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
*ST卓然688121.SH
最近收盘价2.752026-07-17
最近交易日2026-07-17
成交量（股）13,947,257
成交额（元）39,713,193
日线记录685
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2023-08-15 | 2023-08-23 | cash_dividend | 0.245 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 685 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 | 2.88 | 2.98 | 2.73 | 2.75 | 2.75 | qfq | 13,947,257 | 39,713,193 | -6.14% |
| 2026-07-16 | 2.72 | 3.06 | 2.68 | 2.93 | 2.93 | qfq | 15,062,258 | 44,031,098 | 5.02% |
| 2026-07-15 | 2.72 | 2.88 | 2.61 | 2.79 | 2.79 | qfq | 15,880,602 | 43,223,768 | -2.45% |
| 2026-07-14 | 2.85 | 2.99 | 2.81 | 2.86 | 2.86 | qfq | 17,719,501 | 51,335,464 | 4.00% |
| 2026-07-13 | 3.05 | 3.09 | 2.68 | 2.75 | 2.75 | qfq | 21,331,143 | 61,063,975 | -12.14% |
| 2026-07-10 | 3.16 | 3.36 | 3.11 | 3.13 | 3.13 | qfq | 24,004,132 | 77,048,989 | -6.01% |
| 2026-07-09 | 3.55 | 3.75 | 3.31 | 3.33 | 3.33 | qfq | 38,635,114 | 132,908,888 | -19.57% |
| 2026-07-08 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | qfq | 1,524,245 | 6,310,374 | -20.08% |
| 2026-07-07 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | qfq | 437,363 | 2,265,540 | -20.06% |
| 2026-04-30 | 6.18 | 6.63 | 6.18 | 6.48 | 6.48 | qfq | 44,728,921 | 282,391,272 | -16.06% |
| 2026-04-29 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | qfq | 3,828,985 | 29,559,764 | -20.00% |
| 2026-04-28 | 9.84 | 9.88 | 9.59 | 9.65 | 9.65 | qfq | 5,675,684 | 55,114,587 | -3.11% |
| 2026-04-27 | 9.81 | 9.97 | 9.64 | 9.96 | 9.96 | qfq | 4,655,107 | 45,631,978 | 0.61% |
| 2026-04-24 | 9.74 | 9.95 | 9.52 | 9.90 | 9.90 | qfq | 6,875,877 | 66,697,493 | 1.12% |
| 2026-04-23 | 10.33 | 10.34 | 9.66 | 9.79 | 9.79 | qfq | 9,991,112 | 98,469,069 | -5.50% |
| 2026-04-22 | 10.66 | 10.66 | 10.30 | 10.36 | 10.36 | qfq | 4,970,733 | 51,754,912 | -2.72% |
| 2026-04-21 | 10.70 | 10.74 | 10.59 | 10.65 | 10.65 | qfq | 2,372,967 | 25,276,894 | -0.47% |
| 2026-04-20 | 10.82 | 10.82 | 10.51 | 10.70 | 10.70 | qfq | 3,840,091 | 40,987,372 | -1.11% |
| 2026-04-17 | 10.90 | 10.93 | 10.74 | 10.82 | 10.82 | qfq | 2,657,745 | 28,705,130 | -1.01% |
| 2026-04-16 | 10.90 | 10.99 | 10.77 | 10.93 | 10.93 | qfq | 2,329,178 | 25,352,320 | 0.64% |
| 2026-04-15 | 10.99 | 11.04 | 10.77 | 10.86 | 10.86 | qfq | 2,829,224 | 30,777,510 | -0.73% |
| 2026-04-14 | 11.13 | 11.16 | 10.86 | 10.94 | 10.94 | qfq | 2,039,405 | 22,354,675 | -0.45% |
| 2026-04-13 | 11.10 | 11.10 | 10.95 | 10.99 | 10.99 | qfq | 1,746,577 | 19,228,019 | -1.08% |
| 2026-04-10 | 10.88 | 11.22 | 10.87 | 11.11 | 11.11 | qfq | 2,884,529 | 31,974,180 | 2.40% |
| 2026-04-09 | 11.13 | 11.13 | 10.83 | 10.85 | 10.85 | qfq | 2,321,768 | 25,407,294 | -2.25% |
| 2026-04-08 | 10.82 | 11.20 | 10.82 | 11.10 | 11.10 | qfq | 3,871,546 | 42,964,726 | 3.35% |
| 2026-04-07 | 10.38 | 10.75 | 10.38 | 10.74 | 10.74 | qfq | 2,103,772 | 22,319,675 | 2.29% |
| 2026-04-03 | 10.70 | 10.77 | 10.40 | 10.50 | 10.50 | qfq | 2,386,891 | 25,070,202 | -1.59% |
| 2026-04-02 | 10.90 | 10.95 | 10.60 | 10.67 | 10.67 | qfq | 2,181,774 | 23,478,487 | -1.93% |
| 2026-04-01 | 10.83 | 11.03 | 10.75 | 10.88 | 10.88 | qfq | 2,488,615 | 27,016,597 | 1.49% |
| 2026-03-31 | 10.79 | 11.03 | 10.66 | 10.72 | 10.72 | qfq | 3,057,510 | 33,242,757 | -0.65% |
| 2026-03-30 | 10.87 | 10.95 | 10.63 | 10.79 | 10.79 | qfq | 2,297,988 | 24,726,873 | -1.73% |
| 2026-03-27 | 10.57 | 10.98 | 10.52 | 10.98 | 10.98 | qfq | 2,449,951 | 26,482,843 | 2.52% |
| 2026-03-26 | 10.87 | 10.99 | 10.59 | 10.71 | 10.71 | qfq | 2,211,851 | 23,828,735 | -1.56% |
| 2026-03-25 | 10.83 | 10.97 | 10.75 | 10.88 | 10.88 | qfq | 3,080,211 | 33,444,059 | 0.93% |
| 2026-03-24 | 10.43 | 10.78 | 10.25 | 10.78 | 10.78 | qfq | 3,759,289 | 39,386,505 | 5.17% |
| 2026-03-23 | 10.90 | 10.96 | 10.14 | 10.25 | 10.25 | qfq | 6,128,966 | 64,852,983 | -7.66% |
| 2026-03-20 | 11.97 | 11.98 | 11.09 | 11.10 | 11.10 | qfq | 7,358,392 | 83,492,822 | -6.49% |
| 2026-03-19 | 12.09 | 12.29 | 11.80 | 11.87 | 11.87 | qfq | 3,221,330 | 38,805,802 | -2.70% |
| 2026-03-18 | 12.02 | 12.22 | 11.93 | 12.20 | 12.20 | qfq | 2,984,532 | 36,026,669 | 1.33% |
| 2026-03-17 | 12.48 | 12.59 | 11.97 | 12.04 | 12.04 | qfq | 4,996,101 | 61,348,622 | -3.76% |
| 2026-03-16 | 12.69 | 12.96 | 12.38 | 12.51 | 12.51 | qfq | 5,654,697 | 70,989,648 | -2.49% |
| 2026-03-13 | 13.00 | 13.20 | 12.67 | 12.83 | 12.83 | qfq | 5,408,505 | 69,820,816 | -0.23% |
| 2026-03-12 | 12.79 | 13.06 | 12.72 | 12.86 | 12.86 | qfq | 4,630,594 | 59,689,598 | 0.55% |
| 2026-03-11 | 13.13 | 13.25 | 12.71 | 12.79 | 12.79 | qfq | 6,820,218 | 88,139,398 | -1.84% |
| 2026-03-10 | 12.77 | 13.26 | 12.66 | 13.03 | 13.03 | qfq | 9,967,000 | 130,140,046 | 1.96% |
| 2026-03-09 | 12.07 | 12.97 | 11.92 | 12.78 | 12.78 | qfq | 13,997,557 | 175,086,310 | 6.41% |
| 2026-03-06 | 11.68 | 12.03 | 11.62 | 12.01 | 12.01 | qfq | 2,813,861 | 33,497,946 | 2.47% |
| 2026-03-05 | 11.63 | 11.77 | 11.60 | 11.72 | 11.72 | qfq | 3,145,677 | 36,771,422 | 2.18% |
| 2026-03-04 | 11.80 | 11.85 | 11.34 | 11.47 | 11.47 | qfq | 5,451,848 | 62,910,808 | -3.21% |
| 2026-03-03 | 12.18 | 12.27 | 11.85 | 11.85 | 11.85 | qfq | 5,301,524 | 63,753,669 | -2.71% |
| 2026-03-02 | 12.20 | 12.60 | 12.09 | 12.18 | 12.18 | qfq | 4,800,489 | 59,041,940 | -1.46% |
| 2026-02-27 | 12.50 | 12.50 | 12.19 | 12.36 | 12.36 | qfq | 3,359,347 | 41,341,556 | -0.96% |
| 2026-02-26 | 12.35 | 12.61 | 12.28 | 12.48 | 12.48 | qfq | 4,301,327 | 53,424,140 | 1.55% |
| 2026-02-25 | 12.29 | 12.53 | 12.27 | 12.29 | 12.29 | qfq | 3,108,013 | 38,514,152 | 0.00% |
| 2026-02-24 | 12.15 | 12.30 | 12.13 | 12.29 | 12.29 | qfq | 2,686,640 | 32,856,574 | 1.82% |
| 2026-02-13 | 12.05 | 12.24 | 12.00 | 12.07 | 12.07 | qfq | 2,439,662 | 29,580,499 | 0.08% |
| 2026-02-12 | 12.22 | 12.22 | 11.97 | 12.06 | 12.06 | qfq | 2,902,833 | 35,096,684 | -1.55% |
| 2026-02-11 | 12.24 | 12.36 | 12.09 | 12.25 | 12.25 | qfq | 2,534,365 | 30,993,536 | -0.16% |
| 2026-02-10 | 12.07 | 12.32 | 12.04 | 12.27 | 12.27 | qfq | 4,089,387 | 49,991,065 | 1.49% |
| 2026-02-09 | 12.06 | 12.20 | 11.97 | 12.09 | 12.09 | qfq | 3,110,414 | 37,562,155 | 0.50% |
| 2026-02-06 | 11.73 | 12.10 | 11.66 | 12.03 | 12.03 | qfq | 3,175,343 | 38,034,834 | 2.04% |
| 2026-02-05 | 11.92 | 12.07 | 11.76 | 11.79 | 11.79 | qfq | 3,192,665 | 37,988,355 | -1.34% |
| 2026-02-04 | 11.80 | 11.99 | 11.72 | 11.95 | 11.95 | qfq | 3,038,664 | 36,148,804 | 1.27% |
| 2026-02-03 | 11.53 | 11.87 | 11.52 | 11.80 | 11.80 | qfq | 3,542,845 | 41,447,771 | 2.97% |
| 2026-02-02 | 11.84 | 11.85 | 11.41 | 11.46 | 11.46 | qfq | 4,641,340 | 53,859,725 | -3.21% |
| 2026-01-30 | 11.66 | 11.86 | 11.50 | 11.84 | 11.84 | qfq | 3,380,871 | 39,596,059 | 1.28% |
| 2026-01-29 | 11.70 | 11.94 | 11.57 | 11.69 | 11.69 | qfq | 3,445,897 | 40,446,604 | -0.34% |
| 2026-01-28 | 11.89 | 11.95 | 11.71 | 11.73 | 11.73 | qfq | 3,069,327 | 36,182,872 | -1.43% |
| 2026-01-27 | 11.96 | 12.06 | 11.58 | 11.90 | 11.90 | qfq | 4,027,382 | 47,552,643 | -0.67% |
| 2026-01-26 | 12.06 | 12.37 | 11.92 | 11.98 | 11.98 | qfq | 5,541,792 | 67,112,392 | -0.33% |
| 2026-01-23 | 11.91 | 12.02 | 11.86 | 12.02 | 12.02 | qfq | 2,477,414 | 29,568,993 | 1.01% |
| 2026-01-22 | 11.80 | 11.91 | 11.74 | 11.90 | 11.90 | qfq | 3,861,966 | 45,718,030 | 0.68% |
| 2026-01-21 | 11.50 | 11.82 | 11.46 | 11.82 | 11.82 | qfq | 5,293,994 | 61,734,672 | 2.43% |
| 2026-01-20 | 11.33 | 11.58 | 11.30 | 11.54 | 11.54 | qfq | 5,371,461 | 61,643,395 | 1.67% |
| 2026-01-19 | 11.18 | 11.35 | 11.15 | 11.35 | 11.35 | qfq | 3,368,106 | 37,990,751 | 1.61% |
| 2026-01-16 | 11.23 | 11.27 | 11.09 | 11.17 | 11.17 | qfq | 3,240,583 | 36,178,882 | -0.27% |
| 2026-01-15 | 11.15 | 11.29 | 11.12 | 11.20 | 11.20 | qfq | 3,169,878 | 35,452,499 | -0.53% |
| 2026-01-14 | 11.23 | 11.41 | 11.12 | 11.26 | 11.26 | qfq | 5,528,263 | 62,437,345 | 0.09% |
| 2026-01-13 | 11.30 | 11.40 | 11.17 | 11.25 | 11.25 | qfq | 4,771,891 | 53,823,802 | -0.27% |
| 2026-01-12 | 11.19 | 11.29 | 11.06 | 11.28 | 11.28 | qfq | 5,287,843 | 59,201,895 | 0.71% |
| 2026-01-09 | 11.23 | 11.32 | 11.04 | 11.20 | 11.20 | qfq | 5,064,646 | 56,587,545 | 0.18% |
