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
仕佳光子688313.SH
最近收盘价117.992026-07-17
最近交易日2026-07-17
成交量（股）25,272,942
成交额（元）3,184,635,828
日线记录718
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-11 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-18 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 718 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 | 140.76 | 142.00 | 117.85 | 117.99 | 117.99 | qfq | 25,272,942 | 3,184,635,828 | -16.93% |
| 2026-07-16 | 140.07 | 148.58 | 137.00 | 142.03 | 142.03 | qfq | 16,898,011 | 2,426,596,125 | -3.18% |
| 2026-07-15 | 153.11 | 156.80 | 146.20 | 146.70 | 146.70 | qfq | 19,264,321 | 2,906,593,710 | -3.42% |
| 2026-07-14 | 140.70 | 153.85 | 137.80 | 151.90 | 151.90 | qfq | 24,306,660 | 3,557,871,508 | 8.81% |
| 2026-07-13 | 145.01 | 149.80 | 138.70 | 139.60 | 139.60 | qfq | 16,756,398 | 2,401,712,251 | -5.44% |
| 2026-07-10 | 159.00 | 162.62 | 147.55 | 147.63 | 147.63 | qfq | 23,079,449 | 3,608,055,006 | -4.48% |
| 2026-07-09 | 144.90 | 156.36 | 136.50 | 154.56 | 154.56 | qfq | 26,895,411 | 3,926,060,193 | 8.91% |
| 2026-07-08 | 147.00 | 149.90 | 138.00 | 141.91 | 141.91 | qfq | 16,673,390 | 2,404,871,103 | -2.10% |
| 2026-07-07 | 149.30 | 150.00 | 141.33 | 144.96 | 144.96 | qfq | 15,578,502 | 2,271,115,680 | -2.50% |
| 2026-07-06 | 158.00 | 158.57 | 141.00 | 148.68 | 148.68 | qfq | 25,671,192 | 3,827,603,831 | -6.24% |
| 2026-07-03 | 158.13 | 166.69 | 157.29 | 158.57 | 158.57 | qfq | 16,518,417 | 2,675,087,618 | -1.45% |
| 2026-07-02 | 161.00 | 170.60 | 156.10 | 160.91 | 160.91 | qfq | 20,220,813 | 3,292,147,008 | -5.79% |
| 2026-07-01 | 181.55 | 183.97 | 168.00 | 170.80 | 170.80 | qfq | 27,150,023 | 4,803,243,907 | -7.50% |
| 2026-06-30 | 178.78 | 191.60 | 174.00 | 184.65 | 184.65 | qfq | 26,816,003 | 4,944,887,219 | 5.33% |
| 2026-06-29 | 178.00 | 182.50 | 165.18 | 175.30 | 175.30 | qfq | 24,782,477 | 4,301,657,882 | -2.45% |
| 2026-06-26 | 193.50 | 194.00 | 173.50 | 179.70 | 179.70 | qfq | 34,393,452 | 6,323,944,647 | -10.12% |
| 2026-06-25 | 204.00 | 205.92 | 193.00 | 199.94 | 199.94 | qfq | 29,118,751 | 5,799,104,123 | -1.67% |
| 2026-06-24 | 193.00 | 206.67 | 191.08 | 203.33 | 203.33 | qfq | 35,118,481 | 7,014,708,663 | 1.68% |
| 2026-06-23 | 178.60 | 205.79 | 172.60 | 199.98 | 199.98 | qfq | 40,968,015 | 7,739,616,676 | 9.55% |
| 2026-06-22 | 181.00 | 188.99 | 176.80 | 182.55 | 182.55 | qfq | 35,333,462 | 6,440,466,434 | 4.05% |
| 2026-06-18 | 171.00 | 177.46 | 168.18 | 175.44 | 175.44 | qfq | 32,893,306 | 5,709,820,228 | 3.49% |
| 2026-06-17 | 167.68 | 171.97 | 165.70 | 169.52 | 169.52 | qfq | 32,039,043 | 5,422,600,129 | -1.96% |
| 2026-06-16 | 169.00 | 177.50 | 166.05 | 172.91 | 172.91 | qfq | 34,721,022 | 5,975,414,410 | 3.83% |
| 2026-06-15 | 152.00 | 166.88 | 150.00 | 166.53 | 166.53 | qfq | 32,291,518 | 5,164,876,260 | 11.71% |
| 2026-06-12 | 160.00 | 162.00 | 147.50 | 149.07 | 149.07 | qfq | 22,677,746 | 3,434,748,747 | -1.60% |
| 2026-06-11 | 152.05 | 155.58 | 148.06 | 151.50 | 151.50 | qfq | 18,932,043 | 2,888,842,537 | -0.09% |
| 2026-06-10 | 154.50 | 157.55 | 149.00 | 151.63 | 151.33 | qfq | 18,317,841 | 2,800,406,429 | -5.76% |
| 2026-06-09 | 153.36 | 162.02 | 152.28 | 160.89 | 160.57 | qfq | 24,826,796 | 3,918,848,870 | 7.78% |
| 2026-06-08 | 143.10 | 155.00 | 143.10 | 149.28 | 148.98 | qfq | 23,209,882 | 3,492,944,194 | -4.79% |
| 2026-06-05 | 162.00 | 174.59 | 154.00 | 156.79 | 156.48 | qfq | 34,206,743 | 5,620,760,448 | -5.23% |
| 2026-06-04 | 163.13 | 168.98 | 162.96 | 165.45 | 165.12 | qfq | 29,285,027 | 4,860,780,715 | -2.02% |
| 2026-06-03 | 160.80 | 181.00 | 158.53 | 168.86 | 168.53 | qfq | 46,395,840 | 7,811,881,252 | 9.29% |
| 2026-06-02 | 151.78 | 157.40 | 146.88 | 154.50 | 154.19 | qfq | 26,267,389 | 4,020,697,247 | 5.60% |
| 2026-06-01 | 160.01 | 160.80 | 146.06 | 146.30 | 146.01 | qfq | 31,098,255 | 4,687,568,808 | -10.07% |
| 2026-05-29 | 167.01 | 168.40 | 158.00 | 162.69 | 162.37 | qfq | 26,070,928 | 4,232,763,498 | -0.67% |
| 2026-05-28 | 153.00 | 166.00 | 152.18 | 163.78 | 163.46 | qfq | 33,536,712 | 5,350,116,274 | 5.66% |
| 2026-05-27 | 160.00 | 162.78 | 149.20 | 155.00 | 154.69 | qfq | 51,072,808 | 7,973,951,554 | -9.40% |
| 2026-05-26 | 180.00 | 180.00 | 166.20 | 171.08 | 170.74 | qfq | 31,104,720 | 5,301,241,784 | -6.06% |
| 2026-05-25 | 177.00 | 184.87 | 174.18 | 182.12 | 181.76 | qfq | 32,905,341 | 5,907,691,200 | 4.24% |
| 2026-05-22 | 173.00 | 180.89 | 161.88 | 174.72 | 174.37 | qfq | 39,095,101 | 6,703,621,318 | 4.07% |
| 2026-05-21 | 188.00 | 188.18 | 166.00 | 167.88 | 167.55 | qfq | 35,229,477 | 6,152,825,162 | -9.20% |
| 2026-05-20 | 172.35 | 188.46 | 167.80 | 184.90 | 184.53 | qfq | 32,856,991 | 5,918,115,126 | 6.69% |
| 2026-05-19 | 172.00 | 174.11 | 162.98 | 173.31 | 172.97 | qfq | 25,527,111 | 4,316,962,487 | -0.06% |
| 2026-05-18 | 176.00 | 178.68 | 170.21 | 173.42 | 173.08 | qfq | 25,917,385 | 4,523,993,669 | -1.24% |
| 2026-05-15 | 187.78 | 193.56 | 170.25 | 175.60 | 175.25 | qfq | 32,943,136 | 5,886,274,788 | -3.80% |
| 2026-05-14 | 184.50 | 188.18 | 177.41 | 182.53 | 182.17 | qfq | 30,371,609 | 5,565,136,168 | 1.60% |
| 2026-05-13 | 175.55 | 181.20 | 174.03 | 179.66 | 179.30 | qfq | 27,845,929 | 4,952,983,039 | -0.72% |
| 2026-05-12 | 184.00 | 191.80 | 180.97 | 180.97 | 180.61 | qfq | 30,241,287 | 5,602,639,262 | 1.33% |
| 2026-05-11 | 176.67 | 183.20 | 172.50 | 178.60 | 178.25 | qfq | 34,435,002 | 6,157,845,835 | 1.13% |
| 2026-05-08 | 165.00 | 179.90 | 163.18 | 176.60 | 176.25 | qfq | 34,974,656 | 6,004,544,130 | 4.36% |
| 2026-05-07 | 150.00 | 171.26 | 147.38 | 169.22 | 168.89 | qfq | 42,311,599 | 6,768,658,686 | 11.90% |
| 2026-05-06 | 136.00 | 155.60 | 136.00 | 151.23 | 150.93 | qfq | 51,123,081 | 7,534,489,304 | 14.72% |
