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
晨光新材605399.SH
最近收盘价10.262026-07-17
最近交易日2026-07-17
成交量（股）5,364,924
成交额（元）56,166,953
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 2025-07-28 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-20 | 2024-06-27 | cash_dividend | 0.1 | — | — | — | 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 | 10.70 | 10.83 | 10.15 | 10.26 | 10.26 | qfq | 5,364,924 | 56,166,953 | -4.38% |
| 2026-07-16 | 11.20 | 11.20 | 10.63 | 10.73 | 10.73 | qfq | 6,354,630 | 68,867,681 | -4.11% |
| 2026-07-15 | 11.19 | 11.57 | 10.95 | 11.19 | 11.19 | qfq | 5,141,852 | 57,619,131 | -1.24% |
| 2026-07-14 | 11.80 | 11.80 | 11.15 | 11.33 | 11.33 | qfq | 8,380,119 | 95,587,957 | -5.90% |
| 2026-07-13 | 13.18 | 13.30 | 12.04 | 12.04 | 12.04 | qfq | 11,381,801 | 141,333,013 | -10.01% |
| 2026-07-10 | 14.13 | 14.49 | 13.38 | 13.38 | 13.38 | qfq | 12,180,505 | 169,262,474 | -5.11% |
| 2026-07-09 | 14.20 | 14.20 | 13.65 | 14.10 | 14.10 | qfq | 11,179,369 | 156,296,797 | 0.07% |
| 2026-07-08 | 14.47 | 14.68 | 13.99 | 14.09 | 14.09 | qfq | 14,418,607 | 205,055,521 | -2.89% |
| 2026-07-07 | 13.08 | 14.51 | 12.91 | 14.51 | 14.51 | qfq | 10,318,334 | 144,535,988 | 10.01% |
| 2026-07-06 | 13.37 | 14.00 | 13.18 | 13.19 | 13.19 | qfq | 6,798,155 | 92,412,029 | -1.93% |
| 2026-07-03 | 14.43 | 14.43 | 13.45 | 13.45 | 13.45 | qfq | 9,197,595 | 126,348,797 | -6.34% |
| 2026-07-02 | 14.42 | 14.95 | 14.00 | 14.36 | 14.36 | qfq | 8,253,100 | 119,875,027 | -1.44% |
| 2026-07-01 | 14.74 | 15.03 | 14.48 | 14.57 | 14.57 | qfq | 10,505,143 | 154,507,421 | -0.82% |
| 2026-06-30 | 14.44 | 14.85 | 13.80 | 14.69 | 14.69 | qfq | 13,782,250 | 197,616,694 | 2.66% |
| 2026-06-29 | 14.20 | 14.70 | 13.79 | 14.31 | 14.31 | qfq | 16,815,161 | 238,089,570 | 0.21% |
| 2026-06-26 | 12.97 | 14.28 | 12.60 | 14.28 | 14.28 | qfq | 10,948,723 | 149,867,001 | 10.02% |
| 2026-06-25 | 13.31 | 13.88 | 12.76 | 12.98 | 12.98 | qfq | 8,220,887 | 108,970,134 | -2.26% |
| 2026-06-24 | 13.21 | 13.80 | 12.98 | 13.28 | 13.28 | qfq | 5,365,415 | 71,062,160 | -2.28% |
| 2026-06-23 | 13.85 | 13.93 | 13.42 | 13.59 | 13.59 | qfq | 6,634,749 | 90,426,550 | -2.79% |
| 2026-06-22 | 13.08 | 14.13 | 12.78 | 13.98 | 13.98 | qfq | 10,947,591 | 145,225,017 | 6.39% |
| 2026-06-18 | 13.70 | 13.83 | 13.10 | 13.14 | 13.14 | qfq | 6,430,484 | 85,789,282 | -4.09% |
| 2026-06-17 | 13.88 | 14.12 | 13.65 | 13.70 | 13.70 | qfq | 6,530,455 | 90,368,310 | -2.28% |
| 2026-06-16 | 13.85 | 14.19 | 13.34 | 14.02 | 14.02 | qfq | 8,826,175 | 122,464,077 | 3.32% |
| 2026-06-15 | 13.28 | 13.80 | 13.20 | 13.57 | 13.57 | qfq | 6,610,680 | 89,308,758 | 2.65% |
| 2026-06-12 | 13.11 | 13.85 | 13.11 | 13.22 | 13.22 | qfq | 6,493,256 | 87,287,224 | 0.99% |
| 2026-06-11 | 12.97 | 13.24 | 12.82 | 13.09 | 13.09 | qfq | 4,754,720 | 62,127,731 | 0.15% |
| 2026-06-10 | 12.73 | 13.62 | 12.73 | 13.07 | 13.07 | qfq | 6,094,786 | 80,172,377 | 1.63% |
| 2026-06-09 | 12.46 | 13.23 | 12.08 | 12.86 | 12.86 | qfq | 7,286,315 | 92,982,698 | 5.15% |
| 2026-06-08 | 12.80 | 12.87 | 12.08 | 12.23 | 12.23 | qfq | 5,150,658 | 64,044,088 | -5.78% |
| 2026-06-05 | 12.80 | 13.27 | 12.26 | 12.98 | 12.98 | qfq | 6,258,178 | 80,177,211 | 0.54% |
| 2026-06-04 | 13.07 | 13.30 | 12.73 | 12.91 | 12.91 | qfq | 7,584,969 | 98,124,003 | -2.93% |
| 2026-06-03 | 13.27 | 14.00 | 13.10 | 13.30 | 13.30 | qfq | 7,199,310 | 96,931,659 | -0.15% |
| 2026-06-02 | 14.16 | 14.28 | 12.91 | 13.32 | 13.32 | qfq | 9,771,254 | 130,622,889 | -5.93% |
| 2026-06-01 | 14.07 | 14.55 | 13.82 | 14.16 | 14.16 | qfq | 6,957,367 | 99,480,621 | -0.63% |
| 2026-05-29 | 15.83 | 15.83 | 14.25 | 14.25 | 14.25 | qfq | 11,678,520 | 173,322,840 | -9.98% |
| 2026-05-28 | 15.34 | 16.16 | 15.34 | 15.83 | 15.83 | qfq | 11,717,855 | 184,371,904 | 3.94% |
| 2026-05-27 | 15.67 | 15.79 | 14.91 | 15.23 | 15.23 | qfq | 10,564,412 | 161,014,052 | -2.81% |
| 2026-05-26 | 15.50 | 16.05 | 15.23 | 15.67 | 15.67 | qfq | 11,948,326 | 186,855,063 | -1.14% |
| 2026-05-25 | 15.93 | 16.09 | 15.67 | 15.85 | 15.85 | qfq | 11,418,700 | 181,202,221 | -0.25% |
| 2026-05-22 | 15.69 | 16.02 | 15.32 | 15.89 | 15.89 | qfq | 14,099,730 | 222,221,326 | 1.27% |
| 2026-05-21 | 15.50 | 16.19 | 15.32 | 15.69 | 15.69 | qfq | 17,317,206 | 273,510,854 | 0.26% |
| 2026-05-20 | 15.20 | 15.74 | 15.16 | 15.65 | 15.65 | qfq | 14,984,703 | 232,174,849 | 2.35% |
| 2026-05-19 | 15.27 | 15.45 | 15.03 | 15.29 | 15.29 | qfq | 10,573,030 | 160,972,215 | 1.06% |
| 2026-05-18 | 15.22 | 15.54 | 14.95 | 15.13 | 15.13 | qfq | 11,942,692 | 180,529,406 | -1.69% |
| 2026-05-15 | 15.30 | 15.90 | 15.00 | 15.39 | 15.39 | qfq | 25,200,142 | 387,890,828 | 1.12% |
| 2026-05-14 | 13.86 | 15.22 | 13.86 | 15.22 | 15.22 | qfq | 8,175,633 | 121,561,816 | 9.97% |
| 2026-05-13 | 14.01 | 14.01 | 13.80 | 13.84 | 13.84 | qfq | 2,868,250 | 39,788,023 | -1.00% |
| 2026-05-12 | 14.32 | 14.37 | 13.85 | 13.98 | 13.98 | qfq | 3,255,059 | 45,565,799 | -1.76% |
| 2026-05-11 | 14.43 | 14.54 | 14.14 | 14.23 | 14.23 | qfq | 4,274,870 | 61,174,348 | -0.49% |
| 2026-05-08 | 14.36 | 14.48 | 14.23 | 14.30 | 14.30 | qfq | 3,944,879 | 56,502,524 | -0.49% |
| 2026-05-07 | 14.36 | 14.93 | 14.29 | 14.37 | 14.37 | qfq | 6,263,474 | 91,077,269 | 0.07% |
| 2026-05-06 | 14.75 | 14.85 | 14.22 | 14.36 | 14.36 | qfq | 5,819,820 | 83,954,029 | -2.18% |
| 2026-04-30 | 14.70 | 15.02 | 14.50 | 14.68 | 14.68 | qfq | 4,968,964 | 73,443,781 | -0.47% |
| 2026-04-29 | 14.67 | 15.00 | 14.51 | 14.75 | 14.75 | qfq | 3,692,832 | 54,927,841 | 0.14% |
| 2026-04-28 | 14.85 | 15.08 | 14.68 | 14.73 | 14.73 | qfq | 3,981,012 | 58,972,316 | -1.80% |
| 2026-04-27 | 15.04 | 15.13 | 14.81 | 15.00 | 15.00 | qfq | 2,765,100 | 41,375,508 | -0.27% |
| 2026-04-24 | 14.77 | 15.14 | 14.64 | 15.04 | 15.04 | qfq | 4,057,992 | 60,575,744 | 2.31% |
| 2026-04-23 | 14.83 | 14.86 | 14.64 | 14.70 | 14.70 | qfq | 2,925,096 | 43,099,773 | -0.81% |
| 2026-04-22 | 14.95 | 15.07 | 14.80 | 14.82 | 14.82 | qfq | 3,337,273 | 49,742,698 | -1.07% |
| 2026-04-21 | 15.22 | 15.22 | 14.85 | 14.98 | 14.98 | qfq | 2,969,671 | 44,418,425 | -1.19% |
| 2026-04-20 | 15.02 | 15.21 | 14.84 | 15.16 | 15.16 | qfq | 4,606,032 | 69,285,890 | 2.16% |
| 2026-04-17 | 15.00 | 15.04 | 14.74 | 14.84 | 14.84 | qfq | 2,832,110 | 42,054,058 | -0.74% |
| 2026-04-16 | 15.15 | 15.15 | 14.54 | 14.95 | 14.95 | qfq | 4,602,146 | 68,536,128 | -1.32% |
| 2026-04-15 | 15.28 | 15.46 | 14.80 | 15.15 | 15.15 | qfq | 5,092,958 | 76,800,012 | 0.46% |
| 2026-04-14 | 15.08 | 15.18 | 14.91 | 15.08 | 15.08 | qfq | 2,937,893 | 44,068,291 | 0.00% |
| 2026-04-13 | 14.91 | 15.18 | 14.70 | 15.08 | 15.08 | qfq | 4,028,539 | 60,134,765 | 1.96% |
| 2026-04-10 | 14.75 | 15.02 | 14.68 | 14.79 | 14.79 | qfq | 3,872,163 | 57,646,023 | 0.20% |
| 2026-04-09 | 14.51 | 14.84 | 14.42 | 14.76 | 14.76 | qfq | 5,017,986 | 73,573,825 | 0.82% |
| 2026-04-08 | 14.70 | 14.76 | 14.47 | 14.64 | 14.64 | qfq | 5,874,657 | 85,696,829 | 0.14% |
| 2026-04-07 | 13.69 | 14.84 | 13.69 | 14.62 | 14.62 | qfq | 7,292,235 | 105,586,726 | 7.11% |
| 2026-04-03 | 14.12 | 14.13 | 13.50 | 13.65 | 13.65 | qfq | 3,436,401 | 47,078,029 | -2.64% |
| 2026-04-02 | 14.33 | 14.40 | 13.85 | 14.02 | 14.02 | qfq | 2,800,600 | 39,434,312 | -1.61% |
| 2026-04-01 | 14.20 | 14.47 | 14.14 | 14.25 | 14.25 | qfq | 3,145,710 | 44,916,160 | 1.93% |
| 2026-03-31 | 14.38 | 14.44 | 13.95 | 13.98 | 13.98 | qfq | 3,363,390 | 47,571,861 | -2.58% |
| 2026-03-30 | 14.16 | 14.47 | 14.07 | 14.35 | 14.35 | qfq | 3,474,320 | 49,706,267 | -0.35% |
| 2026-03-27 | 13.89 | 14.58 | 13.89 | 14.40 | 14.40 | qfq | 4,960,790 | 71,253,255 | 2.64% |
| 2026-03-26 | 14.60 | 14.68 | 13.97 | 14.03 | 14.03 | qfq | 5,148,694 | 73,256,370 | -3.71% |
| 2026-03-25 | 13.80 | 14.67 | 13.80 | 14.57 | 14.57 | qfq | 6,632,278 | 95,034,736 | 5.35% |
| 2026-03-24 | 13.63 | 13.86 | 13.19 | 13.83 | 13.83 | qfq | 5,558,519 | 75,263,070 | 4.22% |
| 2026-03-23 | 13.80 | 14.07 | 13.25 | 13.27 | 13.27 | qfq | 6,734,642 | 91,415,332 | -5.35% |
| 2026-03-20 | 14.72 | 14.80 | 14.01 | 14.02 | 14.02 | qfq | 6,703,390 | 95,950,609 | -4.76% |
| 2026-03-19 | 15.50 | 15.55 | 14.58 | 14.72 | 14.72 | qfq | 8,072,420 | 120,778,383 | -5.94% |
| 2026-03-18 | 15.44 | 15.77 | 15.08 | 15.65 | 15.65 | qfq | 6,364,046 | 98,648,473 | 2.15% |
| 2026-03-17 | 15.86 | 16.20 | 15.30 | 15.32 | 15.32 | qfq | 7,844,182 | 122,675,840 | -3.95% |
| 2026-03-16 | 16.22 | 16.27 | 15.81 | 15.95 | 15.95 | qfq | 6,566,144 | 105,009,198 | -0.56% |
| 2026-03-13 | 16.45 | 16.47 | 15.98 | 16.04 | 16.04 | qfq | 8,617,361 | 139,878,749 | -1.90% |
| 2026-03-12 | 16.82 | 16.82 | 16.10 | 16.35 | 16.35 | qfq | 15,015,947 | 245,196,222 | -2.79% |