| 2026-01-08 | 11.01 | 11.24 | 11.01 | 11.18 | 11.18 | qfq | 4,560,566 | 50,892,480 | 0.99% |
| 2026-01-07 | 11.10 | 11.13 | 11.00 | 11.07 | 11.07 | qfq | 3,719,515 | 41,115,816 | -0.54% |
| 2026-01-06 | 11.11 | 11.21 | 11.04 | 11.13 | 11.13 | qfq | 4,332,773 | 48,237,055 | 0.18% |
| 2026-01-05 | 10.97 | 11.13 | 10.96 | 11.11 | 11.11 | qfq | 3,311,818 | 36,634,638 | 1.74% |
| 2025-12-31 | 10.96 | 11.01 | 10.84 | 10.92 | 10.92 | qfq | 3,005,138 | 32,859,136 | -0.09% |
| 2025-12-30 | 11.00 | 11.09 | 10.86 | 10.93 | 10.93 | qfq | 3,400,551 | 37,308,336 | -0.64% |
| 2025-12-29 | 11.34 | 11.34 | 10.97 | 11.00 | 11.00 | qfq | 4,671,007 | 51,706,186 | -1.96% |
| 2025-12-26 | 11.48 | 11.48 | 11.18 | 11.22 | 11.22 | qfq | 4,398,971 | 49,639,484 | -2.01% |
| 2025-12-25 | 11.23 | 11.48 | 11.18 | 11.45 | 11.45 | qfq | 4,917,274 | 55,927,193 | 1.96% |
| 2025-12-24 | 10.92 | 11.41 | 10.89 | 11.23 | 11.23 | qfq | 7,846,864 | 87,590,260 | 1.63% |
| 2025-12-23 | 11.60 | 11.85 | 10.88 | 11.05 | 11.05 | qfq | 14,174,920 | 159,409,771 | 1.19% |
| 2025-12-22 | 10.69 | 11.18 | 10.43 | 10.92 | 10.92 | qfq | 13,381,985 | 144,786,269 | -9.98% |
| 2025-12-19 | 12.31 | 12.42 | 12.08 | 12.13 | 12.13 | qfq | 6,879,182 | 84,060,195 | -1.94% |
| 2025-12-18 | 12.46 | 12.51 | 12.34 | 12.37 | 12.37 | qfq | 1,980,782 | 24,650,050 | -0.64% |
| 2025-12-17 | 12.45 | 12.50 | 12.20 | 12.45 | 12.45 | qfq | 2,461,508 | 30,357,540 | -0.80% |
| 2025-12-16 | 12.49 | 12.80 | 12.43 | 12.55 | 12.55 | qfq | 2,267,825 | 28,497,573 | -0.08% |
| 2025-12-15 | 12.52 | 12.66 | 12.40 | 12.56 | 12.56 | qfq | 1,847,837 | 23,135,821 | 0.08% |
| 2025-12-12 | 12.33 | 12.93 | 12.33 | 12.55 | 12.55 | qfq | 4,154,103 | 52,429,872 | 2.03% |
| 2025-12-11 | 12.54 | 12.59 | 12.27 | 12.30 | 12.30 | qfq | 1,984,609 | 24,579,814 | -1.44% |
| 2025-12-10 | 12.59 | 12.67 | 12.39 | 12.48 | 12.48 | qfq | 2,035,025 | 25,453,147 | -1.34% |
| 2025-12-09 | 12.66 | 12.92 | 12.62 | 12.65 | 12.65 | qfq | 2,887,960 | 36,769,556 | 0.24% |
| 2025-12-08 | 12.56 | 12.76 | 12.52 | 12.62 | 12.62 | qfq | 2,109,518 | 26,743,641 | 0.64% |
| 2025-12-05 | 12.19 | 12.54 | 12.19 | 12.54 | 12.54 | qfq | 1,862,162 | 23,116,294 | 2.37% |
| 2025-12-04 | 12.35 | 12.45 | 12.18 | 12.25 | 12.25 | qfq | 1,553,216 | 19,057,945 | -0.81% |
| 2025-12-03 | 12.49 | 12.63 | 12.34 | 12.35 | 12.35 | qfq | 2,732,157 | 34,026,865 | -1.04% |
| 2025-12-02 | 12.42 | 12.51 | 12.32 | 12.48 | 12.48 | qfq | 2,058,445 | 25,550,481 | 0.16% |
| 2025-12-01 | 12.49 | 12.61 | 12.40 | 12.46 | 12.46 | qfq | 2,450,728 | 30,623,036 | -0.16% |
| 2025-11-28 | 12.34 | 12.49 | 12.26 | 12.48 | 12.48 | qfq | 1,373,686 | 17,040,541 | 1.38% |
| 2025-11-27 | 12.17 | 12.43 | 12.17 | 12.31 | 12.31 | qfq | 1,580,133 | 19,478,102 | 0.82% |
| 2025-11-26 | 12.40 | 12.56 | 12.17 | 12.21 | 12.21 | qfq | 2,436,481 | 30,071,184 | -1.29% |
| 2025-11-25 | 12.33 | 12.50 | 12.29 | 12.37 | 12.37 | qfq | 2,140,586 | 26,594,495 | 0.49% |
| 2025-11-24 | 12.10 | 12.40 | 12.07 | 12.31 | 12.31 | qfq | 2,666,803 | 32,701,689 | 2.16% |
| 2025-11-21 | 12.60 | 12.65 | 11.98 | 12.05 | 12.05 | qfq | 3,417,015 | 41,819,261 | -4.59% |
| 2025-11-20 | 12.77 | 12.79 | 12.53 | 12.63 | 12.63 | qfq | 2,367,958 | 29,949,630 | -0.71% |
| 2025-11-19 | 13.16 | 13.19 | 12.66 | 12.72 | 12.72 | qfq | 2,889,644 | 37,042,531 | -2.83% |
| 2025-11-18 | 13.20 | 13.38 | 13.03 | 13.09 | 13.09 | qfq | 2,788,291 | 36,563,232 | -1.58% |
| 2025-11-17 | 13.37 | 13.54 | 13.24 | 13.30 | 13.30 | qfq | 2,377,893 | 31,663,980 | -0.82% |
| 2025-11-14 | 13.22 | 13.55 | 13.21 | 13.41 | 13.41 | qfq | 3,114,611 | 41,799,316 | 0.90% |
| 2025-11-13 | 13.39 | 13.42 | 13.16 | 13.29 | 13.29 | qfq | 3,171,809 | 42,222,804 | 0.08% |
| 2025-11-12 | 13.53 | 13.71 | 13.28 | 13.28 | 13.28 | qfq | 3,401,912 | 45,591,682 | -2.28% |
| 2025-11-11 | 13.54 | 13.99 | 13.50 | 13.59 | 13.59 | qfq | 4,114,974 | 56,335,097 | 0.00% |
| 2025-11-10 | 13.32 | 13.68 | 13.20 | 13.59 | 13.59 | qfq | 4,082,299 | 55,183,155 | 2.10% |
| 2025-11-07 | 13.09 | 13.74 | 13.05 | 13.31 | 13.31 | qfq | 5,436,072 | 72,806,060 | 1.45% |
| 2025-11-06 | 13.00 | 13.18 | 12.95 | 13.12 | 13.12 | qfq | 2,747,890 | 35,934,100 | 1.31% |
| 2025-11-05 | 12.83 | 13.00 | 12.70 | 12.95 | 12.95 | qfq | 2,775,289 | 35,817,771 | 1.01% |
| 2025-11-04 | 13.00 | 13.09 | 12.69 | 12.82 | 12.82 | qfq | 4,024,527 | 51,953,252 | -0.70% |
| 2025-11-03 | 13.10 | 13.18 | 12.90 | 12.91 | 12.91 | qfq | 5,301,185 | 69,149,571 | -0.08% |
| 2025-10-31 | 12.43 | 13.02 | 12.34 | 12.92 | 12.92 | qfq | 9,754,802 | 123,425,609 | -1.75% |
| 2025-10-30 | 13.04 | 13.39 | 12.93 | 13.15 | 13.15 | qfq | 6,056,392 | 80,023,109 | 1.15% |
| 2025-10-29 | 13.07 | 13.07 | 12.76 | 13.00 | 13.00 | qfq | 3,500,993 | 45,244,822 | -0.31% |
| 2025-10-28 | 12.80 | 13.09 | 12.80 | 13.04 | 13.04 | qfq | 4,784,614 | 62,124,378 | 1.64% |
| 2025-10-27 | 12.88 | 12.95 | 12.78 | 12.83 | 12.83 | qfq | 2,548,627 | 32,747,328 | 0.39% |
| 2025-10-24 | 12.87 | 12.90 | 12.77 | 12.78 | 12.78 | qfq | 1,891,710 | 24,265,448 | -0.23% |
| 2025-10-23 | 12.90 | 12.94 | 12.69 | 12.81 | 12.81 | qfq | 2,198,080 | 28,116,043 | -0.23% |
| 2025-10-22 | 12.80 | 12.94 | 12.77 | 12.84 | 12.84 | qfq | 1,417,203 | 18,219,587 | -0.23% |
| 2025-10-21 | 12.47 | 12.87 | 12.47 | 12.87 | 12.87 | qfq | 2,454,067 | 31,226,326 | 2.71% |
| 2025-10-20 | 12.35 | 12.53 | 12.35 | 12.53 | 12.53 | qfq | 1,626,484 | 20,229,408 | 2.04% |
| 2025-10-17 | 12.73 | 12.75 | 12.27 | 12.28 | 12.28 | qfq | 2,927,539 | 36,587,334 | -3.31% |
| 2025-10-16 | 12.86 | 12.88 | 12.61 | 12.70 | 12.70 | qfq | 2,337,697 | 29,693,760 | -1.32% |
| 2025-10-15 | 12.72 | 12.91 | 12.68 | 12.87 | 12.87 | qfq | 2,907,805 | 37,283,249 | 1.18% |
| 2025-10-14 | 12.92 | 13.08 | 12.64 | 12.72 | 12.72 | qfq | 3,009,968 | 38,524,193 | -1.32% |
| 2025-10-13 | 12.61 | 12.94 | 12.52 | 12.89 | 12.89 | qfq | 3,068,059 | 39,225,354 | -0.54% |
| 2025-10-10 | 13.15 | 13.26 | 12.95 | 12.96 | 12.96 | qfq | 2,877,122 | 37,491,431 | -1.44% |
| 2025-10-09 | 12.88 | 13.36 | 12.88 | 13.15 | 13.15 | qfq | 3,663,058 | 48,090,249 | 2.02% |
| 2025-09-30 | 12.79 | 13.06 | 12.72 | 12.89 | 12.89 | qfq | 2,353,566 | 30,307,318 | 0.94% |
| 2025-09-29 | 12.58 | 12.80 | 12.31 | 12.77 | 12.77 | qfq | 2,625,197 | 33,189,197 | 1.51% |
| 2025-09-26 | 12.52 | 12.73 | 12.41 | 12.58 | 12.58 | qfq | 2,160,989 | 27,199,435 | 0.48% |
| 2025-09-25 | 12.72 | 12.85 | 12.51 | 12.52 | 12.52 | qfq | 2,409,832 | 30,522,170 | -1.34% |
| 2025-09-24 | 12.44 | 12.72 | 12.35 | 12.69 | 12.69 | qfq | 2,898,272 | 36,524,011 | 1.93% |
| 2025-09-23 | 12.65 | 12.67 | 12.12 | 12.45 | 12.45 | qfq | 3,478,915 | 42,917,592 | -1.43% |
| 2025-09-22 | 12.73 | 12.73 | 12.53 | 12.63 | 12.63 | qfq | 2,368,099 | 29,883,531 | -0.71% |
| 2025-09-19 | 12.86 | 12.91 | 12.61 | 12.72 | 12.72 | qfq | 3,406,052 | 43,467,816 | -1.24% |
| 2025-09-18 | 12.98 | 13.26 | 12.77 | 12.88 | 12.88 | qfq | 6,218,773 | 80,799,936 | -0.77% |
| 2025-09-17 | 13.07 | 13.07 | 12.92 | 12.98 | 12.98 | qfq | 2,445,635 | 31,742,118 | -0.23% |
| 2025-09-16 | 12.87 | 13.10 | 12.81 | 13.01 | 13.01 | qfq | 4,282,953 | 55,716,589 | 1.32% |
| 2025-09-15 | 12.76 | 12.98 | 12.74 | 12.84 | 12.84 | qfq | 3,287,145 | 42,324,016 | 0.39% |
| 2025-09-12 | 13.05 | 13.16 | 12.73 | 12.79 | 12.79 | qfq | 4,964,181 | 63,902,600 | 0.00% |
| 2025-09-11 | 12.77 | 12.82 | 12.57 | 12.79 | 12.79 | qfq | 3,078,686 | 39,184,217 | 0.47% |
| 2025-09-10 | 12.80 | 12.90 | 12.60 | 12.73 | 12.73 | qfq | 3,028,271 | 38,578,707 | -0.78% |
| 2025-09-09 | 13.08 | 13.12 | 12.74 | 12.83 | 12.83 | qfq | 5,035,993 | 64,981,157 | -2.88% |
| 2025-09-08 | 13.17 | 13.35 | 12.94 | 13.21 | 13.21 | qfq | 4,072,420 | 53,397,462 | 1.30% |
| 2025-09-05 | 12.69 | 13.08 | 12.66 | 13.04 | 13.04 | qfq | 4,371,737 | 56,435,376 | 2.76% |
| 2025-09-04 | 12.80 | 12.94 | 12.48 | 12.69 | 12.69 | qfq | 4,439,252 | 56,674,831 | -0.08% |
| 2025-09-03 | 12.96 | 13.30 | 12.67 | 12.70 | 12.70 | qfq | 4,873,865 | 63,254,229 | -2.01% |
| 2025-09-02 | 13.41 | 13.43 | 12.82 | 12.96 | 12.96 | qfq | 7,981,918 | 104,036,775 | -2.99% |
| 2025-09-01 | 14.59 | 14.59 | 13.27 | 13.36 | 13.36 | qfq | 14,802,860 | 202,295,217 | -10.93% |
