091,542 | -0.54% |
| 2025-03-06 | 10.92 | 11.08 | 10.84 | 11.04 | 10.18 | qfq | 8,908,025 | 97,919,223 | 1.28% |
| 2025-03-05 | 11.29 | 11.36 | 10.78 | 10.90 | 10.05 | qfq | 11,768,098 | 128,464,833 | -3.28% |
| 2025-03-04 | 11.25 | 11.31 | 11.11 | 11.27 | 10.39 | qfq | 6,912,120 | 77,475,497 | -0.44% |
| 2025-03-03 | 11.41 | 11.56 | 11.23 | 11.32 | 10.44 | qfq | 12,431,271 | 141,247,211 | -1.14% |
| 2025-02-28 | 11.48 | 11.75 | 11.28 | 11.45 | 10.56 | qfq | 18,151,131 | 209,248,518 | -1.89% |
| 2025-02-27 | 10.88 | 11.79 | 10.85 | 11.67 | 10.76 | qfq | 26,457,735 | 303,341,349 | 6.87% |
| 2025-02-26 | 10.65 | 10.92 | 10.63 | 10.92 | 10.07 | qfq | 7,714,328 | 83,020,665 | 2.54% |
| 2025-02-25 | 10.69 | 10.87 | 10.63 | 10.65 | 9.82 | qfq | 5,562,601 | 59,661,942 | -0.93% |
| 2025-02-24 | 10.70 | 10.89 | 10.69 | 10.75 | 9.91 | qfq | 5,692,896 | 61,360,315 | 0.09% |
| 2025-02-21 | 10.88 | 10.95 | 10.62 | 10.74 | 9.90 | qfq | 6,457,196 | 69,354,306 | -1.29% |
| 2025-02-20 | 10.75 | 10.93 | 10.70 | 10.88 | 10.03 | qfq | 5,352,857 | 58,144,808 | 1.12% |
| 2025-02-19 | 10.65 | 10.78 | 10.55 | 10.76 | 9.92 | qfq | 5,042,546 | 53,887,382 | 1.03% |
| 2025-02-18 | 11.05 | 11.07 | 10.58 | 10.65 | 9.82 | qfq | 9,118,615 | 98,388,367 | -3.88% |
| 2025-02-17 | 10.89 | 11.10 | 10.84 | 11.08 | 10.22 | qfq | 8,036,738 | 88,266,919 | 1.09% |
| 2025-02-14 | 11.04 | 11.10 | 10.84 | 10.96 | 10.10 | qfq | 7,350,868 | 80,679,885 | -0.72% |
| 2025-02-13 | 11.06 | 11.24 | 10.99 | 11.04 | 10.18 | qfq | 9,260,486 | 102,923,332 | -0.72% |
| 2025-02-12 | 11.05 | 11.12 | 10.94 | 11.12 | 10.25 | qfq | 7,745,165 | 85,332,325 | 0.09% |
| 2025-02-11 | 11.28 | 11.36 | 11.03 | 11.11 | 10.24 | qfq | 7,064,091 | 78,557,134 | -1.16% |
| 2025-02-10 | 11.00 | 11.25 | 10.90 | 11.24 | 10.36 | qfq | 9,992,141 | 110,638,199 | 2.65% |
| 2025-02-07 | 10.77 | 11.09 | 10.75 | 10.95 | 10.10 | qfq | 9,768,858 | 107,014,032 | 1.30% |
| 2025-02-06 | 10.67 | 10.82 | 10.58 | 10.81 | 9.97 | qfq | 7,144,341 | 76,654,607 | 1.03% |
| 2025-02-05 | 10.92 | 10.96 | 10.61 | 10.70 | 9.86 | qfq | 7,486,323 | 80,138,342 | -1.92% |
| 2025-01-27 | 11.36 | 11.41 | 10.90 | 10.91 | 10.06 | qfq | 7,304,278 | 81,073,600 | -3.45% |
| 2025-01-24 | 11.18 | 11.30 | 11.03 | 11.30 | 10.42 | qfq | 9,487,621 | 106,027,376 | 0.44% |
| 2025-01-23 | 11.70 | 11.74 | 11.24 | 11.25 | 10.37 | qfq | 13,118,421 | 150,968,646 | -2.60% |
| 2025-01-22 | 11.95 | 11.97 | 11.51 | 11.55 | 10.65 | qfq | 15,196,406 | 177,744,205 | -5.33% |
| 2025-01-21 | 11.69 | 12.28 | 11.39 | 12.20 | 11.25 | qfq | 25,046,289 | 297,766,822 | 4.81% |
| 2025-01-20 | 11.69 | 11.78 | 11.45 | 11.64 | 10.73 | qfq | 13,168,518 | 153,107,074 | -0.43% |
| 2025-01-17 | 12.00 | 12.00 | 11.60 | 11.69 | 10.78 | qfq | 20,258,507 | 238,118,858 | -5.65% |
| 2025-01-16 | 12.23 | 12.50 | 11.75 | 12.39 | 11.42 | qfq | 39,076,064 | 476,021,548 | 4.03% |
| 2025-01-15 | 11.03 | 11.91 | 10.98 | 11.91 | 10.98 | qfq | 6,640,135 | 77,218,730 | 9.97% |
| 2025-01-14 | 10.50 | 10.84 | 10.47 | 10.83 | 9.98 | qfq | 7,707,183 | 82,564,509 | 3.74% |
| 2025-01-13 | 10.26 | 10.45 | 10.10 | 10.44 | 9.63 | qfq | 5,733,214 | 59,168,408 | 0.00% |
| 2025-01-10 | 10.84 | 10.96 | 10.42 | 10.44 | 9.63 | qfq | 9,078,064 | 96,848,047 | -4.40% |
| 2025-01-09 | 10.66 | 11.03 | 10.63 | 10.92 | 10.07 | qfq | 8,437,475 | 91,507,816 | 1.11% |
| 2025-01-08 | 10.60 | 10.89 | 10.45 | 10.80 | 9.96 | qfq | 8,158,240 | 87,159,252 | 1.41% |
| 2025-01-07 | 10.48 | 10.66 | 10.39 | 10.65 | 9.82 | qfq | 5,919,727 | 62,231,564 | 1.62% |
| 2025-01-06 | 10.83 | 10.90 | 10.32 | 10.48 | 9.66 | qfq | 7,958,494 | 84,097,530 | -3.14% |
| 2025-01-03 | 11.70 | 11.77 | 10.80 | 10.82 | 9.98 | qfq | 14,622,381 | 162,651,894 | -6.80% |
| 2025-01-02 | 11.21 | 12.01 | 11.19 | 11.61 | 10.70 | qfq | 19,612,665 | 229,590,197 | 2.83% |
| 2024-12-31 | 11.54 | 11.75 | 11.28 | 11.29 | 10.41 | qfq | 8,380,914 | 96,359,255 | -2.08% |
| 2024-12-30 | 11.70 | 11.74 | 11.48 | 11.53 | 10.63 | qfq | 9,604,662 | 110,942,304 | -2.62% |
| 2024-12-27 | 12.00 | 12.00 | 11.72 | 11.84 | 10.92 | qfq | 13,690,666 | 162,272,670 | -1.91% |
| 2024-12-26 | 11.87 | 12.25 | 11.73 | 12.07 | 11.13 | qfq | 16,625,461 | 199,107,964 | 1.94% |
| 2024-12-25 | 11.86 | 12.11 | 11.22 | 11.84 | 10.92 | qfq | 15,358,877 | 179,675,332 | -0.34% |
| 2024-12-24 | 11.60 | 12.02 | 11.39 | 11.88 | 10.95 | qfq | 13,986,946 | 164,133,290 | 2.77% |
| 2024-12-23 | 12.17 | 12.26 | 11.52 | 11.56 | 10.66 | qfq | 16,011,335 | 189,499,032 | -5.94% |
| 2024-12-20 | 12.29 | 12.83 | 12.26 | 12.29 | 11.33 | qfq | 20,667,342 | 257,849,899 | 0.74% |
| 2024-12-19 | 12.51 | 12.55 | 12.00 | 12.20 | 11.25 | qfq | 14,286,634 | 174,325,918 | -2.09% |