| 2026-03-11 | 16.41 | 16.88 | 16.25 | 16.82 | 16.82 | qfq | 18,544,179 | 309,903,447 | 2.13% |
| 2026-03-10 | 16.38 | 16.65 | 16.15 | 16.47 | 16.47 | qfq | 11,896,033 | 195,107,660 | 1.17% |
| 2026-03-09 | 16.50 | 16.58 | 15.93 | 16.28 | 16.28 | qfq | 12,791,094 | 207,742,204 | -2.16% |
| 2026-03-06 | 15.00 | 16.64 | 14.95 | 16.64 | 16.64 | qfq | 13,648,775 | 218,020,126 | 9.98% |
| 2026-03-05 | 15.59 | 15.59 | 15.00 | 15.13 | 15.13 | qfq | 5,975,360 | 90,967,331 | -1.18% |
| 2026-03-04 | 15.07 | 15.68 | 15.00 | 15.31 | 15.31 | qfq | 6,081,185 | 93,583,566 | -0.26% |
| 2026-03-03 | 15.68 | 16.06 | 15.28 | 15.35 | 15.35 | qfq | 9,665,545 | 151,412,678 | -2.66% |
| 2026-03-02 | 15.94 | 16.08 | 15.47 | 15.77 | 15.77 | qfq | 7,372,060 | 116,088,812 | -2.41% |
| 2026-02-27 | 16.10 | 16.30 | 15.98 | 16.16 | 16.16 | qfq | 6,713,787 | 108,299,624 | -0.43% |
| 2026-02-26 | 16.27 | 16.47 | 16.02 | 16.23 | 16.23 | qfq | 11,995,915 | 194,485,267 | -0.31% |
| 2026-02-25 | 15.57 | 17.06 | 15.57 | 16.28 | 16.28 | qfq | 18,855,554 | 308,076,501 | 4.96% |
| 2026-02-24 | 15.13 | 15.61 | 15.10 | 15.51 | 15.51 | qfq | 7,243,630 | 111,555,187 | 3.54% |
| 2026-02-13 | 15.06 | 15.27 | 14.81 | 14.98 | 14.98 | qfq | 4,907,140 | 73,892,049 | -0.73% |
| 2026-02-12 | 15.15 | 15.29 | 14.92 | 15.09 | 15.09 | qfq | 5,071,916 | 76,624,836 | -1.24% |
| 2026-02-11 | 15.30 | 15.49 | 15.08 | 15.28 | 15.28 | qfq | 4,866,323 | 74,431,338 | -0.39% |
| 2026-02-10 | 15.46 | 15.70 | 15.29 | 15.34 | 15.34 | qfq | 5,398,437 | 83,384,198 | -1.22% |
| 2026-02-09 | 15.00 | 15.65 | 15.00 | 15.53 | 15.53 | qfq | 8,880,496 | 137,431,514 | 3.88% |
| 2026-02-06 | 14.60 | 15.17 | 14.42 | 14.95 | 14.95 | qfq | 6,236,751 | 92,946,721 | 1.42% |
| 2026-02-05 | 15.10 | 15.70 | 14.70 | 14.74 | 14.74 | qfq | 7,721,649 | 116,454,353 | -1.67% |
| 2026-02-04 | 14.98 | 15.11 | 14.70 | 14.99 | 14.99 | qfq | 6,005,700 | 89,678,882 | 0.54% |
| 2026-02-03 | 14.34 | 15.04 | 14.23 | 14.91 | 14.91 | qfq | 8,625,174 | 126,963,122 | 4.48% |
| 2026-02-02 | 14.82 | 14.95 | 14.20 | 14.27 | 14.27 | qfq | 9,198,519 | 134,124,790 | -5.37% |
| 2026-01-30 | 14.99 | 15.46 | 14.61 | 15.08 | 15.08 | qfq | 11,979,136 | 178,854,012 | -0.79% |
| 2026-01-29 | 15.55 | 15.94 | 15.18 | 15.20 | 15.20 | qfq | 14,946,541 | 232,519,567 | -3.18% |
| 2026-01-28 | 15.06 | 15.99 | 14.96 | 15.70 | 15.70 | qfq | 16,185,783 | 253,120,336 | 4.32% |
| 2026-01-27 | 15.40 | 15.63 | 14.72 | 15.05 | 15.05 | qfq | 12,032,588 | 181,569,258 | -0.79% |
| 2026-01-26 | 15.00 | 15.25 | 14.74 | 15.17 | 15.17 | qfq | 14,282,633 | 214,107,037 | 2.22% |
| 2026-01-23 | 14.42 | 14.99 | 14.41 | 14.84 | 14.84 | qfq | 10,930,588 | 160,828,603 | 3.06% |
| 2026-01-22 | 14.27 | 14.48 | 14.18 | 14.40 | 14.40 | qfq | 8,720,892 | 125,242,530 | 0.70% |
| 2026-01-21 | 14.50 | 14.61 | 14.07 | 14.30 | 14.30 | qfq | 15,927,526 | 227,083,260 | -3.25% |
| 2026-01-20 | 13.73 | 15.06 | 13.62 | 14.78 | 14.78 | qfq | 25,504,148 | 366,683,882 | 7.88% |
| 2026-01-19 | 13.45 | 13.71 | 13.42 | 13.70 | 13.70 | qfq | 5,100,888 | 69,530,675 | 1.48% |
| 2026-01-16 | 13.77 | 13.78 | 13.34 | 13.50 | 13.50 | qfq | 5,953,620 | 80,443,832 | -1.82% |
| 2026-01-15 | 13.60 | 13.88 | 13.55 | 13.75 | 13.75 | qfq | 4,720,910 | 64,878,565 | 0.59% |
| 2026-01-14 | 13.70 | 13.95 | 13.44 | 13.67 | 13.67 | qfq | 9,133,916 | 125,455,119 | -1.09% |
| 2026-01-13 | 14.18 | 14.23 | 13.79 | 13.82 | 13.82 | qfq | 8,130,664 | 113,600,263 | -2.47% |
| 2026-01-12 | 13.95 | 14.18 | 13.92 | 14.17 | 14.17 | qfq | 9,917,695 | 139,548,018 | 1.58% |
| 2026-01-09 | 14.00 | 14.08 | 13.83 | 13.95 | 13.95 | qfq | 9,770,199 | 136,347,921 | -1.13% |
| 2026-01-08 | 14.60 | 14.80 | 14.06 | 14.11 | 14.11 | qfq | 11,403,160 | 163,108,545 | -0.42% |
| 2026-01-07 | 14.11 | 14.35 | 13.99 | 14.17 | 14.17 | qfq | 7,796,396 | 110,342,291 | 0.43% |
| 2026-01-06 | 13.72 | 14.37 | 13.68 | 14.11 | 14.11 | qfq | 11,768,490 | 166,065,250 | 3.14% |
| 2026-01-05 | 13.58 | 13.80 | 13.48 | 13.68 | 13.68 | qfq | 4,778,340 | 65,286,456 | 1.18% |
| 2025-12-31 | 13.66 | 13.78 | 13.40 | 13.52 | 13.52 | qfq | 4,273,080 | 57,844,708 | -1.02% |
| 2025-12-30 | 13.73 | 13.91 | 13.60 | 13.66 | 13.66 | qfq | 4,835,130 | 66,460,672 | -1.59% |
| 2025-12-29 | 13.94 | 14.07 | 13.76 | 13.88 | 13.88 | qfq | 5,719,320 | 79,459,646 | -0.93% |
| 2025-12-26 | 14.07 | 14.26 | 13.87 | 14.01 | 14.01 | qfq | 9,926,094 | 139,720,680 | 1.37% |
| 2025-12-25 | 13.70 | 13.87 | 13.50 | 13.82 | 13.82 | qfq | 6,581,000 | 90,434,765 | 0.95% |
| 2025-12-24 | 13.73 | 13.84 | 13.56 | 13.69 | 13.69 | qfq | 4,392,140 | 60,117,455 | 0.00% |
| 2025-12-23 | 13.48 | 13.85 | 13.43 | 13.69 | 13.69 | qfq | 7,487,810 | 102,283,263 | 1.48% |
| 2025-12-22 | 13.61 | 13.68 | 13.46 | 13.49 | 13.49 | qfq | 4,391,409 | 59,514,247 | -0.44% |
| 2025-12-19 | 13.39 | 13.62 | 13.36 | 13.55 | 13.55 | qfq | 5,156,890 | 69,657,231 | 1.42% |
| 2025-12-18 | 13.20 | 13.74 | 13.16 | 13.36 | 13.36 | qfq | 5,872,331 | 79,339,348 | -0.07% |
| 2025-12-17 | 13.12 | 13.41 | 12.95 | 13.37 | 13.37 | qfq | 6,099,390 | 80,474,613 | 2.30% |
| 2025-12-16 | 13.50 | 13.50 | 12.96 | 13.07 | 13.07 | qfq | 6,411,882 | 84,069,181 | -3.26% |
| 2025-12-15 | 13.43 | 13.65 | 13.30 | 13.51 | 13.51 | qfq | 6,366,381 | 86,019,571 | 0.52% |
| 2025-12-12 | 13.71 | 13.90 | 13.43 | 13.44 | 13.44 | qfq | 8,390,260 | 113,977,954 | -1.75% |
| 2025-12-11 | 14.18 | 14.36 | 13.67 | 13.68 | 13.68 | qfq | 10,918,096 | 151,887,837 | -4.34% |
| 2025-12-10 | 15.14 | 15.15 | 14.26 | 14.30 | 14.30 | qfq | 14,361,643 | 208,227,688 | -5.36% |
| 2025-12-09 | 14.95 | 15.14 | 14.66 | 15.11 | 15.11 | qfq | 8,856,759 | 131,317,338 | 0.73% |
| 2025-12-08 | 15.01 | 15.18 | 14.83 | 15.00 | 15.00 | qfq | 9,570,988 | 143,484,118 | -0.40% |
| 2025-12-05 | 14.55 | 15.20 | 14.29 | 15.06 | 15.06 | qfq | 13,365,641 | 197,768,037 | 2.66% |
| 2025-12-04 | 15.20 | 15.43 | 14.63 | 14.67 | 14.67 | qfq | 16,791,734 | 250,806,279 | -5.60% |
| 2025-12-03 | 15.85 | 16.09 | 15.38 | 15.54 | 15.54 | qfq | 15,663,384 | 246,144,459 | -1.02% |
| 2025-12-02 | 15.88 | 16.00 | 15.58 | 15.70 | 15.70 | qfq | 15,228,033 | 240,221,416 | -2.18% |
| 2025-12-01 | 16.45 | 16.50 | 15.79 | 16.05 | 16.05 | qfq | 23,803,892 | 382,844,386 | -0.80% |
| 2025-11-28 | 16.00 | 16.95 | 15.60 | 16.18 | 16.18 | qfq | 38,390,151 | 628,433,337 | 1.19% |
| 2025-11-27 | 14.50 | 15.99 | 14.49 | 15.99 | 15.99 | qfq | 23,607,664 | 360,725,254 | 9.97% |
| 2025-11-26 | 15.26 | 15.39 | 14.52 | 14.54 | 14.54 | qfq | 25,390,263 | 377,688,110 | -7.15% |
| 2025-11-25 | 14.80 | 16.00 | 14.50 | 15.66 | 15.66 | qfq | 35,610,098 | 540,156,502 | 2.02% |
| 2025-11-24 | 15.35 | 15.86 | 15.35 | 15.35 | 15.35 | qfq | 8,727,300 | 134,282,324 | -10.02% |
| 2025-11-21 | 17.06 | 17.56 | 17.06 | 17.06 | 17.06 | qfq | 9,886,860 | 169,384,596 | -9.97% |
| 2025-11-20 | 18.00 | 19.46 | 17.75 | 18.95 | 18.95 | qfq | 55,349,742 | 1,045,558,597 | 7.12% |
| 2025-11-19 | 15.60 | 17.69 | 15.48 | 17.69 | 17.69 | qfq | 39,373,207 | 660,974,238 | 10.01% |
| 2025-11-18 | 15.88 | 16.90 | 15.37 | 16.08 | 16.08 | qfq | 34,895,590 | 557,937,086 | -0.31% |
| 2025-11-17 | 14.66 | 16.13 | 14.36 | 16.13 | 16.13 | qfq | 22,466,550 | 342,443,175 | 10.03% |
| 2025-11-14 | 14.89 | 15.20 | 14.65 | 14.66 | 14.66 | qfq | 17,302,058 | 256,871,869 | -2.59% |
| 2025-11-13 | 14.25 | 15.65 | 14.25 | 15.05 | 15.05 | qfq | 26,520,503 | 404,230,891 | 5.76% |
| 2025-11-12 | 14.70 | 14.71 | 14.17 | 14.23 | 14.23 | qfq | 10,775,558 | 154,160,740 | -3.20% |
| 2025-11-11 | 14.32 | 14.96 | 14.07 | 14.70 | 14.70 | qfq | 17,002,649 | 248,164,337 | 2.80% |
| 2025-11-10 | 14.36 | 14.78 | 14.26 | 14.30 | 14.30 | qfq | 20,105,623 | 290,737,976 | 0.28% |
| 2025-11-07 | 13.50 | 14.52 | 13.46 | 14.26 | 14.26 | qfq | 20,788,817 | 294,562,817 | 5.32% |
| 2025-11-06 | 13.58 | 13.80 | 13.49 | 13.54 | 13.54 | qfq | 6,342,909 | 86,302,919 | -1.02% |
| 2025-11-05 | 13.42 | 13.70 | 13.33 | 13.68 | 13.68 | qfq | 7,056,082 | 95,849,057 | 1.03% |
| 2025-11-04 | 13.29 | 13.88 | 13.24 | 13.54 | 13.54 | qfq | 11,502,563 | 156,868,642 | 1.96% |
| 2025-11-03 | 13.31 | 13.35 | 13.11 | 13.28 | 13.28 | qfq | 3,859,451 | 51,020,409 | 0.53% |
| 2025-10-31 | 12.89 | 13.22 | 12.71 | 13.21 | 13.21 | qfq | 6,162,513 | 80,179,191 | 0.23% |
| 2025-10-30 | 13.25 | 13.36 | 13.12 | 13.18 | 13.18 | qfq | 4,493,679 | 59,489,378 | -0.45% |
| 2025-10-29 | 13.40 | 13.45 | 13.09 | 13.24 | 13.24 | qfq | 5,425,166 | 71,658,775 | -1.19% |
| 2025-10-28 | 13.25 | 13.44 | 13.23 | 13.40 | 13.40 | qfq | 5,665,035 | 75,793,859 | 0.45% |
| 2025-10-27 | 13.23 | 13.39 | 13.15 | 13.34 | 13.34 | qfq | 5,908,815 | 78,602,378 | 0.83% |
| 2025-10-24 | 13.54 | 13.54 | 13.10 | 13.23 | 13.23 | qfq | 7,225,416 | 95,949,790 | -2.07% |