| 2025-08-29 | 14.65 | 15.15 | 14.35 | 15.00 | 15.00 | qfq | 6,362,510 | 94,586,348 | 3.23% |
| 2025-08-28 | 14.78 | 15.20 | 13.99 | 14.53 | 14.53 | qfq | 6,278,774 | 91,058,132 | -1.69% |
| 2025-08-27 | 15.30 | 15.39 | 14.76 | 14.78 | 14.78 | qfq | 6,296,293 | 94,845,222 | -3.40% |
| 2025-08-26 | 15.68 | 15.91 | 15.22 | 15.30 | 15.30 | qfq | 4,846,437 | 75,022,225 | -1.92% |
| 2025-08-25 | 15.05 | 16.08 | 15.05 | 15.60 | 15.60 | qfq | 10,201,292 | 159,638,432 | 3.45% |
| 2025-08-22 | 14.60 | 15.28 | 14.40 | 15.08 | 15.08 | qfq | 8,746,009 | 130,748,390 | 2.79% |
| 2025-08-21 | 14.29 | 14.98 | 14.26 | 14.67 | 14.67 | qfq | 6,124,534 | 89,518,387 | 2.88% |
| 2025-08-20 | 14.29 | 14.31 | 14.02 | 14.26 | 14.26 | qfq | 3,022,214 | 42,833,520 | -0.07% |
| 2025-08-19 | 14.39 | 14.49 | 14.21 | 14.27 | 14.27 | qfq | 3,453,090 | 49,588,094 | 0.35% |
| 2025-08-18 | 14.13 | 14.47 | 14.07 | 14.22 | 14.22 | qfq | 4,116,334 | 58,805,526 | 1.14% |
| 2025-08-15 | 14.00 | 14.26 | 13.92 | 14.06 | 14.06 | qfq | 2,380,254 | 33,609,190 | 0.50% |
| 2025-08-14 | 14.49 | 14.58 | 13.94 | 13.99 | 13.99 | qfq | 4,668,934 | 66,070,513 | -3.45% |
| 2025-08-13 | 14.57 | 14.65 | 14.26 | 14.49 | 14.49 | qfq | 3,623,472 | 52,397,108 | 0.07% |
| 2025-08-12 | 14.45 | 14.59 | 14.31 | 14.48 | 14.48 | qfq | 3,340,509 | 48,196,455 | 0.28% |
| 2025-08-11 | 14.48 | 14.81 | 14.35 | 14.44 | 14.44 | qfq | 4,898,323 | 71,348,893 | -0.28% |
| 2025-08-08 | 13.90 | 14.59 | 13.75 | 14.48 | 14.48 | qfq | 5,575,010 | 79,366,889 | 3.80% |
| 2025-08-07 | 14.10 | 14.15 | 13.79 | 13.95 | 13.95 | qfq | 3,071,867 | 42,832,242 | -0.71% |
| 2025-08-06 | 13.76 | 14.15 | 13.73 | 14.05 | 14.05 | qfq | 3,438,009 | 47,880,178 | 2.18% |
| 2025-08-05 | 13.69 | 13.88 | 13.58 | 13.75 | 13.75 | qfq | 3,640,081 | 49,882,781 | 0.88% |
| 2025-08-04 | 13.50 | 13.65 | 13.36 | 13.63 | 13.63 | qfq | 3,365,448 | 45,601,751 | 1.26% |
| 2025-08-01 | 13.25 | 13.70 | 13.20 | 13.46 | 13.46 | qfq | 8,069,592 | 108,865,131 | 1.66% |
| 2025-07-31 | 13.50 | 13.65 | 13.15 | 13.24 | 13.24 | qfq | 4,900,947 | 65,716,899 | -2.14% |
| 2025-07-30 | 13.32 | 13.69 | 13.26 | 13.53 | 13.53 | qfq | 4,915,186 | 66,366,701 | 1.65% |
| 2025-07-29 | 13.54 | 13.77 | 13.25 | 13.31 | 13.31 | qfq | 7,413,053 | 100,041,818 | -0.82% |
| 2025-07-28 | 12.94 | 13.52 | 12.88 | 13.42 | 13.42 | qfq | 5,862,887 | 77,812,709 | 3.71% |
| 2025-07-25 | 12.80 | 12.95 | 12.74 | 12.94 | 12.94 | qfq | 2,447,937 | 31,530,347 | 1.09% |
| 2025-07-24 | 12.78 | 12.90 | 12.74 | 12.80 | 12.80 | qfq | 2,483,811 | 31,824,033 | 0.47% |
| 2025-07-23 | 12.92 | 12.96 | 12.72 | 12.74 | 12.74 | qfq | 3,507,203 | 44,980,934 | -1.47% |
| 2025-07-22 | 12.87 | 12.96 | 12.83 | 12.93 | 12.93 | qfq | 3,224,324 | 41,586,926 | 0.31% |
| 2025-07-21 | 12.79 | 12.93 | 12.70 | 12.89 | 12.89 | qfq | 4,327,977 | 55,581,220 | 0.86% |
| 2025-07-18 | 12.73 | 12.86 | 12.63 | 12.78 | 12.78 | qfq | 3,716,200 | 47,434,166 | 0.31% |
| 2025-07-17 | 12.71 | 13.13 | 12.56 | 12.74 | 12.74 | qfq | 4,891,586 | 62,534,094 | 1.43% |
| 2025-07-16 | 12.53 | 12.66 | 12.44 | 12.56 | 12.56 | qfq | 2,053,530 | 25,795,291 | 0.64% |
| 2025-07-15 | 12.84 | 12.84 | 12.41 | 12.48 | 12.48 | qfq | 3,385,066 | 42,499,989 | -2.88% |
| 2025-07-14 | 12.41 | 12.92 | 12.41 | 12.85 | 12.85 | qfq | 4,467,922 | 56,732,589 | 3.63% |
| 2025-07-11 | 12.42 | 12.51 | 12.32 | 12.40 | 12.40 | qfq | 2,865,906 | 35,574,460 | -0.16% |
| 2025-07-10 | 12.47 | 12.86 | 12.29 | 12.42 | 12.42 | qfq | 5,938,783 | 74,340,227 | 1.80% |
| 2025-07-09 | 12.22 | 12.38 | 12.12 | 12.20 | 12.20 | qfq | 2,387,257 | 29,276,703 | 0.08% |
| 2025-07-08 | 12.06 | 12.21 | 11.92 | 12.19 | 12.19 | qfq | 2,558,976 | 30,958,080 | 1.75% |
| 2025-07-07 | 11.90 | 12.02 | 11.83 | 11.98 | 11.98 | qfq | 1,933,852 | 23,133,179 | 0.67% |
| 2025-07-04 | 12.06 | 12.13 | 11.90 | 11.90 | 11.90 | qfq | 2,625,120 | 31,439,106 | -1.49% |
| 2025-07-03 | 12.10 | 12.22 | 11.99 | 12.08 | 12.08 | qfq | 2,253,917 | 27,240,758 | -0.17% |
| 2025-07-02 | 12.09 | 12.25 | 11.99 | 12.10 | 12.10 | qfq | 2,299,773 | 27,824,033 | 0.08% |
| 2025-07-01 | 12.08 | 12.15 | 11.93 | 12.09 | 12.09 | qfq | 2,365,477 | 28,499,393 | 0.08% |
| 2025-06-30 | 11.82 | 12.09 | 11.82 | 12.08 | 12.08 | qfq | 2,823,581 | 33,862,563 | 1.85% |
| 2025-06-27 | 11.88 | 11.96 | 11.82 | 11.86 | 11.86 | qfq | 1,979,331 | 23,508,760 | -0.08% |
| 2025-06-26 | 11.90 | 11.97 | 11.81 | 11.87 | 11.87 | qfq | 2,548,031 | 30,288,049 | 0.00% |
| 2025-06-25 | 11.80 | 12.03 | 11.76 | 11.87 | 11.87 | qfq | 2,892,521 | 34,308,507 | -0.67% |
| 2025-06-24 | 11.70 | 11.98 | 11.61 | 11.95 | 11.95 | qfq | 2,506,423 | 29,727,091 | 2.49% |
| 2025-06-23 | 11.43 | 11.71 | 11.30 | 11.66 | 11.66 | qfq | 2,730,020 | 31,550,834 | 2.10% |
| 2025-06-20 | 11.73 | 11.82 | 11.40 | 11.42 | 11.42 | qfq | 4,340,987 | 50,085,502 | -2.06% |
| 2025-06-19 | 11.91 | 12.07 | 11.58 | 11.66 | 11.66 | qfq | 3,384,922 | 39,917,137 | -2.51% |
| 2025-06-18 | 12.05 | 12.07 | 11.81 | 11.96 | 11.96 | qfq | 2,159,283 | 25,735,357 | -0.33% |
| 2025-06-17 | 11.92 | 12.04 | 11.83 | 12.00 | 12.00 | qfq | 2,358,073 | 28,119,424 | 0.67% |
| 2025-06-16 | 12.00 | 12.06 | 11.78 | 11.92 | 11.92 | qfq | 3,655,174 | 43,552,780 | -0.67% |
| 2025-06-13 | 12.21 | 12.45 | 11.95 | 12.00 | 12.00 | qfq | 5,241,773 | 63,813,210 | -1.80% |
| 2025-06-12 | 12.32 | 12.41 | 12.09 | 12.22 | 12.22 | qfq | 3,554,208 | 43,462,833 | -0.81% |
| 2025-06-11 | 12.25 | 12.49 | 12.25 | 12.32 | 12.32 | qfq | 2,547,261 | 31,475,075 | -0.32% |
| 2025-06-10 | 12.32 | 12.57 | 12.17 | 12.36 | 12.36 | qfq | 5,142,050 | 63,618,762 | -0.16% |
| 2025-06-09 | 12.20 | 12.47 | 12.12 | 12.38 | 12.38 | qfq | 3,730,188 | 45,980,306 | 1.98% |
| 2025-06-06 | 12.17 | 12.22 | 12.02 | 12.14 | 12.14 | qfq | 3,537,332 | 42,849,549 | 0.33% |
| 2025-06-05 | 12.32 | 12.42 | 12.01 | 12.10 | 12.10 | qfq | 5,224,277 | 63,654,159 | -1.14% |
| 2025-06-04 | 12.21 | 12.69 | 12.12 | 12.24 | 12.24 | qfq | 6,576,182 | 81,097,864 | 0.41% |
| 2025-06-03 | 12.22 | 12.40 | 12.11 | 12.19 | 12.19 | qfq | 6,164,781 | 75,256,699 | -1.30% |
| 2025-05-30 | 13.15 | 13.23 | 12.12 | 12.35 | 12.35 | qfq | 12,125,018 | 150,790,882 | -5.80% |
| 2025-05-29 | 13.30 | 13.73 | 13.03 | 13.11 | 13.11 | qfq | 11,412,196 | 152,448,668 | -2.82% |
| 2025-05-28 | 12.26 | 13.66 | 12.26 | 13.49 | 13.49 | qfq | 20,788,100 | 274,480,791 | 8.09% |
| 2025-05-27 | 11.73 | 12.95 | 11.48 | 12.48 | 12.48 | qfq | 11,648,066 | 141,113,883 | 6.39% |
| 2025-05-26 | 11.66 | 11.99 | 11.59 | 11.73 | 11.73 | qfq | 6,390,517 | 75,336,901 | 1.73% |
| 2025-05-23 | 11.34 | 12.39 | 11.21 | 11.53 | 11.53 | qfq | 7,441,171 | 87,617,706 | 1.95% |
| 2025-05-22 | 11.26 | 11.49 | 11.22 | 11.31 | 11.31 | qfq | 2,233,084 | 25,415,903 | -0.35% |
| 2025-05-21 | 11.44 | 11.44 | 11.28 | 11.35 | 11.35 | qfq | 1,447,589 | 16,420,585 | -0.70% |
| 2025-05-20 | 11.40 | 11.45 | 11.31 | 11.43 | 11.43 | qfq | 1,700,794 | 19,404,012 | 0.35% |
| 2025-05-19 | 11.30 | 11.39 | 11.20 | 11.39 | 11.39 | qfq | 1,465,070 | 16,572,573 | 1.06% |
| 2025-05-16 | 11.20 | 11.38 | 11.16 | 11.27 | 11.27 | qfq | 1,602,516 | 18,131,165 | 0.63% |
| 2025-05-15 | 11.31 | 11.34 | 11.10 | 11.20 | 11.20 | qfq | 1,686,590 | 18,908,068 | -0.62% |
| 2025-05-14 | 11.38 | 11.38 | 11.22 | 11.27 | 11.27 | qfq | 1,671,648 | 18,858,164 | -0.35% |
| 2025-05-13 | 11.45 | 11.49 | 11.29 | 11.31 | 11.31 | qfq | 1,929,211 | 21,935,047 | -0.70% |
| 2025-05-12 | 11.35 | 11.51 | 11.34 | 11.39 | 11.39 | qfq | 1,718,333 | 19,607,458 | 0.89% |
| 2025-05-09 | 11.46 | 11.46 | 11.21 | 11.29 | 11.29 | qfq | 1,722,907 | 19,470,678 | -1.05% |
| 2025-05-08 | 11.21 | 11.50 | 11.20 | 11.41 | 11.41 | qfq | 2,091,533 | 23,844,260 | 1.24% |
| 2025-05-07 | 11.41 | 11.47 | 11.14 | 11.27 | 11.27 | qfq | 1,995,359 | 22,540,306 | 0.18% |
| 2025-05-06 | 10.89 | 11.40 | 10.80 | 11.25 | 11.25 | qfq | 3,591,300 | 40,160,220 | 4.26% |
| 2025-04-30 | 10.75 | 10.94 | 10.73 | 10.79 | 10.79 | qfq | 1,837,573 | 20,011,215 | 0.28% |
| 2025-04-29 | 10.50 | 10.82 | 10.50 | 10.76 | 10.76 | qfq | 2,503,892 | 26,859,072 | 1.70% |
| 2025-04-28 | 10.75 | 10.95 | 10.56 | 10.58 | 10.58 | qfq | 1,771,068 | 18,869,766 | -2.22% |