| 2024-12-18 | 12.92 | 13.13 | 12.20 | 12.46 | 11.49 | qfq | 20,966,744 | 264,118,655 | -2.12% |
| 2024-12-17 | 13.96 | 14.07 | 12.64 | 12.73 | 11.74 | qfq | 33,115,156 | 429,920,234 | -9.07% |
| 2024-12-16 | 14.06 | 15.76 | 13.80 | 14.00 | 12.91 | qfq | 43,847,910 | 635,964,088 | -5.79% |
| 2024-12-13 | 16.30 | 16.67 | 14.67 | 14.86 | 13.70 | qfq | 62,537,739 | 1,001,134,361 | -1.91% |
| 2024-12-12 | 14.37 | 15.15 | 14.14 | 15.15 | 13.97 | qfq | 34,877,194 | 516,686,238 | 10.02% |
| 2024-12-11 | 12.87 | 13.77 | 12.52 | 13.77 | 12.70 | qfq | 34,202,859 | 458,121,314 | 9.98% |
| 2024-12-10 | 11.82 | 12.52 | 11.75 | 12.52 | 11.54 | qfq | 13,829,659 | 170,384,588 | 10.02% |
| 2024-12-09 | 11.53 | 11.60 | 11.27 | 11.38 | 10.49 | qfq | 7,394,024 | 84,303,653 | -1.73% |
| 2024-12-06 | 11.83 | 12.12 | 11.52 | 11.58 | 10.68 | qfq | 12,309,905 | 144,501,393 | -0.17% |
| 2024-12-05 | 11.60 | 11.64 | 11.21 | 11.60 | 10.69 | qfq | 12,445,370 | 142,495,607 | -0.94% |
| 2024-12-04 | 11.70 | 12.34 | 11.53 | 11.71 | 10.80 | qfq | 18,998,302 | 227,139,040 | -1.35% |
| 2024-12-03 | 11.22 | 11.93 | 11.22 | 11.87 | 10.94 | qfq | 17,069,275 | 198,175,156 | 2.95% |
| 2024-12-02 | 11.06 | 11.99 | 11.01 | 11.53 | 10.63 | qfq | 17,447,903 | 200,381,915 | 4.25% |
| 2024-11-29 | 10.70 | 11.20 | 10.66 | 11.06 | 10.20 | qfq | 12,976,037 | 142,452,219 | 3.36% |
| 2024-11-28 | 10.50 | 10.74 | 10.46 | 10.70 | 9.86 | qfq | 5,287,627 | 56,394,172 | 1.52% |
| 2024-11-27 | 10.44 | 10.54 | 10.18 | 10.54 | 9.72 | qfq | 4,250,247 | 44,090,425 | 0.96% |
| 2024-11-26 | 10.27 | 10.60 | 10.20 | 10.44 | 9.63 | qfq | 4,539,078 | 47,533,548 | -0.29% |
| 2024-11-25 | 10.32 | 10.50 | 10.30 | 10.47 | 9.65 | qfq | 3,886,531 | 40,433,089 | 1.45% |
| 2024-11-22 | 10.92 | 10.99 | 10.30 | 10.32 | 9.51 | qfq | 6,968,838 | 74,032,364 | -6.10% |
| 2024-11-21 | 10.90 | 11.15 | 10.75 | 10.99 | 10.13 | qfq | 5,806,029 | 63,437,108 | 0.27% |
| 2024-11-20 | 10.63 | 11.10 | 10.52 | 10.96 | 10.10 | qfq | 8,078,822 | 87,773,248 | 2.43% |
| 2024-11-19 | 10.42 | 10.96 | 10.28 | 10.70 | 9.86 | qfq | 7,576,063 | 80,207,399 | 4.19% |
| 2024-11-18 | 10.51 | 10.70 | 10.19 | 10.27 | 9.47 | qfq | 6,515,475 | 67,722,659 | -2.65% |
| 2024-11-15 | 10.42 | 11.00 | 10.40 | 10.55 | 9.73 | qfq | 8,844,550 | 94,427,149 | -0.09% |
| 2024-11-14 | 11.07 | 11.10 | 10.50 | 10.56 | 9.74 | qfq | 14,601,342 | 157,612,614 | -7.77% |
| 2024-11-13 | 11.29 | 12.17 | 11.01 | 11.45 | 10.56 | qfq | 20,524,808 | 239,356,014 | 3.53% |
| 2024-11-12 | 10.98 | 11.33 | 10.76 | 11.06 | 10.20 | qfq | 10,907,097 | 120,227,675 | 2.03% |
| 2024-11-11 | 10.60 | 10.84 | 10.50 | 10.84 | 9.99 | qfq | 6,804,496 | 72,373,953 | 0.93% |
| 2024-11-08 | 10.66 | 10.79 | 10.46 | 10.74 | 9.90 | qfq | 9,687,655 | 103,007,428 | 0.94% |
| 2024-11-07 | 10.13 | 10.70 | 10.11 | 10.64 | 9.81 | qfq | 11,894,173 | 125,239,539 | 4.11% |
| 2024-11-06 | 10.27 | 10.31 | 10.13 | 10.22 | 9.42 | qfq | 5,469,170 | 55,979,816 | -0.87% |
| 2024-11-05 | 10.22 | 10.33 | 10.17 | 10.31 | 9.51 | qfq | 7,506,977 | 76,973,091 | 0.00% |
| 2024-11-04 | 10.17 | 10.33 | 9.90 | 10.31 | 9.51 | qfq | 7,034,982 | 71,349,154 | 1.98% |
| 2024-11-01 | 9.91 | 10.26 | 9.87 | 10.11 | 9.32 | qfq | 8,861,440 | 89,346,081 | 2.02% |
| 2024-10-31 | 10.00 | 10.07 | 9.89 | 9.91 | 9.14 | qfq | 5,054,493 | 50,320,356 | -0.80% |
| 2024-10-30 | 10.00 | 10.22 | 9.90 | 9.99 | 9.21 | qfq | 5,498,447 | 55,185,855 | -0.60% |
| 2024-10-29 | 10.29 | 10.48 | 10.01 | 10.05 | 9.27 | qfq | 10,753,523 | 110,240,547 | 0.60% |
| 2024-10-28 | 9.75 | 9.99 | 9.73 | 9.99 | 9.21 | qfq | 5,580,160 | 55,159,685 | 2.25% |
| 2024-10-25 | 9.62 | 9.81 | 9.62 | 9.77 | 9.01 | qfq | 4,740,527 | 46,079,739 | 1.03% |
| 2024-10-24 | 9.59 | 9.81 | 9.56 | 9.67 | 8.92 | qfq | 4,523,745 | 43,832,652 | -0.41% |
| 2024-10-23 | 9.53 | 10.10 | 9.46 | 9.71 | 8.95 | qfq | 8,905,154 | 86,977,165 | 2.32% |
| 2024-10-22 | 9.28 | 9.54 | 9.26 | 9.49 | 8.75 | qfq | 5,632,411 | 53,121,881 | 2.26% |
| 2024-10-21 | 9.33 | 9.38 | 9.21 | 9.28 | 8.56 | qfq | 5,405,007 | 50,264,131 | -0.54% |
| 2024-10-18 | 9.19 | 9.43 | 9.11 | 9.33 | 8.60 | qfq | 4,826,675 | 44,735,653 | 1.63% |
| 2024-10-17 | 9.37 | 9.43 | 9.18 | 9.18 | 8.46 | qfq | 3,415,981 | 31,693,055 | -1.61% |
| 2024-10-16 | 9.30 | 9.48 | 9.18 | 9.33 | 8.60 | qfq | 3,518,079 | 32,858,725 | -0.64% |
| 2024-10-15 | 9.56 | 9.61 | 9.36 | 9.39 | 8.66 | qfq | 3,108,159 | 29,448,754 | -2.39% |
| 2024-10-14 | 9.58 | 9.68 | 9.28 | 9.62 | 8.87 | qfq | 4,737,965 | 45,046,296 | 0.10% |
| 2024-10-11 | 9.64 | 9.95 | 9.50 | 9.61 | 8.86 | qfq | 5,247,008 | 50,911,247 | -0.62% |