| 2026-04-30 | 135.00 | 135.90 | 130.50 | 131.82 | 131.56 | qfq | 28,785,862 | 3,829,656,794 | 0.50% |
| 2026-04-29 | 130.29 | 135.20 | 128.00 | 131.16 | 130.90 | qfq | 34,714,930 | 4,578,682,204 | -2.22% |
| 2026-04-28 | 143.00 | 147.88 | 132.06 | 134.14 | 133.87 | qfq | 46,037,366 | 6,312,871,928 | -7.66% |
| 2026-04-27 | 142.00 | 149.99 | 134.01 | 145.26 | 144.97 | qfq | 46,464,704 | 6,542,596,201 | 1.23% |
| 2026-04-24 | 142.51 | 149.86 | 138.78 | 143.50 | 143.22 | qfq | 45,616,532 | 6,594,726,085 | 3.02% |
| 2026-04-23 | 144.80 | 148.68 | 136.00 | 139.30 | 139.02 | qfq | 43,066,776 | 6,037,177,261 | -4.58% |
| 2026-04-22 | 138.91 | 152.10 | 138.91 | 145.98 | 145.69 | qfq | 46,242,204 | 6,715,951,003 | 7.06% |
| 2026-04-21 | 124.15 | 139.33 | 123.93 | 136.35 | 136.08 | qfq | 48,357,288 | 6,366,376,053 | 8.78% |
| 2026-04-20 | 127.02 | 139.96 | 122.75 | 125.35 | 125.10 | qfq | 55,420,763 | 7,110,957,200 | -0.35% |
| 2026-04-17 | 118.00 | 132.71 | 117.39 | 125.79 | 125.54 | qfq | 51,867,814 | 6,517,594,220 | 9.49% |
| 2026-04-16 | 113.81 | 117.00 | 110.80 | 114.89 | 114.66 | qfq | 33,262,510 | 3,787,597,221 | 0.26% |
| 2026-04-15 | 117.99 | 119.00 | 113.17 | 114.59 | 114.36 | qfq | 39,036,463 | 4,538,073,089 | -5.05% |
| 2026-04-14 | 116.20 | 121.50 | 113.00 | 120.69 | 120.45 | qfq | 46,785,905 | 5,503,556,868 | 3.33% |
| 2026-04-13 | 105.00 | 119.99 | 105.00 | 116.80 | 116.57 | qfq | 58,009,270 | 6,650,902,281 | 10.19% |
| 2026-04-10 | 109.01 | 111.00 | 101.68 | 106.00 | 105.79 | qfq | 59,564,200 | 6,265,476,733 | -0.92% |
| 2026-04-09 | 96.84 | 112.64 | 96.58 | 106.98 | 106.77 | qfq | 59,266,409 | 6,133,907,428 | 8.27% |
| 2026-04-08 | 95.15 | 98.81 | 93.58 | 98.81 | 98.61 | qfq | 44,135,455 | 4,255,275,290 | 8.00% |
| 2026-04-07 | 94.50 | 96.55 | 90.05 | 91.49 | 91.31 | qfq | 41,293,853 | 3,822,365,893 | -5.09% |
| 2026-04-03 | 95.90 | 99.85 | 93.92 | 96.40 | 96.21 | qfq | 47,095,098 | 4,558,686,753 | 3.88% |
| 2026-04-02 | 88.00 | 96.44 | 87.71 | 92.80 | 92.62 | qfq | 58,395,960 | 5,488,166,875 | 4.41% |
| 2026-04-01 | 86.50 | 88.97 | 84.01 | 88.88 | 88.70 | qfq | 42,102,865 | 3,661,585,372 | 6.84% |
| 2026-03-31 | 87.96 | 87.96 | 82.66 | 83.19 | 83.03 | qfq | 33,950,769 | 2,878,081,866 | -7.38% |
| 2026-03-30 | 86.20 | 91.19 | 85.54 | 89.82 | 89.64 | qfq | 35,281,158 | 3,108,502,807 | 1.38% |
| 2026-03-27 | 83.76 | 91.50 | 81.81 | 88.60 | 88.42 | qfq | 43,686,368 | 3,811,863,935 | 2.42% |
| 2026-03-26 | 84.00 | 89.97 | 84.00 | 86.51 | 86.34 | qfq | 41,767,744 | 3,660,256,525 | 0.86% |
| 2026-03-25 | 82.50 | 86.75 | 82.31 | 85.77 | 85.60 | qfq | 46,131,000 | 3,905,576,427 | 6.96% |
| 2026-03-24 | 80.00 | 81.00 | 76.50 | 80.19 | 80.03 | qfq | 25,807,580 | 2,031,850,104 | 3.24% |
| 2026-03-23 | 79.99 | 81.80 | 76.80 | 77.67 | 77.52 | qfq | 31,393,077 | 2,490,398,326 | -7.49% |
| 2026-03-20 | 82.20 | 87.20 | 82.18 | 83.96 | 83.79 | qfq | 52,411,163 | 4,455,038,917 | 5.02% |
| 2026-03-19 | 75.88 | 82.80 | 75.66 | 79.95 | 79.79 | qfq | 27,805,482 | 2,215,007,462 | 2.68% |
| 2026-03-18 | 77.39 | 78.25 | 75.87 | 77.86 | 77.71 | qfq | 16,050,852 | 1,235,759,335 | 1.98% |
| 2026-03-17 | 82.65 | 82.65 | 76.21 | 76.35 | 76.20 | qfq | 25,659,475 | 2,011,595,488 | -6.88% |
| 2026-03-16 | 81.33 | 82.38 | 80.00 | 81.99 | 81.83 | qfq | 18,197,597 | 1,481,149,484 | 0.55% |
| 2026-03-13 | 81.96 | 83.62 | 80.80 | 81.54 | 81.38 | qfq | 22,266,888 | 1,831,573,779 | -2.38% |
| 2026-03-12 | 82.51 | 86.00 | 80.37 | 83.53 | 83.36 | qfq | 30,140,283 | 2,513,100,213 | 0.93% |
| 2026-03-11 | 83.71 | 87.56 | 82.55 | 82.76 | 82.60 | qfq | 32,246,747 | 2,727,817,016 | -0.28% |
| 2026-03-10 | 79.87 | 83.38 | 79.01 | 82.99 | 82.83 | qfq | 33,913,491 | 2,753,100,422 | 7.22% |
| 2026-03-09 | 80.45 | 80.47 | 74.00 | 77.40 | 77.25 | qfq | 33,123,703 | 2,524,842,730 | -6.28% |
| 2026-03-06 | 83.24 | 84.88 | 80.85 | 82.59 | 82.43 | qfq | 27,856,537 | 2,294,917,449 | -2.02% |
| 2026-03-05 | 86.90 | 90.16 | 82.00 | 84.29 | 84.12 | qfq | 42,871,154 | 3,682,187,369 | -0.12% |
| 2026-03-04 | 83.60 | 87.98 | 82.66 | 84.39 | 84.22 | qfq | 29,196,804 | 2,477,575,828 | -2.26% |
| 2026-03-03 | 88.83 | 92.58 | 86.15 | 86.34 | 86.17 | qfq | 45,166,688 | 4,037,123,303 | 0.91% |
| 2026-03-02 | 81.01 | 87.50 | 81.01 | 85.56 | 85.39 | qfq | 31,165,151 | 2,654,345,573 | 1.76% |
| 2026-02-27 | 85.01 | 85.47 | 83.39 | 84.08 | 83.91 | qfq | 27,258,350 | 2,291,851,879 | -4.40% |
| 2026-02-26 | 85.51 | 89.00 | 83.11 | 87.95 | 87.78 | qfq | 35,715,144 | 3,096,976,917 | 3.46% |
| 2026-02-25 | 84.80 | 86.80 | 82.85 | 85.01 | 84.84 | qfq | 20,881,951 | 1,770,450,108 | -0.51% |
| 2026-02-24 | 85.17 | 88.39 | 83.51 | 85.45 | 85.28 | qfq | 27,138,444 | 2,339,281,180 | 3.20% |
| 2026-02-13 | 86.31 | 86.81 | 82.68 | 82.80 | 82.64 | qfq | 25,749,682 | 2,165,556,999 | -5.89% |
| 2026-02-12 | 84.86 | 89.89 | 84.61 | 87.98 | 87.81 | qfq | 31,822,671 | 2,794,860,666 | 4.90% |
| 2026-02-11 | 85.00 | 87.69 | 83.23 | 83.87 | 83.70 | qfq | 19,120,169 | 1,625,118,635 | -2.93% |
| 2026-02-10 | 87.44 | 90.88 | 86.39 | 86.40 | 86.23 | qfq | 25,403,206 | 2,239,389,940 | -0.88% |
| 2026-02-09 | 81.60 | 89.98 | 80.00 | 87.17 | 87.00 | qfq | 41,764,248 | 3,575,684,392 | 10.83% |
| 2026-02-06 | 78.03 | 81.49 | 77.66 | 78.65 | 78.49 | qfq | 17,464,679 | 1,390,883,872 | -0.63% |
| 2026-02-05 | 82.00 | 83.52 | 79.00 | 79.15 | 78.99 | qfq | 21,551,055 | 1,734,273,967 | -6.45% |
| 2026-02-04 | 88.70 | 89.50 | 83.04 | 84.61 | 84.44 | qfq | 31,504,731 | 2,685,679,916 | -6.68% |
| 2026-02-03 | 89.90 | 92.99 | 86.47 | 90.67 | 90.49 | qfq | 35,482,637 | 3,200,009,177 | 2.81% |
| 2026-02-02 | 93.50 | 95.87 | 88.00 | 88.19 | 88.02 | qfq | 41,068,658 | 3,734,527,669 | -4.04% |
| 2026-01-30 | 84.56 | 93.93 | 82.57 | 91.90 | 91.72 | qfq | 53,692,338 | 4,802,005,346 | 7.26% |