| 2025-04-25 | 10.75 | 10.94 | 10.75 | 10.82 | 10.82 | qfq | 1,565,963 | 16,975,646 | 0.37% |
| 2025-04-24 | 11.07 | 11.07 | 10.75 | 10.78 | 10.78 | qfq | 1,999,025 | 21,748,581 | -1.19% |
| 2025-04-23 | 10.93 | 11.02 | 10.79 | 10.91 | 10.91 | qfq | 1,818,340 | 19,820,154 | 1.21% |
| 2025-04-22 | 10.70 | 10.92 | 10.61 | 10.78 | 10.78 | qfq | 2,098,819 | 22,581,218 | 0.94% |
| 2025-04-21 | 10.42 | 10.71 | 10.39 | 10.68 | 10.68 | qfq | 1,802,958 | 19,092,223 | 2.30% |
| 2025-04-18 | 10.50 | 10.52 | 10.31 | 10.44 | 10.44 | qfq | 1,431,009 | 14,874,662 | -0.38% |
| 2025-04-17 | 10.30 | 10.54 | 10.22 | 10.48 | 10.48 | qfq | 1,401,791 | 14,646,290 | 1.35% |
| 2025-04-16 | 10.64 | 10.65 | 10.10 | 10.34 | 10.34 | qfq | 2,545,800 | 26,250,148 | -2.64% |
| 2025-04-15 | 10.55 | 10.67 | 10.52 | 10.62 | 10.62 | qfq | 1,356,556 | 14,355,953 | 0.19% |
| 2025-04-14 | 10.51 | 10.70 | 10.51 | 10.60 | 10.60 | qfq | 1,819,356 | 19,315,459 | 1.15% |
| 2025-04-11 | 10.30 | 10.60 | 10.29 | 10.48 | 10.48 | qfq | 2,130,708 | 22,392,001 | 0.58% |
| 2025-04-10 | 10.25 | 10.54 | 10.25 | 10.42 | 10.42 | qfq | 2,857,472 | 29,833,300 | 2.96% |
| 2025-04-09 | 9.81 | 10.19 | 9.27 | 10.12 | 10.12 | qfq | 3,753,335 | 36,862,025 | 1.40% |
| 2025-04-08 | 9.82 | 10.15 | 9.73 | 9.98 | 9.98 | qfq | 3,519,519 | 34,904,537 | 1.53% |
| 2025-04-07 | 11.18 | 11.18 | 9.53 | 9.83 | 9.83 | qfq | 4,792,508 | 48,599,524 | -14.52% |
| 2025-04-03 | 11.50 | 11.66 | 11.35 | 11.50 | 11.50 | qfq | 1,936,486 | 22,255,892 | -0.95% |
| 2025-04-02 | 11.65 | 11.85 | 11.55 | 11.61 | 11.61 | qfq | 1,789,415 | 20,882,549 | -0.17% |
| 2025-04-01 | 11.23 | 11.71 | 11.23 | 11.63 | 11.63 | qfq | 3,174,495 | 36,672,066 | 3.75% |
| 2025-03-31 | 11.51 | 11.51 | 11.06 | 11.21 | 11.21 | qfq | 2,934,506 | 32,916,210 | -2.10% |
| 2025-03-28 | 11.67 | 11.90 | 11.45 | 11.45 | 11.45 | qfq | 2,448,088 | 28,470,851 | -2.80% |
| 2025-03-27 | 11.98 | 11.98 | 11.61 | 11.78 | 11.78 | qfq | 2,776,645 | 32,785,564 | -0.84% |
| 2025-03-26 | 11.73 | 12.02 | 11.64 | 11.88 | 11.88 | qfq | 2,708,501 | 32,326,931 | 1.28% |
| 2025-03-25 | 11.60 | 11.82 | 11.47 | 11.73 | 11.73 | qfq | 3,070,215 | 35,875,269 | 1.38% |
| 2025-03-24 | 11.91 | 12.06 | 11.33 | 11.57 | 11.57 | qfq | 3,848,805 | 44,674,690 | -3.18% |
| 2025-03-21 | 12.05 | 12.27 | 11.88 | 11.95 | 11.95 | qfq | 3,214,741 | 38,769,088 | -1.48% |
| 2025-03-20 | 12.08 | 12.25 | 11.96 | 12.13 | 12.13 | qfq | 3,092,496 | 37,386,622 | -0.16% |
| 2025-03-19 | 12.09 | 12.33 | 12.01 | 12.15 | 12.15 | qfq | 3,341,338 | 40,727,467 | 0.25% |
| 2025-03-18 | 11.91 | 12.12 | 11.91 | 12.12 | 12.12 | qfq | 3,600,844 | 43,417,335 | 1.42% |
| 2025-03-17 | 11.88 | 11.99 | 11.83 | 11.95 | 11.95 | qfq | 3,367,412 | 40,113,083 | 1.01% |
| 2025-03-14 | 11.60 | 11.85 | 11.54 | 11.83 | 11.83 | qfq | 3,176,074 | 37,298,911 | 1.98% |
| 2025-03-13 | 11.73 | 11.77 | 11.42 | 11.60 | 11.60 | qfq | 2,882,061 | 33,332,526 | -1.53% |
| 2025-03-12 | 11.82 | 11.90 | 11.71 | 11.78 | 11.78 | qfq | 2,561,781 | 30,161,530 | -0.34% |
| 2025-03-11 | 11.80 | 11.89 | 11.69 | 11.82 | 11.82 | qfq | 2,316,889 | 27,322,714 | -0.67% |
| 2025-03-10 | 11.64 | 11.94 | 11.64 | 11.90 | 11.90 | qfq | 2,463,643 | 29,224,427 | 1.19% |
| 2025-03-07 | 11.87 | 12.05 | 11.69 | 11.76 | 11.76 | qfq | 2,732,831 | 32,233,770 | -1.18% |
| 2025-03-06 | 11.64 | 12.06 | 11.52 | 11.90 | 11.90 | qfq | 4,872,086 | 57,595,107 | 2.85% |
| 2025-03-05 | 11.66 | 11.70 | 11.40 | 11.57 | 11.57 | qfq | 2,615,975 | 30,127,427 | -1.11% |
| 2025-03-04 | 11.52 | 11.74 | 11.46 | 11.70 | 11.70 | qfq | 2,944,628 | 34,177,338 | 1.56% |
| 2025-03-03 | 11.50 | 11.82 | 11.47 | 11.52 | 11.52 | qfq | 3,971,506 | 46,288,952 | -0.17% |
| 2025-02-28 | 11.92 | 11.93 | 11.52 | 11.54 | 11.54 | qfq | 2,982,675 | 34,842,194 | -3.19% |
| 2025-02-27 | 11.89 | 11.98 | 11.72 | 11.92 | 11.92 | qfq | 3,052,478 | 36,145,420 | 0.25% |
| 2025-02-26 | 11.90 | 12.10 | 11.80 | 11.89 | 11.89 | qfq | 3,936,438 | 47,075,178 | -0.42% |
| 2025-02-25 | 11.63 | 12.12 | 11.53 | 11.94 | 11.94 | qfq | 4,714,095 | 56,437,454 | 1.79% |
| 2025-02-24 | 11.51 | 11.92 | 11.40 | 11.73 | 11.73 | qfq | 4,569,260 | 53,564,160 | 2.09% |
| 2025-02-21 | 11.22 | 11.62 | 11.12 | 11.49 | 11.49 | qfq | 4,295,827 | 48,804,645 | 2.13% |
| 2025-02-20 | 11.26 | 11.31 | 11.21 | 11.25 | 11.25 | qfq | 2,114,163 | 23,830,898 | 0.18% |
| 2025-02-19 | 11.10 | 11.29 | 11.03 | 11.23 | 11.23 | qfq | 1,951,055 | 21,873,180 | 1.17% |
| 2025-02-18 | 11.28 | 11.41 | 11.09 | 11.10 | 11.10 | qfq | 2,073,894 | 23,363,955 | -1.25% |
| 2025-02-17 | 11.19 | 11.27 | 11.11 | 11.24 | 11.24 | qfq | 1,541,727 | 17,271,928 | 0.45% |
| 2025-02-14 | 11.07 | 11.28 | 11.07 | 11.19 | 11.19 | qfq | 1,205,058 | 13,494,134 | 0.63% |
| 2025-02-13 | 11.36 | 11.36 | 11.12 | 11.12 | 11.12 | qfq | 1,622,613 | 18,177,340 | -1.68% |
| 2025-02-12 | 11.29 | 11.35 | 11.20 | 11.31 | 11.31 | qfq | 1,649,519 | 18,604,576 | 0.35% |
| 2025-02-11 | 11.33 | 11.37 | 11.15 | 11.27 | 11.27 | qfq | 1,977,431 | 22,196,843 | -0.88% |
| 2025-02-10 | 11.01 | 11.39 | 10.94 | 11.37 | 11.37 | qfq | 2,957,075 | 32,983,709 | 3.18% |
| 2025-02-07 | 10.94 | 11.13 | 10.77 | 11.02 | 11.02 | qfq | 2,574,954 | 28,380,834 | 1.01% |
| 2025-02-06 | 10.56 | 10.91 | 10.54 | 10.91 | 10.91 | qfq | 1,958,663 | 21,089,855 | 3.02% |
| 2025-02-05 | 10.51 | 10.66 | 10.50 | 10.59 | 10.59 | qfq | 1,275,950 | 13,510,952 | 1.05% |
| 2025-01-27 | 10.70 | 10.77 | 10.46 | 10.48 | 10.48 | qfq | 1,254,107 | 13,308,741 | -1.04% |
| 2025-01-24 | 10.50 | 10.64 | 10.45 | 10.59 | 10.59 | qfq | 1,243,081 | 13,111,977 | 0.76% |
| 2025-01-23 | 10.50 | 10.75 | 10.50 | 10.51 | 10.51 | qfq | 1,990,508 | 21,189,000 | 0.57% |
| 2025-01-22 | 10.49 | 10.54 | 10.41 | 10.45 | 10.45 | qfq | 1,016,454 | 10,632,273 | -0.38% |
| 2025-01-21 | 10.65 | 10.65 | 10.42 | 10.49 | 10.49 | qfq | 976,329 | 10,244,882 | -1.04% |
| 2025-01-20 | 10.54 | 10.67 | 10.53 | 10.60 | 10.60 | qfq | 1,286,578 | 13,643,748 | 0.57% |
| 2025-01-17 | 10.46 | 10.61 | 10.42 | 10.54 | 10.54 | qfq | 1,290,837 | 13,582,303 | 0.76% |
| 2025-01-16 | 10.52 | 10.68 | 10.42 | 10.46 | 10.46 | qfq | 1,738,658 | 18,330,370 | -1.04% |
| 2025-01-15 | 10.50 | 10.65 | 10.32 | 10.57 | 10.57 | qfq | 1,634,027 | 17,125,320 | 0.96% |
| 2025-01-14 | 10.05 | 10.47 | 10.03 | 10.47 | 10.47 | qfq | 2,365,311 | 24,415,068 | 4.60% |
| 2025-01-13 | 10.05 | 10.12 | 9.87 | 10.01 | 10.01 | qfq | 1,045,360 | 10,437,117 | 0.10% |
| 2025-01-10 | 10.24 | 10.31 | 10.00 | 10.00 | 10.00 | qfq | 1,229,787 | 12,488,755 | -2.53% |
| 2025-01-09 | 10.26 | 10.34 | 10.17 | 10.26 | 10.26 | qfq | 1,214,189 | 12,477,576 | 0.10% |
| 2025-01-08 | 10.35 | 10.37 | 10.02 | 10.25 | 10.25 | qfq | 1,428,517 | 14,592,226 | -0.97% |
| 2025-01-07 | 10.30 | 10.38 | 10.15 | 10.35 | 10.35 | qfq | 1,532,556 | 15,723,834 | 0.58% |
| 2025-01-06 | 10.23 | 10.39 | 10.03 | 10.29 | 10.29 | qfq | 1,911,182 | 19,566,339 | 0.59% |
| 2025-01-03 | 10.70 | 10.73 | 10.23 | 10.23 | 10.23 | qfq | 2,285,852 | 23,910,688 | -4.03% |
| 2025-01-02 | 10.82 | 10.94 | 10.66 | 10.66 | 10.66 | qfq | 1,982,875 | 21,444,117 | -1.02% |
| 2024-12-31 | 10.85 | 10.95 | 10.77 | 10.77 | 10.77 | qfq | 1,849,285 | 20,056,421 | -1.19% |
| 2024-12-30 | 11.06 | 11.06 | 10.84 | 10.90 | 10.90 | qfq | 1,934,977 | 21,111,659 | -1.62% |
| 2024-12-27 | 11.00 | 11.15 | 10.99 | 11.08 | 11.08 | qfq | 2,378,020 | 26,311,129 | 0.36% |
| 2024-12-26 | 11.10 | 11.19 | 11.01 | 11.04 | 11.04 | qfq | 2,166,259 | 24,008,869 | -0.27% |
| 2024-12-25 | 11.08 | 11.14 | 10.90 | 11.07 | 11.07 | qfq | 1,716,992 | 18,931,625 | -0.72% |
| 2024-12-24 | 10.99 | 11.18 | 10.90 | 11.15 | 11.15 | qfq | 2,297,702 | 25,351,671 | 2.01% |
| 2024-12-23 | 11.43 | 11.53 | 10.92 | 10.93 | 10.93 | qfq | 3,469,098 | 38,667,661 | -4.04% |
| 2024-12-20 | 11.16 | 11.48 | 11.11 | 11.39 | 11.39 | qfq | 3,063,985 | 34,730,797 | 2.24% |
| 2024-12-19 | 11.10 | 11.20 | 10.90 | 11.14 | 11.14 | qfq | 4,066,597 | 44,913,343 | -0.89% |
| 2024-12-18 | 11.35 | 11.35 | 11.15 | 11.24 | 11.24 | qfq | 4,164,426 | 46,768,864 | -0.97% |
| 2024-12-17 | 11.80 | 11.80 | 11.27 | 11.35 | 11.35 | qfq | 5,489,710 | 62,903,829 | -3.57% |