| 2024-10-10 | 9.60 | 9.93 | 9.45 | 9.67 | 8.92 | qfq | 5,523,265 | 53,473,219 | 0.31% |
| 2024-10-09 | 10.65 | 10.65 | 9.64 | 9.64 | 8.89 | qfq | 10,106,502 | 100,066,905 | -9.99% |
| 2024-10-08 | 11.81 | 11.87 | 10.33 | 10.71 | 9.87 | qfq | 16,944,133 | 187,637,523 | -0.83% |
| 2024-09-30 | 10.30 | 10.80 | 10.07 | 10.80 | 9.96 | qfq | 12,200,623 | 128,245,636 | 8.87% |
| 2024-09-27 | 9.78 | 10.00 | 9.61 | 9.92 | 9.15 | qfq | 6,340,157 | 62,302,330 | 6.32% |
| 2024-09-26 | 8.69 | 9.34 | 8.69 | 9.33 | 8.60 | qfq | 5,556,210 | 50,623,729 | 6.39% |
| 2024-09-25 | 8.80 | 8.95 | 8.76 | 8.77 | 8.09 | qfq | 3,786,994 | 33,560,114 | 0.11% |
| 2024-09-24 | 8.42 | 8.77 | 8.35 | 8.76 | 8.08 | qfq | 3,424,815 | 29,442,315 | 4.66% |
| 2024-09-23 | 8.27 | 8.44 | 8.26 | 8.37 | 7.72 | qfq | 1,672,523 | 13,969,892 | 0.48% |
| 2024-09-20 | 8.47 | 8.47 | 8.24 | 8.33 | 7.68 | qfq | 2,324,748 | 19,353,250 | -1.19% |
| 2024-09-19 | 7.96 | 8.59 | 7.96 | 8.43 | 7.77 | qfq | 4,689,777 | 39,229,744 | 5.90% |
| 2024-09-18 | 8.07 | 8.10 | 7.84 | 7.96 | 7.34 | qfq | 1,926,300 | 15,268,187 | -1.36% |
| 2024-09-13 | 8.21 | 8.22 | 8.07 | 8.07 | 7.44 | qfq | 1,883,007 | 15,302,551 | -1.59% |
| 2024-09-12 | 8.34 | 8.43 | 8.19 | 8.20 | 7.56 | qfq | 2,262,291 | 18,789,917 | -1.44% |
| 2024-09-11 | 8.39 | 8.48 | 8.29 | 8.32 | 7.67 | qfq | 2,260,754 | 18,916,597 | -1.42% |
| 2024-09-10 | 8.51 | 8.58 | 8.33 | 8.44 | 7.78 | qfq | 1,907,514 | 16,064,942 | -0.71% |
| 2024-09-09 | 8.47 | 8.62 | 8.41 | 8.50 | 7.84 | qfq | 1,652,030 | 14,049,353 | -0.70% |
| 2024-09-06 | 8.79 | 8.83 | 8.55 | 8.56 | 7.89 | qfq | 1,795,647 | 15,540,149 | -2.62% |
| 2024-09-05 | 8.65 | 8.83 | 8.65 | 8.79 | 8.10 | qfq | 1,889,809 | 16,597,059 | 1.38% |
| 2024-09-04 | 8.71 | 8.73 | 8.61 | 8.67 | 7.99 | qfq | 2,074,360 | 17,986,346 | 0.23% |
| 2024-09-03 | 8.55 | 8.77 | 8.52 | 8.65 | 7.97 | qfq | 1,664,697 | 14,431,265 | 0.93% |
| 2024-09-02 | 8.79 | 8.90 | 8.55 | 8.57 | 7.90 | qfq | 2,177,738 | 18,918,284 | -2.61% |
| 2024-08-30 | 8.62 | 8.96 | 8.56 | 8.80 | 8.11 | qfq | 1,994,350 | 17,557,252 | 2.33% |
| 2024-08-29 | 8.45 | 8.66 | 8.45 | 8.60 | 7.93 | qfq | 1,334,793 | 11,448,742 | 0.82% |
| 2024-08-28 | 8.51 | 8.62 | 8.36 | 8.53 | 7.86 | qfq | 1,922,950 | 16,337,884 | -0.23% |
| 2024-08-27 | 8.60 | 8.64 | 8.43 | 8.55 | 7.88 | qfq | 3,273,093 | 27,903,995 | -4.26% |
| 2024-08-26 | 8.75 | 9.00 | 8.75 | 8.93 | 8.23 | qfq | 2,056,050 | 18,327,125 | 2.17% |
| 2024-08-23 | 8.74 | 8.88 | 8.67 | 8.74 | 8.06 | qfq | 1,794,634 | 15,665,064 | -1.02% |
| 2024-08-22 | 9.12 | 9.25 | 8.79 | 8.83 | 8.14 | qfq | 2,133,300 | 19,049,331 | -1.78% |
| 2024-08-21 | 9.08 | 9.14 | 8.98 | 8.99 | 8.29 | qfq | 1,045,325 | 9,441,546 | -0.99% |
| 2024-08-20 | 9.28 | 9.28 | 9.04 | 9.08 | 8.37 | qfq | 1,224,108 | 11,158,872 | -1.63% |
| 2024-08-19 | 9.26 | 9.34 | 9.21 | 9.23 | 8.51 | qfq | 1,017,182 | 9,422,706 | -0.54% |
| 2024-08-16 | 9.39 | 9.39 | 9.27 | 9.28 | 8.56 | qfq | 1,118,388 | 10,413,535 | -1.07% |
| 2024-08-15 | 9.28 | 9.41 | 9.21 | 9.38 | 8.65 | qfq | 1,291,520 | 12,051,636 | 0.97% |
| 2024-08-14 | 9.46 | 9.46 | 9.27 | 9.29 | 8.56 | qfq | 1,249,602 | 11,657,510 | -1.80% |
| 2024-08-13 | 9.59 | 9.59 | 9.38 | 9.46 | 8.72 | qfq | 1,228,856 | 11,604,213 | -0.53% |
| 2024-08-12 | 9.56 | 9.60 | 9.45 | 9.51 | 8.77 | qfq | 1,283,194 | 12,211,751 | -0.42% |
| 2024-08-09 | 9.72 | 9.77 | 9.54 | 9.55 | 8.80 | qfq | 1,828,795 | 17,641,740 | -1.85% |
| 2024-08-08 | 9.52 | 9.83 | 9.49 | 9.73 | 8.97 | qfq | 2,499,388 | 24,221,213 | 1.46% |
| 2024-08-07 | 9.71 | 9.78 | 9.53 | 9.59 | 8.84 | qfq | 1,495,076 | 14,345,517 | -1.24% |
| 2024-08-06 | 9.46 | 9.72 | 9.46 | 9.71 | 8.95 | qfq | 2,377,073 | 22,878,481 | 2.64% |
| 2024-08-05 | 9.50 | 9.80 | 9.44 | 9.46 | 8.72 | qfq | 3,268,578 | 31,450,964 | -0.63% |
| 2024-08-02 | 9.53 | 9.70 | 9.50 | 9.52 | 8.78 | qfq | 2,115,645 | 20,343,380 | -0.63% |
| 2024-08-01 | 9.70 | 9.82 | 9.55 | 9.58 | 8.83 | qfq | 2,601,333 | 25,010,896 | -1.74% |
| 2024-07-31 | 9.17 | 9.78 | 9.15 | 9.75 | 8.99 | qfq | 4,041,442 | 38,575,691 | 6.32% |
| 2024-07-30 | 9.09 | 9.21 | 9.02 | 9.17 | 8.45 | qfq | 1,285,803 | 11,765,735 | 1.10% |
| 2024-07-29 | 9.21 | 9.21 | 9.04 | 9.07 | 8.36 | qfq | 1,106,513 | 10,040,820 | -0.98% |
| 2024-07-26 | 9.10 | 9.27 | 9.09 | 9.16 | 8.45 | qfq | 1,301,568 | 11,937,984 | 0.99% |
| 2024-07-25 | 8.95 | 9.20 | 8.91 | 9.07 | 8.36 | qfq | 1,710,066 | 15,551,672 | 0.89% |
| 2024-07-24 | 9.11 | 9.19 | 8.88 | 8.99 | 8.29 | qfq | 1,946,939 | 17,540,881 | -2.07% |
| 2024-07-23 | 9.42 | 9.50 | 9.17 | 9.18 | 8.46 | qfq | 1,619,464 | 15,087,268 | -2.75% |
| 2024-07-22 | 9.58 | 9.59 | 9.36 | 9.44 | 8.70 | qfq | 1,427,290 | 13,472,474 | -0.74% |