| 2025-10-23 | 13.34 | 13.55 | 13.21 | 13.51 | 13.51 | qfq | 9,064,745 | 121,663,067 | 0.75% |
| 2025-10-22 | 13.34 | 13.45 | 13.24 | 13.41 | 13.41 | qfq | 9,072,893 | 121,177,906 | 0.22% |
| 2025-10-21 | 13.66 | 13.67 | 13.33 | 13.38 | 13.38 | qfq | 15,650,710 | 209,995,080 | -2.12% |
| 2025-10-20 | 12.48 | 13.67 | 12.48 | 13.67 | 13.67 | qfq | 9,780,649 | 130,484,992 | 9.98% |
| 2025-10-17 | 12.64 | 12.82 | 12.39 | 12.43 | 12.43 | qfq | 2,535,327 | 31,810,417 | -1.58% |
| 2025-10-16 | 12.79 | 12.80 | 12.60 | 12.63 | 12.63 | qfq | 2,059,660 | 26,103,044 | -1.02% |
| 2025-10-15 | 12.60 | 12.85 | 12.59 | 12.76 | 12.76 | qfq | 2,953,609 | 37,644,021 | 1.27% |
| 2025-10-14 | 12.80 | 12.89 | 12.50 | 12.60 | 12.60 | qfq | 3,381,658 | 42,979,426 | -1.25% |
| 2025-10-13 | 12.40 | 12.78 | 12.12 | 12.76 | 12.76 | qfq | 3,413,520 | 42,789,262 | 0.47% |
| 2025-10-10 | 12.65 | 12.79 | 12.62 | 12.70 | 12.70 | qfq | 2,437,841 | 30,984,054 | 0.00% |
| 2025-10-09 | 12.62 | 12.73 | 12.57 | 12.70 | 12.70 | qfq | 3,036,292 | 38,413,816 | 0.55% |
| 2025-09-30 | 12.65 | 12.71 | 12.59 | 12.63 | 12.63 | qfq | 2,052,208 | 25,971,795 | 0.00% |
| 2025-09-29 | 12.43 | 12.65 | 12.28 | 12.63 | 12.63 | qfq | 3,042,205 | 38,135,115 | 1.61% |
| 2025-09-26 | 12.33 | 12.58 | 12.33 | 12.43 | 12.43 | qfq | 2,133,110 | 26,586,066 | 0.16% |
| 2025-09-25 | 12.59 | 12.69 | 12.39 | 12.41 | 12.41 | qfq | 2,572,580 | 32,221,289 | -1.43% |
| 2025-09-24 | 12.27 | 12.62 | 12.23 | 12.59 | 12.59 | qfq | 3,936,673 | 49,021,392 | 2.36% |
| 2025-09-23 | 12.63 | 12.63 | 12.03 | 12.30 | 12.30 | qfq | 4,785,029 | 58,667,455 | -2.23% |
| 2025-09-22 | 12.70 | 12.71 | 12.40 | 12.58 | 12.58 | qfq | 3,299,489 | 41,330,360 | -0.63% |
| 2025-09-19 | 12.83 | 12.93 | 12.50 | 12.66 | 12.66 | qfq | 5,541,130 | 70,154,875 | -1.02% |
| 2025-09-18 | 13.10 | 13.13 | 12.69 | 12.79 | 12.79 | qfq | 4,995,949 | 64,617,156 | -2.22% |
| 2025-09-17 | 13.30 | 13.30 | 13.03 | 13.08 | 13.08 | qfq | 4,887,559 | 64,118,815 | -1.51% |
| 2025-09-16 | 13.37 | 13.37 | 13.09 | 13.28 | 13.28 | qfq | 3,695,957 | 48,890,541 | 0.08% |
| 2025-09-15 | 13.47 | 13.52 | 13.24 | 13.27 | 13.27 | qfq | 2,814,619 | 37,485,771 | -1.12% |
| 2025-09-12 | 13.52 | 13.60 | 13.37 | 13.42 | 13.42 | qfq | 4,085,228 | 54,967,853 | -0.67% |
| 2025-09-11 | 13.53 | 13.54 | 13.38 | 13.51 | 13.51 | qfq | 4,054,313 | 54,483,983 | -0.52% |
| 2025-09-10 | 13.80 | 13.83 | 13.49 | 13.58 | 13.58 | qfq | 4,880,018 | 66,327,347 | -1.59% |
| 2025-09-09 | 13.77 | 14.00 | 13.69 | 13.80 | 13.80 | qfq | 7,328,275 | 101,414,126 | 0.22% |
| 2025-09-08 | 13.60 | 13.79 | 13.50 | 13.77 | 13.77 | qfq | 7,677,840 | 104,887,833 | 1.92% |
| 2025-09-05 | 13.13 | 13.52 | 12.89 | 13.51 | 13.51 | qfq | 8,507,430 | 113,350,327 | 5.22% |
| 2025-09-04 | 12.87 | 13.02 | 12.65 | 12.84 | 12.84 | qfq | 3,754,948 | 48,427,499 | 0.31% |
| 2025-09-03 | 13.13 | 13.18 | 12.71 | 12.80 | 12.80 | qfq | 3,393,715 | 43,816,174 | -1.99% |
| 2025-09-02 | 13.33 | 13.33 | 12.91 | 13.06 | 13.06 | qfq | 4,516,332 | 59,029,105 | -1.06% |
| 2025-09-01 | 13.07 | 13.32 | 13.03 | 13.20 | 13.20 | qfq | 3,274,913 | 43,198,577 | 0.99% |
| 2025-08-29 | 13.18 | 13.19 | 13.00 | 13.07 | 13.07 | qfq | 4,303,541 | 56,347,214 | -0.46% |
| 2025-08-28 | 13.20 | 13.40 | 12.68 | 13.13 | 13.13 | qfq | 5,811,953 | 75,793,913 | -0.83% |
| 2025-08-27 | 13.74 | 13.76 | 13.21 | 13.24 | 13.24 | qfq | 6,059,896 | 81,934,487 | -3.64% |
| 2025-08-26 | 13.70 | 13.82 | 13.57 | 13.74 | 13.74 | qfq | 4,177,499 | 57,339,144 | 0.22% |
| 2025-08-25 | 13.79 | 13.87 | 13.63 | 13.71 | 13.71 | qfq | 4,982,648 | 68,388,779 | -0.44% |
| 2025-08-22 | 13.85 | 13.85 | 13.66 | 13.77 | 13.77 | qfq | 3,646,762 | 50,118,353 | -0.29% |
| 2025-08-21 | 13.85 | 13.92 | 13.75 | 13.81 | 13.81 | qfq | 4,304,378 | 59,471,048 | -0.22% |
| 2025-08-20 | 13.75 | 13.85 | 13.68 | 13.84 | 13.84 | qfq | 4,459,757 | 61,529,049 | 0.65% |
| 2025-08-19 | 13.59 | 13.78 | 13.55 | 13.75 | 13.75 | qfq | 5,363,342 | 73,540,900 | 1.18% |
| 2025-08-18 | 13.56 | 13.64 | 13.50 | 13.59 | 13.59 | qfq | 5,533,876 | 75,174,705 | 0.22% |
| 2025-08-15 | 13.17 | 13.56 | 13.15 | 13.56 | 13.56 | qfq | 4,602,888 | 61,983,972 | 2.65% |
| 2025-08-14 | 13.50 | 13.55 | 13.21 | 13.21 | 13.21 | qfq | 4,743,266 | 63,464,189 | -2.37% |
| 2025-08-13 | 13.61 | 13.65 | 13.47 | 13.53 | 13.53 | qfq | 3,596,180 | 48,654,055 | -0.66% |
| 2025-08-12 | 13.71 | 13.75 | 13.46 | 13.62 | 13.62 | qfq | 4,559,969 | 61,865,028 | -0.66% |
| 2025-08-11 | 13.59 | 13.74 | 13.45 | 13.71 | 13.71 | qfq | 4,907,024 | 66,911,866 | 0.88% |
| 2025-08-08 | 13.43 | 13.78 | 13.41 | 13.59 | 13.59 | qfq | 6,775,811 | 92,384,869 | 0.74% |
| 2025-08-07 | 13.53 | 13.58 | 13.42 | 13.49 | 13.49 | qfq | 3,308,877 | 44,625,104 | -0.30% |
| 2025-08-06 | 13.60 | 13.60 | 13.43 | 13.53 | 13.53 | qfq | 3,448,969 | 46,652,195 | 0.00% |
| 2025-08-05 | 13.50 | 13.63 | 13.48 | 13.53 | 13.53 | qfq | 3,695,308 | 50,006,519 | 0.37% |
| 2025-08-04 | 13.36 | 13.50 | 13.29 | 13.48 | 13.48 | qfq | 3,321,704 | 44,630,641 | -0.07% |
| 2025-08-01 | 13.31 | 13.67 | 13.31 | 13.49 | 13.49 | qfq | 4,011,369 | 54,224,704 | 1.05% |
| 2025-07-31 | 13.61 | 13.71 | 13.30 | 13.35 | 13.35 | qfq | 4,944,182 | 66,691,958 | -2.27% |
| 2025-07-30 | 13.81 | 13.91 | 13.50 | 13.66 | 13.66 | qfq | 5,514,240 | 75,576,476 | -1.44% |
| 2025-07-29 | 13.90 | 13.91 | 13.57 | 13.86 | 13.86 | qfq | 6,284,157 | 86,250,336 | -0.29% |
| 2025-07-28 | 13.85 | 13.95 | 13.79 | 13.90 | 13.90 | qfq | 5,061,570 | 70,197,448 | -0.71% |
| 2025-07-25 | 14.10 | 14.20 | 13.97 | 14.00 | 13.90 | qfq | 6,652,290 | 93,456,188 | -0.64% |
| 2025-07-24 | 13.76 | 14.11 | 13.76 | 14.09 | 13.99 | qfq | 10,316,094 | 143,669,302 | 1.37% |
| 2025-07-23 | 14.30 | 14.47 | 13.88 | 13.90 | 13.80 | qfq | 16,355,826 | 231,362,522 | -2.39% |
| 2025-07-22 | 14.40 | 14.77 | 14.08 | 14.24 | 14.14 | qfq | 20,884,031 | 299,616,761 | -2.06% |
| 2025-07-21 | 14.11 | 14.58 | 14.09 | 14.54 | 14.44 | qfq | 20,199,293 | 289,545,017 | 3.93% |
| 2025-07-18 | 14.24 | 14.48 | 13.97 | 13.99 | 13.89 | qfq | 17,612,066 | 249,043,667 | -1.76% |
| 2025-07-17 | 13.85 | 14.31 | 13.65 | 14.24 | 14.14 | qfq | 26,610,634 | 373,214,600 | 1.50% |
| 2025-07-16 | 14.80 | 15.00 | 14.03 | 14.03 | 13.93 | qfq | 42,607,837 | 608,451,105 | -10.01% |
| 2025-07-15 | 16.72 | 18.44 | 15.58 | 15.59 | 15.48 | qfq | 55,180,845 | 935,629,085 | -6.98% |
| 2025-07-14 | 16.16 | 16.76 | 15.00 | 16.76 | 16.64 | qfq | 45,082,996 | 714,821,175 | 9.97% |
| 2025-07-11 | 15.24 | 15.24 | 15.24 | 15.24 | 15.13 | qfq | 3,139,098 | 47,839,854 | 10.04% |
| 2025-07-10 | 12.55 | 13.85 | 12.55 | 13.85 | 13.75 | qfq | 5,363,065 | 72,405,213 | 10.01% |
| 2025-07-09 | 12.89 | 12.89 | 12.48 | 12.59 | 12.50 | qfq | 6,760,290 | 85,309,868 | -2.33% |
| 2025-07-08 | 12.58 | 13.09 | 12.58 | 12.89 | 12.80 | qfq | 10,877,845 | 139,916,870 | 2.30% |
| 2025-07-07 | 12.31 | 12.80 | 12.11 | 12.60 | 12.51 | qfq | 6,774,810 | 84,816,925 | 1.94% |
| 2025-07-04 | 12.70 | 12.96 | 12.26 | 12.36 | 12.27 | qfq | 6,350,010 | 79,364,233 | -1.36% |
| 2025-07-03 | 12.68 | 12.70 | 12.36 | 12.53 | 12.44 | qfq | 4,691,265 | 58,428,253 | -1.65% |
| 2025-07-02 | 12.63 | 12.87 | 12.36 | 12.74 | 12.65 | qfq | 7,156,088 | 90,356,891 | 1.68% |
| 2025-07-01 | 12.75 | 12.75 | 12.46 | 12.53 | 12.44 | qfq | 3,976,160 | 49,900,054 | -1.96% |
| 2025-06-30 | 12.60 | 12.97 | 12.48 | 12.78 | 12.69 | qfq | 6,048,132 | 76,677,536 | 2.65% |
| 2025-06-27 | 12.64 | 12.82 | 12.33 | 12.45 | 12.36 | qfq | 4,932,975 | 61,893,288 | 0.48% |
| 2025-06-26 | 12.57 | 12.85 | 12.39 | 12.39 | 12.30 | qfq | 4,888,142 | 61,383,730 | -1.43% |
| 2025-06-25 | 12.59 | 12.65 | 12.39 | 12.57 | 12.48 | qfq | 4,625,961 | 57,852,141 | 0.00% |
| 2025-06-24 | 12.45 | 12.58 | 12.35 | 12.57 | 12.48 | qfq | 5,245,396 | 65,320,956 | 1.05% |
| 2025-06-23 | 12.08 | 12.55 | 11.95 | 12.44 | 12.35 | qfq | 6,722,846 | 82,817,812 | 2.39% |
| 2025-06-20 | 11.86 | 12.58 | 11.79 | 12.15 | 12.06 | qfq | 7,031,892 | 85,497,343 | 3.23% |
| 2025-06-19 | 12.10 | 12.12 | 11.73 | 11.77 | 11.69 | qfq | 2,460,651 | 29,244,773 | -1.75% |
| 2025-06-18 | 11.78 | 12.06 | 11.56 | 11.98 | 11.89 | qfq | 3,071,208 | 36,191,414 | 1.44% |
| 2025-06-17 | 11.91 | 11.96 | 11.74 | 11.81 | 11.73 | qfq | 2,139,420 | 25,328,582 | -0.76% |
| 2025-06-16 | 11.80 | 12.07 | 11.79 | 11.90 | 11.81 | qfq | 1,852,360 | 22,125,119 | 0.25% |
| 2025-06-13 | 12.10 | 12.16 | 11.83 | 11.87 | 11.79 | qfq | 2,023,210 | 24,121,895 | -2.06% |
| 2025-06-12 | 12.23 | 12.26 | 12.03 | 12.12 | 12.03 | qfq | 1,720,740 | 20,838,955 | -0.57% |
| 2025-06-11 | 12.16 | 12.33 | 12.16 | 12.19 | 12.10 | qfq | 2,144,120 | 26,270,072 | 0.25% |