| 2024-12-16 | 11.92 | 11.94 | 11.73 | 11.77 | 11.77 | qfq | 3,608,608 | 42,587,565 | -1.18% |
| 2024-12-13 | 12.22 | 12.25 | 11.90 | 11.91 | 11.91 | qfq | 7,166,731 | 86,337,629 | -3.95% |
| 2024-12-12 | 12.50 | 12.55 | 11.90 | 12.40 | 12.40 | qfq | 16,850,322 | 204,644,068 | -7.12% |
| 2024-12-11 | 13.33 | 13.45 | 13.23 | 13.35 | 13.35 | qfq | 2,565,296 | 34,153,705 | 0.91% |
| 2024-12-10 | 13.63 | 13.88 | 13.23 | 13.23 | 13.23 | qfq | 5,251,972 | 71,261,058 | -0.15% |
| 2024-12-09 | 13.10 | 13.50 | 13.07 | 13.25 | 13.25 | qfq | 3,511,614 | 46,615,729 | 1.30% |
| 2024-12-06 | 13.20 | 13.29 | 12.91 | 13.08 | 13.08 | qfq | 3,418,313 | 44,730,911 | -0.83% |
| 2024-12-05 | 12.57 | 13.53 | 12.50 | 13.19 | 13.19 | qfq | 4,931,770 | 64,814,590 | 5.02% |
| 2024-12-04 | 12.94 | 12.96 | 12.50 | 12.56 | 12.56 | qfq | 2,445,108 | 31,117,230 | -2.79% |
| 2024-12-03 | 12.93 | 13.10 | 12.73 | 12.92 | 12.92 | qfq | 2,520,894 | 32,462,387 | 0.16% |
| 2024-12-02 | 12.50 | 12.90 | 12.49 | 12.90 | 12.90 | qfq | 2,910,323 | 37,105,137 | 2.54% |
| 2024-11-29 | 12.17 | 12.68 | 12.10 | 12.58 | 12.58 | qfq | 2,672,194 | 33,226,102 | 2.69% |
| 2024-11-28 | 12.17 | 12.44 | 12.06 | 12.25 | 12.25 | qfq | 2,464,990 | 30,275,483 | 0.66% |
| 2024-11-27 | 12.03 | 12.20 | 11.63 | 12.17 | 12.17 | qfq | 2,832,803 | 33,666,450 | 1.50% |
| 2024-11-26 | 12.16 | 12.35 | 11.94 | 11.99 | 11.99 | qfq | 1,716,516 | 20,798,034 | -1.72% |
| 2024-11-25 | 12.09 | 12.30 | 11.96 | 12.20 | 12.20 | qfq | 2,075,500 | 25,148,145 | 1.41% |
| 2024-11-22 | 12.77 | 12.79 | 12.01 | 12.03 | 12.03 | qfq | 3,140,040 | 39,078,517 | -5.79% |
| 2024-11-21 | 12.76 | 12.98 | 12.56 | 12.77 | 12.77 | qfq | 3,209,162 | 41,041,700 | 0.08% |
| 2024-11-20 | 12.60 | 12.87 | 12.41 | 12.76 | 12.76 | qfq | 2,796,429 | 35,574,829 | 1.19% |
| 2024-11-19 | 12.20 | 12.66 | 12.11 | 12.61 | 12.61 | qfq | 2,970,192 | 36,699,028 | 4.56% |
| 2024-11-18 | 12.68 | 12.87 | 11.95 | 12.06 | 12.06 | qfq | 4,138,829 | 51,318,167 | -4.89% |
| 2024-11-15 | 12.97 | 13.16 | 12.65 | 12.68 | 12.68 | qfq | 2,701,055 | 34,936,638 | -3.28% |
| 2024-11-14 | 13.52 | 13.57 | 12.95 | 13.11 | 13.11 | qfq | 2,627,291 | 34,663,250 | -3.18% |
| 2024-11-13 | 13.30 | 13.66 | 13.23 | 13.54 | 13.54 | qfq | 2,957,015 | 39,644,703 | 0.67% |
| 2024-11-12 | 13.67 | 13.85 | 13.36 | 13.45 | 13.45 | qfq | 4,937,055 | 66,998,289 | -1.47% |
| 2024-11-11 | 13.14 | 13.66 | 13.01 | 13.65 | 13.65 | qfq | 5,497,940 | 73,995,279 | 3.88% |
| 2024-11-08 | 13.05 | 13.42 | 12.99 | 13.14 | 13.14 | qfq | 4,241,523 | 56,137,560 | 1.31% |
| 2024-11-07 | 12.42 | 12.98 | 12.42 | 12.97 | 12.97 | qfq | 3,372,210 | 43,158,734 | 2.94% |
| 2024-11-06 | 12.51 | 12.80 | 12.44 | 12.60 | 12.60 | qfq | 3,551,152 | 44,810,248 | 0.88% |
| 2024-11-05 | 12.19 | 12.53 | 12.10 | 12.49 | 12.49 | qfq | 2,722,240 | 33,780,080 | 2.71% |
| 2024-11-04 | 11.74 | 12.24 | 11.65 | 12.16 | 12.16 | qfq | 2,518,331 | 30,295,702 | 3.58% |
| 2024-11-01 | 12.39 | 12.50 | 11.70 | 11.74 | 11.74 | qfq | 3,144,498 | 37,810,192 | -5.25% |
| 2024-10-31 | 12.09 | 12.47 | 12.09 | 12.39 | 12.39 | qfq | 2,317,805 | 28,551,200 | 1.89% |
| 2024-10-30 | 12.28 | 12.46 | 12.06 | 12.16 | 12.16 | qfq | 2,438,885 | 29,943,324 | -1.30% |
| 2024-10-29 | 12.90 | 12.98 | 12.30 | 12.32 | 12.32 | qfq | 3,215,680 | 40,271,877 | -4.35% |
| 2024-10-28 | 12.71 | 12.88 | 12.55 | 12.88 | 12.88 | qfq | 2,743,731 | 34,996,957 | 1.50% |
| 2024-10-25 | 12.28 | 12.72 | 12.26 | 12.69 | 12.69 | qfq | 3,302,991 | 41,290,936 | 3.76% |
| 2024-10-24 | 12.52 | 12.52 | 12.18 | 12.23 | 12.23 | qfq | 2,415,401 | 29,612,922 | -1.77% |
| 2024-10-23 | 12.53 | 12.64 | 12.29 | 12.45 | 12.45 | qfq | 3,594,092 | 44,659,991 | -1.03% |
| 2024-10-22 | 11.86 | 12.95 | 11.80 | 12.58 | 12.58 | qfq | 6,209,205 | 77,583,141 | 6.07% |
| 2024-10-21 | 11.83 | 12.02 | 11.65 | 11.86 | 11.86 | qfq | 4,003,103 | 47,468,815 | 1.72% |
| 2024-10-18 | 10.99 | 11.94 | 10.96 | 11.66 | 11.66 | qfq | 4,574,292 | 52,444,789 | 6.10% |
| 2024-10-17 | 11.37 | 11.46 | 10.97 | 10.99 | 10.99 | qfq | 2,751,502 | 30,834,740 | -2.05% |
| 2024-10-16 | 11.23 | 11.45 | 11.09 | 11.22 | 11.22 | qfq | 2,592,333 | 29,179,974 | -1.49% |
| 2024-10-15 | 11.70 | 11.75 | 11.38 | 11.39 | 11.39 | qfq | 3,316,919 | 38,351,418 | -2.65% |
| 2024-10-14 | 11.61 | 11.71 | 11.30 | 11.70 | 11.70 | qfq | 3,932,409 | 45,510,952 | 0.78% |
| 2024-10-11 | 12.28 | 12.31 | 11.41 | 11.61 | 11.61 | qfq | 3,763,807 | 44,562,701 | -6.37% |
| 2024-10-10 | 12.29 | 12.69 | 12.07 | 12.40 | 12.40 | qfq | 4,018,757 | 49,964,119 | 0.08% |
| 2024-10-09 | 13.68 | 13.68 | 12.38 | 12.39 | 12.39 | qfq | 7,872,477 | 101,575,980 | -12.81% |
| 2024-10-08 | 15.38 | 15.40 | 13.25 | 14.21 | 14.21 | qfq | 12,377,246 | 174,787,328 | 8.39% |
| 2024-09-30 | 11.91 | 13.17 | 11.40 | 13.11 | 13.11 | qfq | 10,187,656 | 124,513,176 | 16.43% |
| 2024-09-27 | 10.89 | 11.30 | 10.84 | 11.26 | 11.26 | qfq | 2,588,604 | 28,599,934 | 4.36% |
| 2024-09-26 | 10.58 | 10.84 | 10.27 | 10.79 | 10.79 | qfq | 4,935,939 | 51,885,165 | 4.15% |
| 2024-09-25 | 9.98 | 11.17 | 9.90 | 10.36 | 10.36 | qfq | 5,297,669 | 55,348,848 | 5.93% |
| 2024-09-24 | 9.40 | 9.78 | 9.31 | 9.78 | 9.78 | qfq | 2,111,628 | 20,304,734 | 5.27% |
| 2024-09-23 | 9.33 | 9.41 | 9.25 | 9.29 | 9.29 | qfq | 851,850 | 7,939,508 | -0.54% |
| 2024-09-20 | 9.50 | 9.50 | 9.31 | 9.34 | 9.34 | qfq | 1,065,467 | 9,995,305 | -1.37% |
| 2024-09-19 | 9.18 | 9.59 | 9.16 | 9.47 | 9.47 | qfq | 1,652,582 | 15,545,441 | 3.16% |
| 2024-09-18 | 9.16 | 9.28 | 8.96 | 9.18 | 9.18 | qfq | 1,892,171 | 17,236,396 | 0.00% |
| 2024-09-13 | 9.58 | 9.58 | 9.12 | 9.18 | 9.18 | qfq | 1,376,949 | 12,794,118 | -3.77% |
| 2024-09-12 | 9.42 | 9.72 | 9.42 | 9.54 | 9.54 | qfq | 1,056,665 | 10,158,814 | 0.00% |
| 2024-09-11 | 9.39 | 9.61 | 9.39 | 9.54 | 9.54 | qfq | 1,177,812 | 11,218,480 | 0.63% |
| 2024-09-10 | 9.39 | 9.58 | 9.28 | 9.48 | 9.48 | qfq | 1,672,814 | 15,751,697 | 0.85% |
| 2024-09-09 | 9.55 | 9.55 | 9.24 | 9.40 | 9.40 | qfq | 1,207,081 | 11,306,181 | -1.16% |
| 2024-09-06 | 10.00 | 10.02 | 9.46 | 9.51 | 9.51 | qfq | 1,800,350 | 17,368,524 | -4.61% |
| 2024-09-05 | 9.84 | 10.01 | 9.78 | 9.97 | 9.97 | qfq | 1,196,645 | 11,886,628 | 1.84% |
| 2024-09-04 | 9.70 | 9.95 | 9.69 | 9.79 | 9.79 | qfq | 1,258,031 | 12,367,102 | 0.10% |
| 2024-09-03 | 9.65 | 9.97 | 9.57 | 9.78 | 9.78 | qfq | 1,362,686 | 13,348,723 | 1.98% |
| 2024-09-02 | 10.09 | 10.17 | 9.59 | 9.59 | 9.59 | qfq | 2,148,156 | 21,114,840 | -4.77% |
| 2024-08-30 | 9.58 | 10.24 | 9.58 | 10.07 | 10.07 | qfq | 3,424,883 | 34,267,905 | 2.76% |
| 2024-08-29 | 9.60 | 9.82 | 9.48 | 9.80 | 9.80 | qfq | 1,658,744 | 16,082,451 | 2.08% |
| 2024-08-28 | 9.56 | 9.75 | 9.46 | 9.60 | 9.60 | qfq | 1,389,164 | 13,330,515 | 0.10% |
| 2024-08-27 | 9.85 | 10.02 | 9.53 | 9.59 | 9.59 | qfq | 1,852,649 | 18,083,748 | -2.54% |
| 2024-08-26 | 9.75 | 10.04 | 9.73 | 9.84 | 9.84 | qfq | 892,812 | 8,821,834 | 0.92% |
| 2024-08-23 | 9.80 | 9.84 | 9.62 | 9.75 | 9.75 | qfq | 1,065,035 | 10,341,183 | -0.31% |
| 2024-08-22 | 9.93 | 10.08 | 9.75 | 9.78 | 9.78 | qfq | 1,248,848 | 12,375,260 | -1.21% |
| 2024-08-21 | 9.77 | 10.01 | 9.72 | 9.90 | 9.90 | qfq | 2,203,760 | 21,843,426 | 1.23% |
| 2024-08-20 | 9.98 | 10.02 | 9.66 | 9.78 | 9.78 | qfq | 1,837,657 | 17,998,764 | -2.00% |
| 2024-08-19 | 10.08 | 10.14 | 9.93 | 9.98 | 9.98 | qfq | 1,875,242 | 18,802,433 | -1.48% |
| 2024-08-16 | 10.50 | 10.55 | 9.99 | 10.13 | 10.13 | qfq | 2,972,579 | 30,432,800 | -3.34% |
| 2024-08-15 | 10.64 | 10.87 | 10.43 | 10.48 | 10.48 | qfq | 1,323,140 | 14,033,319 | -0.95% |
| 2024-08-14 | 10.74 | 10.78 | 10.58 | 10.58 | 10.58 | qfq | 634,600 | 6,766,192 | -1.03% |
| 2024-08-13 | 10.69 | 10.78 | 10.50 | 10.69 | 10.69 | qfq | 919,592 | 9,783,087 | -0.19% |
| 2024-08-12 | 10.98 | 10.98 | 10.67 | 10.71 | 10.71 | qfq | 1,036,396 | 11,148,884 | -2.01% |
| 2024-08-09 | 11.00 | 11.11 | 10.86 | 10.93 | 10.93 | qfq | 1,203,911 | 13,179,336 | -0.55% |
| 2024-08-08 | 10.76 | 11.20 | 10.68 | 10.99 | 10.99 | qfq | 1,823,047 | 19,890,936 | 2.14% |
| 2024-08-07 | 10.85 | 10.97 | 10.66 | 10.76 | 10.76 | qfq | 1,093,350 | 11,786,217 | -0.83% |
| 2024-08-06 | 10.87 | 11.04 | 10.73 | 10.85 | 10.85 | qfq | 1,777,354 | 19,322,134 | 0.93% |