| 2024-07-19 | 9.48 | 9.55 | 9.35 | 9.51 | 8.77 | qfq | 1,343,573 | 12,715,772 | -0.11% |
| 2024-07-18 | 9.53 | 9.55 | 9.41 | 9.52 | 8.78 | qfq | 1,185,788 | 11,246,745 | -0.52% |
| 2024-07-17 | 9.55 | 9.65 | 9.41 | 9.57 | 8.82 | qfq | 1,543,868 | 14,723,212 | 0.31% |
| 2024-07-16 | 9.51 | 9.66 | 9.50 | 9.54 | 8.80 | qfq | 1,283,530 | 12,278,390 | -0.31% |
| 2024-07-15 | 9.73 | 9.74 | 9.53 | 9.57 | 8.82 | qfq | 1,599,294 | 15,344,578 | -1.85% |
| 2024-07-12 | 9.76 | 9.86 | 9.72 | 9.75 | 8.99 | qfq | 1,518,956 | 14,876,392 | -0.20% |
| 2024-07-11 | 9.57 | 9.80 | 9.52 | 9.77 | 9.01 | qfq | 2,303,810 | 22,300,289 | 3.83% |
| 2024-07-10 | 9.39 | 9.55 | 9.24 | 9.41 | 8.68 | qfq | 1,702,319 | 16,077,988 | 0.11% |
| 2024-07-09 | 9.37 | 9.42 | 9.10 | 9.40 | 8.67 | qfq | 2,435,859 | 22,593,421 | 0.43% |
| 2024-07-08 | 9.65 | 9.65 | 9.35 | 9.36 | 8.63 | qfq | 1,496,656 | 14,110,037 | -3.11% |
| 2024-07-05 | 9.62 | 9.72 | 9.47 | 9.66 | 8.91 | qfq | 1,311,988 | 12,589,459 | 0.42% |
| 2024-07-04 | 10.03 | 10.05 | 9.62 | 9.62 | 8.87 | qfq | 2,198,416 | 21,456,884 | -4.28% |
| 2024-07-03 | 10.10 | 10.21 | 9.93 | 10.05 | 9.27 | qfq | 1,964,330 | 19,785,554 | 1.01% |
| 2024-07-02 | 9.89 | 10.07 | 9.88 | 9.95 | 9.17 | qfq | 1,579,880 | 15,789,652 | 0.61% |
| 2024-07-01 | 9.81 | 9.90 | 9.67 | 9.89 | 9.12 | qfq | 1,510,080 | 14,779,697 | 0.71% |
| 2024-06-28 | 9.95 | 9.97 | 9.80 | 9.82 | 9.05 | qfq | 2,216,799 | 21,900,466 | -0.61% |
| 2024-06-27 | 10.04 | 10.10 | 9.88 | 9.88 | 9.11 | qfq | 1,771,208 | 17,655,468 | -2.08% |
| 2024-06-26 | 9.80 | 10.11 | 9.73 | 10.09 | 9.30 | qfq | 1,832,113 | 18,224,020 | 3.17% |
| 2024-06-25 | 9.83 | 9.94 | 9.73 | 9.78 | 9.02 | qfq | 1,965,332 | 19,325,683 | 0.20% |
| 2024-06-24 | 10.04 | 10.04 | 9.70 | 9.76 | 9.00 | qfq | 2,479,913 | 24,373,868 | -3.37% |
| 2024-06-21 | 10.07 | 10.18 | 10.01 | 10.10 | 9.31 | qfq | 1,601,049 | 16,168,289 | 0.10% |
| 2024-06-20 | 10.41 | 10.46 | 10.08 | 10.09 | 9.30 | qfq | 2,841,460 | 29,032,009 | -3.07% |
| 2024-06-19 | 10.60 | 10.62 | 10.40 | 10.41 | 9.60 | qfq | 2,046,835 | 21,434,873 | -1.89% |
| 2024-06-18 | 10.62 | 10.69 | 10.52 | 10.61 | 9.78 | qfq | 1,589,919 | 16,847,300 | 0.09% |
| 2024-06-17 | 10.70 | 10.70 | 10.53 | 10.60 | 9.77 | qfq | 1,305,548 | 13,839,072 | -0.84% |
| 2024-06-14 | 10.70 | 10.76 | 10.54 | 10.69 | 9.86 | qfq | 1,644,312 | 17,531,132 | 0.38% |
| 2024-06-13 | 10.85 | 10.92 | 10.62 | 10.65 | 9.82 | qfq | 1,948,200 | 20,893,510 | -2.29% |
| 2024-06-12 | 10.79 | 10.91 | 10.77 | 10.90 | 10.05 | qfq | 1,462,052 | 15,892,463 | 0.46% |
| 2024-06-11 | 10.76 | 10.88 | 10.58 | 10.85 | 10.00 | qfq | 1,552,645 | 16,687,351 | 0.65% |
| 2024-06-07 | 10.60 | 10.85 | 10.60 | 10.78 | 9.94 | qfq | 1,890,777 | 20,269,094 | 2.28% |
| 2024-06-06 | 10.96 | 11.02 | 10.45 | 10.54 | 9.72 | qfq | 3,552,389 | 37,843,691 | -3.66% |
| 2024-06-05 | 11.25 | 11.29 | 10.93 | 10.94 | 10.09 | qfq | 2,055,520 | 22,762,270 | -2.32% |
| 2024-06-04 | 11.35 | 11.35 | 11.16 | 11.20 | 10.33 | qfq | 1,647,076 | 18,497,784 | -0.27% |
| 2024-06-03 | 11.54 | 11.64 | 11.19 | 11.23 | 10.35 | qfq | 3,146,980 | 35,508,735 | -7.50% |
| 2024-05-31 | 11.92 | 12.15 | 11.88 | 12.14 | 10.74 | qfq | 3,360,368 | 40,461,933 | 2.19% |
| 2024-05-30 | 12.06 | 12.06 | 11.86 | 11.88 | 10.51 | qfq | 1,670,839 | 19,921,453 | -1.00% |
| 2024-05-29 | 11.90 | 12.07 | 11.86 | 12.00 | 10.62 | qfq | 1,436,302 | 17,213,940 | 0.00% |
| 2024-05-28 | 12.08 | 12.12 | 11.97 | 12.00 | 10.62 | qfq | 1,558,092 | 18,747,735 | -0.74% |
| 2024-05-27 | 12.00 | 12.10 | 11.77 | 12.09 | 10.70 | qfq | 2,236,422 | 26,600,647 | 0.92% |
| 2024-05-24 | 11.90 | 12.13 | 11.87 | 11.98 | 10.60 | qfq | 2,095,326 | 25,200,236 | -0.17% |
| 2024-05-23 | 12.38 | 12.47 | 11.95 | 12.00 | 10.62 | qfq | 4,116,706 | 49,841,929 | -3.77% |
| 2024-05-22 | 12.49 | 12.54 | 12.33 | 12.47 | 11.03 | qfq | 3,092,706 | 38,385,631 | -0.32% |
| 2024-05-21 | 12.85 | 12.85 | 12.45 | 12.51 | 11.07 | qfq | 3,141,738 | 39,398,557 | -1.73% |
| 2024-05-20 | 12.62 | 12.92 | 12.58 | 12.73 | 11.26 | qfq | 5,297,193 | 67,663,170 | 0.87% |
| 2024-05-17 | 12.50 | 12.83 | 12.44 | 12.62 | 11.16 | qfq | 4,134,983 | 52,204,507 | 0.96% |
| 2024-05-16 | 12.40 | 12.62 | 12.38 | 12.50 | 11.06 | qfq | 2,385,318 | 29,883,737 | 0.56% |
| 2024-05-15 | 12.71 | 12.79 | 12.41 | 12.43 | 11.00 | qfq | 2,589,398 | 32,456,480 | -2.05% |
| 2024-05-14 | 12.26 | 12.71 | 12.26 | 12.69 | 11.23 | qfq | 5,084,973 | 63,718,667 | 3.76% |
| 2024-05-13 | 12.44 | 12.44 | 12.17 | 12.23 | 10.82 | qfq | 3,935,260 | 48,255,529 | -2.55% |
| 2024-05-10 | 12.75 | 12.83 | 12.50 | 12.55 | 11.10 | qfq | 3,802,707 | 47,925,761 | -1.57% |