| 2026-01-29 | 83.01 | 87.98 | 81.95 | 85.68 | 85.51 | qfq | 42,429,203 | 3,613,996,423 | 2.82% |
| 2026-01-28 | 81.80 | 85.63 | 81.20 | 83.33 | 83.17 | qfq | 38,482,709 | 3,204,628,488 | -0.92% |
| 2026-01-27 | 78.60 | 84.60 | 78.00 | 84.10 | 83.93 | qfq | 38,568,339 | 3,171,455,050 | 6.44% |
| 2026-01-26 | 80.00 | 81.25 | 78.81 | 79.01 | 78.85 | qfq | 17,510,237 | 1,394,037,444 | -1.21% |
| 2026-01-23 | 81.50 | 81.51 | 79.01 | 79.98 | 79.82 | qfq | 20,205,012 | 1,618,106,024 | -1.99% |
| 2026-01-22 | 82.00 | 82.50 | 79.88 | 81.60 | 81.44 | qfq | 21,339,993 | 1,730,291,005 | 0.57% |
| 2026-01-21 | 78.92 | 81.99 | 78.80 | 81.14 | 80.98 | qfq | 19,758,214 | 1,598,613,169 | 2.32% |
| 2026-01-20 | 82.16 | 82.75 | 78.56 | 79.30 | 79.14 | qfq | 23,881,567 | 1,908,490,986 | -4.47% |
| 2026-01-19 | 85.50 | 85.50 | 81.78 | 83.01 | 82.85 | qfq | 27,221,098 | 2,268,262,471 | -4.59% |
| 2026-01-16 | 89.51 | 89.79 | 86.08 | 87.00 | 86.83 | qfq | 30,770,761 | 2,699,234,064 | -0.49% |
| 2026-01-15 | 80.98 | 87.50 | 80.64 | 87.43 | 87.26 | qfq | 40,064,031 | 3,399,844,014 | 7.30% |
| 2026-01-14 | 80.97 | 83.43 | 79.55 | 81.48 | 81.32 | qfq | 30,404,866 | 2,467,526,059 | 1.98% |
| 2026-01-13 | 82.02 | 84.08 | 79.57 | 79.90 | 79.74 | qfq | 30,219,367 | 2,462,713,707 | -3.75% |
| 2026-01-12 | 86.44 | 86.44 | 81.00 | 83.01 | 82.85 | qfq | 44,334,895 | 3,669,787,712 | -5.67% |
| 2026-01-09 | 84.72 | 88.65 | 83.20 | 88.00 | 87.83 | qfq | 29,466,481 | 2,544,263,348 | 2.31% |
| 2026-01-08 | 87.92 | 88.88 | 85.50 | 86.01 | 85.84 | qfq | 22,480,424 | 1,945,959,635 | -3.14% |
| 2026-01-07 | 87.29 | 89.58 | 86.81 | 88.80 | 88.62 | qfq | 28,627,195 | 2,528,576,960 | 2.62% |
| 2026-01-06 | 87.55 | 88.40 | 84.72 | 86.53 | 86.36 | qfq | 29,072,601 | 2,505,419,790 | -2.59% |
| 2026-01-05 | 88.98 | 89.57 | 87.17 | 88.83 | 88.65 | qfq | 21,282,878 | 1,882,349,537 | 0.06% |
| 2025-12-31 | 90.00 | 91.49 | 88.08 | 88.78 | 88.60 | qfq | 15,770,945 | 1,408,053,863 | -2.01% |
| 2025-12-30 | 88.06 | 92.80 | 87.69 | 90.60 | 90.42 | qfq | 28,960,235 | 2,641,853,305 | 1.41% |
| 2025-12-29 | 91.01 | 92.20 | 88.91 | 89.34 | 89.16 | qfq | 26,966,526 | 2,426,494,005 | -2.03% |
| 2025-12-26 | 95.50 | 95.50 | 90.55 | 91.19 | 91.01 | qfq | 27,580,340 | 2,549,816,292 | -5.46% |
| 2025-12-25 | 95.40 | 96.96 | 91.50 | 96.46 | 96.27 | qfq | 23,334,165 | 2,200,069,936 | 2.31% |
| 2025-12-24 | 96.73 | 97.57 | 93.31 | 94.28 | 94.09 | qfq | 20,353,511 | 1,924,991,370 | -2.11% |
| 2025-12-23 | 98.00 | 101.00 | 94.85 | 96.31 | 96.12 | qfq | 24,543,171 | 2,389,202,238 | -1.13% |
| 2025-12-22 | 97.54 | 100.20 | 96.43 | 97.41 | 97.22 | qfq | 22,809,147 | 2,236,495,450 | 2.97% |
| 2025-12-19 | 99.88 | 100.09 | 94.22 | 94.60 | 94.41 | qfq | 19,723,872 | 1,897,856,157 | -3.05% |
| 2025-12-18 | 98.58 | 100.80 | 97.50 | 97.58 | 97.39 | qfq | 20,411,214 | 2,014,424,315 | -4.24% |
| 2025-12-17 | 96.84 | 102.58 | 95.00 | 101.90 | 101.70 | qfq | 29,069,743 | 2,878,737,485 | 6.63% |
| 2025-12-16 | 98.18 | 99.98 | 95.07 | 95.56 | 95.37 | qfq | 24,930,977 | 2,421,538,947 | -2.06% |
| 2025-12-15 | 102.98 | 103.90 | 97.57 | 97.57 | 97.38 | qfq | 36,942,845 | 3,700,663,662 | -10.49% |
| 2025-12-12 | 96.92 | 111.11 | 93.50 | 109.00 | 108.78 | qfq | 56,162,387 | 5,760,608,802 | 11.45% |
| 2025-12-11 | 96.62 | 103.90 | 95.03 | 97.80 | 97.61 | qfq | 34,595,203 | 3,467,380,488 | 1.77% |
| 2025-12-10 | 93.26 | 97.40 | 92.77 | 96.10 | 95.91 | qfq | 28,886,575 | 2,745,026,923 | 2.13% |
| 2025-12-09 | 93.00 | 97.68 | 91.86 | 94.10 | 93.91 | qfq | 33,989,582 | 3,209,718,706 | 0.79% |
| 2025-12-08 | 86.27 | 94.50 | 86.22 | 93.36 | 93.18 | qfq | 35,546,335 | 3,258,660,383 | 8.31% |
| 2025-12-05 | 80.35 | 91.20 | 80.18 | 86.20 | 86.03 | qfq | 43,341,558 | 3,723,177,463 | 7.12% |
| 2025-12-04 | 79.00 | 81.72 | 77.29 | 80.47 | 80.31 | qfq | 23,996,632 | 1,912,880,453 | -0.01% |
| 2025-12-03 | 77.44 | 83.00 | 76.82 | 80.48 | 80.32 | qfq | 32,383,329 | 2,592,945,001 | 4.52% |
| 2025-12-02 | 77.40 | 79.60 | 75.88 | 77.00 | 76.85 | qfq | 16,963,442 | 1,312,860,848 | -2.02% |
| 2025-12-01 | 77.53 | 81.53 | 76.30 | 78.59 | 78.43 | qfq | 24,683,189 | 1,951,490,189 | 3.14% |
| 2025-11-28 | 78.13 | 78.90 | 76.00 | 76.20 | 76.05 | qfq | 20,984,150 | 1,617,301,800 | -1.74% |
| 2025-11-27 | 77.70 | 82.00 | 77.42 | 77.55 | 77.40 | qfq | 27,341,719 | 2,173,837,563 | -1.44% |
| 2025-11-26 | 74.03 | 82.63 | 73.84 | 78.68 | 78.52 | qfq | 38,332,021 | 3,008,392,947 | 4.05% |
| 2025-11-25 | 71.39 | 79.49 | 71.39 | 75.62 | 75.47 | qfq | 38,683,856 | 2,923,063,699 | 9.69% |
| 2025-11-24 | 72.51 | 72.60 | 67.05 | 68.94 | 68.80 | qfq | 25,312,995 | 1,750,395,991 | -3.27% |
| 2025-11-21 | 74.80 | 75.55 | 71.27 | 71.27 | 71.13 | qfq | 25,512,556 | 1,871,841,939 | -9.21% |
| 2025-11-20 | 83.00 | 83.99 | 75.88 | 78.50 | 78.34 | qfq | 27,041,837 | 2,127,319,762 | -1.63% |
| 2025-11-19 | 79.98 | 84.18 | 78.62 | 79.80 | 79.64 | qfq | 25,925,922 | 2,115,235,865 | -0.68% |
| 2025-11-18 | 76.85 | 82.58 | 76.40 | 80.35 | 80.19 | qfq | 25,430,283 | 2,027,199,351 | 2.78% |
| 2025-11-17 | 78.84 | 80.34 | 75.30 | 78.18 | 78.03 | qfq | 21,194,361 | 1,640,241,658 | -0.15% |
| 2025-11-14 | 78.28 | 81.39 | 76.00 | 78.30 | 78.15 | qfq | 22,978,478 | 1,805,578,629 | -4.22% |
| 2025-11-13 | 84.61 | 86.00 | 79.50 | 81.75 | 81.59 | qfq | 33,958,338 | 2,792,173,342 | -3.38% |
| 2025-11-12 | 81.31 | 86.19 | 78.72 | 84.61 | 84.44 | qfq | 40,128,256 | 3,296,467,080 | 2.19% |
| 2025-11-11 | 81.20 | 92.50 | 81.20 | 82.80 | 82.64 | qfq | 58,424,544 | 5,054,813,931 | 7.07% |
| 2025-11-10 | 72.98 | 77.85 | 68.72 | 77.33 | 77.18 | qfq | 36,675,047 | 2,641,349,107 | 4.57% |
| 2025-11-07 | 72.07 | 76.69 | 71.90 | 73.95 | 73.80 | qfq | 31,514,083 | 2,335,216,408 | -0.20% |