| 2024-08-05 | 11.23 | 11.38 | 10.74 | 10.75 | 10.75 | qfq | 1,902,810 | 21,042,290 | -4.78% |
| 2024-08-02 | 11.43 | 11.62 | 11.26 | 11.29 | 11.29 | qfq | 1,080,380 | 12,329,614 | -1.91% |
| 2024-08-01 | 11.62 | 11.71 | 11.37 | 11.51 | 11.51 | qfq | 1,484,967 | 17,114,161 | 0.09% |
| 2024-07-31 | 10.69 | 11.60 | 10.66 | 11.50 | 11.50 | qfq | 2,449,202 | 27,505,105 | 7.58% |
| 2024-07-30 | 10.71 | 10.90 | 10.64 | 10.69 | 10.69 | qfq | 1,058,139 | 11,363,044 | -1.20% |
| 2024-07-29 | 10.94 | 11.14 | 10.74 | 10.82 | 10.82 | qfq | 1,138,079 | 12,363,567 | -1.10% |
| 2024-07-26 | 10.66 | 11.04 | 10.64 | 10.94 | 10.94 | qfq | 1,781,359 | 19,416,426 | 2.82% |
| 2024-07-25 | 10.50 | 10.79 | 10.42 | 10.64 | 10.64 | qfq | 1,083,496 | 11,487,710 | 0.66% |
| 2024-07-24 | 10.99 | 11.05 | 10.52 | 10.57 | 10.57 | qfq | 2,712,597 | 28,991,202 | -3.91% |
| 2024-07-23 | 11.36 | 11.46 | 10.99 | 11.00 | 11.00 | qfq | 921,846 | 10,337,167 | -3.25% |
| 2024-07-22 | 11.12 | 11.50 | 11.12 | 11.37 | 11.37 | qfq | 1,152,983 | 13,069,707 | 2.06% |
| 2024-07-19 | 10.93 | 11.26 | 10.91 | 11.14 | 11.14 | qfq | 1,278,229 | 14,215,168 | 0.72% |
| 2024-07-18 | 11.16 | 11.16 | 10.73 | 11.06 | 11.06 | qfq | 1,907,117 | 20,847,772 | -0.98% |
| 2024-07-17 | 11.31 | 11.51 | 11.17 | 11.17 | 11.17 | qfq | 1,278,000 | 14,408,588 | -1.50% |
| 2024-07-16 | 11.21 | 11.43 | 11.08 | 11.34 | 11.34 | qfq | 1,387,661 | 15,642,492 | 1.16% |
| 2024-07-15 | 11.44 | 11.58 | 11.12 | 11.21 | 11.21 | qfq | 1,376,329 | 15,562,274 | -2.94% |
| 2024-07-12 | 11.93 | 12.12 | 11.55 | 11.55 | 11.55 | qfq | 2,213,097 | 25,975,445 | -3.67% |
| 2024-07-11 | 11.74 | 12.07 | 11.62 | 11.99 | 11.99 | qfq | 2,156,914 | 25,634,284 | 4.08% |
| 2024-07-10 | 11.55 | 11.82 | 11.36 | 11.52 | 11.52 | qfq | 1,780,177 | 20,689,578 | -0.17% |
| 2024-07-09 | 11.38 | 11.75 | 11.15 | 11.54 | 11.54 | qfq | 2,067,653 | 23,707,840 | 0.26% |
| 2024-07-08 | 11.86 | 12.06 | 11.45 | 11.51 | 11.51 | qfq | 1,630,189 | 19,075,085 | -3.76% |
| 2024-07-05 | 11.52 | 12.09 | 11.30 | 11.96 | 11.96 | qfq | 1,879,541 | 21,951,962 | 3.91% |
| 2024-07-04 | 11.92 | 11.93 | 11.51 | 11.51 | 11.51 | qfq | 1,782,561 | 20,838,517 | -3.20% |
| 2024-07-03 | 11.59 | 12.01 | 11.55 | 11.89 | 11.89 | qfq | 1,823,337 | 21,580,567 | 2.32% |
| 2024-07-02 | 11.84 | 11.90 | 11.60 | 11.62 | 11.62 | qfq | 1,358,361 | 15,946,548 | -1.53% |
| 2024-07-01 | 12.00 | 12.01 | 11.59 | 11.80 | 11.80 | qfq | 2,431,711 | 28,541,527 | -1.83% |
| 2024-06-28 | 11.64 | 12.15 | 11.54 | 12.02 | 12.02 | qfq | 4,458,073 | 53,391,826 | 3.18% |
| 2024-06-27 | 11.96 | 11.96 | 11.56 | 11.65 | 11.65 | qfq | 3,660,117 | 42,971,667 | -2.35% |
| 2024-06-26 | 12.02 | 12.08 | 11.82 | 11.93 | 11.93 | qfq | 3,769,154 | 45,084,685 | -0.75% |
| 2024-06-25 | 12.40 | 12.50 | 11.94 | 12.02 | 12.02 | qfq | 2,356,756 | 28,710,975 | -2.99% |
| 2024-06-24 | 13.13 | 13.20 | 12.28 | 12.39 | 12.39 | qfq | 2,247,197 | 28,324,993 | -5.20% |
| 2024-06-21 | 13.09 | 13.17 | 12.89 | 13.07 | 13.07 | qfq | 1,070,347 | 13,956,074 | -0.83% |
| 2024-06-20 | 13.10 | 13.56 | 12.86 | 13.18 | 13.18 | qfq | 2,439,123 | 32,374,789 | 1.38% |
| 2024-06-19 | 13.49 | 13.50 | 12.97 | 13.00 | 13.00 | qfq | 2,034,712 | 26,697,633 | -3.06% |
| 2024-06-18 | 13.37 | 13.54 | 13.11 | 13.41 | 13.41 | qfq | 2,538,515 | 33,892,531 | 0.30% |
| 2024-06-17 | 13.42 | 13.54 | 13.27 | 13.37 | 13.37 | qfq | 1,238,835 | 16,591,106 | -1.40% |
| 2024-06-14 | 13.92 | 13.96 | 13.34 | 13.56 | 13.56 | qfq | 2,328,283 | 31,503,315 | -2.59% |
| 2024-06-13 | 14.06 | 14.26 | 13.75 | 13.92 | 13.92 | qfq | 1,988,386 | 27,800,158 | -0.29% |
| 2024-06-12 | 13.88 | 14.12 | 13.85 | 13.96 | 13.96 | qfq | 1,330,993 | 18,626,243 | 0.07% |
| 2024-06-11 | 14.37 | 14.37 | 13.75 | 13.95 | 13.95 | qfq | 1,711,615 | 23,852,973 | -0.99% |
| 2024-06-07 | 13.72 | 14.31 | 13.60 | 14.09 | 14.09 | qfq | 2,518,757 | 35,008,972 | 4.37% |
| 2024-06-06 | 13.74 | 13.89 | 13.23 | 13.50 | 13.50 | qfq | 3,734,867 | 50,357,332 | -1.53% |
| 2024-06-05 | 13.68 | 13.91 | 13.25 | 13.71 | 13.71 | qfq | 3,081,040 | 42,201,941 | -0.29% |
| 2024-06-04 | 14.07 | 14.21 | 13.50 | 13.75 | 13.75 | qfq | 4,196,124 | 57,555,569 | -3.17% |
| 2024-06-03 | 14.95 | 15.08 | 14.07 | 14.20 | 14.20 | qfq | 3,839,543 | 55,278,044 | -5.21% |
| 2024-05-31 | 14.99 | 15.34 | 14.75 | 14.98 | 14.98 | qfq | 3,057,334 | 45,851,580 | -0.66% |
| 2024-05-30 | 14.59 | 15.38 | 14.41 | 15.08 | 15.08 | qfq | 3,608,396 | 53,602,979 | 4.00% |
| 2024-05-29 | 14.70 | 15.11 | 14.43 | 14.50 | 14.50 | qfq | 1,727,357 | 25,448,351 | -1.36% |
| 2024-05-28 | 14.58 | 14.76 | 14.35 | 14.70 | 14.70 | qfq | 1,110,562 | 16,254,897 | 0.75% |
| 2024-05-27 | 14.65 | 14.83 | 14.08 | 14.59 | 14.59 | qfq | 1,853,596 | 26,534,930 | 0.00% |
| 2024-05-24 | 15.05 | 15.30 | 14.49 | 14.59 | 14.59 | qfq | 3,386,522 | 49,950,902 | -2.93% |
| 2024-05-23 | 15.36 | 15.54 | 14.95 | 15.03 | 15.03 | qfq | 2,575,382 | 39,110,852 | -2.66% |
| 2024-05-22 | 15.49 | 15.56 | 15.34 | 15.44 | 15.44 | qfq | 1,463,350 | 22,596,774 | -0.39% |
| 2024-05-21 | 15.77 | 15.87 | 15.26 | 15.50 | 15.50 | qfq | 1,650,994 | 25,613,955 | -1.52% |
| 2024-05-20 | 16.09 | 16.09 | 15.64 | 15.74 | 15.74 | qfq | 1,987,019 | 31,480,959 | -2.24% |
| 2024-05-17 | 15.70 | 16.11 | 15.61 | 16.10 | 16.10 | qfq | 1,594,074 | 25,404,339 | 2.55% |
| 2024-05-16 | 15.59 | 15.95 | 15.43 | 15.70 | 15.70 | qfq | 1,508,285 | 23,792,503 | 1.42% |
| 2024-05-15 | 15.92 | 15.92 | 15.35 | 15.48 | 15.48 | qfq | 2,111,422 | 32,920,084 | -2.64% |
| 2024-05-14 | 15.73 | 16.23 | 15.50 | 15.90 | 15.90 | qfq | 2,650,656 | 41,849,760 | 1.40% |
| 2024-05-13 | 16.25 | 16.26 | 15.63 | 15.68 | 15.68 | qfq | 1,898,693 | 30,062,418 | -3.51% |
| 2024-05-10 | 16.96 | 17.08 | 16.02 | 16.25 | 16.25 | qfq | 2,287,867 | 37,323,129 | -3.50% |
| 2024-05-09 | 16.27 | 17.06 | 16.27 | 16.84 | 16.84 | qfq | 2,822,348 | 47,374,981 | 3.44% |
| 2024-05-08 | 17.09 | 17.10 | 16.16 | 16.28 | 16.28 | qfq | 3,126,349 | 51,562,760 | -4.40% |
| 2024-05-07 | 17.22 | 17.44 | 16.80 | 17.03 | 17.03 | qfq | 2,738,521 | 46,744,396 | -1.28% |
| 2024-05-06 | 17.35 | 17.64 | 17.12 | 17.25 | 17.25 | qfq | 4,818,522 | 83,649,480 | -0.81% |
| 2024-04-30 | 17.32 | 17.44 | 16.81 | 17.39 | 17.39 | qfq | 2,743,362 | 46,931,127 | 0.58% |
| 2024-04-29 | 17.00 | 17.70 | 16.98 | 17.29 | 17.29 | qfq | 2,533,205 | 44,021,352 | 1.89% |
| 2024-04-26 | 16.28 | 17.13 | 15.88 | 16.97 | 16.97 | qfq | 2,865,135 | 47,934,310 | 5.80% |
| 2024-04-25 | 16.32 | 16.64 | 16.00 | 16.04 | 16.04 | qfq | 2,171,890 | 35,279,207 | -1.60% |
| 2024-04-24 | 16.02 | 16.66 | 16.00 | 16.30 | 16.30 | qfq | 2,125,506 | 34,754,215 | 1.81% |
| 2024-04-23 | 16.18 | 16.70 | 15.94 | 16.01 | 16.01 | qfq | 2,347,900 | 38,136,676 | -0.25% |
| 2024-04-22 | 16.58 | 16.85 | 16.00 | 16.05 | 16.05 | qfq | 2,794,236 | 45,556,598 | -4.46% |
| 2024-04-19 | 17.06 | 17.24 | 16.57 | 16.80 | 16.80 | qfq | 1,529,078 | 25,754,153 | -2.04% |
| 2024-04-18 | 16.95 | 17.52 | 16.26 | 17.15 | 17.15 | qfq | 3,247,106 | 55,106,056 | -0.23% |
| 2024-04-17 | 16.78 | 17.58 | 16.63 | 17.19 | 17.19 | qfq | 4,667,041 | 79,755,543 | 3.37% |
| 2024-04-16 | 18.33 | 18.33 | 16.50 | 16.63 | 16.63 | qfq | 5,913,776 | 101,703,349 | -9.72% |
| 2024-04-15 | 18.95 | 18.95 | 17.91 | 18.42 | 18.42 | qfq | 3,833,587 | 70,121,059 | -3.00% |
| 2024-04-12 | 18.49 | 19.55 | 18.22 | 18.99 | 18.99 | qfq | 4,001,239 | 75,783,848 | 3.77% |
| 2024-04-11 | 18.40 | 18.45 | 18.05 | 18.30 | 18.30 | qfq | 3,630,219 | 66,348,505 | -0.44% |
| 2024-04-10 | 19.80 | 19.80 | 18.25 | 18.38 | 18.38 | qfq | 9,666,018 | 181,988,073 | -7.50% |
| 2024-04-09 | 19.05 | 20.15 | 19.05 | 19.87 | 19.87 | qfq | 5,670,183 | 111,931,238 | 2.69% |
| 2024-04-08 | 18.88 | 19.60 | 18.69 | 19.35 | 19.35 | qfq | 6,298,085 | 121,330,098 | 3.31% |
| 2024-04-03 | 18.33 | 19.99 | 18.33 | 18.73 | 18.73 | qfq | 10,628,717 | 205,377,447 | 0.64% |
| 2024-04-02 | 18.60 | 18.68 | 18.21 | 18.61 | 18.61 | qfq | 4,875,793 | 89,917,705 | -0.21% |
| 2024-04-01 | 17.91 | 19.13 | 17.58 | 18.65 | 18.65 | qfq | 8,757,934 | 161,544,155 | 4.19% |