| 2024-05-09 | 12.72 | 12.84 | 12.68 | 12.75 | 11.28 | qfq | 3,662,958 | 46,765,583 | 0.31% |
| 2024-05-08 | 12.90 | 13.03 | 12.67 | 12.71 | 11.24 | qfq | 4,508,100 | 57,767,255 | -2.31% |
| 2024-05-07 | 13.12 | 13.19 | 12.88 | 13.01 | 11.51 | qfq | 5,620,888 | 72,977,295 | -0.31% |
| 2024-05-06 | 12.68 | 13.07 | 12.57 | 13.05 | 11.54 | qfq | 7,973,488 | 102,756,480 | 5.07% |
| 2024-04-30 | 12.49 | 12.64 | 12.33 | 12.42 | 10.99 | qfq | 4,332,888 | 54,007,925 | -0.32% |
| 2024-04-29 | 12.22 | 12.51 | 12.15 | 12.46 | 11.02 | qfq | 6,066,809 | 75,294,376 | 1.96% |
| 2024-04-26 | 12.07 | 12.24 | 12.07 | 12.22 | 10.81 | qfq | 3,833,561 | 46,692,455 | 0.74% |
| 2024-04-25 | 12.13 | 12.35 | 12.10 | 12.13 | 10.73 | qfq | 3,648,737 | 44,459,805 | -1.22% |
| 2024-04-24 | 12.49 | 12.60 | 12.17 | 12.28 | 10.86 | qfq | 4,795,919 | 58,922,052 | -1.68% |
| 2024-04-23 | 12.51 | 12.66 | 12.40 | 12.49 | 11.05 | qfq | 3,504,614 | 43,914,858 | -1.34% |
| 2024-04-22 | 12.45 | 13.15 | 12.45 | 12.66 | 11.20 | qfq | 5,100,757 | 65,218,414 | 2.18% |
| 2024-04-19 | 12.20 | 12.46 | 12.12 | 12.39 | 10.96 | qfq | 3,160,386 | 38,892,206 | 0.08% |
| 2024-04-18 | 12.27 | 12.68 | 12.10 | 12.38 | 10.95 | qfq | 4,781,263 | 59,691,863 | 0.90% |
| 2024-04-17 | 11.80 | 12.29 | 11.80 | 12.27 | 10.85 | qfq | 5,625,132 | 68,418,306 | 5.41% |
| 2024-04-16 | 12.34 | 12.44 | 11.53 | 11.64 | 10.30 | qfq | 5,823,678 | 69,265,100 | -6.81% |
| 2024-04-15 | 13.10 | 13.13 | 12.12 | 12.49 | 11.05 | qfq | 6,805,147 | 85,373,487 | -4.73% |
| 2024-04-12 | 13.44 | 13.50 | 13.01 | 13.11 | 11.60 | qfq | 7,463,816 | 98,369,937 | -3.39% |
| 2024-04-11 | 13.91 | 13.91 | 13.20 | 13.57 | 12.00 | qfq | 9,536,110 | 129,292,137 | -3.55% |
| 2024-04-10 | 13.65 | 14.38 | 13.45 | 14.07 | 12.45 | qfq | 14,329,382 | 200,484,400 | 3.15% |
| 2024-04-09 | 13.51 | 13.99 | 13.45 | 13.64 | 12.07 | qfq | 9,730,401 | 133,316,852 | -1.09% |
| 2024-04-08 | 13.01 | 13.80 | 12.54 | 13.79 | 12.20 | qfq | 10,739,212 | 141,800,162 | 6.00% |
| 2024-04-03 | 12.90 | 13.06 | 12.75 | 13.01 | 11.51 | qfq | 4,711,444 | 60,960,903 | 0.70% |
| 2024-04-02 | 13.44 | 13.44 | 12.84 | 12.92 | 11.43 | qfq | 8,409,942 | 109,844,264 | -4.15% |
| 2024-04-01 | 13.34 | 13.75 | 13.22 | 13.48 | 11.93 | qfq | 9,217,531 | 123,812,466 | 0.37% |
| 2024-03-29 | 13.25 | 13.76 | 13.16 | 13.43 | 11.88 | qfq | 8,684,646 | 116,419,492 | 0.37% |
| 2024-03-28 | 12.80 | 13.50 | 12.60 | 13.38 | 11.84 | qfq | 9,952,313 | 129,952,582 | 1.75% |
| 2024-03-27 | 12.74 | 13.93 | 12.67 | 13.15 | 11.63 | qfq | 13,402,094 | 178,990,453 | 1.23% |
| 2024-03-26 | 12.66 | 13.13 | 12.22 | 12.99 | 11.49 | qfq | 10,246,313 | 130,182,530 | 2.85% |
| 2024-03-25 | 12.97 | 13.05 | 12.50 | 12.63 | 11.17 | qfq | 10,166,009 | 129,558,285 | -4.54% |
| 2024-03-22 | 12.98 | 13.57 | 12.96 | 13.23 | 11.70 | qfq | 13,623,505 | 180,796,769 | 1.93% |
| 2024-03-21 | 13.00 | 13.35 | 12.81 | 12.98 | 11.48 | qfq | 14,974,095 | 195,310,813 | -3.06% |
| 2024-03-20 | 12.81 | 14.16 | 12.43 | 13.39 | 11.85 | qfq | 24,143,502 | 311,840,330 | 4.04% |
| 2024-03-19 | 11.75 | 12.87 | 11.65 | 12.87 | 11.39 | qfq | 10,316,781 | 129,620,655 | 10.00% |
| 2024-03-18 | 11.49 | 11.71 | 11.46 | 11.70 | 10.35 | qfq | 4,695,252 | 54,609,468 | 1.83% |
| 2024-03-15 | 11.35 | 11.55 | 11.31 | 11.49 | 10.16 | qfq | 2,574,424 | 29,425,272 | 0.70% |
| 2024-03-14 | 11.44 | 11.53 | 11.24 | 11.41 | 10.09 | qfq | 4,548,994 | 51,706,069 | 0.00% |
| 2024-03-13 | 11.73 | 11.73 | 11.33 | 11.41 | 10.09 | qfq | 5,293,145 | 60,570,064 | -2.65% |
| 2024-03-12 | 11.31 | 11.73 | 11.25 | 11.72 | 10.37 | qfq | 5,646,381 | 65,205,694 | 3.63% |
| 2024-03-11 | 10.93 | 11.32 | 10.92 | 11.31 | 10.01 | qfq | 4,685,012 | 52,577,720 | 3.48% |
| 2024-03-08 | 10.98 | 11.06 | 10.71 | 10.93 | 9.67 | qfq | 3,262,064 | 35,440,205 | -0.64% |
| 2024-03-07 | 10.93 | 11.23 | 10.93 | 11.00 | 9.73 | qfq | 3,930,221 | 43,558,563 | 0.64% |
| 2024-03-06 | 11.00 | 11.15 | 10.84 | 10.93 | 9.67 | qfq | 4,556,776 | 49,889,262 | -1.09% |
| 2024-03-05 | 11.41 | 11.42 | 10.99 | 11.05 | 9.78 | qfq | 3,671,323 | 40,986,639 | -2.90% |
| 2024-03-04 | 11.50 | 11.55 | 11.29 | 11.38 | 10.07 | qfq | 4,072,388 | 46,387,999 | -0.61% |
| 2024-03-01 | 11.60 | 11.61 | 11.35 | 11.45 | 10.13 | qfq | 2,639,726 | 30,242,365 | -0.69% |
| 2024-02-29 | 11.20 | 11.56 | 11.12 | 11.53 | 10.20 | qfq | 3,345,409 | 38,132,171 | 2.04% |
| 2024-02-28 | 12.09 | 12.35 | 11.27 | 11.30 | 10.00 | qfq | 5,354,066 | 63,433,719 | -5.83% |
| 2024-02-27 | 11.85 | 12.00 | 11.67 | 12.00 | 10.62 | qfq | 2,948,722 | 35,120,035 | 1.52% |
| 2024-02-26 | 11.57 | 11.98 | 11.51 | 11.82 | 10.46 | qfq | 3,036,396 | 35,854,530 | 1.20% |