| 2025-11-06 | 67.20 | 74.55 | 67.20 | 74.10 | 73.95 | qfq | 44,195,139 | 3,188,855,588 | 12.10% |
| 2025-11-05 | 64.58 | 66.93 | 63.48 | 66.10 | 65.97 | qfq | 25,772,212 | 1,666,742,731 | -2.23% |
| 2025-11-04 | 66.72 | 69.50 | 66.02 | 67.61 | 67.48 | qfq | 24,900,797 | 1,693,451,894 | 1.52% |
| 2025-11-03 | 67.42 | 68.00 | 64.38 | 66.60 | 66.47 | qfq | 22,000,452 | 1,450,701,844 | -2.75% |
| 2025-10-31 | 68.66 | 70.64 | 66.70 | 68.48 | 68.34 | qfq | 20,725,640 | 1,425,923,207 | -2.26% |
| 2025-10-30 | 73.00 | 75.21 | 69.71 | 70.06 | 69.92 | qfq | 28,124,740 | 2,012,526,287 | -5.67% |
| 2025-10-29 | 79.00 | 79.50 | 73.26 | 74.27 | 74.12 | qfq | 30,537,881 | 2,300,016,452 | -3.16% |
| 2025-10-28 | 75.00 | 78.16 | 74.56 | 76.69 | 76.54 | qfq | 34,116,776 | 2,605,972,370 | 0.97% |
| 2025-10-27 | 71.45 | 78.48 | 71.36 | 75.95 | 75.80 | qfq | 50,982,838 | 3,884,561,486 | 11.94% |
| 2025-10-24 | 66.45 | 68.53 | 63.06 | 67.85 | 67.72 | qfq | 32,402,781 | 2,138,890,157 | 3.15% |
| 2025-10-23 | 68.43 | 68.72 | 63.90 | 65.78 | 65.65 | qfq | 26,658,193 | 1,744,901,270 | -4.78% |
| 2025-10-22 | 67.50 | 71.38 | 67.00 | 69.08 | 68.94 | qfq | 39,087,549 | 2,715,402,518 | 2.02% |
| 2025-10-21 | 58.93 | 68.00 | 58.00 | 67.71 | 67.58 | qfq | 43,406,479 | 2,767,953,901 | 15.00% |
| 2025-10-20 | 55.35 | 61.16 | 55.33 | 58.88 | 58.76 | qfq | 42,633,324 | 2,496,311,082 | 8.16% |
| 2025-10-17 | 57.21 | 59.48 | 53.88 | 54.44 | 54.33 | qfq | 50,413,466 | 2,838,589,632 | -18.58% |
| 2025-10-16 | 65.30 | 69.07 | 65.01 | 66.86 | 66.73 | qfq | 22,365,714 | 1,509,392,898 | 2.03% |
| 2025-10-15 | 64.50 | 65.86 | 63.38 | 65.53 | 65.40 | qfq | 20,347,215 | 1,313,810,365 | 2.55% |
| 2025-10-14 | 69.17 | 69.48 | 63.46 | 63.90 | 63.77 | qfq | 17,957,421 | 1,187,360,766 | -5.59% |
| 2025-10-13 | 63.00 | 67.76 | 62.97 | 67.68 | 67.55 | qfq | 16,302,397 | 1,075,400,052 | -0.07% |
| 2025-10-10 | 70.30 | 71.19 | 67.40 | 67.73 | 67.60 | qfq | 18,898,209 | 1,306,533,181 | -4.47% |
| 2025-10-09 | 71.31 | 73.45 | 70.66 | 70.90 | 70.76 | qfq | 18,512,194 | 1,329,820,479 | -0.56% |
| 2025-09-30 | 72.66 | 75.00 | 70.50 | 71.30 | 71.16 | qfq | 22,853,608 | 1,653,349,185 | -0.77% |
| 2025-09-29 | 69.50 | 72.33 | 69.10 | 71.85 | 71.71 | qfq | 17,698,458 | 1,260,747,828 | 1.48% |
| 2025-09-26 | 71.71 | 74.25 | 70.50 | 70.80 | 70.66 | qfq | 20,542,585 | 1,480,161,364 | -2.29% |
| 2025-09-25 | 72.30 | 75.40 | 71.79 | 72.46 | 72.32 | qfq | 21,846,026 | 1,605,487,169 | -0.82% |
| 2025-09-24 | 73.00 | 75.17 | 70.20 | 73.06 | 72.92 | qfq | 25,185,632 | 1,824,691,460 | -3.24% |
| 2025-09-23 | 79.54 | 81.07 | 73.00 | 75.51 | 75.36 | qfq | 30,167,680 | 2,314,320,570 | -3.22% |
| 2025-09-22 | 76.77 | 79.50 | 72.30 | 78.02 | 77.87 | qfq | 34,946,505 | 2,682,831,332 | 1.92% |
| 2025-09-19 | 75.68 | 79.62 | 72.92 | 76.55 | 76.40 | qfq | 39,913,171 | 3,029,798,163 | 3.17% |
| 2025-09-18 | 72.00 | 76.20 | 71.03 | 74.20 | 74.05 | qfq | 39,292,735 | 2,914,195,075 | 2.06% |
| 2025-09-17 | 68.33 | 74.10 | 67.80 | 72.70 | 72.56 | qfq | 39,758,422 | 2,841,300,678 | 5.99% |
| 2025-09-16 | 70.86 | 71.85 | 66.88 | 68.59 | 68.45 | qfq | 38,003,910 | 2,604,089,598 | -3.19% |
| 2025-09-15 | 72.80 | 72.85 | 70.43 | 70.85 | 70.71 | qfq | 26,105,479 | 1,867,023,029 | -3.47% |
| 2025-09-12 | 75.46 | 75.65 | 72.59 | 73.40 | 73.25 | qfq | 35,789,328 | 2,652,560,437 | -5.89% |
| 2025-09-11 | 72.72 | 79.20 | 71.72 | 77.99 | 77.84 | qfq | 44,053,901 | 3,331,702,051 | 9.69% |
| 2025-09-10 | 72.71 | 73.55 | 69.73 | 71.10 | 70.96 | qfq | 28,655,598 | 2,059,173,777 | 0.71% |
| 2025-09-09 | 73.30 | 75.00 | 70.04 | 70.60 | 70.46 | qfq | 21,921,661 | 1,584,138,895 | -3.81% |
| 2025-09-08 | 74.96 | 74.96 | 70.50 | 73.40 | 73.25 | qfq | 31,000,681 | 2,243,016,255 | -3.42% |
| 2025-09-05 | 70.88 | 76.90 | 69.67 | 76.00 | 75.85 | qfq | 37,808,591 | 2,761,223,486 | 7.19% |
| 2025-09-04 | 84.80 | 85.84 | 68.31 | 70.90 | 70.76 | qfq | 54,886,105 | 4,049,740,687 | -13.98% |
| 2025-09-03 | 79.56 | 84.97 | 77.00 | 82.42 | 82.26 | qfq | 42,826,472 | 3,492,193,964 | 4.73% |
| 2025-09-02 | 84.50 | 88.99 | 76.79 | 78.70 | 78.54 | qfq | 52,484,741 | 4,335,423,951 | -5.74% |
| 2025-09-01 | 84.34 | 86.53 | 77.38 | 83.49 | 83.32 | qfq | 51,721,792 | 4,258,418,941 | 0.58% |
| 2025-08-29 | 85.16 | 85.42 | 81.10 | 83.01 | 82.85 | qfq | 42,648,166 | 3,538,492,513 | -3.67% |
| 2025-08-28 | 80.10 | 87.44 | 80.10 | 86.17 | 86.00 | qfq | 51,693,084 | 4,401,595,742 | 6.38% |
| 2025-08-27 | 72.00 | 84.58 | 71.30 | 81.00 | 80.84 | qfq | 62,810,274 | 5,026,824,621 | 14.93% |
| 2025-08-26 | 71.60 | 74.30 | 69.55 | 70.48 | 70.34 | qfq | 36,402,570 | 2,615,401,832 | -1.34% |
| 2025-08-25 | 67.00 | 72.18 | 66.05 | 71.44 | 71.30 | qfq | 48,306,640 | 3,357,155,712 | 10.32% |
| 2025-08-22 | 60.02 | 65.88 | 59.96 | 64.76 | 64.63 | qfq | 37,374,207 | 2,368,013,688 | 6.25% |
| 2025-08-21 | 63.20 | 64.36 | 59.76 | 60.95 | 60.83 | qfq | 27,045,962 | 1,665,706,199 | -2.93% |
| 2025-08-20 | 63.02 | 63.02 | 59.10 | 62.79 | 62.67 | qfq | 34,477,496 | 2,107,933,783 | -2.36% |
| 2025-08-19 | 63.54 | 67.17 | 63.27 | 64.31 | 64.18 | qfq | 42,723,396 | 2,774,552,518 | -1.50% |
| 2025-08-18 | 57.21 | 67.32 | 57.21 | 65.29 | 65.16 | qfq | 64,654,069 | 4,110,376,307 | 16.38% |
| 2025-08-15 | 56.55 | 56.80 | 54.78 | 56.10 | 55.99 | qfq | 28,185,206 | 1,574,575,565 | -0.58% |
| 2025-08-14 | 60.62 | 60.65 | 56.35 | 56.43 | 56.32 | qfq | 39,891,879 | 2,320,998,136 | -8.30% |
| 2025-08-13 | 58.88 | 63.46 | 58.88 | 61.54 | 61.42 | qfq | 43,816,570 | 2,690,736,107 | 4.16% |
| 2025-08-12 | 55.00 | 59.99 | 54.83 | 59.08 | 58.96 | qfq | 43,444,069 | 2,488,075,704 | 6.55% |
| 2025-08-11 | 54.80 | 56.78 | 54.54 | 55.45 | 55.34 | qfq | 26,239,790 | 1,461,192,941 | 0.97% |