| 2024-03-29 | 15.42 | 17.90 | 15.42 | 17.90 | 17.90 | qfq | 9,034,854 | 153,800,224 | 15.41% |
| 2024-03-28 | 15.49 | 15.71 | 15.20 | 15.51 | 15.51 | qfq | 3,336,097 | 51,599,585 | 2.11% |
| 2024-03-27 | 16.20 | 16.21 | 15.10 | 15.19 | 15.19 | qfq | 2,851,634 | 44,114,107 | -5.12% |
| 2024-03-26 | 15.88 | 16.20 | 15.61 | 16.01 | 16.01 | qfq | 1,936,034 | 30,749,381 | 0.82% |
| 2024-03-25 | 17.19 | 17.24 | 15.75 | 15.88 | 15.88 | qfq | 5,060,780 | 82,082,198 | -6.59% |
| 2024-03-22 | 18.03 | 18.18 | 16.99 | 17.00 | 17.00 | qfq | 4,557,427 | 78,993,631 | -5.82% |
| 2024-03-21 | 18.27 | 18.30 | 17.79 | 18.05 | 18.05 | qfq | 2,336,020 | 42,145,602 | -1.10% |
| 2024-03-20 | 17.85 | 18.35 | 17.72 | 18.25 | 18.25 | qfq | 2,026,190 | 36,603,210 | 2.18% |
| 2024-03-19 | 18.26 | 18.26 | 17.71 | 17.86 | 17.86 | qfq | 2,779,015 | 49,650,742 | -1.71% |
| 2024-03-18 | 17.78 | 18.21 | 17.58 | 18.17 | 18.17 | qfq | 2,400,365 | 43,162,731 | 2.19% |
| 2024-03-15 | 17.55 | 17.83 | 17.28 | 17.78 | 17.78 | qfq | 1,660,786 | 29,153,618 | 1.31% |
| 2024-03-14 | 18.51 | 18.98 | 17.23 | 17.55 | 17.55 | qfq | 5,479,082 | 97,848,377 | -5.39% |
| 2024-03-13 | 17.68 | 19.06 | 17.30 | 18.55 | 18.55 | qfq | 5,761,157 | 105,125,002 | 6.00% |
| 2024-03-12 | 17.71 | 18.06 | 17.45 | 17.50 | 17.50 | qfq | 2,589,242 | 45,635,865 | -0.40% |
| 2024-03-11 | 17.49 | 17.60 | 17.29 | 17.57 | 17.57 | qfq | 1,537,317 | 26,855,358 | 0.92% |
| 2024-03-08 | 17.39 | 17.68 | 17.06 | 17.41 | 17.41 | qfq | 1,868,196 | 32,418,205 | -0.23% |
| 2024-03-07 | 17.84 | 18.18 | 17.03 | 17.45 | 17.45 | qfq | 3,208,753 | 55,656,312 | -1.52% |
| 2024-03-06 | 17.45 | 18.15 | 17.45 | 17.72 | 17.72 | qfq | 3,296,726 | 58,604,825 | 0.62% |
| 2024-03-05 | 17.40 | 18.23 | 17.17 | 17.61 | 17.61 | qfq | 3,967,926 | 70,744,838 | 0.69% |
| 2024-03-04 | 17.78 | 17.97 | 17.08 | 17.49 | 17.49 | qfq | 3,131,702 | 54,501,943 | -1.96% |
| 2024-03-01 | 17.18 | 18.36 | 16.88 | 17.84 | 17.84 | qfq | 4,611,091 | 81,122,674 | 3.42% |
| 2024-02-29 | 16.96 | 17.32 | 16.56 | 17.25 | 17.25 | qfq | 3,774,886 | 64,223,389 | 2.19% |
| 2024-02-28 | 18.58 | 18.65 | 16.85 | 16.88 | 16.88 | qfq | 5,060,821 | 89,364,943 | -8.16% |
| 2024-02-27 | 17.90 | 18.70 | 17.47 | 18.38 | 18.38 | qfq | 3,936,796 | 71,361,831 | 1.83% |
| 2024-02-26 | 16.77 | 18.78 | 16.77 | 18.05 | 18.05 | qfq | 6,060,812 | 108,188,757 | 9.59% |
| 2024-02-23 | 15.80 | 16.55 | 15.62 | 16.47 | 16.47 | qfq | 2,343,779 | 37,738,133 | 4.17% |
| 2024-02-22 | 15.47 | 16.00 | 15.44 | 15.81 | 15.81 | qfq | 2,213,898 | 34,870,568 | -0.32% |
| 2024-02-21 | 15.16 | 16.54 | 14.87 | 15.86 | 15.86 | qfq | 4,635,908 | 74,042,813 | 4.20% |
| 2024-02-20 | 15.62 | 15.70 | 15.10 | 15.22 | 15.22 | qfq | 2,452,805 | 37,452,871 | -3.06% |
| 2024-02-19 | 15.38 | 16.23 | 15.14 | 15.70 | 15.70 | qfq | 3,415,347 | 53,787,407 | 1.82% |
| 2024-02-08 | 12.80 | 15.59 | 12.80 | 15.42 | 15.42 | qfq | 6,811,573 | 98,417,305 | 16.38% |
| 2024-02-07 | 13.98 | 14.13 | 12.85 | 13.25 | 13.25 | qfq | 5,415,990 | 73,901,088 | -3.85% |
| 2024-02-06 | 13.13 | 14.55 | 12.10 | 13.78 | 13.78 | qfq | 4,989,964 | 65,743,904 | 4.39% |
| 2024-02-05 | 14.72 | 14.72 | 12.86 | 13.20 | 13.20 | qfq | 4,928,772 | 66,605,273 | -9.03% |
| 2024-02-02 | 15.30 | 15.68 | 14.15 | 14.51 | 14.51 | qfq | 3,156,351 | 46,782,648 | -5.96% |
| 2024-02-01 | 15.45 | 15.70 | 15.01 | 15.43 | 15.43 | qfq | 2,517,399 | 38,671,022 | 0.72% |
| 2024-01-31 | 16.44 | 16.61 | 15.19 | 15.32 | 15.32 | qfq | 5,866,351 | 92,354,918 | -7.88% |
| 2024-01-30 | 16.18 | 17.29 | 15.65 | 16.63 | 16.63 | qfq | 6,609,979 | 110,664,633 | 3.94% |
| 2024-01-29 | 16.65 | 16.86 | 16.00 | 16.00 | 16.00 | qfq | 2,821,347 | 46,129,259 | -3.61% |
| 2024-01-26 | 17.12 | 17.19 | 16.53 | 16.60 | 16.60 | qfq | 2,022,010 | 34,112,727 | -2.35% |
| 2024-01-25 | 16.07 | 17.16 | 15.55 | 17.00 | 17.00 | qfq | 5,073,553 | 84,014,583 | 5.72% |
| 2024-01-24 | 16.43 | 16.50 | 15.66 | 16.08 | 16.08 | qfq | 3,372,325 | 53,780,014 | -1.41% |
| 2024-01-23 | 16.43 | 16.66 | 16.03 | 16.31 | 16.31 | qfq | 2,708,112 | 44,116,006 | -0.73% |
| 2024-01-22 | 17.42 | 17.74 | 16.37 | 16.43 | 16.43 | qfq | 2,122,958 | 35,949,379 | -6.38% |
| 2024-01-19 | 17.98 | 18.17 | 17.48 | 17.55 | 17.55 | qfq | 1,614,132 | 28,697,782 | -1.96% |
| 2024-01-18 | 17.75 | 18.13 | 17.20 | 17.90 | 17.90 | qfq | 2,821,836 | 49,578,455 | -0.56% |
| 2024-01-17 | 18.79 | 18.79 | 17.96 | 18.00 | 18.00 | qfq | 1,712,626 | 31,275,022 | -3.90% |
| 2024-01-16 | 19.20 | 19.30 | 18.22 | 18.73 | 18.73 | qfq | 4,209,909 | 77,890,389 | -2.75% |
| 2024-01-15 | 18.67 | 19.29 | 18.20 | 19.26 | 19.26 | qfq | 4,249,158 | 80,403,369 | 3.16% |
| 2024-01-12 | 20.06 | 20.06 | 18.54 | 18.67 | 18.67 | qfq | 5,319,660 | 101,093,570 | -6.32% |
| 2024-01-11 | 19.51 | 20.09 | 19.51 | 19.93 | 19.93 | qfq | 2,399,170 | 47,796,142 | 1.27% |
| 2024-01-10 | 19.61 | 19.97 | 19.33 | 19.68 | 19.68 | qfq | 1,221,048 | 24,011,874 | -0.10% |
| 2024-01-09 | 19.54 | 20.34 | 19.51 | 19.70 | 19.70 | qfq | 1,946,286 | 38,547,920 | 0.15% |
| 2024-01-08 | 20.18 | 20.18 | 19.50 | 19.67 | 19.67 | qfq | 1,939,269 | 38,503,964 | -2.53% |
| 2024-01-05 | 21.06 | 21.35 | 19.98 | 20.18 | 20.18 | qfq | 3,325,518 | 68,450,738 | -5.66% |
| 2024-01-04 | 21.88 | 22.04 | 21.15 | 21.39 | 21.39 | qfq | 3,905,056 | 84,031,185 | -3.69% |
| 2024-01-03 | 21.00 | 22.25 | 20.95 | 22.21 | 22.21 | qfq | 5,661,123 | 122,405,336 | 5.26% |
| 2024-01-02 | 20.26 | 21.50 | 20.26 | 21.10 | 21.10 | qfq | 4,434,831 | 93,598,583 | 4.30% |
| 2023-12-29 | 20.31 | 20.70 | 20.07 | 20.23 | 20.23 | qfq | 2,591,261 | 52,436,037 | -0.78% |
| 2023-12-28 | 19.43 | 20.52 | 19.10 | 20.39 | 20.39 | qfq | 3,766,213 | 74,893,069 | 4.94% |
| 2023-12-27 | 19.81 | 20.03 | 19.21 | 19.43 | 19.43 | qfq | 2,544,197 | 49,900,093 | -2.17% |
| 2023-12-26 | 20.48 | 20.48 | 19.77 | 19.86 | 19.86 | qfq | 1,417,683 | 28,357,239 | -2.07% |
| 2023-12-25 | 20.26 | 20.58 | 20.08 | 20.28 | 20.28 | qfq | 1,466,005 | 29,796,502 | 0.10% |
| 2023-12-22 | 20.99 | 21.19 | 20.01 | 20.26 | 20.26 | qfq | 2,598,624 | 53,482,611 | -1.75% |
| 2023-12-21 | 21.20 | 21.20 | 19.69 | 20.62 | 20.62 | qfq | 5,385,482 | 109,739,985 | -2.74% |
| 2023-12-20 | 21.81 | 22.07 | 21.00 | 21.20 | 21.20 | qfq | 2,582,304 | 55,177,917 | -2.57% |
| 2023-12-19 | 22.08 | 22.49 | 21.65 | 21.76 | 21.76 | qfq | 1,519,638 | 33,266,479 | -0.96% |
| 2023-12-18 | 22.25 | 22.52 | 21.85 | 21.97 | 21.97 | qfq | 1,522,309 | 33,670,760 | -2.74% |
| 2023-12-15 | 22.98 | 23.11 | 22.43 | 22.59 | 22.59 | qfq | 1,515,387 | 34,309,869 | -0.75% |
| 2023-12-14 | 23.03 | 23.89 | 22.68 | 22.76 | 22.76 | qfq | 1,878,480 | 43,588,983 | -2.11% |
| 2023-12-13 | 23.48 | 23.57 | 23.24 | 23.25 | 23.25 | qfq | 660,985 | 15,454,148 | -1.19% |
| 2023-12-12 | 23.52 | 23.85 | 23.49 | 23.53 | 23.53 | qfq | 963,425 | 22,722,668 | -0.93% |
| 2023-12-11 | 23.41 | 23.96 | 23.27 | 23.75 | 23.75 | qfq | 1,466,968 | 34,706,483 | 1.45% |
| 2023-12-08 | 23.47 | 23.88 | 23.30 | 23.41 | 23.41 | qfq | 1,175,877 | 27,675,518 | -1.22% |
| 2023-12-07 | 23.55 | 23.87 | 23.15 | 23.70 | 23.70 | qfq | 1,767,884 | 41,601,254 | 0.64% |
| 2023-12-06 | 24.00 | 24.06 | 23.49 | 23.55 | 23.55 | qfq | 1,661,515 | 39,482,251 | -2.52% |
| 2023-12-05 | 24.10 | 24.55 | 23.65 | 24.16 | 24.16 | qfq | 2,401,404 | 57,871,527 | -0.62% |
| 2023-12-04 | 24.31 | 24.50 | 23.90 | 24.31 | 24.31 | qfq | 1,240,311 | 30,005,837 | -0.08% |
| 2023-12-01 | 24.24 | 24.51 | 24.07 | 24.33 | 24.33 | qfq | 1,244,290 | 30,235,806 | -0.12% |
| 2023-11-30 | 24.92 | 25.20 | 24.10 | 24.36 | 24.36 | qfq | 1,540,133 | 37,593,871 | -2.40% |
| 2023-11-29 | 25.25 | 25.44 | 24.94 | 24.96 | 24.96 | qfq | 1,608,141 | 40,464,485 | -0.32% |
| 2023-11-28 | 25.62 | 25.62 | 24.05 | 25.04 | 25.04 | qfq | 3,963,858 | 98,125,300 | -1.92% |
| 2023-11-27 | 25.12 | 26.00 | 24.98 | 25.53 | 25.53 | qfq | 2,459,973 | 62,893,047 | 1.19% |
| 2023-11-24 | 25.37 | 25.54 | 24.90 | 25.23 | 25.23 | qfq | 1,766,797 | 44,289,752 | -1.10% |
| 2023-11-23 | 25.33 | 25.79 | 25.03 | 25.51 | 25.51 | qfq | 1,768,735 | 45,091,578 | 0.59% |
| 2023-11-22 | 25.35 | 25.77 | 25.16 | 25.36 | 25.36 | qfq | 2,549,335 | 64,734,946 | -0.43% |