| 2025-06-10 | 12.25 | 12.30 | 11.97 | 12.16 | 12.07 | qfq | 2,405,360 | 29,267,066 | -1.06% |
| 2025-06-09 | 12.40 | 12.40 | 12.18 | 12.29 | 12.20 | qfq | 2,664,650 | 32,690,154 | 0.66% |
| 2025-06-06 | 12.04 | 12.36 | 11.95 | 12.21 | 12.12 | qfq | 3,989,337 | 48,558,806 | 2.26% |
| 2025-06-05 | 12.21 | 12.23 | 11.89 | 11.94 | 11.85 | qfq | 3,464,860 | 41,600,556 | -2.05% |
| 2025-06-04 | 12.10 | 12.45 | 11.95 | 12.19 | 12.10 | qfq | 4,794,108 | 58,653,827 | 0.49% |
| 2025-06-03 | 11.44 | 12.40 | 11.44 | 12.13 | 12.04 | qfq | 7,938,519 | 95,708,377 | 5.30% |
| 2025-05-30 | 11.78 | 11.80 | 11.47 | 11.52 | 11.44 | qfq | 2,089,960 | 24,251,849 | -2.29% |
| 2025-05-29 | 11.62 | 11.81 | 11.50 | 11.79 | 11.71 | qfq | 2,832,421 | 33,223,273 | 1.81% |
| 2025-05-28 | 11.82 | 11.82 | 11.55 | 11.58 | 11.50 | qfq | 2,149,310 | 24,999,172 | -1.53% |
| 2025-05-27 | 11.50 | 11.85 | 11.31 | 11.76 | 11.68 | qfq | 3,931,023 | 45,652,424 | 2.26% |
| 2025-05-26 | 11.50 | 11.67 | 11.41 | 11.50 | 11.42 | qfq | 1,196,370 | 13,777,800 | 0.00% |
| 2025-05-23 | 11.51 | 11.74 | 11.50 | 11.50 | 11.42 | qfq | 2,092,480 | 24,284,057 | -0.17% |
| 2025-05-22 | 11.80 | 11.90 | 11.50 | 11.52 | 11.44 | qfq | 2,084,758 | 24,306,014 | -2.70% |
| 2025-05-21 | 11.84 | 11.90 | 11.75 | 11.84 | 11.76 | qfq | 1,906,760 | 22,536,414 | -0.17% |
| 2025-05-20 | 11.86 | 11.90 | 11.72 | 11.86 | 11.78 | qfq | 2,254,039 | 26,669,450 | 0.42% |
| 2025-05-19 | 11.64 | 11.83 | 11.46 | 11.81 | 11.73 | qfq | 3,311,990 | 38,629,537 | 1.03% |
| 2025-05-16 | 11.70 | 11.86 | 11.59 | 11.69 | 11.61 | qfq | 3,702,490 | 43,292,171 | -0.76% |
| 2025-05-15 | 11.78 | 12.00 | 11.64 | 11.78 | 11.70 | qfq | 5,230,673 | 61,675,667 | 1.55% |
| 2025-05-14 | 11.72 | 11.80 | 11.43 | 11.60 | 11.52 | qfq | 4,202,107 | 48,720,361 | 0.52% |
| 2025-05-13 | 11.68 | 11.68 | 11.45 | 11.54 | 11.46 | qfq | 1,973,751 | 22,806,244 | 0.17% |
| 2025-05-12 | 11.37 | 11.53 | 11.32 | 11.52 | 11.44 | qfq | 2,202,890 | 25,156,829 | 1.86% |
| 2025-05-09 | 11.47 | 11.50 | 11.28 | 11.31 | 11.23 | qfq | 2,194,481 | 24,910,561 | -0.88% |
| 2025-05-08 | 11.42 | 11.54 | 11.30 | 11.41 | 11.33 | qfq | 1,930,140 | 22,036,103 | -0.09% |
| 2025-05-07 | 11.55 | 11.56 | 11.32 | 11.42 | 11.34 | qfq | 2,514,918 | 28,794,996 | 0.35% |
| 2025-05-06 | 11.10 | 11.45 | 10.81 | 11.38 | 11.30 | qfq | 3,102,965 | 34,998,263 | 4.21% |
| 2025-04-30 | 10.96 | 11.09 | 10.81 | 10.92 | 10.84 | qfq | 1,730,000 | 18,986,279 | 0.65% |
| 2025-04-29 | 10.52 | 10.97 | 10.52 | 10.85 | 10.77 | qfq | 2,324,460 | 25,193,146 | 2.17% |
| 2025-04-28 | 10.75 | 10.80 | 10.45 | 10.62 | 10.54 | qfq | 2,873,929 | 30,634,843 | -3.37% |
| 2025-04-25 | 11.17 | 11.17 | 10.96 | 10.99 | 10.91 | qfq | 1,667,330 | 18,411,742 | -1.08% |
| 2025-04-24 | 11.23 | 11.23 | 10.96 | 11.11 | 11.03 | qfq | 2,209,469 | 24,508,658 | -0.54% |
| 2025-04-23 | 11.16 | 11.35 | 11.16 | 11.17 | 11.09 | qfq | 2,179,011 | 24,437,090 | 0.18% |
| 2025-04-22 | 11.18 | 11.25 | 11.05 | 11.15 | 11.07 | qfq | 2,068,780 | 23,093,575 | 0.45% |
| 2025-04-21 | 11.03 | 11.15 | 10.99 | 11.10 | 11.02 | qfq | 2,203,860 | 24,379,102 | 0.18% |
| 2025-04-18 | 11.45 | 11.49 | 10.96 | 11.08 | 11.00 | qfq | 2,157,606 | 24,053,086 | -1.07% |
| 2025-04-17 | 10.93 | 11.35 | 10.90 | 11.20 | 11.12 | qfq | 3,192,835 | 35,864,320 | 2.00% |
| 2025-04-16 | 11.14 | 11.24 | 10.80 | 10.98 | 10.90 | qfq | 2,221,314 | 24,368,889 | -1.70% |
| 2025-04-15 | 11.21 | 11.28 | 11.06 | 11.17 | 11.09 | qfq | 1,837,305 | 20,484,785 | 0.09% |
| 2025-04-14 | 11.09 | 11.43 | 11.09 | 11.16 | 11.08 | qfq | 2,886,509 | 32,389,315 | 1.45% |
| 2025-04-11 | 10.65 | 11.32 | 10.65 | 11.00 | 10.92 | qfq | 3,872,399 | 42,650,614 | 2.04% |
| 2025-04-10 | 10.62 | 10.94 | 10.62 | 10.78 | 10.70 | qfq | 3,887,599 | 42,040,789 | 2.67% |
| 2025-04-09 | 10.20 | 10.59 | 9.55 | 10.50 | 10.43 | qfq | 4,930,394 | 50,167,180 | -0.10% |
| 2025-04-08 | 10.80 | 11.15 | 10.23 | 10.51 | 10.43 | qfq | 6,370,283 | 67,583,999 | -5.82% |
| 2025-04-07 | 11.62 | 11.90 | 11.16 | 11.16 | 11.08 | qfq | 3,574,399 | 40,389,179 | -10.00% |
| 2025-04-03 | 12.33 | 12.78 | 12.24 | 12.40 | 12.31 | qfq | 4,894,298 | 61,034,698 | -2.44% |
| 2025-04-02 | 12.84 | 12.84 | 12.55 | 12.71 | 12.62 | qfq | 5,772,165 | 73,122,723 | -1.78% |
| 2025-04-01 | 12.68 | 12.95 | 12.55 | 12.94 | 12.85 | qfq | 8,995,380 | 114,888,408 | 1.89% |
| 2025-03-31 | 12.29 | 12.99 | 12.20 | 12.70 | 12.61 | qfq | 6,821,937 | 85,944,135 | 1.68% |
| 2025-03-28 | 12.59 | 12.64 | 12.28 | 12.49 | 12.40 | qfq | 4,958,974 | 61,766,410 | -1.50% |
| 2025-03-27 | 12.45 | 12.86 | 12.33 | 12.68 | 12.59 | qfq | 7,845,402 | 99,074,191 | 1.60% |
| 2025-03-26 | 12.30 | 12.51 | 12.21 | 12.48 | 12.39 | qfq | 4,352,370 | 54,086,482 | 1.71% |
| 2025-03-25 | 12.13 | 12.32 | 12.07 | 12.27 | 12.18 | qfq | 3,431,138 | 41,896,026 | 0.66% |
| 2025-03-24 | 12.36 | 12.37 | 11.86 | 12.19 | 12.10 | qfq | 4,489,859 | 54,251,282 | -0.81% |
| 2025-03-21 | 12.27 | 12.51 | 12.24 | 12.29 | 12.20 | qfq | 3,743,970 | 46,208,522 | -0.57% |
| 2025-03-20 | 12.51 | 12.66 | 12.36 | 12.36 | 12.27 | qfq | 5,865,249 | 73,133,773 | -2.14% |
| 2025-03-19 | 12.57 | 12.79 | 12.45 | 12.63 | 12.54 | qfq | 7,723,401 | 97,302,929 | -0.39% |
| 2025-03-18 | 13.10 | 13.33 | 12.66 | 12.68 | 12.59 | qfq | 13,837,506 | 179,782,313 | -0.86% |
| 2025-03-17 | 12.74 | 12.90 | 12.66 | 12.79 | 12.70 | qfq | 7,028,152 | 89,842,024 | 0.31% |
| 2025-03-14 | 12.97 | 13.02 | 12.62 | 12.75 | 12.66 | qfq | 9,640,090 | 123,000,061 | -1.16% |
| 2025-03-13 | 13.40 | 13.79 | 12.82 | 12.90 | 12.81 | qfq | 16,886,369 | 222,586,018 | -3.23% |
| 2025-03-12 | 12.12 | 13.33 | 12.09 | 13.33 | 13.23 | qfq | 16,512,456 | 213,820,137 | 9.98% |
| 2025-03-11 | 11.93 | 12.12 | 11.80 | 12.12 | 12.03 | qfq | 4,530,868 | 54,248,827 | 1.08% |
| 2025-03-10 | 11.69 | 11.99 | 11.63 | 11.99 | 11.90 | qfq | 5,178,180 | 61,587,020 | 2.22% |
| 2025-03-07 | 11.60 | 11.86 | 11.52 | 11.73 | 11.65 | qfq | 4,739,733 | 55,555,542 | 1.03% |
| 2025-03-06 | 11.47 | 11.62 | 11.40 | 11.61 | 11.53 | qfq | 3,572,499 | 41,226,027 | 1.31% |
| 2025-03-05 | 11.61 | 11.64 | 11.34 | 11.46 | 11.38 | qfq | 2,422,182 | 27,694,083 | -1.21% |
| 2025-03-04 | 11.59 | 11.64 | 11.43 | 11.60 | 11.52 | qfq | 3,005,050 | 34,606,810 | 0.17% |
| 2025-03-03 | 11.25 | 11.73 | 11.24 | 11.58 | 11.50 | qfq | 4,975,812 | 57,490,102 | 2.84% |
| 2025-02-28 | 11.57 | 11.59 | 11.22 | 11.26 | 11.18 | qfq | 2,989,000 | 34,005,420 | -2.76% |
| 2025-02-27 | 11.60 | 11.61 | 11.35 | 11.58 | 11.50 | qfq | 3,750,889 | 43,102,693 | -0.26% |
| 2025-02-26 | 11.46 | 11.68 | 11.46 | 11.61 | 11.53 | qfq | 4,673,544 | 54,240,295 | 0.87% |
| 2025-02-25 | 11.36 | 11.69 | 11.34 | 11.51 | 11.43 | qfq | 4,646,741 | 53,697,703 | 0.17% |
| 2025-02-24 | 11.52 | 11.52 | 11.30 | 11.49 | 11.41 | qfq | 4,418,064 | 50,400,626 | -0.43% |
| 2025-02-21 | 11.76 | 11.76 | 11.45 | 11.54 | 11.46 | qfq | 7,732,463 | 89,364,250 | -1.79% |
| 2025-02-20 | 11.14 | 12.10 | 11.10 | 11.75 | 11.67 | qfq | 11,854,369 | 138,383,615 | 5.38% |
| 2025-02-19 | 11.11 | 11.17 | 10.94 | 11.15 | 11.07 | qfq | 3,194,109 | 35,452,823 | 1.64% |
| 2025-02-18 | 11.25 | 11.36 | 10.95 | 10.97 | 10.89 | qfq | 4,204,038 | 46,859,941 | -2.66% |
| 2025-02-17 | 11.59 | 11.59 | 11.19 | 11.27 | 11.19 | qfq | 3,756,078 | 42,534,305 | -1.31% |
| 2025-02-14 | 11.42 | 11.55 | 11.30 | 11.42 | 11.34 | qfq | 2,497,349 | 28,530,176 | 0.53% |
| 2025-02-13 | 11.50 | 11.58 | 11.30 | 11.36 | 11.28 | qfq | 2,288,435 | 26,174,223 | -1.05% |
| 2025-02-12 | 11.79 | 11.83 | 11.42 | 11.48 | 11.40 | qfq | 4,201,489 | 48,632,624 | 0.44% |
| 2025-02-11 | 11.50 | 11.53 | 11.25 | 11.43 | 11.35 | qfq | 2,064,969 | 23,451,706 | -0.35% |
| 2025-02-10 | 11.29 | 11.47 | 11.20 | 11.47 | 11.39 | qfq | 2,252,033 | 25,534,406 | 1.68% |
| 2025-02-07 | 11.21 | 11.42 | 11.17 | 11.28 | 11.20 | qfq | 3,175,406 | 35,875,646 | 0.71% |
| 2025-02-06 | 10.96 | 11.20 | 10.83 | 11.20 | 11.12 | qfq | 2,664,543 | 29,412,871 | 2.28% |
| 2025-02-05 | 10.98 | 11.00 | 10.84 | 10.95 | 10.87 | qfq | 2,010,338 | 21,980,523 | 0.46% |
| 2025-01-27 | 10.97 | 11.20 | 10.88 | 10.90 | 10.82 | qfq | 1,823,114 | 20,118,855 | -0.82% |
| 2025-01-24 | 10.80 | 11.13 | 10.76 | 10.99 | 10.91 | qfq | 2,518,066 | 27,707,452 | 1.01% |
| 2025-01-23 | 10.94 | 11.12 | 10.85 | 10.88 | 10.80 | qfq | 2,098,730 | 23,119,054 | 0.28% |
| 2025-01-22 | 10.82 | 11.04 | 10.73 | 10.85 | 10.77 | qfq | 1,792,569 | 19,464,041 | -0.28% |
| 2025-01-21 | 11.04 | 11.15 | 10.79 | 10.88 | 10.80 | qfq | 1,826,036 | 19,857,077 | -1.45% |
| 2025-01-20 | 10.95 | 11.08 | 10.83 | 11.04 | 10.96 | qfq | 1,740,530 | 19,142,973 | 0.91% |
| 2025-01-17 | 10.85 | 11.00 | 10.84 | 10.94 | 10.86 | qfq | 1,637,321 | 17,876,177 | -0.18% |