| 2024-02-23 | 11.57 | 11.73 | 11.41 | 11.68 | 10.33 | qfq | 2,706,569 | 31,420,159 | 1.65% |
| 2024-02-22 | 11.31 | 11.55 | 11.30 | 11.49 | 10.16 | qfq | 2,250,552 | 25,709,595 | 0.88% |
| 2024-02-21 | 11.21 | 11.74 | 11.10 | 11.39 | 10.08 | qfq | 3,781,881 | 43,376,334 | 1.70% |
| 2024-02-20 | 11.00 | 11.23 | 11.00 | 11.20 | 9.91 | qfq | 2,214,216 | 24,590,226 | -0.36% |
| 2024-02-19 | 11.06 | 11.48 | 11.00 | 11.24 | 9.94 | qfq | 4,279,682 | 47,993,097 | 2.93% |
| 2024-02-08 | 10.06 | 10.92 | 9.90 | 10.92 | 9.66 | qfq | 5,082,190 | 53,471,140 | 9.97% |
| 2024-02-07 | 10.14 | 10.17 | 9.67 | 9.93 | 8.78 | qfq | 5,127,787 | 51,124,005 | -0.20% |
| 2024-02-06 | 9.77 | 10.27 | 8.95 | 9.95 | 8.80 | qfq | 5,463,536 | 52,639,385 | 1.32% |
| 2024-02-05 | 10.31 | 10.50 | 9.68 | 9.82 | 8.69 | qfq | 5,993,451 | 59,132,691 | -8.74% |
| 2024-02-02 | 11.11 | 11.53 | 10.35 | 10.76 | 9.52 | qfq | 3,991,153 | 43,810,229 | -3.24% |
| 2024-02-01 | 11.18 | 11.30 | 10.71 | 11.12 | 9.84 | qfq | 2,664,110 | 29,421,455 | -0.27% |
| 2024-01-31 | 11.73 | 11.85 | 11.02 | 11.15 | 9.86 | qfq | 3,163,944 | 35,915,036 | -5.59% |
| 2024-01-30 | 12.20 | 12.20 | 11.76 | 11.81 | 10.45 | qfq | 2,096,376 | 25,127,382 | -3.20% |
| 2024-01-29 | 12.53 | 12.59 | 12.15 | 12.20 | 10.79 | qfq | 2,024,007 | 24,952,558 | -2.63% |
| 2024-01-26 | 12.55 | 12.74 | 12.45 | 12.53 | 11.08 | qfq | 1,942,275 | 24,455,567 | -0.40% |
| 2024-01-25 | 12.28 | 12.67 | 12.15 | 12.58 | 11.13 | qfq | 2,379,271 | 29,536,340 | 2.36% |
| 2024-01-24 | 12.15 | 12.33 | 11.75 | 12.29 | 10.87 | qfq | 2,445,580 | 29,573,483 | 2.25% |
| 2024-01-23 | 12.03 | 12.11 | 11.77 | 12.02 | 10.63 | qfq | 2,288,590 | 27,307,654 | 0.17% |
| 2024-01-22 | 12.77 | 12.82 | 11.95 | 12.00 | 10.62 | qfq | 2,534,936 | 31,336,244 | -6.40% |
| 2024-01-19 | 12.82 | 13.00 | 12.80 | 12.82 | 11.34 | qfq | 1,840,817 | 23,721,250 | -0.62% |
| 2024-01-18 | 13.00 | 13.08 | 12.55 | 12.90 | 11.41 | qfq | 3,113,469 | 39,761,791 | -1.00% |
| 2024-01-17 | 13.32 | 13.40 | 13.00 | 13.03 | 11.53 | qfq | 2,281,088 | 30,129,388 | -2.69% |
| 2024-01-16 | 13.49 | 13.63 | 13.16 | 13.39 | 11.85 | qfq | 3,198,461 | 42,708,588 | -0.74% |
| 2024-01-15 | 13.46 | 13.69 | 13.40 | 13.49 | 11.93 | qfq | 2,053,874 | 27,793,899 | -0.44% |
| 2024-01-12 | 13.49 | 13.82 | 13.44 | 13.55 | 11.99 | qfq | 1,906,796 | 26,029,585 | 0.37% |
| 2024-01-11 | 13.38 | 13.62 | 13.30 | 13.50 | 11.94 | qfq | 1,732,336 | 23,355,813 | 0.37% |
| 2024-01-10 | 13.18 | 13.56 | 12.98 | 13.45 | 11.90 | qfq | 2,742,972 | 36,597,348 | 1.89% |
| 2024-01-09 | 13.17 | 13.46 | 13.14 | 13.20 | 11.68 | qfq | 2,551,018 | 33,840,158 | 0.30% |
| 2024-01-08 | 13.57 | 13.57 | 13.16 | 13.16 | 11.64 | qfq | 1,888,366 | 25,220,819 | -3.31% |
| 2024-01-05 | 13.83 | 13.90 | 13.54 | 13.61 | 12.04 | qfq | 1,507,687 | 20,669,297 | -1.59% |
| 2024-01-04 | 13.92 | 13.93 | 13.78 | 13.83 | 12.23 | qfq | 1,126,290 | 15,579,050 | -0.79% |
| 2024-01-03 | 13.92 | 14.02 | 13.82 | 13.94 | 12.33 | qfq | 1,569,520 | 21,845,689 | 0.14% |
| 2024-01-02 | 14.10 | 14.11 | 13.77 | 13.92 | 12.31 | qfq | 1,788,232 | 24,869,699 | -1.21% |
| 2023-12-29 | 13.88 | 14.24 | 13.88 | 14.09 | 12.46 | qfq | 3,289,837 | 46,473,199 | 1.51% |
| 2023-12-28 | 13.39 | 13.98 | 13.31 | 13.88 | 12.28 | qfq | 2,933,242 | 40,177,908 | 3.43% |
| 2023-12-27 | 13.34 | 13.48 | 13.22 | 13.42 | 11.87 | qfq | 2,895,777 | 38,733,238 | 0.60% |
| 2023-12-26 | 13.60 | 13.65 | 13.31 | 13.34 | 11.80 | qfq | 2,381,654 | 31,982,868 | -2.34% |
| 2023-12-25 | 13.87 | 13.93 | 13.58 | 13.66 | 12.08 | qfq | 1,793,533 | 24,554,758 | -1.51% |
| 2023-12-22 | 14.12 | 14.12 | 13.81 | 13.87 | 12.27 | qfq | 1,770,745 | 24,657,986 | -1.70% |
| 2023-12-21 | 14.10 | 14.20 | 13.99 | 14.11 | 12.48 | qfq | 2,410,485 | 34,009,019 | -0.07% |
| 2023-12-20 | 14.39 | 14.44 | 14.11 | 14.12 | 12.49 | qfq | 1,878,906 | 26,787,916 | -1.88% |
| 2023-12-19 | 14.51 | 14.60 | 14.30 | 14.39 | 12.73 | qfq | 1,596,235 | 22,981,733 | -0.42% |
| 2023-12-18 | 14.68 | 14.72 | 14.38 | 14.45 | 12.78 | qfq | 2,074,174 | 30,057,237 | -1.30% |
| 2023-12-15 | 14.83 | 14.91 | 14.61 | 14.64 | 12.95 | qfq | 1,602,500 | 23,672,647 | -1.15% |
| 2023-12-14 | 14.68 | 14.94 | 14.68 | 14.81 | 13.10 | qfq | 1,967,330 | 29,129,191 | 0.89% |
| 2023-12-13 | 15.00 | 15.00 | 14.68 | 14.68 | 12.99 | qfq | 2,186,493 | 32,329,845 | -2.33% |
| 2023-12-12 | 15.11 | 15.15 | 14.91 | 15.03 | 13.30 | qfq | 1,466,444 | 21,995,745 | -0.20% |
| 2023-12-11 | 14.77 | 15.12 | 14.70 | 15.06 | 13.32 | qfq | 2,522,374 | 37,487,608 | -0.07% |
| 2023-12-08 | 15.55 | 15.58 | 15.06 | 15.07 | 13.33 | qfq | 3,527,524 | 53,871,605 | -2.77% |