| 2025-08-08 | 55.04 | 56.96 | 54.69 | 54.92 | 54.81 | qfq | 25,591,957 | 1,428,921,900 | -1.67% |
| 2025-08-07 | 56.62 | 57.89 | 54.44 | 55.85 | 55.74 | qfq | 29,798,306 | 1,667,924,470 | -2.27% |
| 2025-08-06 | 56.76 | 57.88 | 55.71 | 57.15 | 57.04 | qfq | 28,047,600 | 1,590,627,954 | -0.03% |
| 2025-08-05 | 56.80 | 58.97 | 55.39 | 57.17 | 57.06 | qfq | 43,330,907 | 2,475,332,411 | 4.71% |
| 2025-08-04 | 53.85 | 54.96 | 52.25 | 54.60 | 54.49 | qfq | 30,078,466 | 1,623,696,885 | -1.55% |
| 2025-08-01 | 52.82 | 55.48 | 52.12 | 55.46 | 55.35 | qfq | 50,139,899 | 2,679,232,652 | 2.51% |
| 2025-07-31 | 62.82 | 64.28 | 53.35 | 54.10 | 53.99 | qfq | 70,108,363 | 4,142,158,823 | -12.46% |
| 2025-07-30 | 61.00 | 64.20 | 58.87 | 61.80 | 61.68 | qfq | 51,544,913 | 3,141,471,375 | -7.60% |
| 2025-07-29 | 60.98 | 66.95 | 60.01 | 66.88 | 66.75 | qfq | 39,381,794 | 2,460,298,639 | 10.00% |
| 2025-07-28 | 55.26 | 61.20 | 55.26 | 60.80 | 60.68 | qfq | 36,618,704 | 2,132,371,414 | 9.27% |
| 2025-07-25 | 54.20 | 56.51 | 53.60 | 55.64 | 55.53 | qfq | 27,143,390 | 1,503,925,254 | 3.65% |
| 2025-07-24 | 59.12 | 59.30 | 53.02 | 53.68 | 53.57 | qfq | 41,718,091 | 2,300,171,353 | -7.19% |
| 2025-07-23 | 54.37 | 59.16 | 53.58 | 57.84 | 57.73 | qfq | 35,137,633 | 2,001,459,035 | 4.42% |
| 2025-07-22 | 53.00 | 59.77 | 53.00 | 55.39 | 55.28 | qfq | 40,322,415 | 2,278,796,144 | 4.61% |
| 2025-07-21 | 52.05 | 54.62 | 52.05 | 52.95 | 52.85 | qfq | 27,502,800 | 1,458,885,122 | -1.03% |
| 2025-07-18 | 52.59 | 55.55 | 51.60 | 53.50 | 53.39 | qfq | 38,606,139 | 2,070,141,755 | 2.43% |
| 2025-07-17 | 47.01 | 53.58 | 46.88 | 52.23 | 52.13 | qfq | 41,738,695 | 2,108,052,770 | 11.10% |
| 2025-07-16 | 48.69 | 51.63 | 46.96 | 47.01 | 46.92 | qfq | 41,811,052 | 2,035,980,187 | -3.43% |
| 2025-07-15 | 43.96 | 49.60 | 43.96 | 48.68 | 48.58 | qfq | 44,824,508 | 2,139,437,366 | 13.55% |
| 2025-07-14 | 42.90 | 43.35 | 39.36 | 42.87 | 42.79 | qfq | 42,606,024 | 1,750,769,917 | -1.90% |
| 2025-07-11 | 39.98 | 44.98 | 39.40 | 43.70 | 43.61 | qfq | 44,669,882 | 1,897,607,719 | 14.85% |
| 2025-06-27 | 36.90 | 38.79 | 35.90 | 38.05 | 37.97 | qfq | 34,752,516 | 1,317,497,323 | 3.71% |
| 2025-06-26 | 37.01 | 37.83 | 36.26 | 36.69 | 36.62 | qfq | 28,076,378 | 1,041,996,540 | 0.19% |
| 2025-06-25 | 37.00 | 37.19 | 35.44 | 36.62 | 36.55 | qfq | 33,204,136 | 1,204,630,113 | 0.36% |
| 2025-06-24 | 39.16 | 39.66 | 36.46 | 36.49 | 36.42 | qfq | 40,199,147 | 1,505,680,773 | -6.32% |
| 2025-06-23 | 38.36 | 39.88 | 37.43 | 38.95 | 38.87 | qfq | 32,740,763 | 1,266,564,193 | 0.91% |
| 2025-06-20 | 36.38 | 39.95 | 35.86 | 38.60 | 38.52 | qfq | 50,266,786 | 1,917,311,467 | 6.95% |
| 2025-06-19 | 37.10 | 37.78 | 35.80 | 36.09 | 36.02 | qfq | 29,538,676 | 1,086,434,732 | -3.96% |
| 2025-06-18 | 36.68 | 37.66 | 35.60 | 37.58 | 37.51 | qfq | 29,300,422 | 1,079,440,229 | 1.90% |
| 2025-06-17 | 36.46 | 37.89 | 35.50 | 36.88 | 36.75 | qfq | 27,030,738 | 986,419,067 | 0.68% |
| 2025-06-16 | 36.19 | 37.57 | 35.82 | 36.63 | 36.50 | qfq | 30,277,409 | 1,112,838,339 | 1.83% |
| 2025-06-13 | 34.51 | 37.50 | 34.47 | 35.97 | 35.84 | qfq | 27,697,111 | 1,002,344,504 | 2.80% |
| 2025-06-12 | 34.06 | 36.70 | 33.52 | 34.99 | 34.86 | qfq | 34,130,823 | 1,212,788,047 | 1.45% |
| 2025-06-11 | 34.81 | 35.31 | 34.04 | 34.49 | 34.37 | qfq | 21,018,946 | 727,670,169 | -0.61% |
| 2025-06-10 | 34.58 | 35.33 | 33.88 | 34.70 | 34.58 | qfq | 29,667,571 | 1,024,086,332 | -0.17% |
| 2025-06-09 | 35.59 | 36.64 | 34.24 | 34.76 | 34.64 | qfq | 37,495,540 | 1,313,572,414 | -1.39% |
| 2025-06-06 | 32.03 | 35.58 | 32.03 | 35.25 | 35.12 | qfq | 43,401,114 | 1,494,169,708 | 7.11% |
| 2025-06-05 | 29.15 | 33.66 | 28.91 | 32.91 | 32.79 | qfq | 50,303,931 | 1,580,245,430 | 12.40% |
| 2025-06-04 | 28.99 | 29.40 | 28.00 | 29.28 | 29.18 | qfq | 34,253,904 | 990,025,986 | 2.77% |
| 2025-06-03 | 28.40 | 29.09 | 28.33 | 28.49 | 28.39 | qfq | 12,252,415 | 351,362,266 | -0.80% |
| 2025-05-30 | 28.20 | 29.08 | 27.93 | 28.72 | 28.62 | qfq | 16,825,131 | 478,531,987 | -0.62% |
| 2025-05-29 | 29.41 | 30.20 | 28.41 | 28.90 | 28.80 | qfq | 24,572,923 | 711,401,893 | -1.37% |
| 2025-05-28 | 28.39 | 29.85 | 28.13 | 29.30 | 29.20 | qfq | 27,267,869 | 791,700,923 | 4.01% |
| 2025-05-27 | 29.00 | 29.30 | 27.20 | 28.17 | 28.07 | qfq | 24,709,334 | 690,641,008 | -2.90% |
| 2025-05-26 | 28.96 | 29.45 | 28.50 | 29.01 | 28.91 | qfq | 18,059,715 | 523,556,636 | 1.08% |
| 2025-05-23 | 29.05 | 29.25 | 28.65 | 28.70 | 28.60 | qfq | 17,059,574 | 493,023,938 | -1.20% |
| 2025-05-22 | 29.23 | 30.10 | 29.04 | 29.05 | 28.95 | qfq | 20,584,936 | 608,125,582 | -0.79% |
| 2025-05-21 | 29.75 | 29.92 | 28.80 | 29.28 | 29.18 | qfq | 28,907,537 | 844,788,684 | -2.27% |
| 2025-05-20 | 31.00 | 31.39 | 29.74 | 29.96 | 29.85 | qfq | 35,426,826 | 1,065,244,244 | -3.67% |
| 2025-05-19 | 31.61 | 33.28 | 30.57 | 31.10 | 30.99 | qfq | 30,991,480 | 975,291,268 | -1.21% |
| 2025-05-16 | 29.74 | 32.60 | 29.74 | 31.48 | 31.37 | qfq | 37,444,215 | 1,182,050,285 | 5.39% |
| 2025-05-15 | 30.58 | 30.61 | 29.60 | 29.87 | 29.76 | qfq | 26,893,458 | 806,669,708 | 0.61% |
| 2025-05-14 | 29.33 | 30.89 | 29.29 | 29.69 | 29.58 | qfq | 40,790,651 | 1,226,748,182 | 3.45% |
| 2025-05-13 | 29.10 | 29.90 | 28.69 | 28.70 | 28.60 | qfq | 29,153,713 | 848,039,895 | -1.00% |
| 2025-05-12 | 30.00 | 30.48 | 28.08 | 28.99 | 28.89 | qfq | 38,459,500 | 1,105,253,967 | -0.51% |
| 2025-05-09 | 28.07 | 29.57 | 28.07 | 29.14 | 29.04 | qfq | 36,648,691 | 1,060,695,316 | 0.55% |
| 2025-05-08 | 28.62 | 30.62 | 28.45 | 28.98 | 28.88 | qfq | 65,572,274 | 1,926,998,502 | 2.08% |
| 2025-05-07 | 28.50 | 29.60 | 27.95 | 28.39 | 28.29 | qfq | 43,836,808 | 1,252,982,990 | -1.18% |
| 2025-05-06 | 26.50 | 29.98 | 26.47 | 28.73 | 28.63 | qfq | 61,943,348 | 1,766,795,799 | 11.14% |