| 2025-01-16 | 11.01 | 11.20 | 10.90 | 10.96 | 10.88 | qfq | 2,138,743 | 23,593,258 | 0.00% |
| 2025-01-15 | 11.09 | 11.13 | 10.93 | 10.96 | 10.88 | qfq | 2,150,740 | 23,672,925 | -1.08% |
| 2025-01-14 | 10.66 | 11.24 | 10.58 | 11.08 | 11.00 | qfq | 3,361,083 | 36,729,974 | 4.73% |
| 2025-01-13 | 10.42 | 10.67 | 10.23 | 10.58 | 10.50 | qfq | 1,882,106 | 19,683,849 | 0.67% |
| 2025-01-10 | 10.85 | 10.97 | 10.51 | 10.51 | 10.43 | qfq | 1,937,380 | 20,728,721 | -3.67% |
| 2025-01-09 | 10.86 | 11.02 | 10.78 | 10.91 | 10.83 | qfq | 1,734,536 | 18,972,480 | 0.37% |
| 2025-01-08 | 11.00 | 11.04 | 10.64 | 10.87 | 10.79 | qfq | 2,406,118 | 26,133,112 | -1.63% |
| 2025-01-07 | 10.85 | 11.06 | 10.76 | 11.05 | 10.97 | qfq | 1,923,009 | 20,969,058 | 1.56% |
| 2025-01-06 | 10.73 | 10.93 | 10.25 | 10.88 | 10.80 | qfq | 2,614,909 | 28,037,454 | 1.40% |
| 2025-01-03 | 11.37 | 11.53 | 10.60 | 10.73 | 10.65 | qfq | 4,684,078 | 51,343,554 | -5.79% |
| 2025-01-02 | 11.64 | 11.77 | 11.31 | 11.39 | 11.31 | qfq | 2,964,069 | 34,187,171 | -2.48% |
| 2024-12-31 | 12.05 | 12.14 | 11.58 | 11.68 | 11.60 | qfq | 4,170,547 | 49,118,595 | -2.99% |
| 2024-12-30 | 12.50 | 12.51 | 12.02 | 12.04 | 11.95 | qfq | 3,841,316 | 46,588,156 | -3.37% |
| 2024-12-27 | 12.45 | 12.63 | 12.39 | 12.46 | 12.37 | qfq | 2,557,699 | 32,048,015 | 0.08% |
| 2024-12-26 | 12.14 | 12.53 | 12.14 | 12.45 | 12.36 | qfq | 2,756,377 | 34,134,157 | 1.55% |
| 2024-12-25 | 12.40 | 12.44 | 11.89 | 12.26 | 12.17 | qfq | 3,619,293 | 43,908,202 | -1.53% |
| 2024-12-24 | 12.33 | 12.66 | 12.22 | 12.45 | 12.36 | qfq | 3,079,750 | 38,282,229 | 1.22% |
| 2024-12-23 | 13.04 | 13.13 | 12.30 | 12.30 | 12.21 | qfq | 5,152,240 | 65,052,519 | -6.04% |
| 2024-12-20 | 12.57 | 13.30 | 12.57 | 13.09 | 13.00 | qfq | 5,526,065 | 71,870,498 | 3.40% |
| 2024-12-19 | 12.77 | 12.99 | 12.52 | 12.66 | 12.57 | qfq | 4,837,532 | 61,436,060 | -2.62% |
| 2024-12-18 | 12.96 | 13.25 | 12.70 | 13.00 | 12.91 | qfq | 5,582,894 | 72,571,107 | -0.46% |
| 2024-12-17 | 14.10 | 14.11 | 13.01 | 13.06 | 12.97 | qfq | 9,626,468 | 129,847,138 | -6.65% |
| 2024-12-16 | 13.91 | 14.18 | 13.82 | 13.99 | 13.89 | qfq | 9,875,784 | 138,015,750 | 1.23% |
| 2024-12-13 | 13.80 | 14.25 | 13.66 | 13.82 | 13.72 | qfq | 11,240,300 | 156,675,615 | -0.36% |
| 2024-12-12 | 13.71 | 14.00 | 13.55 | 13.87 | 13.77 | qfq | 10,979,758 | 151,623,448 | 0.80% |
| 2024-12-11 | 14.05 | 14.19 | 13.65 | 13.76 | 13.66 | qfq | 14,394,088 | 198,206,577 | -2.27% |
| 2024-12-10 | 14.11 | 14.77 | 13.50 | 14.08 | 13.98 | qfq | 28,644,338 | 407,645,521 | 4.84% |
| 2024-12-09 | 12.25 | 13.43 | 12.21 | 13.43 | 13.33 | qfq | 11,043,563 | 143,038,462 | 9.99% |
| 2024-12-06 | 12.20 | 12.29 | 11.95 | 12.21 | 12.12 | qfq | 2,798,443 | 33,989,401 | 0.08% |
| 2024-12-05 | 11.90 | 12.20 | 11.86 | 12.20 | 12.11 | qfq | 2,823,860 | 34,134,380 | 2.43% |
| 2024-12-04 | 12.36 | 12.36 | 11.87 | 11.91 | 11.82 | qfq | 3,486,371 | 42,032,914 | -2.85% |
| 2024-12-03 | 12.47 | 12.47 | 12.20 | 12.26 | 12.17 | qfq | 2,661,210 | 32,713,643 | -1.05% |
| 2024-12-02 | 12.23 | 12.41 | 12.06 | 12.39 | 12.30 | qfq | 3,434,972 | 42,042,234 | 2.74% |
| 2024-11-29 | 11.95 | 12.11 | 11.77 | 12.06 | 11.97 | qfq | 2,741,367 | 32,851,239 | 1.01% |
| 2024-11-28 | 12.01 | 12.11 | 11.90 | 11.94 | 11.85 | qfq | 2,765,114 | 33,281,777 | -0.75% |
| 2024-11-27 | 12.18 | 12.18 | 11.66 | 12.03 | 11.94 | qfq | 3,364,697 | 39,841,699 | -0.17% |
| 2024-11-26 | 12.36 | 12.36 | 11.97 | 12.05 | 11.96 | qfq | 2,494,444 | 30,252,157 | -1.55% |
| 2024-11-25 | 11.98 | 12.29 | 11.98 | 12.24 | 12.15 | qfq | 2,661,758 | 32,379,635 | 2.17% |
| 2024-11-22 | 12.60 | 12.63 | 11.96 | 11.98 | 11.89 | qfq | 3,479,140 | 42,841,572 | -5.00% |
| 2024-11-21 | 12.58 | 12.70 | 12.43 | 12.61 | 12.52 | qfq | 3,313,109 | 41,662,226 | 0.48% |
| 2024-11-20 | 12.22 | 12.65 | 12.17 | 12.55 | 12.46 | qfq | 4,113,436 | 51,444,404 | 1.70% |
| 2024-11-19 | 11.79 | 12.39 | 11.71 | 12.34 | 12.25 | qfq | 4,133,426 | 49,698,386 | 5.11% |
| 2024-11-18 | 12.05 | 12.33 | 11.63 | 11.74 | 11.66 | qfq | 3,452,805 | 41,187,063 | -1.68% |
| 2024-11-15 | 12.20 | 12.38 | 11.92 | 11.94 | 11.85 | qfq | 3,001,524 | 36,511,400 | -2.13% |
| 2024-11-14 | 12.50 | 12.70 | 12.18 | 12.20 | 12.11 | qfq | 3,635,090 | 45,129,717 | -3.02% |
| 2024-11-13 | 12.68 | 12.82 | 12.24 | 12.58 | 12.49 | qfq | 4,606,866 | 57,472,436 | -0.87% |
| 2024-11-12 | 12.80 | 12.98 | 12.56 | 12.69 | 12.60 | qfq | 7,587,593 | 97,210,259 | -1.01% |
| 2024-11-11 | 12.36 | 12.88 | 12.34 | 12.82 | 12.73 | qfq | 6,573,650 | 83,258,211 | 3.64% |
| 2024-11-08 | 12.46 | 12.55 | 12.26 | 12.37 | 12.28 | qfq | 5,403,688 | 67,041,457 | -0.32% |
| 2024-11-07 | 12.00 | 12.47 | 12.00 | 12.41 | 12.32 | qfq | 6,120,707 | 75,314,111 | 2.73% |
| 2024-11-06 | 12.07 | 12.24 | 12.02 | 12.08 | 11.99 | qfq | 4,602,445 | 55,799,693 | 0.08% |
| 2024-11-05 | 11.91 | 12.12 | 11.90 | 12.07 | 11.98 | qfq | 4,772,781 | 57,342,131 | 1.17% |
| 2024-11-04 | 11.68 | 12.03 | 11.61 | 11.93 | 11.84 | qfq | 2,704,871 | 32,159,581 | 1.19% |
| 2024-11-01 | 12.20 | 12.23 | 11.77 | 11.79 | 11.71 | qfq | 4,504,749 | 53,930,990 | -2.96% |
| 2024-10-31 | 11.78 | 12.26 | 11.78 | 12.15 | 12.06 | qfq | 4,821,546 | 57,964,517 | 2.79% |
| 2024-10-30 | 11.84 | 12.02 | 11.75 | 11.82 | 11.74 | qfq | 3,021,116 | 35,869,702 | -0.76% |
| 2024-10-29 | 12.32 | 12.37 | 11.90 | 11.91 | 11.82 | qfq | 5,019,905 | 60,538,324 | -3.25% |
| 2024-10-28 | 12.26 | 12.41 | 12.16 | 12.31 | 12.22 | qfq | 4,807,409 | 58,864,684 | 0.08% |
| 2024-10-25 | 11.87 | 12.34 | 11.87 | 12.30 | 12.21 | qfq | 7,245,877 | 88,343,691 | 3.27% |
| 2024-10-24 | 12.21 | 12.24 | 11.87 | 11.91 | 11.82 | qfq | 4,556,792 | 54,592,887 | -2.38% |
| 2024-10-23 | 11.90 | 12.23 | 11.82 | 12.20 | 12.11 | qfq | 7,176,075 | 86,991,399 | 2.52% |
| 2024-10-22 | 11.88 | 11.96 | 11.78 | 11.90 | 11.81 | qfq | 4,273,733 | 50,675,972 | -0.42% |
| 2024-10-21 | 11.89 | 12.08 | 11.82 | 11.95 | 11.86 | qfq | 6,163,309 | 73,690,055 | 0.17% |
| 2024-10-18 | 11.65 | 12.03 | 11.47 | 11.93 | 11.84 | qfq | 6,915,682 | 81,842,528 | 1.97% |
| 2024-10-17 | 12.09 | 12.33 | 11.65 | 11.70 | 11.62 | qfq | 7,156,638 | 85,403,193 | -3.86% |
| 2024-10-16 | 12.06 | 12.24 | 11.92 | 12.17 | 12.08 | qfq | 5,974,645 | 72,219,364 | -1.06% |
| 2024-10-15 | 12.66 | 12.67 | 12.09 | 12.30 | 12.21 | qfq | 12,087,595 | 149,184,791 | -5.96% |
| 2024-10-14 | 12.50 | 13.44 | 12.00 | 13.08 | 12.99 | qfq | 19,531,796 | 248,808,836 | 5.31% |
| 2024-10-11 | 11.25 | 12.42 | 11.10 | 12.42 | 12.33 | qfq | 6,994,127 | 85,286,782 | 10.01% |
| 2024-10-10 | 11.40 | 11.70 | 11.10 | 11.29 | 11.21 | qfq | 4,163,235 | 47,554,110 | 0.18% |
| 2024-10-09 | 12.01 | 12.24 | 11.27 | 11.27 | 11.19 | qfq | 7,209,599 | 85,287,879 | -9.55% |
| 2024-10-08 | 13.11 | 13.11 | 11.81 | 12.46 | 12.37 | qfq | 10,780,540 | 134,339,567 | 4.53% |
| 2024-09-30 | 11.37 | 11.96 | 11.06 | 11.92 | 11.83 | qfq | 10,148,098 | 118,019,127 | 8.56% |
| 2024-09-27 | 10.59 | 11.09 | 10.54 | 10.98 | 10.90 | qfq | 2,967,598 | 32,166,298 | 5.07% |
| 2024-09-26 | 10.30 | 10.46 | 10.17 | 10.45 | 10.38 | qfq | 2,210,615 | 22,825,129 | 2.25% |
| 2024-09-25 | 10.28 | 10.48 | 10.19 | 10.22 | 10.15 | qfq | 2,480,128 | 25,619,259 | 0.39% |
| 2024-09-24 | 9.88 | 10.18 | 9.86 | 10.18 | 10.11 | qfq | 2,055,589 | 20,663,853 | 3.04% |
| 2024-09-23 | 9.82 | 9.88 | 9.69 | 9.88 | 9.81 | qfq | 841,376 | 8,248,119 | 0.51% |
| 2024-09-20 | 9.93 | 9.93 | 9.78 | 9.83 | 9.76 | qfq | 1,160,050 | 11,395,065 | -1.01% |
| 2024-09-19 | 9.70 | 9.98 | 9.61 | 9.93 | 9.86 | qfq | 1,558,926 | 15,367,425 | 3.12% |
| 2024-09-18 | 9.78 | 9.91 | 9.51 | 9.63 | 9.56 | qfq | 1,362,647 | 13,115,057 | -1.73% |
| 2024-09-13 | 9.99 | 10.10 | 9.79 | 9.80 | 9.73 | qfq | 1,533,740 | 15,154,521 | -2.58% |
| 2024-09-12 | 10.08 | 10.30 | 10.01 | 10.06 | 9.99 | qfq | 1,048,000 | 10,655,238 | -0.79% |
| 2024-09-11 | 10.02 | 10.17 | 10.02 | 10.14 | 10.07 | qfq | 1,151,763 | 11,652,471 | 0.50% |
| 2024-09-10 | 10.09 | 10.11 | 9.94 | 10.09 | 10.02 | qfq | 1,263,490 | 12,664,166 | 1.31% |
| 2024-09-09 | 10.10 | 10.10 | 9.92 | 9.96 | 9.89 | qfq | 1,017,109 | 10,162,936 | 0.00% |
| 2024-09-06 | 10.15 | 10.16 | 9.94 | 9.96 | 9.89 | qfq | 905,850 | 9,059,398 | -1.68% |
| 2024-09-05 | 10.23 | 10.26 | 10.10 | 10.13 | 10.06 | qfq | 1,331,123 | 13,516,922 | -0.69% |
| 2024-09-04 | 10.16 | 10.27 | 10.08 | 10.20 | 10.13 | qfq | 1,272,939 | 12,979,077 | 0.29% |
| 2024-09-03 | 10.07 | 10.27 | 9.99 | 10.17 | 10.10 | qfq | 1,324,563 | 13,444,499 | 1.40% |
| 2024-09-02 | 10.16 | 10.24 | 10.03 | 10.03 | 9.96 | qfq | 1,377,430 | 13,935,200 | -1.57% |
| 2024-08-30 | 10.09 | 10.34 | 10.06 | 10.19 | 10.12 | qfq | 1,947,327 | 19,920,073 | 0.39% |