| 2023-12-07 | 15.54 | 15.64 | 15.07 | 15.50 | 13.71 | qfq | 4,004,966 | 61,349,127 | -1.27% |
| 2023-12-06 | 15.95 | 16.23 | 15.68 | 15.70 | 13.89 | qfq | 5,841,071 | 92,891,889 | -1.44% |
| 2023-12-05 | 15.43 | 16.42 | 15.34 | 15.93 | 14.09 | qfq | 8,117,260 | 130,055,230 | 2.97% |
| 2023-12-04 | 15.91 | 15.92 | 15.38 | 15.47 | 13.69 | qfq | 4,116,345 | 63,996,130 | -3.31% |
| 2023-12-01 | 15.80 | 16.24 | 15.79 | 16.00 | 14.15 | qfq | 3,753,161 | 60,137,031 | 0.88% |
| 2023-11-30 | 15.90 | 16.00 | 15.65 | 15.86 | 14.03 | qfq | 2,027,202 | 32,147,883 | 0.06% |
| 2023-11-29 | 16.00 | 16.00 | 15.79 | 15.85 | 14.02 | qfq | 1,885,758 | 29,936,886 | -0.69% |
| 2023-11-28 | 15.46 | 15.98 | 15.41 | 15.96 | 14.12 | qfq | 3,121,670 | 49,337,112 | 2.77% |
| 2023-11-27 | 15.74 | 15.75 | 15.45 | 15.53 | 13.74 | qfq | 2,497,207 | 38,853,697 | -1.83% |
| 2023-11-24 | 15.75 | 15.90 | 15.62 | 15.82 | 14.00 | qfq | 2,184,659 | 34,452,942 | 0.32% |
| 2023-11-23 | 15.89 | 15.95 | 15.58 | 15.77 | 13.95 | qfq | 2,921,641 | 46,025,441 | -1.07% |
| 2023-11-22 | 15.87 | 16.04 | 15.51 | 15.94 | 14.10 | qfq | 5,350,889 | 84,763,307 | 0.82% |
| 2023-11-21 | 15.58 | 16.00 | 15.55 | 15.81 | 13.99 | qfq | 4,693,254 | 74,197,897 | 1.74% |
| 2023-11-20 | 15.42 | 15.64 | 15.32 | 15.54 | 13.75 | qfq | 2,442,791 | 37,897,327 | 0.91% |
| 2023-11-17 | 15.48 | 15.50 | 15.32 | 15.40 | 13.62 | qfq | 1,565,656 | 24,087,388 | -0.58% |
| 2023-11-16 | 15.49 | 15.58 | 15.34 | 15.49 | 13.70 | qfq | 2,079,952 | 32,131,092 | -0.06% |
| 2023-11-15 | 15.36 | 15.69 | 15.29 | 15.50 | 13.71 | qfq | 3,144,391 | 48,814,604 | 1.51% |
| 2023-11-14 | 15.31 | 15.44 | 15.23 | 15.27 | 13.51 | qfq | 1,829,501 | 28,022,873 | 0.07% |
| 2023-11-13 | 15.34 | 15.47 | 15.01 | 15.26 | 13.50 | qfq | 2,087,476 | 31,741,266 | -0.46% |
| 2023-11-10 | 15.49 | 15.49 | 15.31 | 15.33 | 13.56 | qfq | 1,978,756 | 30,437,146 | -1.22% |
| 2023-11-09 | 15.46 | 15.59 | 15.40 | 15.52 | 13.73 | qfq | 1,442,873 | 22,361,145 | 0.19% |
| 2023-11-08 | 15.50 | 15.60 | 15.35 | 15.49 | 13.70 | qfq | 1,775,192 | 27,454,518 | -0.39% |
| 2023-11-07 | 15.70 | 15.70 | 15.41 | 15.55 | 13.76 | qfq | 2,564,622 | 39,810,478 | -1.14% |
| 2023-11-06 | 15.67 | 15.78 | 15.47 | 15.73 | 13.92 | qfq | 2,832,930 | 44,310,720 | 0.70% |
| 2023-11-03 | 15.30 | 15.67 | 15.30 | 15.62 | 13.82 | qfq | 1,953,471 | 30,449,328 | 1.63% |
| 2023-11-02 | 15.52 | 15.64 | 15.26 | 15.37 | 13.60 | qfq | 1,842,855 | 28,370,170 | -1.09% |
| 2023-11-01 | 15.80 | 15.98 | 15.49 | 15.54 | 13.75 | qfq | 3,098,235 | 48,405,741 | -1.21% |
| 2023-10-31 | 15.56 | 15.77 | 15.42 | 15.73 | 13.92 | qfq | 3,127,512 | 48,794,897 | 1.09% |
| 2023-10-30 | 15.52 | 15.60 | 15.36 | 15.56 | 13.77 | qfq | 2,714,910 | 42,070,927 | -0.06% |
| 2023-10-27 | 14.98 | 15.62 | 14.91 | 15.57 | 13.77 | qfq | 4,724,466 | 72,877,814 | 3.32% |
| 2023-10-26 | 14.96 | 15.09 | 14.82 | 15.07 | 13.33 | qfq | 2,018,546 | 30,219,190 | -0.33% |
| 2023-10-25 | 15.52 | 15.54 | 15.12 | 15.12 | 13.38 | qfq | 3,205,598 | 48,903,159 | -1.43% |
| 2023-10-24 | 14.59 | 15.34 | 14.55 | 15.34 | 13.57 | qfq | 5,894,890 | 88,731,250 | 5.43% |
| 2023-10-23 | 14.68 | 14.75 | 14.40 | 14.55 | 12.87 | qfq | 2,865,507 | 41,652,217 | -1.02% |
| 2023-10-20 | 14.73 | 14.91 | 14.70 | 14.70 | 13.00 | qfq | 2,143,774 | 31,727,646 | -1.41% |
| 2023-10-19 | 15.30 | 15.30 | 14.75 | 14.91 | 13.19 | qfq | 4,901,721 | 73,150,695 | -3.37% |
| 2023-10-18 | 14.95 | 15.55 | 14.60 | 15.43 | 13.65 | qfq | 6,249,968 | 93,610,356 | 2.66% |
| 2023-10-17 | 15.31 | 15.31 | 14.80 | 15.03 | 13.30 | qfq | 5,983,309 | 89,606,657 | -3.16% |
| 2023-10-16 | 15.33 | 15.57 | 15.23 | 15.52 | 13.73 | qfq | 3,227,353 | 49,812,601 | 1.24% |
| 2023-10-13 | 15.55 | 15.55 | 15.21 | 15.33 | 13.56 | qfq | 3,753,338 | 57,519,606 | -2.04% |
| 2023-10-12 | 15.85 | 15.87 | 15.60 | 15.65 | 13.84 | qfq | 4,077,526 | 63,971,282 | -0.89% |
| 2023-10-11 | 16.35 | 16.45 | 15.73 | 15.79 | 13.97 | qfq | 7,053,153 | 111,896,866 | -3.43% |
| 2023-10-10 | 16.60 | 16.99 | 16.32 | 16.35 | 14.46 | qfq | 10,125,165 | 168,657,499 | 3.22% |
| 2023-10-09 | 15.87 | 16.00 | 15.74 | 15.84 | 14.01 | qfq | 2,714,701 | 43,046,776 | -0.13% |
| 2023-09-28 | 15.87 | 16.03 | 15.83 | 15.86 | 14.03 | qfq | 1,596,351 | 25,370,800 | -0.06% |
| 2023-09-27 | 15.60 | 15.95 | 15.51 | 15.87 | 14.04 | qfq | 2,573,557 | 40,792,976 | 1.73% |
| 2023-09-26 | 15.89 | 15.91 | 15.58 | 15.60 | 13.80 | qfq | 2,471,771 | 38,767,450 | -1.83% |
| 2023-09-25 | 15.97 | 16.03 | 15.86 | 15.89 | 14.06 | qfq | 1,779,406 | 28,379,926 | -0.50% |
| 2023-09-22 | 15.74 | 15.98 | 15.55 | 15.97 | 14.13 | qfq | 3,415,396 | 54,009,042 | 1.72% |