| 2025-04-30 | 26.60 | 26.94 | 25.71 | 25.85 | 25.76 | qfq | 39,616,961 | 1,034,733,524 | -3.83% |
| 2025-04-29 | 26.00 | 27.15 | 25.61 | 26.88 | 26.78 | qfq | 49,602,773 | 1,314,389,811 | 4.19% |
| 2025-04-28 | 25.46 | 26.79 | 25.36 | 25.80 | 25.71 | qfq | 59,552,835 | 1,545,256,742 | -0.69% |
| 2025-04-25 | 22.39 | 26.34 | 22.16 | 25.98 | 25.89 | qfq | 91,255,203 | 2,248,643,365 | 18.36% |
| 2025-04-24 | 21.83 | 22.45 | 21.58 | 21.95 | 21.87 | qfq | 47,760,541 | 1,045,236,928 | -0.59% |
| 2025-04-23 | 22.00 | 22.48 | 21.38 | 22.08 | 22.00 | qfq | 74,915,292 | 1,638,852,843 | 4.30% |
| 2025-04-22 | 21.80 | 22.20 | 20.51 | 21.17 | 21.09 | qfq | 110,534,108 | 2,362,741,221 | 13.09% |
| 2025-04-21 | 18.72 | 18.72 | 18.72 | 18.72 | 18.65 | qfq | 9,417,912 | 176,303,313 | 20.00% |
| 2025-04-18 | 15.00 | 15.74 | 15.00 | 15.60 | 15.54 | qfq | 15,186,304 | 235,571,106 | 4.07% |
| 2025-04-17 | 14.91 | 15.34 | 14.91 | 14.99 | 14.94 | qfq | 7,473,672 | 113,156,804 | -0.53% |
| 2025-04-16 | 15.33 | 15.48 | 14.79 | 15.07 | 15.02 | qfq | 9,504,789 | 143,637,328 | -2.59% |
| 2025-04-15 | 15.53 | 15.58 | 15.20 | 15.47 | 15.41 | qfq | 7,848,444 | 120,750,399 | -0.13% |
| 2025-04-14 | 15.81 | 15.99 | 15.40 | 15.49 | 15.43 | qfq | 12,591,070 | 197,280,335 | 0.13% |
| 2025-04-11 | 14.75 | 15.75 | 14.73 | 15.47 | 15.41 | qfq | 15,892,578 | 244,572,571 | 3.34% |
| 2025-04-10 | 15.50 | 15.68 | 14.89 | 14.97 | 14.92 | qfq | 19,744,905 | 302,649,899 | 3.10% |
| 2025-04-09 | 13.80 | 14.67 | 12.80 | 14.52 | 14.47 | qfq | 20,094,918 | 279,912,968 | 2.33% |
| 2025-04-08 | 13.77 | 14.73 | 13.61 | 14.19 | 14.14 | qfq | 18,633,885 | 264,089,534 | 2.83% |
| 2025-04-07 | 15.50 | 15.88 | 13.68 | 13.80 | 13.75 | qfq | 19,477,558 | 284,718,142 | -19.30% |
| 2025-04-03 | 17.01 | 17.52 | 16.93 | 17.10 | 17.04 | qfq | 9,743,437 | 167,557,682 | -1.38% |
| 2025-04-02 | 16.99 | 17.74 | 16.85 | 17.34 | 17.28 | qfq | 12,830,405 | 223,880,422 | 2.73% |
| 2025-04-01 | 17.02 | 17.32 | 16.86 | 16.88 | 16.82 | qfq | 8,338,696 | 142,242,549 | -0.76% |
| 2025-03-31 | 16.42 | 17.10 | 16.31 | 17.01 | 16.95 | qfq | 11,769,458 | 197,148,132 | 2.84% |
| 2025-03-28 | 16.88 | 16.99 | 16.50 | 16.54 | 16.48 | qfq | 8,104,048 | 135,200,791 | -2.01% |
| 2025-03-27 | 16.70 | 17.09 | 16.41 | 16.88 | 16.82 | qfq | 8,765,919 | 147,452,580 | 0.96% |
| 2025-03-26 | 16.79 | 17.39 | 16.63 | 16.72 | 16.66 | qfq | 15,025,502 | 255,787,500 | 0.06% |
| 2025-03-25 | 17.26 | 17.39 | 16.54 | 16.71 | 16.65 | qfq | 10,739,549 | 182,036,265 | -3.58% |
| 2025-03-24 | 17.09 | 17.35 | 16.56 | 17.33 | 17.27 | qfq | 13,615,350 | 231,590,682 | 1.64% |
| 2025-03-21 | 17.95 | 17.96 | 17.03 | 17.05 | 16.99 | qfq | 15,250,085 | 265,936,826 | -5.59% |
| 2025-03-20 | 18.38 | 18.45 | 18.01 | 18.06 | 18.00 | qfq | 9,902,472 | 180,413,855 | -1.58% |
| 2025-03-19 | 18.78 | 18.78 | 18.20 | 18.35 | 18.28 | qfq | 13,775,870 | 253,104,399 | -3.32% |
| 2025-03-18 | 19.10 | 19.26 | 18.52 | 18.98 | 18.91 | qfq | 17,010,780 | 321,693,607 | 0.32% |
| 2025-03-17 | 19.13 | 19.26 | 18.76 | 18.92 | 18.85 | qfq | 15,323,456 | 291,171,482 | -0.16% |
| 2025-03-14 | 17.98 | 19.05 | 17.87 | 18.95 | 18.88 | qfq | 25,187,950 | 471,463,574 | 4.70% |
| 2025-03-13 | 18.85 | 19.21 | 18.02 | 18.10 | 18.04 | qfq | 18,556,885 | 343,723,859 | -2.74% |
| 2025-03-12 | 18.76 | 19.06 | 18.59 | 18.61 | 18.54 | qfq | 17,488,899 | 328,975,955 | 0.59% |
| 2025-03-11 | 18.20 | 18.50 | 18.11 | 18.50 | 18.43 | qfq | 15,459,891 | 283,231,098 | -1.80% |
| 2025-03-10 | 18.18 | 19.15 | 18.00 | 18.84 | 18.77 | qfq | 20,802,036 | 386,022,826 | 4.43% |
| 2025-03-07 | 18.81 | 18.81 | 17.80 | 18.04 | 17.98 | qfq | 23,152,464 | 422,785,861 | -4.65% |
| 2025-03-06 | 18.90 | 19.03 | 18.55 | 18.92 | 18.85 | qfq | 20,579,151 | 387,638,434 | 1.07% |
| 2025-03-05 | 18.02 | 18.75 | 18.02 | 18.72 | 18.65 | qfq | 20,030,128 | 369,825,105 | 2.86% |
| 2025-03-04 | 17.33 | 18.31 | 17.25 | 18.20 | 18.13 | qfq | 18,320,256 | 326,773,490 | 2.77% |
| 2025-03-03 | 17.99 | 18.15 | 17.15 | 17.71 | 17.65 | qfq | 17,534,921 | 309,667,256 | 0.63% |
| 2025-02-28 | 18.45 | 18.72 | 17.50 | 17.60 | 17.54 | qfq | 26,296,292 | 471,510,903 | -6.53% |
| 2025-02-27 | 20.10 | 20.25 | 18.25 | 18.83 | 18.76 | qfq | 40,023,741 | 760,405,029 | -7.15% |
| 2025-02-26 | 19.90 | 20.40 | 19.39 | 20.28 | 20.21 | qfq | 29,419,309 | 580,681,651 | 1.91% |
| 2025-02-25 | 19.66 | 20.42 | 19.31 | 19.90 | 19.83 | qfq | 26,692,193 | 528,639,449 | -2.55% |
| 2025-02-24 | 21.28 | 21.33 | 20.02 | 20.42 | 20.35 | qfq | 36,231,139 | 748,089,701 | -6.03% |
| 2025-02-21 | 20.56 | 21.96 | 20.24 | 21.73 | 21.65 | qfq | 37,655,957 | 802,664,553 | 6.42% |
| 2025-02-20 | 20.24 | 20.85 | 19.67 | 20.42 | 20.35 | qfq | 34,297,834 | 695,126,095 | 0.79% |
| 2025-02-19 | 19.25 | 20.44 | 19.06 | 20.26 | 20.19 | qfq | 32,632,474 | 651,531,671 | 4.38% |
| 2025-02-18 | 19.58 | 20.66 | 19.22 | 19.41 | 19.34 | qfq | 42,056,662 | 836,980,290 | -1.32% |
| 2025-02-17 | 18.32 | 19.88 | 18.30 | 19.67 | 19.60 | qfq | 38,927,752 | 752,407,357 | 5.92% |
| 2025-02-14 | 19.52 | 20.09 | 18.22 | 18.57 | 18.50 | qfq | 40,977,882 | 769,580,073 | -5.97% |
| 2025-02-13 | 19.45 | 20.38 | 19.18 | 19.75 | 19.68 | qfq | 37,088,548 | 738,891,539 | 0.82% |
| 2025-02-12 | 18.94 | 19.64 | 18.81 | 19.59 | 19.52 | qfq | 27,477,838 | 531,240,620 | 3.11% |
| 2025-02-11 | 19.40 | 20.09 | 18.95 | 19.00 | 18.93 | qfq | 34,250,912 | 666,703,687 | -1.91% |
| 2025-02-10 | 19.01 | 20.33 | 18.53 | 19.37 | 19.30 | qfq | 43,825,851 | 856,747,986 | 1.52% |
| 2025-02-07 | 17.46 | 19.71 | 17.35 | 19.08 | 19.01 | qfq | 56,033,127 | 1,044,517,861 | 7.80% |
| 2025-02-06 | 16.98 | 17.78 | 16.73 | 17.70 | 17.64 | qfq | 54,064,184 | 933,428,180 | 7.14% |
| 2025-02-05 | 18.78 | 18.78 | 16.03 | 16.52 | 16.46 | qfq | 66,187,080 | 1,113,325,120 | -14.76% |