| 2024-08-29 | 9.92 | 10.15 | 9.89 | 10.15 | 10.08 | qfq | 1,549,655 | 15,590,502 | 2.32% |
| 2024-08-28 | 9.84 | 9.98 | 9.78 | 9.92 | 9.85 | qfq | 1,208,990 | 11,979,756 | 0.81% |
| 2024-08-27 | 9.92 | 9.94 | 9.72 | 9.84 | 9.77 | qfq | 1,376,650 | 13,494,492 | -1.01% |
| 2024-08-26 | 9.74 | 10.04 | 9.70 | 9.94 | 9.87 | qfq | 2,082,710 | 20,721,721 | 2.79% |
| 2024-08-23 | 9.97 | 10.04 | 9.65 | 9.67 | 9.60 | qfq | 2,375,415 | 23,213,973 | -3.01% |
| 2024-08-22 | 10.32 | 10.35 | 9.95 | 9.97 | 9.90 | qfq | 1,668,139 | 16,844,927 | -3.39% |
| 2024-08-21 | 10.16 | 10.39 | 10.10 | 10.32 | 10.25 | qfq | 1,191,020 | 12,279,962 | 1.08% |
| 2024-08-20 | 10.30 | 10.45 | 10.17 | 10.21 | 10.14 | qfq | 1,622,469 | 16,667,031 | -1.35% |
| 2024-08-19 | 10.52 | 10.59 | 10.30 | 10.35 | 10.28 | qfq | 2,685,062 | 27,903,949 | -2.73% |
| 2024-08-16 | 10.76 | 10.81 | 10.63 | 10.64 | 10.56 | qfq | 1,274,720 | 13,646,691 | -0.56% |
| 2024-08-15 | 10.77 | 10.88 | 10.58 | 10.70 | 10.62 | qfq | 1,684,809 | 18,070,727 | -0.83% |
| 2024-08-14 | 10.90 | 10.97 | 10.77 | 10.79 | 10.71 | qfq | 981,890 | 10,646,901 | -1.19% |
| 2024-08-13 | 10.82 | 10.93 | 10.68 | 10.92 | 10.84 | qfq | 1,117,090 | 12,093,200 | 1.11% |
| 2024-08-12 | 10.84 | 10.88 | 10.74 | 10.80 | 10.72 | qfq | 1,091,729 | 11,779,314 | -0.37% |
| 2024-08-09 | 10.96 | 11.11 | 10.84 | 10.84 | 10.76 | qfq | 1,347,360 | 14,742,464 | -1.09% |
| 2024-08-08 | 10.88 | 11.03 | 10.71 | 10.96 | 10.88 | qfq | 1,385,905 | 15,089,095 | -0.09% |
| 2024-08-07 | 11.00 | 11.09 | 10.86 | 10.97 | 10.89 | qfq | 1,349,297 | 14,814,075 | -0.81% |
| 2024-08-06 | 10.82 | 11.16 | 10.82 | 11.06 | 10.98 | qfq | 2,223,870 | 24,427,901 | 2.88% |
| 2024-08-05 | 10.97 | 11.20 | 10.71 | 10.75 | 10.67 | qfq | 2,553,535 | 28,041,024 | -2.36% |
| 2024-08-02 | 11.26 | 11.27 | 10.96 | 11.01 | 10.93 | qfq | 3,327,259 | 37,065,277 | -2.91% |
| 2024-08-01 | 10.91 | 11.38 | 10.88 | 11.34 | 11.26 | qfq | 5,373,995 | 60,047,189 | 3.37% |
| 2024-07-31 | 10.63 | 10.98 | 10.62 | 10.97 | 10.89 | qfq | 3,028,532 | 32,971,359 | 2.81% |
| 2024-07-30 | 10.74 | 10.78 | 10.53 | 10.67 | 10.59 | qfq | 1,318,480 | 14,039,253 | -0.56% |
| 2024-07-29 | 10.62 | 10.73 | 10.46 | 10.73 | 10.65 | qfq | 1,859,460 | 19,745,313 | 0.66% |
| 2024-07-26 | 10.80 | 10.86 | 10.60 | 10.66 | 10.58 | qfq | 2,135,410 | 22,872,018 | -0.56% |
| 2024-07-25 | 10.51 | 10.75 | 10.39 | 10.72 | 10.64 | qfq | 2,169,039 | 23,074,599 | 2.00% |
| 2024-07-24 | 10.55 | 10.64 | 10.34 | 10.51 | 10.43 | qfq | 1,843,239 | 19,350,071 | -0.76% |
| 2024-07-23 | 10.80 | 10.87 | 10.59 | 10.59 | 10.51 | qfq | 1,981,060 | 21,195,463 | -2.67% |
| 2024-07-22 | 10.92 | 10.99 | 10.75 | 10.88 | 10.80 | qfq | 1,836,059 | 19,929,466 | -0.73% |
| 2024-07-19 | 11.01 | 11.08 | 10.80 | 10.96 | 10.88 | qfq | 2,313,255 | 25,297,571 | -0.27% |
| 2024-07-18 | 10.75 | 11.01 | 10.52 | 10.99 | 10.91 | qfq | 2,992,441 | 32,365,223 | 0.09% |
| 2024-07-17 | 11.36 | 11.44 | 10.93 | 10.98 | 10.90 | qfq | 4,650,115 | 51,666,641 | -3.94% |
| 2024-07-16 | 11.65 | 11.78 | 11.30 | 11.43 | 11.35 | qfq | 3,798,787 | 43,656,913 | -2.14% |
| 2024-07-15 | 11.76 | 11.77 | 11.50 | 11.68 | 11.60 | qfq | 3,082,785 | 35,824,555 | -1.43% |
| 2024-07-12 | 11.73 | 11.88 | 11.56 | 11.85 | 11.77 | qfq | 5,569,080 | 65,146,146 | -0.50% |
| 2024-07-11 | 11.81 | 12.06 | 11.66 | 11.91 | 11.82 | qfq | 7,682,056 | 90,911,793 | 1.71% |
| 2024-07-10 | 11.90 | 12.13 | 11.62 | 11.71 | 11.63 | qfq | 9,867,104 | 116,442,027 | -4.41% |
| 2024-07-09 | 11.90 | 12.50 | 11.70 | 12.25 | 12.16 | qfq | 13,609,718 | 165,257,352 | 5.51% |
| 2024-07-08 | 10.45 | 11.61 | 10.41 | 11.61 | 11.53 | qfq | 4,579,277 | 52,398,604 | 10.05% |
| 2024-07-05 | 10.40 | 10.57 | 10.18 | 10.55 | 10.47 | qfq | 1,261,340 | 13,206,288 | 1.44% |
| 2024-07-04 | 10.74 | 10.76 | 10.36 | 10.40 | 10.33 | qfq | 1,447,546 | 15,195,853 | -2.62% |
| 2024-07-03 | 10.74 | 10.84 | 10.63 | 10.68 | 10.60 | qfq | 974,762 | 10,442,344 | -0.65% |
| 2024-07-02 | 10.92 | 11.00 | 10.71 | 10.75 | 10.67 | qfq | 1,374,161 | 14,909,777 | -1.56% |
| 2024-07-01 | 10.75 | 10.92 | 10.60 | 10.92 | 10.84 | qfq | 1,357,447 | 14,643,520 | 1.58% |
| 2024-06-28 | 10.85 | 11.02 | 10.72 | 10.75 | 10.67 | qfq | 1,342,335 | 14,594,488 | -0.92% |
| 2024-06-27 | 11.09 | 11.15 | 10.84 | 10.85 | 10.77 | qfq | 1,301,330 | 14,285,295 | -3.13% |
| 2024-06-26 | 10.76 | 11.25 | 10.66 | 11.20 | 11.02 | qfq | 2,237,300 | 24,689,369 | 4.09% |
| 2024-06-25 | 10.66 | 10.87 | 10.61 | 10.76 | 10.59 | qfq | 1,578,724 | 16,998,438 | 0.94% |
| 2024-06-24 | 11.22 | 11.26 | 10.66 | 10.66 | 10.49 | qfq | 2,499,230 | 27,072,018 | -5.33% |
| 2024-06-21 | 11.42 | 11.48 | 11.22 | 11.26 | 11.08 | qfq | 1,311,865 | 14,858,977 | -1.49% |
| 2024-06-20 | 11.75 | 11.75 | 11.39 | 11.43 | 11.25 | qfq | 1,660,708 | 19,228,716 | -1.89% |
| 2024-06-19 | 11.85 | 11.85 | 11.58 | 11.65 | 11.46 | qfq | 1,445,961 | 16,901,710 | -1.35% |
| 2024-06-18 | 11.51 | 11.89 | 11.51 | 11.81 | 11.62 | qfq | 2,145,076 | 25,204,528 | 2.16% |
| 2024-06-17 | 11.49 | 11.68 | 11.45 | 11.56 | 11.37 | qfq | 1,178,355 | 13,642,285 | -0.26% |
| 2024-06-14 | 11.72 | 11.78 | 11.51 | 11.59 | 11.40 | qfq | 1,919,589 | 22,261,180 | -1.11% |
| 2024-06-13 | 11.72 | 11.85 | 11.67 | 11.72 | 11.53 | qfq | 1,864,224 | 21,858,177 | -0.93% |
| 2024-06-12 | 11.56 | 11.84 | 11.53 | 11.83 | 11.64 | qfq | 2,148,982 | 25,169,946 | 2.07% |
| 2024-06-11 | 11.48 | 11.59 | 11.22 | 11.59 | 11.40 | qfq | 1,981,205 | 22,673,588 | 1.05% |
| 2024-06-07 | 11.31 | 11.56 | 11.31 | 11.47 | 11.29 | qfq | 2,740,043 | 31,398,354 | 1.87% |
| 2024-06-06 | 11.75 | 11.92 | 11.06 | 11.26 | 11.08 | qfq | 4,033,514 | 46,008,384 | -3.60% |
| 2024-06-05 | 11.92 | 12.03 | 11.68 | 11.68 | 11.49 | qfq | 3,086,678 | 36,514,100 | -3.15% |
| 2024-06-04 | 12.31 | 12.31 | 11.72 | 12.06 | 11.87 | qfq | 4,497,267 | 53,656,132 | -2.19% |
| 2024-06-03 | 13.00 | 13.04 | 12.22 | 12.33 | 12.13 | qfq | 8,539,711 | 107,111,111 | -7.29% |
| 2024-05-31 | 13.08 | 13.48 | 12.77 | 13.30 | 13.09 | qfq | 10,870,518 | 143,252,126 | 2.70% |
| 2024-05-30 | 12.82 | 13.65 | 12.74 | 12.95 | 12.74 | qfq | 9,920,337 | 129,963,626 | 3.11% |
| 2024-05-29 | 12.39 | 12.78 | 12.34 | 12.56 | 12.36 | qfq | 2,938,118 | 37,019,467 | 1.13% |
| 2024-05-28 | 12.35 | 12.56 | 12.20 | 12.42 | 12.22 | qfq | 2,004,634 | 24,887,643 | 0.00% |
| 2024-05-27 | 12.34 | 12.51 | 12.04 | 12.42 | 12.22 | qfq | 2,466,868 | 30,175,665 | 0.65% |
| 2024-05-24 | 12.72 | 12.72 | 12.33 | 12.34 | 12.14 | qfq | 3,103,524 | 38,708,382 | -2.53% |
| 2024-05-23 | 13.11 | 13.11 | 12.54 | 12.66 | 12.46 | qfq | 4,163,407 | 53,005,298 | -3.28% |
| 2024-05-22 | 12.64 | 13.20 | 12.59 | 13.09 | 12.88 | qfq | 5,432,137 | 70,415,453 | 3.48% |
| 2024-05-21 | 12.88 | 13.02 | 12.61 | 12.65 | 12.45 | qfq | 2,645,585 | 33,762,649 | -2.24% |
| 2024-05-20 | 12.74 | 13.04 | 12.72 | 12.94 | 12.73 | qfq | 3,102,330 | 40,059,495 | 1.65% |
| 2024-05-17 | 12.33 | 12.73 | 12.30 | 12.73 | 12.53 | qfq | 3,472,968 | 43,667,883 | 2.91% |
| 2024-05-16 | 12.37 | 12.66 | 12.31 | 12.37 | 12.17 | qfq | 3,312,700 | 41,438,928 | 0.00% |
| 2024-05-15 | 12.30 | 12.54 | 12.30 | 12.37 | 12.17 | qfq | 2,093,634 | 25,972,933 | -0.80% |
| 2024-05-14 | 12.35 | 12.66 | 12.35 | 12.47 | 12.27 | qfq | 2,459,684 | 30,808,415 | 0.24% |
| 2024-05-13 | 12.95 | 12.95 | 12.40 | 12.44 | 12.24 | qfq | 4,000,120 | 50,199,520 | -4.01% |
| 2024-05-10 | 13.22 | 13.37 | 12.90 | 12.96 | 12.75 | qfq | 4,701,220 | 61,297,531 | -2.56% |
| 2024-05-09 | 13.19 | 13.54 | 13.19 | 13.30 | 13.09 | qfq | 4,575,292 | 61,140,966 | 0.83% |
| 2024-05-08 | 13.48 | 13.57 | 13.14 | 13.19 | 12.98 | qfq | 5,665,417 | 75,338,333 | -1.86% |
| 2024-05-07 | 13.00 | 13.44 | 13.00 | 13.44 | 13.22 | qfq | 6,291,269 | 83,535,454 | 3.07% |
| 2024-05-06 | 12.62 | 13.08 | 12.56 | 13.04 | 12.83 | qfq | 6,612,742 | 85,080,417 | 4.91% |
| 2024-04-30 | 12.53 | 12.63 | 12.22 | 12.43 | 12.23 | qfq | 4,606,085 | 57,183,343 | 0.08% |
| 2024-04-29 | 11.93 | 12.43 | 11.86 | 12.42 | 12.22 | qfq | 5,860,751 | 71,934,787 | 4.02% |
| 2024-04-26 | 12.03 | 12.13 | 11.71 | 11.94 | 11.75 | qfq | 4,704,429 | 55,914,584 | -0.58% |
| 2024-04-25 | 11.81 | 12.39 | 11.81 | 12.01 | 11.82 | qfq | 4,653,156 | 56,564,786 | 0.33% |
| 2024-04-24 | 11.95 | 12.03 | 11.78 | 11.97 | 11.78 | qfq | 3,256,908 | 38,811,482 | 0.17% |
| 2024-04-23 | 11.71 | 11.99 | 11.70 | 11.95 | 11.76 | qfq | 3,329,783 | 39,500,574 | 1.01% |
| 2024-04-22 | 12.15 | 12.15 | 11.67 | 11.83 | 11.64 | qfq | 5,146,504 | 61,136,425 | -3.35% |
| 2024-04-19 | 12.06 | 12.25 | 11.54 | 12.24 | 12.04 | qfq | 6,581,104 | 78,625,373 | -0.24% |
| 2024-04-18 | 12.90 | 12.90 | 12.18 | 12.27 | 12.07 | qfq | 8,289,787 | 102,645,925 | -4.74% |