| 2023-09-21 | 15.89 | 15.90 | 15.66 | 15.70 | 13.89 | qfq | 2,617,475 | 41,222,621 | -1.20% |
| 2023-09-20 | 16.20 | 16.32 | 15.81 | 15.89 | 14.06 | qfq | 4,275,000 | 68,514,515 | -1.61% |
| 2023-09-19 | 16.59 | 16.59 | 16.11 | 16.15 | 14.29 | qfq | 2,757,382 | 44,682,461 | -2.89% |
| 2023-09-18 | 16.28 | 16.63 | 16.08 | 16.63 | 14.71 | qfq | 2,206,708 | 36,276,815 | 2.15% |
| 2023-09-15 | 16.10 | 16.34 | 16.06 | 16.28 | 14.40 | qfq | 1,455,806 | 23,611,230 | 0.62% |
| 2023-09-14 | 16.49 | 16.56 | 16.00 | 16.18 | 14.31 | qfq | 2,098,890 | 34,029,751 | -1.88% |
| 2023-09-13 | 16.68 | 16.86 | 16.45 | 16.49 | 14.59 | qfq | 1,576,836 | 26,201,535 | -1.90% |
| 2023-09-12 | 16.67 | 16.87 | 16.52 | 16.81 | 14.87 | qfq | 1,688,456 | 28,274,676 | 0.78% |
| 2023-09-11 | 16.39 | 16.68 | 16.29 | 16.68 | 14.76 | qfq | 1,402,158 | 23,151,332 | 1.21% |
| 2023-09-08 | 16.61 | 16.67 | 16.43 | 16.48 | 14.58 | qfq | 1,439,292 | 23,773,176 | -1.20% |
| 2023-09-07 | 16.81 | 16.91 | 16.65 | 16.68 | 14.76 | qfq | 1,365,399 | 22,872,447 | -1.42% |
| 2023-09-06 | 16.95 | 16.95 | 16.78 | 16.92 | 14.97 | qfq | 1,003,572 | 16,901,016 | -0.06% |
| 2023-09-05 | 17.00 | 17.08 | 16.86 | 16.93 | 14.98 | qfq | 1,537,715 | 26,043,419 | -1.05% |
| 2023-09-04 | 16.88 | 17.16 | 16.85 | 17.11 | 15.14 | qfq | 2,439,983 | 41,588,811 | 1.12% |
| 2023-09-01 | 16.71 | 17.13 | 16.63 | 16.92 | 14.97 | qfq | 2,730,734 | 46,311,510 | 1.74% |
| 2023-08-31 | 16.84 | 16.84 | 16.52 | 16.63 | 14.71 | qfq | 1,204,384 | 20,013,396 | -0.66% |
| 2023-08-30 | 16.70 | 17.01 | 16.58 | 16.74 | 14.81 | qfq | 2,503,804 | 42,049,640 | 0.24% |
| 2023-08-29 | 16.40 | 16.80 | 16.28 | 16.70 | 14.77 | qfq | 3,037,210 | 50,278,986 | 1.40% |
| 2023-08-28 | 17.30 | 17.38 | 16.37 | 16.47 | 14.57 | qfq | 2,833,710 | 47,730,812 | -0.54% |
| 2023-08-25 | 16.86 | 17.28 | 16.48 | 16.56 | 14.65 | qfq | 2,144,984 | 36,080,704 | -1.95% |
| 2023-08-24 | 16.47 | 16.96 | 16.38 | 16.89 | 14.94 | qfq | 1,733,215 | 28,965,101 | 2.55% |
| 2023-08-23 | 16.74 | 16.75 | 16.42 | 16.47 | 14.57 | qfq | 1,240,792 | 20,543,131 | -1.44% |
| 2023-08-22 | 17.04 | 17.14 | 16.46 | 16.71 | 14.78 | qfq | 2,256,472 | 37,622,210 | -1.88% |
| 2023-08-21 | 17.10 | 17.34 | 16.98 | 17.03 | 15.07 | qfq | 1,276,856 | 21,890,716 | -1.22% |
| 2023-08-18 | 17.33 | 17.58 | 17.22 | 17.24 | 15.25 | qfq | 1,825,833 | 31,641,469 | -1.20% |
| 2023-08-17 | 17.23 | 17.54 | 16.92 | 17.45 | 15.44 | qfq | 2,692,185 | 46,643,841 | 1.28% |
| 2023-08-16 | 16.88 | 17.40 | 16.76 | 17.23 | 15.24 | qfq | 2,708,614 | 46,589,669 | 2.13% |
| 2023-08-15 | 17.10 | 17.20 | 16.76 | 16.87 | 14.92 | qfq | 2,225,771 | 37,602,446 | -1.06% |
| 2023-08-14 | 17.31 | 17.31 | 16.70 | 17.05 | 15.08 | qfq | 3,510,178 | 59,379,718 | -1.84% |
| 2023-08-11 | 18.03 | 18.03 | 17.33 | 17.37 | 15.37 | qfq | 3,784,249 | 66,566,489 | -3.34% |
| 2023-08-10 | 17.96 | 18.03 | 17.80 | 17.97 | 15.90 | qfq | 1,867,242 | 33,398,715 | 0.06% |
| 2023-08-09 | 18.20 | 18.30 | 17.86 | 17.96 | 15.89 | qfq | 2,179,549 | 39,230,572 | -2.07% |
| 2023-08-08 | 18.21 | 18.35 | 17.80 | 18.34 | 16.22 | qfq | 3,540,802 | 64,096,081 | 0.16% |
| 2023-08-07 | 18.78 | 18.85 | 18.22 | 18.31 | 16.20 | qfq | 4,319,330 | 79,631,735 | -2.81% |
| 2023-08-04 | 19.37 | 19.39 | 18.73 | 18.84 | 16.67 | qfq | 5,035,108 | 95,653,158 | -2.79% |
| 2023-08-03 | 18.68 | 19.39 | 18.58 | 19.38 | 17.14 | qfq | 5,773,683 | 110,859,133 | 3.09% |
| 2023-08-02 | 18.76 | 18.95 | 18.69 | 18.80 | 16.63 | qfq | 1,829,640 | 34,395,185 | -0.53% |
| 2023-08-01 | 19.10 | 19.16 | 18.85 | 18.90 | 16.72 | qfq | 2,307,488 | 43,771,452 | -1.36% |
| 2023-07-31 | 19.22 | 19.51 | 18.91 | 19.16 | 16.95 | qfq | 5,082,617 | 97,241,041 | 0.21% |
| 2023-07-28 | 18.37 | 19.16 | 18.37 | 19.12 | 16.91 | qfq | 5,678,659 | 107,569,433 | 2.74% |
| 2023-07-27 | 18.60 | 18.71 | 18.47 | 18.61 | 16.46 | qfq | 2,585,684 | 48,115,227 | 0.11% |
| 2023-07-26 | 18.43 | 18.85 | 18.36 | 18.59 | 16.45 | qfq | 2,666,239 | 49,458,459 | 0.27% |
| 2023-07-25 | 18.27 | 18.56 | 18.23 | 18.54 | 16.40 | qfq | 4,139,322 | 76,324,362 | 2.26% |
| 2023-07-24 | 18.71 | 18.71 | 18.12 | 18.13 | 16.04 | qfq | 3,973,132 | 72,518,772 | -3.10% |
| 2023-07-21 | 18.16 | 18.85 | 18.15 | 18.71 | 16.55 | qfq | 5,774,307 | 107,581,560 | 2.52% |
| 2023-07-20 | 18.18 | 18.91 | 18.18 | 18.25 | 16.14 | qfq | 4,240,327 | 78,305,676 | 0.94% |
| 2023-07-19 | 17.86 | 18.18 | 17.74 | 18.08 | 15.99 | qfq | 2,069,405 | 37,307,606 | 1.06% |
| 2023-07-18 | 17.85 | 18.05 | 17.80 | 17.89 | 15.83 | qfq | 2,151,006 | 38,520,534 | -0.22% |
| 2023-07-17 | 17.98 | 18.02 | 17.59 | 17.93 | 15.86 | qfq | 2,488,132 | 44,398,179 | -0.22% |