| 2025-01-27 | 21.80 | 22.00 | 19.34 | 19.38 | 19.31 | qfq | 55,166,315 | 1,121,201,107 | -16.68% |
| 2025-01-24 | 20.63 | 24.00 | 20.44 | 23.26 | 23.18 | qfq | 55,687,027 | 1,264,606,436 | 13.41% |
| 2025-01-23 | 20.00 | 21.82 | 19.68 | 20.51 | 20.44 | qfq | 43,607,305 | 905,185,338 | 4.59% |
| 2025-01-22 | 19.23 | 21.17 | 19.20 | 19.61 | 19.54 | qfq | 42,050,897 | 850,214,812 | 0.62% |
| 2025-01-21 | 19.30 | 19.65 | 18.52 | 19.49 | 19.42 | qfq | 38,592,775 | 735,773,131 | 2.52% |
| 2025-01-20 | 19.20 | 19.98 | 18.85 | 19.01 | 18.94 | qfq | 40,926,866 | 790,021,261 | -1.50% |
| 2025-01-17 | 17.60 | 20.37 | 17.59 | 19.30 | 19.23 | qfq | 64,789,487 | 1,235,392,516 | 6.93% |
| 2025-01-16 | 17.30 | 19.20 | 16.51 | 18.05 | 17.99 | qfq | 54,726,000 | 958,950,135 | 5.25% |
| 2025-01-15 | 17.52 | 17.77 | 16.99 | 17.15 | 17.09 | qfq | 29,514,011 | 509,252,754 | -2.22% |
| 2025-01-14 | 15.65 | 17.98 | 15.32 | 17.54 | 17.48 | qfq | 39,333,509 | 672,894,970 | 12.58% |
| 2025-01-13 | 15.05 | 15.80 | 14.32 | 15.58 | 15.52 | qfq | 27,713,163 | 421,314,372 | 1.04% |
| 2025-01-10 | 16.80 | 16.88 | 15.38 | 15.42 | 15.36 | qfq | 30,993,416 | 498,296,077 | -8.97% |
| 2025-01-09 | 17.51 | 17.60 | 16.72 | 16.94 | 16.88 | qfq | 29,977,451 | 512,441,857 | -3.86% |
| 2025-01-08 | 16.98 | 17.93 | 16.66 | 17.62 | 17.56 | qfq | 42,298,095 | 729,961,765 | 0.06% |
| 2025-01-07 | 14.96 | 18.00 | 14.93 | 17.61 | 17.55 | qfq | 51,592,215 | 858,517,333 | 17.40% |
| 2025-01-06 | 15.50 | 16.10 | 14.60 | 15.00 | 14.95 | qfq | 29,681,163 | 451,530,017 | -3.91% |
| 2025-01-03 | 16.93 | 17.08 | 15.49 | 15.61 | 15.55 | qfq | 35,588,388 | 576,702,256 | -8.23% |
| 2025-01-02 | 15.88 | 17.91 | 15.43 | 17.01 | 16.95 | qfq | 54,852,261 | 928,019,087 | 3.78% |
| 2024-12-31 | 16.78 | 16.87 | 15.81 | 16.39 | 16.33 | qfq | 46,057,160 | 753,173,247 | -3.87% |
| 2024-12-30 | 15.26 | 17.60 | 15.18 | 17.05 | 16.99 | qfq | 52,721,797 | 856,219,492 | 12.69% |
| 2024-12-27 | 15.39 | 15.44 | 14.95 | 15.13 | 15.08 | qfq | 17,129,653 | 260,912,947 | -1.75% |
| 2024-12-26 | 14.50 | 15.50 | 14.30 | 15.40 | 15.34 | qfq | 25,053,066 | 380,037,033 | 6.65% |
| 2024-12-25 | 14.45 | 14.85 | 14.16 | 14.44 | 14.39 | qfq | 12,802,851 | 185,051,040 | -0.89% |
| 2024-12-24 | 14.65 | 14.94 | 14.27 | 14.57 | 14.52 | qfq | 18,525,627 | 270,471,561 | 0.97% |
| 2024-12-23 | 15.20 | 15.52 | 14.36 | 14.43 | 14.38 | qfq | 23,576,215 | 350,843,961 | -5.93% |
| 2024-12-20 | 14.80 | 15.37 | 14.44 | 15.34 | 15.29 | qfq | 27,461,334 | 412,094,620 | 4.50% |
| 2024-12-19 | 13.71 | 14.76 | 13.71 | 14.68 | 14.63 | qfq | 24,644,904 | 355,377,358 | 5.76% |
| 2024-12-18 | 13.64 | 14.06 | 13.25 | 13.88 | 13.83 | qfq | 12,581,688 | 172,355,036 | 1.91% |
| 2024-12-17 | 13.96 | 14.43 | 13.55 | 13.62 | 13.57 | qfq | 16,887,162 | 235,585,311 | -2.71% |
| 2024-12-16 | 14.10 | 14.46 | 13.84 | 14.00 | 13.95 | qfq | 13,530,856 | 191,143,313 | 0.00% |
| 2024-12-13 | 14.20 | 14.33 | 13.97 | 14.00 | 13.95 | qfq | 12,133,388 | 171,096,945 | -2.17% |
| 2024-12-12 | 14.37 | 14.72 | 14.15 | 14.31 | 14.26 | qfq | 11,561,827 | 166,089,807 | -0.76% |
| 2024-12-11 | 14.03 | 14.51 | 14.01 | 14.42 | 14.37 | qfq | 15,784,120 | 225,522,106 | 2.63% |
| 2024-12-10 | 14.50 | 14.53 | 14.01 | 14.05 | 14.00 | qfq | 12,799,769 | 182,988,743 | 0.14% |
| 2024-12-09 | 14.10 | 14.21 | 13.80 | 14.03 | 13.98 | qfq | 10,063,888 | 140,832,799 | -1.47% |
| 2024-12-06 | 14.31 | 14.44 | 13.90 | 14.24 | 14.19 | qfq | 13,474,951 | 190,995,688 | -0.49% |
| 2024-12-05 | 13.82 | 14.55 | 13.82 | 14.31 | 14.26 | qfq | 16,122,649 | 229,777,398 | 2.95% |
| 2024-12-04 | 14.18 | 14.42 | 13.79 | 13.90 | 13.85 | qfq | 10,979,044 | 155,000,078 | -1.21% |
| 2024-12-03 | 14.28 | 14.28 | 13.86 | 14.07 | 14.02 | qfq | 10,556,986 | 148,569,341 | -1.47% |
| 2024-12-02 | 13.95 | 14.33 | 13.90 | 14.28 | 14.23 | qfq | 10,764,810 | 152,704,049 | 2.29% |
| 2024-11-29 | 13.69 | 14.20 | 13.56 | 13.96 | 13.91 | qfq | 11,994,930 | 166,498,954 | 0.87% |
| 2024-11-28 | 14.17 | 14.17 | 13.72 | 13.84 | 13.79 | qfq | 10,273,125 | 143,304,992 | -2.54% |
| 2024-11-27 | 13.69 | 14.22 | 13.20 | 14.20 | 14.15 | qfq | 15,690,812 | 216,673,530 | 3.27% |
| 2024-11-26 | 13.80 | 14.25 | 13.69 | 13.75 | 13.70 | qfq | 10,725,189 | 149,798,236 | -0.65% |
| 2024-11-25 | 13.82 | 13.86 | 13.36 | 13.84 | 13.79 | qfq | 11,141,242 | 151,449,653 | 0.51% |
| 2024-11-22 | 14.61 | 14.83 | 13.76 | 13.77 | 13.72 | qfq | 11,663,772 | 167,121,654 | -5.62% |
| 2024-11-21 | 14.67 | 14.87 | 14.25 | 14.59 | 14.54 | qfq | 10,323,819 | 150,787,233 | -1.08% |
| 2024-11-20 | 14.36 | 14.78 | 14.30 | 14.75 | 14.70 | qfq | 10,786,585 | 156,865,242 | 1.94% |
| 2024-11-19 | 14.14 | 14.55 | 13.82 | 14.47 | 14.42 | qfq | 10,806,879 | 152,968,974 | 3.51% |
| 2024-11-18 | 14.47 | 14.58 | 13.77 | 13.98 | 13.93 | qfq | 14,377,613 | 202,980,767 | -2.24% |
| 2024-11-15 | 15.05 | 15.35 | 14.30 | 14.30 | 14.25 | qfq | 18,417,207 | 273,876,414 | -5.92% |
| 2024-11-14 | 16.01 | 16.07 | 15.10 | 15.20 | 15.15 | qfq | 15,541,032 | 241,581,905 | -5.59% |
| 2024-11-13 | 16.01 | 16.16 | 15.50 | 16.10 | 16.04 | qfq | 16,295,438 | 257,765,659 | 0.44% |
| 2024-11-12 | 17.08 | 17.11 | 15.76 | 16.03 | 15.97 | qfq | 26,915,675 | 440,113,449 | -5.15% |
| 2024-11-11 | 15.98 | 17.10 | 15.80 | 16.90 | 16.84 | qfq | 33,442,291 | 553,454,580 | 7.37% |
| 2024-11-08 | 15.59 | 16.28 | 15.40 | 15.74 | 15.68 | qfq | 28,247,076 | 448,564,786 | 2.34% |
| 2024-11-07 | 15.12 | 15.59 | 15.00 | 15.38 | 15.32 | qfq | 15,196,807 | 232,660,325 | 0.85% |
| 2024-11-06 | 15.52 | 15.74 | 15.01 | 15.25 | 15.20 | qfq | 23,517,247 | 361,893,807 | -2.12% |
| 2024-11-05 | 15.01 | 15.72 | 14.90 | 15.58 | 15.52 | qfq | 26,111,896 | 403,317,437 | 2.50% |