| 2024-04-17 | 12.50 | 13.23 | 12.30 | 12.88 | 12.67 | qfq | 7,722,757 | 99,774,018 | 1.90% |
| 2024-04-16 | 13.56 | 13.60 | 12.64 | 12.64 | 12.44 | qfq | 10,178,056 | 130,672,578 | -9.97% |
| 2024-04-15 | 13.58 | 14.32 | 12.86 | 14.04 | 13.82 | qfq | 10,626,351 | 147,300,963 | 1.45% |
| 2024-04-12 | 14.60 | 14.62 | 13.74 | 13.84 | 13.62 | qfq | 12,583,309 | 177,992,266 | -7.24% |
| 2024-04-11 | 14.17 | 15.54 | 13.87 | 14.92 | 14.68 | qfq | 17,756,014 | 257,588,434 | 2.97% |
| 2024-04-10 | 14.20 | 14.82 | 13.88 | 14.49 | 14.26 | qfq | 23,679,644 | 340,891,638 | 2.62% |
| 2024-04-09 | 12.99 | 14.12 | 12.99 | 14.12 | 13.89 | qfq | 8,281,458 | 115,038,694 | 9.97% |
| 2024-04-08 | 13.32 | 13.44 | 12.84 | 12.84 | 12.63 | qfq | 5,307,573 | 69,641,552 | -4.61% |
| 2024-04-03 | 13.60 | 13.73 | 13.40 | 13.46 | 13.24 | qfq | 5,886,849 | 79,468,585 | -2.04% |
| 2024-04-02 | 13.42 | 13.93 | 13.30 | 13.74 | 13.52 | qfq | 9,812,815 | 133,797,869 | 0.73% |
| 2024-04-01 | 12.90 | 14.22 | 12.90 | 13.64 | 13.42 | qfq | 12,100,201 | 164,334,483 | 5.49% |
| 2024-03-29 | 12.86 | 13.13 | 12.66 | 12.93 | 12.72 | qfq | 4,029,626 | 51,775,358 | 1.33% |
| 2024-03-28 | 12.50 | 13.00 | 12.50 | 12.76 | 12.56 | qfq | 4,390,468 | 55,946,469 | 1.11% |
| 2024-03-27 | 13.12 | 13.18 | 12.59 | 12.62 | 12.42 | qfq | 4,459,765 | 57,492,550 | -3.88% |
| 2024-03-26 | 12.80 | 13.13 | 12.53 | 13.13 | 12.92 | qfq | 5,405,307 | 69,309,312 | 2.34% |
| 2024-03-25 | 13.53 | 13.69 | 12.72 | 12.83 | 12.62 | qfq | 6,644,173 | 86,968,032 | -5.31% |
| 2024-03-22 | 13.47 | 13.63 | 13.31 | 13.55 | 13.33 | qfq | 6,998,062 | 94,327,758 | 0.59% |
| 2024-03-21 | 13.67 | 13.72 | 13.28 | 13.47 | 13.25 | qfq | 7,713,856 | 103,743,366 | -1.54% |
| 2024-03-20 | 13.76 | 13.96 | 13.57 | 13.68 | 13.46 | qfq | 8,190,654 | 112,267,325 | -0.22% |
| 2024-03-19 | 14.05 | 14.28 | 13.68 | 13.71 | 13.49 | qfq | 13,649,658 | 189,532,042 | -3.45% |
| 2024-03-18 | 13.74 | 14.60 | 13.55 | 14.20 | 13.97 | qfq | 21,290,185 | 301,205,090 | 6.05% |
| 2024-03-15 | 12.35 | 13.39 | 12.27 | 13.39 | 13.18 | qfq | 10,131,140 | 129,237,795 | 10.02% |
| 2024-03-14 | 12.10 | 12.26 | 11.85 | 12.17 | 11.98 | qfq | 4,425,548 | 53,522,018 | -0.25% |
| 2024-03-13 | 12.42 | 12.43 | 12.09 | 12.20 | 12.00 | qfq | 5,222,485 | 63,721,524 | -1.61% |
| 2024-03-12 | 11.95 | 12.44 | 11.90 | 12.40 | 12.20 | qfq | 7,639,313 | 93,144,868 | 3.68% |
| 2024-03-11 | 11.70 | 12.01 | 11.63 | 11.96 | 11.77 | qfq | 5,643,879 | 67,126,012 | 3.01% |
| 2024-03-08 | 11.53 | 11.82 | 11.40 | 11.61 | 11.42 | qfq | 3,728,355 | 43,386,000 | 1.22% |
| 2024-03-07 | 11.74 | 11.84 | 11.47 | 11.47 | 11.29 | qfq | 3,755,014 | 43,755,271 | -2.38% |
| 2024-03-06 | 11.40 | 11.92 | 11.40 | 11.75 | 11.56 | qfq | 4,015,192 | 46,937,442 | 1.82% |
| 2024-03-05 | 11.67 | 11.82 | 11.50 | 11.54 | 11.36 | qfq | 4,316,501 | 50,121,606 | -2.29% |
| 2024-03-04 | 11.92 | 12.10 | 11.60 | 11.81 | 11.62 | qfq | 6,027,729 | 71,340,822 | -1.91% |
| 2024-03-01 | 11.88 | 12.20 | 11.87 | 12.04 | 11.85 | qfq | 8,821,964 | 105,868,176 | 3.08% |
| 2024-02-29 | 11.11 | 11.70 | 11.02 | 11.68 | 11.49 | qfq | 7,119,806 | 81,316,906 | 4.75% |
| 2024-02-28 | 12.17 | 12.42 | 11.11 | 11.15 | 10.97 | qfq | 10,724,668 | 126,986,584 | -7.08% |
| 2024-02-27 | 11.51 | 12.00 | 11.51 | 12.00 | 11.81 | qfq | 7,212,991 | 84,936,873 | 3.18% |
| 2024-02-26 | 11.62 | 11.95 | 11.46 | 11.63 | 11.44 | qfq | 8,298,897 | 96,705,968 | 0.17% |
| 2024-02-23 | 11.18 | 11.62 | 11.02 | 11.61 | 11.42 | qfq | 9,009,405 | 102,915,324 | 3.85% |
| 2024-02-22 | 10.95 | 11.18 | 10.88 | 11.18 | 11.00 | qfq | 7,335,204 | 81,186,960 | 2.01% |
| 2024-02-21 | 10.70 | 11.26 | 10.62 | 10.96 | 10.78 | qfq | 10,204,793 | 112,402,622 | 1.20% |
| 2024-02-20 | 10.64 | 10.96 | 10.41 | 10.83 | 10.66 | qfq | 8,142,398 | 87,028,795 | -0.18% |
| 2024-02-19 | 10.40 | 10.85 | 10.17 | 10.85 | 10.68 | qfq | 10,417,607 | 110,194,518 | 3.63% |
| 2024-02-08 | 9.89 | 10.59 | 9.09 | 10.47 | 10.30 | qfq | 13,414,926 | 132,284,676 | 5.86% |
| 2024-02-07 | 10.44 | 10.67 | 9.66 | 9.89 | 9.73 | qfq | 14,771,720 | 151,440,320 | -2.18% |
| 2024-02-06 | 8.99 | 10.11 | 8.87 | 10.11 | 9.95 | qfq | 8,467,576 | 82,052,117 | 10.01% |
| 2024-02-05 | 10.06 | 10.06 | 9.19 | 9.19 | 9.04 | qfq | 7,895,114 | 74,564,403 | -9.99% |
| 2024-02-02 | 10.78 | 10.97 | 9.85 | 10.21 | 10.05 | qfq | 9,568,996 | 99,512,457 | -5.72% |
| 2024-02-01 | 10.62 | 11.16 | 10.62 | 10.83 | 10.66 | qfq | 8,456,086 | 92,414,278 | -0.82% |
| 2024-01-31 | 11.79 | 11.92 | 10.80 | 10.92 | 10.75 | qfq | 12,148,436 | 136,831,238 | -8.47% |
| 2024-01-30 | 12.39 | 12.68 | 11.92 | 11.93 | 11.74 | qfq | 14,625,719 | 177,981,893 | -9.89% |
| 2024-01-29 | 14.35 | 14.49 | 13.24 | 13.24 | 13.03 | qfq | 13,889,028 | 187,317,042 | -9.99% |
| 2024-01-26 | 15.54 | 15.66 | 14.55 | 14.71 | 14.47 | qfq | 18,416,103 | 277,193,223 | -6.01% |
| 2024-01-25 | 15.88 | 16.25 | 14.90 | 15.65 | 15.40 | qfq | 23,900,434 | 370,910,209 | -3.10% |
| 2024-01-24 | 16.61 | 16.79 | 15.42 | 16.15 | 15.89 | qfq | 31,628,537 | 507,333,631 | -5.56% |
| 2024-01-23 | 15.02 | 18.23 | 15.02 | 17.10 | 16.83 | qfq | 38,397,762 | 639,817,300 | 2.46% |
| 2024-01-22 | 16.80 | 19.20 | 16.69 | 16.69 | 16.42 | qfq | 37,497,600 | 656,373,257 | -9.98% |
| 2024-01-19 | 18.01 | 18.54 | 18.01 | 18.54 | 18.24 | qfq | 14,024,718 | 258,347,371 | 10.03% |
| 2024-01-18 | 16.00 | 16.85 | 14.17 | 16.85 | 16.58 | qfq | 30,181,007 | 471,615,942 | 9.99% |
| 2024-01-17 | 15.32 | 15.32 | 15.32 | 15.32 | 15.07 | qfq | 2,679,119 | 41,044,103 | 9.98% |
| 2024-01-16 | 12.67 | 13.93 | 12.54 | 13.93 | 13.71 | qfq | 2,607,460 | 35,468,481 | 10.03% |
| 2024-01-15 | 12.70 | 12.83 | 12.56 | 12.66 | 12.46 | qfq | 1,941,638 | 24,599,891 | -1.40% |
| 2024-01-12 | 12.83 | 13.17 | 12.78 | 12.84 | 12.63 | qfq | 2,203,821 | 28,585,234 | -0.23% |
| 2024-01-11 | 12.51 | 12.95 | 12.44 | 12.87 | 12.66 | qfq | 2,362,679 | 30,041,349 | 2.88% |
| 2024-01-10 | 12.45 | 12.78 | 12.29 | 12.51 | 12.31 | qfq | 1,940,142 | 24,358,458 | 0.24% |
| 2024-01-09 | 12.63 | 12.86 | 12.38 | 12.48 | 12.28 | qfq | 2,020,739 | 25,347,584 | -0.72% |
| 2024-01-08 | 12.88 | 13.02 | 12.57 | 12.57 | 12.37 | qfq | 1,974,605 | 25,129,342 | -2.63% |
| 2024-01-05 | 13.17 | 13.36 | 12.80 | 12.91 | 12.70 | qfq | 2,267,190 | 29,524,219 | -2.20% |
| 2024-01-04 | 13.51 | 13.51 | 13.14 | 13.20 | 12.99 | qfq | 2,265,788 | 30,054,748 | -1.71% |
| 2024-01-03 | 13.45 | 13.48 | 13.26 | 13.43 | 13.22 | qfq | 1,474,649 | 19,746,411 | -0.44% |
| 2024-01-02 | 13.62 | 13.62 | 13.36 | 13.49 | 13.27 | qfq | 2,018,730 | 27,240,801 | -0.52% |
| 2023-12-29 | 13.35 | 13.58 | 13.24 | 13.56 | 13.34 | qfq | 2,727,829 | 36,594,584 | 1.65% |
| 2023-12-28 | 12.65 | 13.40 | 12.60 | 13.34 | 13.13 | qfq | 3,945,140 | 51,897,166 | 5.45% |
| 2023-12-27 | 12.87 | 12.91 | 12.50 | 12.65 | 12.45 | qfq | 1,361,220 | 17,204,112 | -1.40% |
| 2023-12-26 | 12.78 | 12.87 | 12.69 | 12.83 | 12.62 | qfq | 1,506,380 | 19,277,664 | 0.31% |
| 2023-12-25 | 12.95 | 12.97 | 12.70 | 12.79 | 12.59 | qfq | 1,620,154 | 20,746,374 | -1.62% |
| 2023-12-22 | 13.00 | 13.14 | 12.80 | 13.00 | 12.79 | qfq | 2,647,319 | 34,422,223 | 0.08% |
| 2023-12-21 | 12.76 | 13.12 | 12.61 | 12.99 | 12.78 | qfq | 3,045,823 | 39,270,392 | 1.25% |
| 2023-12-20 | 12.81 | 13.05 | 12.72 | 12.83 | 12.62 | qfq | 2,481,768 | 32,056,326 | 0.23% |
| 2023-12-19 | 12.75 | 12.81 | 12.66 | 12.80 | 12.60 | qfq | 1,006,334 | 12,816,944 | 0.63% |
| 2023-12-18 | 13.16 | 13.17 | 12.69 | 12.72 | 12.52 | qfq | 2,048,251 | 26,329,865 | -2.83% |
| 2023-12-15 | 13.14 | 13.27 | 13.06 | 13.09 | 12.88 | qfq | 1,617,882 | 21,286,861 | 0.08% |
| 2023-12-14 | 13.08 | 13.24 | 13.05 | 13.08 | 12.87 | qfq | 1,605,233 | 21,076,633 | 0.54% |
| 2023-12-13 | 13.12 | 13.14 | 12.91 | 13.01 | 12.80 | qfq | 1,845,924 | 24,022,384 | -0.61% |
| 2023-12-12 | 13.20 | 13.20 | 12.98 | 13.09 | 12.88 | qfq | 2,989,292 | 39,001,278 | -0.46% |
| 2023-12-11 | 13.45 | 13.46 | 13.08 | 13.15 | 12.94 | qfq | 3,792,755 | 49,990,478 | -2.23% |
| 2023-12-08 | 13.68 | 13.70 | 13.43 | 13.45 | 13.23 | qfq | 1,812,425 | 24,532,105 | -1.25% |
| 2023-12-07 | 13.77 | 13.95 | 13.54 | 13.62 | 13.40 | qfq | 1,433,102 | 19,524,537 | -1.23% |
| 2023-12-06 | 13.70 | 14.04 | 13.65 | 13.79 | 13.57 | qfq | 1,813,289 | 25,200,010 | 0.66% |
| 2023-12-05 | 13.83 | 13.96 | 13.68 | 13.70 | 13.48 | qfq | 1,035,379 | 14,289,059 | -1.30% |
| 2023-12-04 | 14.00 | 14.05 | 13.85 | 13.88 | 13.66 | qfq | 1,272,387 | 17,712,285 | -0.93% |
| 2023-12-01 | 14.00 | 14.10 | 13.82 | 14.01 | 13.79 | qfq | 1,100,990 | 15,360,868 | 0.50% |
| 2023-11-30 | 14.18 | 14.19 | 13.85 | 13.94 | 13.72 | qfq | 1,743,439 | 24,356,303 | -1.83% |