| 2023-11-21 | 26.22 | 26.50 | 25.43 | 25.47 | 25.47 | qfq | 3,230,592 | 83,001,263 | -2.34% |
| 2023-11-20 | 27.07 | 27.07 | 25.86 | 26.08 | 26.08 | qfq | 4,651,426 | 121,812,963 | -2.72% |
| 2023-11-17 | 24.96 | 27.34 | 24.96 | 26.81 | 26.81 | qfq | 8,644,094 | 230,675,560 | 7.41% |
| 2023-11-16 | 25.80 | 25.98 | 24.90 | 24.96 | 24.96 | qfq | 2,424,556 | 61,012,257 | -3.44% |
| 2023-11-15 | 25.29 | 26.39 | 25.29 | 25.85 | 25.85 | qfq | 3,857,762 | 99,586,646 | 2.42% |
| 2023-11-14 | 24.74 | 25.40 | 24.74 | 25.24 | 25.24 | qfq | 1,801,171 | 45,186,453 | 0.96% |
| 2023-11-13 | 25.26 | 25.52 | 24.73 | 25.00 | 25.00 | qfq | 1,851,905 | 46,289,366 | 0.52% |
| 2023-11-10 | 25.20 | 25.20 | 24.49 | 24.87 | 24.87 | qfq | 2,026,430 | 50,209,754 | -1.47% |
| 2023-11-09 | 24.42 | 25.68 | 24.24 | 25.24 | 25.24 | qfq | 4,163,002 | 104,956,455 | 3.32% |
| 2023-11-08 | 24.32 | 24.95 | 24.04 | 24.43 | 24.43 | qfq | 2,363,182 | 57,799,207 | 0.58% |
| 2023-11-07 | 24.52 | 24.70 | 24.00 | 24.29 | 24.29 | qfq | 3,767,519 | 91,272,552 | -1.30% |
| 2023-11-06 | 24.53 | 24.83 | 24.13 | 24.61 | 24.61 | qfq | 3,630,315 | 88,783,581 | 0.33% |
| 2023-11-03 | 24.67 | 25.18 | 24.42 | 24.53 | 24.53 | qfq | 2,506,085 | 62,040,365 | -0.41% |
| 2023-11-02 | 25.44 | 25.87 | 24.62 | 24.63 | 24.63 | qfq | 2,864,823 | 71,698,517 | -4.28% |
| 2023-11-01 | 24.85 | 26.50 | 24.85 | 25.73 | 25.73 | qfq | 6,162,877 | 158,794,480 | 3.62% |
| 2023-10-31 | 24.34 | 25.60 | 24.07 | 24.83 | 24.83 | qfq | 5,325,038 | 132,988,245 | 1.97% |
| 2023-10-30 | 24.20 | 24.80 | 23.35 | 24.35 | 24.35 | qfq | 3,856,992 | 93,514,790 | 2.01% |
| 2023-10-27 | 24.60 | 24.80 | 23.75 | 23.87 | 23.87 | qfq | 6,130,344 | 147,453,808 | -4.90% |
| 2023-10-26 | 23.98 | 25.34 | 22.87 | 25.10 | 25.10 | qfq | 7,834,290 | 190,055,042 | 3.72% |
| 2023-10-25 | 23.31 | 24.50 | 22.27 | 24.20 | 24.20 | qfq | 5,384,854 | 127,559,284 | 6.28% |
| 2023-10-24 | 21.47 | 22.92 | 21.39 | 22.77 | 22.77 | qfq | 3,314,949 | 72,999,066 | 7.81% |
| 2023-10-23 | 22.13 | 22.14 | 21.05 | 21.12 | 21.12 | qfq | 1,618,552 | 34,704,430 | -4.69% |
| 2023-10-20 | 21.76 | 23.10 | 21.76 | 22.16 | 22.16 | qfq | 4,020,806 | 90,727,860 | 0.86% |
| 2023-10-19 | 22.28 | 22.83 | 21.90 | 21.97 | 21.97 | qfq | 1,987,980 | 44,166,624 | -1.66% |
| 2023-10-18 | 22.74 | 22.75 | 22.11 | 22.34 | 22.34 | qfq | 1,895,938 | 42,325,850 | -1.54% |
| 2023-10-17 | 22.42 | 22.74 | 22.22 | 22.69 | 22.69 | qfq | 1,310,216 | 29,452,309 | 0.58% |
| 2023-10-16 | 23.00 | 23.30 | 22.25 | 22.56 | 22.56 | qfq | 1,700,700 | 38,393,863 | -1.40% |
| 2023-10-13 | 23.28 | 23.39 | 22.71 | 22.88 | 22.88 | qfq | 1,252,565 | 28,656,912 | -1.76% |
| 2023-10-12 | 23.70 | 23.83 | 22.98 | 23.29 | 23.29 | qfq | 1,022,507 | 23,778,919 | -0.17% |
| 2023-10-11 | 23.53 | 23.96 | 23.00 | 23.33 | 23.33 | qfq | 1,880,749 | 44,151,062 | -1.10% |
| 2023-10-10 | 23.76 | 24.40 | 23.56 | 23.59 | 23.59 | qfq | 1,464,616 | 34,739,827 | -0.84% |
| 2023-10-09 | 24.33 | 24.79 | 23.60 | 23.79 | 23.79 | qfq | 1,965,540 | 47,205,211 | -2.18% |
| 2023-09-28 | 23.98 | 24.73 | 23.61 | 24.32 | 24.32 | qfq | 2,500,846 | 60,797,441 | 2.83% |
| 2023-09-27 | 23.62 | 24.28 | 23.35 | 23.65 | 23.65 | qfq | 1,917,150 | 45,660,053 | 0.13% |
| 2023-09-26 | 23.55 | 24.01 | 22.90 | 23.62 | 23.62 | qfq | 2,101,111 | 49,404,754 | 0.21% |
| 2023-09-25 | 24.04 | 24.18 | 23.32 | 23.57 | 23.57 | qfq | 1,926,632 | 45,524,548 | -0.46% |
| 2023-09-22 | 22.82 | 23.87 | 22.42 | 23.68 | 23.68 | qfq | 1,818,771 | 42,613,009 | 3.77% |
| 2023-09-21 | 23.01 | 23.36 | 22.82 | 22.82 | 22.82 | qfq | 1,197,438 | 27,569,889 | -1.60% |
| 2023-09-20 | 23.64 | 23.64 | 23.00 | 23.19 | 23.19 | qfq | 1,671,633 | 38,761,097 | -1.40% |
| 2023-09-19 | 23.94 | 23.94 | 23.30 | 23.52 | 23.52 | qfq | 1,457,783 | 34,307,980 | -1.75% |
| 2023-09-18 | 24.19 | 24.75 | 23.84 | 23.94 | 23.94 | qfq | 2,642,940 | 64,345,463 | -0.29% |
| 2023-09-15 | 24.24 | 24.60 | 23.77 | 24.01 | 24.01 | qfq | 1,739,634 | 41,944,094 | 0.00% |
| 2023-09-14 | 24.29 | 24.52 | 23.88 | 24.01 | 24.01 | qfq | 1,277,389 | 30,763,979 | -1.44% |
| 2023-09-13 | 25.12 | 25.12 | 23.85 | 24.36 | 24.36 | qfq | 2,613,607 | 63,218,830 | -2.25% |
| 2023-09-12 | 24.75 | 25.39 | 24.70 | 24.92 | 24.92 | qfq | 1,613,363 | 40,359,616 | -0.32% |
| 2023-09-11 | 25.00 | 25.58 | 24.32 | 25.00 | 25.00 | qfq | 2,168,847 | 54,379,832 | 1.63% |
| 2023-09-08 | 24.18 | 24.79 | 23.81 | 24.60 | 24.60 | qfq | 1,666,401 | 40,720,375 | 2.63% |
| 2023-09-07 | 24.83 | 25.10 | 23.83 | 23.97 | 23.97 | qfq | 2,751,126 | 66,621,008 | -4.12% |
| 2023-09-06 | 25.09 | 25.26 | 24.41 | 25.00 | 25.00 | qfq | 1,666,780 | 41,528,759 | 0.32% |
| 2023-09-05 | 24.81 | 25.44 | 24.53 | 24.92 | 24.92 | qfq | 3,539,080 | 88,256,185 | 0.85% |
| 2023-09-04 | 26.37 | 26.47 | 24.52 | 24.71 | 24.71 | qfq | 5,906,563 | 147,499,249 | -6.51% |
| 2023-09-01 | 26.15 | 26.62 | 26.00 | 26.43 | 26.43 | qfq | 2,246,092 | 59,127,415 | 2.56% |
| 2023-08-31 | 26.50 | 26.50 | 25.40 | 25.77 | 25.77 | qfq | 2,756,016 | 71,045,328 | -2.02% |
| 2023-08-30 | 26.75 | 27.79 | 25.59 | 26.30 | 26.30 | qfq | 3,668,570 | 97,443,835 | -2.34% |
| 2023-08-29 | 25.47 | 27.20 | 25.13 | 26.93 | 26.93 | qfq | 2,899,532 | 76,933,375 | 7.21% |
| 2023-08-28 | 25.88 | 26.50 | 24.86 | 25.12 | 25.12 | qfq | 2,823,052 | 72,268,120 | 0.80% |
| 2023-08-25 | 25.62 | 25.79 | 24.76 | 24.92 | 24.92 | qfq | 1,601,492 | 40,125,643 | -2.73% |
| 2023-08-24 | 25.75 | 26.32 | 25.17 | 25.62 | 25.62 | qfq | 2,246,672 | 57,472,990 | -0.27% |
| 2023-08-23 | 26.50 | 26.60 | 25.50 | 25.69 | 25.69 | qfq | 1,830,382 | 47,523,198 | -5.20% |
| 2023-08-22 | 27.48 | 27.64 | 26.21 | 27.10 | 26.86 | qfq | 1,697,898 | 45,690,121 | -0.70% |
| 2023-08-21 | 27.21 | 27.87 | 26.96 | 27.29 | 27.04 | qfq | 1,366,754 | 37,491,976 | 0.78% |
| 2023-08-18 | 26.84 | 27.82 | 26.80 | 27.08 | 26.84 | qfq | 1,499,536 | 40,844,688 | -1.81% |
| 2023-08-17 | 26.66 | 27.85 | 25.71 | 27.58 | 27.33 | qfq | 3,274,777 | 88,698,051 | 5.23% |
| 2023-08-16 | 26.31 | 27.00 | 25.60 | 26.21 | 25.97 | qfq | 1,356,220 | 35,928,495 | -0.38% |
| 2023-08-15 | 27.39 | 27.42 | 26.02 | 26.31 | 26.07 | qfq | 1,752,794 | 46,292,519 | -3.73% |
| 2023-08-14 | 27.20 | 27.41 | 26.19 | 27.33 | 27.08 | qfq | 2,628,802 | 70,298,124 | 0.33% |
| 2023-08-11 | 27.42 | 28.26 | 27.21 | 27.24 | 26.99 | qfq | 2,414,825 | 66,733,384 | -0.66% |
| 2023-08-10 | 27.52 | 28.12 | 27.11 | 27.42 | 27.17 | qfq | 1,645,304 | 45,455,701 | -0.33% |
| 2023-08-09 | 27.95 | 28.30 | 27.34 | 27.51 | 27.26 | qfq | 2,998,098 | 82,901,996 | -1.57% |
| 2023-08-08 | 29.68 | 29.83 | 27.77 | 27.95 | 27.70 | qfq | 4,603,633 | 130,929,057 | -5.77% |
| 2023-08-07 | 30.33 | 30.54 | 29.45 | 29.66 | 29.39 | qfq | 1,910,808 | 57,094,166 | -2.11% |
| 2023-08-04 | 30.29 | 30.47 | 30.03 | 30.30 | 30.03 | qfq | 1,518,548 | 45,957,345 | -0.92% |
| 2023-08-03 | 30.20 | 31.05 | 30.00 | 30.58 | 30.30 | qfq | 1,192,398 | 36,340,998 | 1.02% |
| 2023-08-02 | 30.61 | 30.89 | 29.85 | 30.27 | 30.00 | qfq | 789,742 | 23,871,840 | -0.92% |
| 2023-08-01 | 30.90 | 31.14 | 29.85 | 30.55 | 30.27 | qfq | 1,871,757 | 57,120,207 | 1.43% |
| 2023-07-31 | 29.51 | 30.16 | 29.35 | 30.12 | 29.85 | qfq | 1,776,332 | 53,044,617 | 1.83% |
| 2023-07-28 | 30.12 | 30.46 | 29.40 | 29.58 | 29.31 | qfq | 2,647,142 | 79,119,335 | -2.38% |
| 2023-07-27 | 31.26 | 31.41 | 30.00 | 30.30 | 30.03 | qfq | 4,659,314 | 141,751,143 | -3.23% |
| 2023-07-26 | 32.16 | 32.25 | 31.22 | 31.31 | 31.03 | qfq | 995,652 | 31,561,874 | -2.16% |
| 2023-07-25 | 32.97 | 33.22 | 31.54 | 32.00 | 31.71 | qfq | 2,212,267 | 71,002,724 | -3.03% |
| 2023-07-24 | 33.61 | 33.61 | 32.50 | 33.00 | 32.70 | qfq | 1,684,873 | 55,394,946 | -1.76% |
| 2023-07-21 | 33.78 | 33.81 | 32.94 | 33.59 | 33.29 | qfq | 1,214,612 | 40,685,357 | -1.23% |
| 2023-07-20 | 33.10 | 34.50 | 32.52 | 34.01 | 33.70 | qfq | 3,100,662 | 104,747,139 | 2.75% |
| 2023-07-19 | 34.36 | 34.39 | 32.75 | 33.10 | 32.80 | qfq | 1,940,018 | 64,471,650 | -2.65% |
| 2023-07-18 | 32.20 | 34.39 | 32.00 | 34.00 | 33.69 | qfq | 3,560,728 | 119,996,953 | 3.47% |
| 2023-07-17 | 31.48 | 33.16 | 30.58 | 32.86 | 32.56 | qfq | 4,132,589 | 132,260,633 | 5.52% |