| 2023-11-29 | 14.23 | 14.34 | 14.16 | 14.20 | 13.97 | qfq | 1,115,270 | 15,886,118 | -0.56% |
| 2023-11-28 | 14.03 | 14.30 | 13.97 | 14.28 | 14.05 | qfq | 1,552,097 | 22,029,522 | 0.71% |
| 2023-11-27 | 14.30 | 14.32 | 13.95 | 14.18 | 13.95 | qfq | 1,873,205 | 26,392,690 | -0.84% |
| 2023-11-24 | 14.60 | 14.60 | 14.17 | 14.30 | 14.07 | qfq | 2,073,208 | 29,747,999 | -2.05% |
| 2023-11-23 | 14.53 | 14.66 | 14.43 | 14.60 | 14.37 | qfq | 1,206,810 | 17,563,197 | 0.83% |
| 2023-11-22 | 14.71 | 14.73 | 14.47 | 14.48 | 14.25 | qfq | 1,595,177 | 23,252,675 | -1.70% |
| 2023-11-21 | 14.95 | 14.95 | 14.71 | 14.73 | 14.49 | qfq | 1,184,446 | 17,563,877 | -0.87% |
| 2023-11-20 | 14.80 | 14.89 | 14.55 | 14.86 | 14.62 | qfq | 1,577,786 | 23,274,221 | 0.68% |
| 2023-11-17 | 14.61 | 14.79 | 14.45 | 14.76 | 14.52 | qfq | 1,343,648 | 19,743,011 | 1.65% |
| 2023-11-16 | 14.83 | 14.83 | 14.49 | 14.52 | 14.29 | qfq | 1,249,869 | 18,224,166 | -1.69% |
| 2023-11-15 | 14.66 | 14.83 | 14.57 | 14.77 | 14.53 | qfq | 2,126,897 | 31,336,821 | 1.37% |
| 2023-11-14 | 14.56 | 14.66 | 14.44 | 14.57 | 14.34 | qfq | 1,193,210 | 17,374,279 | 0.21% |
| 2023-11-13 | 14.52 | 14.58 | 14.36 | 14.54 | 14.31 | qfq | 1,360,194 | 19,670,146 | 0.28% |
| 2023-11-10 | 14.52 | 14.55 | 14.31 | 14.50 | 14.27 | qfq | 1,368,551 | 19,768,351 | -0.28% |
| 2023-11-09 | 14.60 | 14.78 | 14.42 | 14.54 | 14.31 | qfq | 1,996,647 | 29,139,262 | 0.00% |
| 2023-11-08 | 14.70 | 14.70 | 14.45 | 14.54 | 14.31 | qfq | 1,153,109 | 16,811,946 | -0.89% |
| 2023-11-07 | 14.73 | 14.73 | 14.43 | 14.67 | 14.44 | qfq | 1,505,293 | 21,953,901 | -0.14% |
| 2023-11-06 | 14.52 | 14.73 | 14.34 | 14.69 | 14.45 | qfq | 1,655,197 | 24,182,259 | 2.08% |
| 2023-11-03 | 14.39 | 14.51 | 14.27 | 14.39 | 14.16 | qfq | 1,438,120 | 20,712,380 | 0.56% |
| 2023-11-02 | 14.38 | 14.55 | 14.28 | 14.31 | 14.08 | qfq | 1,166,075 | 16,759,699 | -1.31% |
| 2023-11-01 | 14.55 | 14.60 | 14.35 | 14.50 | 14.27 | qfq | 1,608,485 | 23,244,869 | -0.28% |
| 2023-10-31 | 14.42 | 14.66 | 14.42 | 14.54 | 14.31 | qfq | 1,478,887 | 21,489,761 | 0.83% |
| 2023-10-30 | 14.13 | 14.59 | 14.02 | 14.42 | 14.19 | qfq | 1,938,378 | 27,883,867 | 2.12% |
| 2023-10-27 | 13.71 | 14.20 | 13.55 | 14.12 | 13.89 | qfq | 2,138,724 | 29,895,818 | 2.69% |
| 2023-10-26 | 13.85 | 13.90 | 13.42 | 13.75 | 13.53 | qfq | 1,410,305 | 19,152,233 | -1.08% |
| 2023-10-25 | 13.96 | 14.14 | 13.88 | 13.90 | 13.68 | qfq | 1,320,161 | 18,472,931 | -0.50% |
| 2023-10-24 | 13.49 | 13.98 | 13.35 | 13.97 | 13.75 | qfq | 1,980,149 | 27,263,469 | 4.41% |
| 2023-10-23 | 14.02 | 14.02 | 13.28 | 13.38 | 13.17 | qfq | 1,691,304 | 22,913,952 | -3.88% |
| 2023-10-20 | 14.05 | 14.19 | 13.89 | 13.92 | 13.70 | qfq | 1,242,768 | 17,394,374 | -0.29% |
| 2023-10-19 | 13.99 | 14.22 | 13.87 | 13.96 | 13.74 | qfq | 974,640 | 13,667,626 | -0.36% |
| 2023-10-18 | 14.44 | 14.44 | 14.01 | 14.01 | 13.79 | qfq | 1,140,488 | 16,095,071 | -2.57% |
| 2023-10-17 | 14.44 | 14.51 | 14.23 | 14.38 | 14.15 | qfq | 1,079,677 | 15,470,930 | 0.21% |
| 2023-10-16 | 14.68 | 14.73 | 14.29 | 14.35 | 14.12 | qfq | 1,584,187 | 22,816,088 | -2.25% |
| 2023-10-13 | 14.99 | 14.99 | 14.45 | 14.68 | 14.45 | qfq | 2,586,430 | 37,805,590 | -2.26% |
| 2023-10-12 | 14.80 | 15.04 | 14.71 | 15.02 | 14.78 | qfq | 1,665,435 | 24,814,760 | 1.69% |
| 2023-10-11 | 14.78 | 14.98 | 14.62 | 14.77 | 14.53 | qfq | 1,564,535 | 23,178,816 | 0.61% |
| 2023-10-10 | 14.89 | 15.03 | 14.64 | 14.68 | 14.45 | qfq | 1,522,030 | 22,503,876 | -0.61% |
| 2023-10-09 | 15.00 | 15.10 | 14.71 | 14.77 | 14.53 | qfq | 1,824,665 | 27,076,761 | -1.60% |
| 2023-09-28 | 14.98 | 15.11 | 14.91 | 15.01 | 14.77 | qfq | 1,115,014 | 16,729,096 | 0.27% |
| 2023-09-27 | 14.78 | 15.24 | 14.53 | 14.97 | 14.73 | qfq | 2,098,025 | 31,474,868 | 1.77% |
| 2023-09-26 | 14.85 | 14.96 | 14.70 | 14.71 | 14.47 | qfq | 1,027,562 | 15,197,390 | -1.47% |
| 2023-09-25 | 15.12 | 15.16 | 14.80 | 14.93 | 14.69 | qfq | 1,366,782 | 20,422,859 | -1.32% |
| 2023-09-22 | 15.05 | 15.16 | 14.72 | 15.13 | 14.89 | qfq | 1,747,980 | 26,171,456 | 1.82% |
| 2023-09-21 | 14.95 | 15.05 | 14.78 | 14.86 | 14.62 | qfq | 1,060,486 | 15,775,290 | -1.07% |
| 2023-09-20 | 15.03 | 15.20 | 15.02 | 15.02 | 14.78 | qfq | 930,880 | 14,034,720 | -0.79% |
| 2023-09-19 | 15.48 | 15.48 | 15.06 | 15.14 | 14.90 | qfq | 1,633,841 | 24,763,104 | -1.50% |
| 2023-09-18 | 15.26 | 15.54 | 14.95 | 15.37 | 15.12 | qfq | 1,832,327 | 28,099,995 | 1.45% |
| 2023-09-15 | 15.20 | 15.35 | 15.07 | 15.15 | 14.91 | qfq | 1,291,746 | 19,629,864 | 0.00% |
| 2023-09-14 | 15.37 | 15.37 | 15.02 | 15.15 | 14.91 | qfq | 1,238,460 | 18,734,486 | -0.66% |
| 2023-09-13 | 15.45 | 15.48 | 15.10 | 15.25 | 15.01 | qfq | 1,678,896 | 25,555,195 | -0.85% |
| 2023-09-12 | 15.42 | 15.50 | 15.28 | 15.38 | 15.13 | qfq | 941,810 | 14,492,152 | -0.26% |
| 2023-09-11 | 15.30 | 15.49 | 15.19 | 15.42 | 15.17 | qfq | 1,735,200 | 26,689,591 | 1.11% |
| 2023-09-08 | 15.20 | 15.40 | 15.10 | 15.25 | 15.01 | qfq | 1,235,320 | 18,904,369 | 0.00% |
| 2023-09-07 | 15.66 | 15.81 | 15.25 | 15.25 | 15.01 | qfq | 1,959,838 | 30,238,436 | -2.43% |
| 2023-09-06 | 15.45 | 15.66 | 15.24 | 15.63 | 15.38 | qfq | 1,982,414 | 30,787,698 | 1.30% |
| 2023-09-05 | 15.30 | 15.52 | 15.22 | 15.43 | 15.18 | qfq | 1,604,882 | 24,730,881 | 0.46% |
| 2023-09-04 | 15.00 | 15.38 | 15.00 | 15.36 | 15.11 | qfq | 1,729,198 | 26,372,313 | 2.13% |
| 2023-09-01 | 14.94 | 15.12 | 14.83 | 15.04 | 14.80 | qfq | 1,406,906 | 21,107,841 | 0.80% |
| 2023-08-31 | 15.09 | 15.09 | 14.87 | 14.92 | 14.68 | qfq | 1,206,837 | 18,041,385 | -0.40% |
| 2023-08-30 | 14.94 | 15.27 | 14.90 | 14.98 | 14.74 | qfq | 2,182,353 | 32,947,965 | 0.94% |
| 2023-08-29 | 14.50 | 14.87 | 14.39 | 14.84 | 14.60 | qfq | 2,267,545 | 33,359,147 | 2.98% |
| 2023-08-28 | 14.94 | 15.04 | 14.36 | 14.41 | 14.18 | qfq | 2,439,290 | 35,909,355 | 0.77% |
| 2023-08-25 | 14.53 | 14.70 | 14.26 | 14.30 | 14.07 | qfq | 1,696,957 | 24,548,031 | -1.72% |
| 2023-08-24 | 14.32 | 14.68 | 14.30 | 14.55 | 14.32 | qfq | 1,922,481 | 27,903,727 | 1.46% |
| 2023-08-23 | 14.64 | 14.78 | 14.34 | 14.34 | 14.11 | qfq | 1,721,390 | 24,952,389 | -2.65% |
| 2023-08-22 | 15.02 | 15.10 | 14.40 | 14.73 | 14.49 | qfq | 2,665,860 | 39,012,949 | -1.34% |
| 2023-08-21 | 15.08 | 15.18 | 14.93 | 14.93 | 14.69 | qfq | 1,695,068 | 25,482,747 | -1.06% |
| 2023-08-18 | 15.22 | 15.33 | 15.05 | 15.09 | 14.85 | qfq | 1,522,678 | 23,190,080 | -0.92% |
| 2023-08-17 | 15.02 | 15.25 | 14.92 | 15.23 | 14.99 | qfq | 2,191,327 | 33,133,418 | 0.93% |
| 2023-08-16 | 15.25 | 15.45 | 15.03 | 15.09 | 14.85 | qfq | 2,434,771 | 37,040,972 | -1.57% |
| 2023-08-15 | 15.54 | 15.77 | 15.21 | 15.33 | 15.08 | qfq | 2,839,140 | 43,561,437 | -1.29% |
| 2023-08-14 | 15.78 | 15.98 | 15.35 | 15.53 | 15.28 | qfq | 2,247,948 | 34,896,238 | -1.77% |
| 2023-08-11 | 16.18 | 16.18 | 15.80 | 15.81 | 15.56 | qfq | 1,786,207 | 28,525,744 | -2.04% |
| 2023-08-10 | 16.16 | 16.26 | 16.03 | 16.14 | 15.88 | qfq | 1,241,028 | 20,017,594 | 0.25% |
| 2023-08-09 | 16.22 | 16.22 | 16.02 | 16.10 | 15.84 | qfq | 1,348,953 | 21,698,520 | -0.74% |
| 2023-08-08 | 16.30 | 16.35 | 15.93 | 16.22 | 15.96 | qfq | 2,913,003 | 46,952,386 | -0.12% |
| 2023-08-07 | 16.67 | 16.73 | 16.16 | 16.24 | 15.98 | qfq | 3,099,365 | 50,661,626 | -2.81% |
| 2023-08-04 | 16.86 | 17.05 | 16.68 | 16.71 | 16.44 | qfq | 1,562,981 | 26,261,162 | -0.54% |
| 2023-08-03 | 16.77 | 16.90 | 16.66 | 16.80 | 16.53 | qfq | 1,368,506 | 22,957,461 | 0.30% |
| 2023-08-02 | 16.94 | 16.94 | 16.65 | 16.75 | 16.48 | qfq | 1,153,123 | 19,327,418 | -0.71% |
| 2023-08-01 | 17.25 | 17.27 | 16.80 | 16.87 | 16.60 | qfq | 1,251,005 | 21,176,251 | -0.47% |
| 2023-07-31 | 17.22 | 17.28 | 16.90 | 16.95 | 16.68 | qfq | 1,736,822 | 29,605,518 | -0.12% |
| 2023-07-28 | 16.77 | 17.01 | 16.53 | 16.97 | 16.70 | qfq | 1,815,147 | 30,585,208 | 1.31% |
| 2023-07-27 | 17.05 | 17.09 | 16.75 | 16.75 | 16.48 | qfq | 1,368,900 | 23,163,109 | -1.41% |
| 2023-07-26 | 17.07 | 17.09 | 16.86 | 16.99 | 16.72 | qfq | 1,710,576 | 29,036,473 | 0.06% |
| 2023-07-25 | 16.68 | 17.24 | 16.53 | 16.98 | 16.71 | qfq | 2,630,450 | 44,507,695 | 2.85% |
| 2023-07-24 | 16.89 | 16.94 | 16.49 | 16.51 | 16.25 | qfq | 1,545,190 | 25,656,158 | -2.13% |
| 2023-07-21 | 16.70 | 17.19 | 16.65 | 16.87 | 16.60 | qfq | 1,860,477 | 31,547,943 | 0.48% |
| 2023-07-20 | 17.03 | 17.60 | 16.78 | 16.79 | 16.52 | qfq | 2,892,243 | 49,449,497 | -1.06% |
| 2023-07-19 | 17.14 | 17.34 | 16.96 | 16.97 | 16.70 | qfq | 1,318,738 | 22,532,944 | -1.62% |
| 2023-07-18 | 17.15 | 17.30 | 16.97 | 17.25 | 16.97 | qfq | 1,613,626 | 27,635,293 | 0.35% |
| 2023-07-17 | 17.20 | 17.44 | 17.08 | 17.19 | 16.91 | qfq | 1,524,400 | 26,279,475 | -1.21% |