| 2024-11-04 | 15.14 | 15.59 | 14.92 | 15.20 | 15.15 | qfq | 20,513,850 | 311,957,930 | 0.80% |
| 2024-11-01 | 15.50 | 15.82 | 15.08 | 15.08 | 15.03 | qfq | 31,938,536 | 492,603,423 | -3.89% |
| 2024-10-31 | 16.50 | 16.50 | 15.52 | 15.69 | 15.63 | qfq | 37,786,624 | 601,152,164 | -4.33% |
| 2024-10-30 | 15.68 | 17.16 | 15.60 | 16.40 | 16.34 | qfq | 35,504,346 | 584,590,503 | 2.82% |
| 2024-10-29 | 16.20 | 17.20 | 15.41 | 15.95 | 15.89 | qfq | 42,768,483 | 691,396,228 | 0.19% |
| 2024-10-28 | 15.26 | 16.38 | 15.11 | 15.92 | 15.86 | qfq | 37,697,840 | 595,571,283 | 3.58% |
| 2024-10-25 | 15.35 | 15.95 | 14.88 | 15.37 | 15.32 | qfq | 41,554,348 | 636,955,893 | 0.20% |
| 2024-10-24 | 14.56 | 16.20 | 14.30 | 15.34 | 15.29 | qfq | 54,445,587 | 831,258,969 | 3.65% |
| 2024-10-23 | 13.80 | 16.44 | 13.80 | 14.80 | 14.75 | qfq | 59,421,559 | 908,575,714 | 3.21% |
| 2024-10-22 | 15.07 | 15.45 | 14.03 | 14.34 | 14.29 | qfq | 55,344,422 | 813,751,929 | 2.06% |
| 2024-10-21 | 14.20 | 14.97 | 14.00 | 14.05 | 14.00 | qfq | 52,341,968 | 753,958,248 | 3.38% |
| 2024-10-18 | 12.01 | 13.95 | 11.82 | 13.59 | 13.54 | qfq | 47,889,613 | 604,830,521 | 16.75% |
| 2024-10-17 | 11.05 | 11.99 | 11.03 | 11.64 | 11.60 | qfq | 24,593,477 | 283,153,240 | 6.30% |
| 2024-10-16 | 10.85 | 11.09 | 10.77 | 10.95 | 10.91 | qfq | 9,986,796 | 109,048,495 | -0.45% |
| 2024-10-15 | 11.21 | 11.66 | 10.98 | 11.00 | 10.96 | qfq | 12,990,902 | 147,260,351 | -2.91% |
| 2024-10-14 | 11.08 | 11.37 | 10.71 | 11.33 | 11.29 | qfq | 15,469,438 | 171,381,562 | 1.89% |
| 2024-10-11 | 11.54 | 11.77 | 10.87 | 11.12 | 11.08 | qfq | 16,787,422 | 188,548,320 | -3.81% |
| 2024-10-10 | 11.96 | 12.08 | 11.48 | 11.56 | 11.52 | qfq | 15,975,672 | 188,624,919 | -0.77% |
| 2024-10-09 | 12.66 | 12.84 | 11.64 | 11.65 | 11.61 | qfq | 27,629,101 | 339,059,968 | -10.73% |
| 2024-10-08 | 13.40 | 13.40 | 11.90 | 13.05 | 13.00 | qfq | 33,736,400 | 431,240,110 | 16.83% |
| 2024-09-30 | 10.20 | 11.50 | 9.89 | 11.17 | 11.13 | qfq | 28,237,159 | 300,652,503 | 16.60% |
| 2024-09-27 | 9.29 | 9.60 | 9.19 | 9.58 | 9.55 | qfq | 8,262,791 | 77,686,976 | 5.16% |
| 2024-09-26 | 8.92 | 9.14 | 8.86 | 9.11 | 9.08 | qfq | 7,974,123 | 71,791,366 | 2.24% |
| 2024-09-25 | 9.00 | 9.07 | 8.86 | 8.91 | 8.88 | qfq | 10,492,342 | 93,997,643 | 0.11% |
| 2024-09-24 | 8.41 | 9.27 | 8.35 | 8.90 | 8.87 | qfq | 16,893,928 | 149,287,583 | 6.08% |
| 2024-09-23 | 8.31 | 8.48 | 8.22 | 8.39 | 8.36 | qfq | 3,762,120 | 31,612,253 | 0.84% |
| 2024-09-20 | 8.34 | 8.44 | 8.25 | 8.32 | 8.29 | qfq | 2,711,493 | 22,574,193 | -0.24% |
| 2024-09-19 | 8.22 | 8.46 | 8.14 | 8.34 | 8.31 | qfq | 4,044,850 | 33,559,214 | 2.08% |
| 2024-09-18 | 8.26 | 8.39 | 8.03 | 8.17 | 8.14 | qfq | 3,401,236 | 27,677,102 | -0.85% |
| 2024-09-13 | 8.38 | 8.45 | 8.21 | 8.24 | 8.21 | qfq | 3,526,477 | 29,356,609 | -1.90% |
| 2024-09-12 | 8.49 | 8.58 | 8.38 | 8.40 | 8.37 | qfq | 2,792,898 | 23,664,993 | -0.24% |
| 2024-09-11 | 8.42 | 8.53 | 8.37 | 8.42 | 8.39 | qfq | 2,881,147 | 24,303,851 | -0.94% |
| 2024-09-10 | 8.26 | 8.58 | 8.21 | 8.50 | 8.47 | qfq | 5,204,526 | 43,639,233 | 2.66% |
| 2024-09-09 | 8.26 | 8.45 | 8.21 | 8.28 | 8.25 | qfq | 3,553,817 | 29,455,714 | -0.84% |
| 2024-09-06 | 8.61 | 8.63 | 8.33 | 8.35 | 8.32 | qfq | 4,341,608 | 36,740,986 | -3.02% |
| 2024-09-05 | 8.46 | 8.78 | 8.46 | 8.61 | 8.58 | qfq | 4,631,795 | 39,951,424 | 1.65% |
| 2024-09-04 | 8.53 | 8.57 | 8.42 | 8.47 | 8.44 | qfq | 3,449,977 | 29,320,872 | -1.28% |
| 2024-09-03 | 8.58 | 8.75 | 8.51 | 8.58 | 8.55 | qfq | 4,071,743 | 35,035,332 | 0.00% |
| 2024-09-02 | 8.93 | 8.96 | 8.55 | 8.58 | 8.55 | qfq | 5,932,139 | 51,740,313 | -3.16% |
| 2024-08-30 | 8.63 | 8.99 | 8.56 | 8.86 | 8.83 | qfq | 6,550,668 | 58,173,856 | 2.67% |
| 2024-08-29 | 8.38 | 8.69 | 8.32 | 8.63 | 8.60 | qfq | 4,712,780 | 40,349,858 | 2.13% |
| 2024-08-28 | 8.41 | 8.58 | 8.31 | 8.45 | 8.42 | qfq | 3,657,973 | 30,804,868 | 0.48% |
| 2024-08-27 | 8.56 | 8.63 | 8.38 | 8.41 | 8.38 | qfq | 4,608,324 | 39,011,834 | -2.21% |
| 2024-08-26 | 8.62 | 8.66 | 8.49 | 8.60 | 8.57 | qfq | 4,218,845 | 36,225,331 | 0.12% |
| 2024-08-23 | 8.62 | 8.75 | 8.55 | 8.59 | 8.56 | qfq | 4,982,998 | 42,995,699 | -1.26% |
| 2024-08-22 | 8.90 | 8.95 | 8.67 | 8.70 | 8.67 | qfq | 3,888,257 | 34,128,435 | -2.03% |
| 2024-08-21 | 8.78 | 8.95 | 8.73 | 8.88 | 8.85 | qfq | 4,691,348 | 41,674,025 | 1.14% |
| 2024-08-20 | 9.07 | 9.08 | 8.76 | 8.78 | 8.75 | qfq | 5,903,476 | 52,331,657 | -3.09% |
| 2024-08-19 | 9.13 | 9.24 | 8.97 | 9.06 | 9.03 | qfq | 6,792,412 | 61,917,114 | -0.33% |
| 2024-08-16 | 9.04 | 9.18 | 9.02 | 9.09 | 9.06 | qfq | 6,094,386 | 55,595,586 | 1.22% |
| 2024-08-15 | 8.80 | 9.07 | 8.75 | 8.98 | 8.95 | qfq | 5,842,892 | 52,356,757 | 1.93% |
| 2024-08-14 | 8.75 | 8.88 | 8.75 | 8.81 | 8.78 | qfq | 3,342,851 | 29,542,664 | -0.11% |
| 2024-08-13 | 8.73 | 8.83 | 8.66 | 8.82 | 8.79 | qfq | 4,126,829 | 36,097,159 | 1.61% |
| 2024-08-12 | 8.78 | 8.83 | 8.60 | 8.68 | 8.65 | qfq | 4,229,705 | 36,790,015 | -1.14% |
| 2024-08-09 | 8.96 | 9.09 | 8.78 | 8.78 | 8.75 | qfq | 5,299,533 | 47,333,771 | -1.24% |
| 2024-08-08 | 8.82 | 9.09 | 8.80 | 8.89 | 8.86 | qfq | 6,985,421 | 62,450,720 | 0.00% |
| 2024-08-07 | 8.80 | 9.05 | 8.74 | 8.89 | 8.86 | qfq | 6,881,218 | 61,538,217 | 1.37% |
| 2024-08-06 | 8.87 | 8.87 | 8.66 | 8.77 | 8.74 | qfq | 6,167,373 | 53,879,393 | 1.04% |
| 2024-08-05 | 9.07 | 9.13 | 8.68 | 8.68 | 8.65 | qfq | 9,597,018 | 85,267,994 | -5.34% |
| 2024-08-02 | 9.40 | 9.52 | 9.11 | 9.17 | 9.14 | qfq | 7,598,975 | 70,862,092 | -3.78% |
| 2024-08-01 | 9.60 | 9.69 | 9.47 | 9.53 | 9.50 | qfq | 7,255,780 | 69,464,299 | -0.10% |
| 2024-07-31 | 9.23 | 9.59 | 9.23 | 9.54 | 9.51 | qfq | 8,044,016 | 76,096,503 | 3.14% |
| 2024-07-30 | 9.11 | 9.34 | 9.08 | 9.25 | 9.22 | qfq | 5,196,033 | 47,882,847 | 0.98% |
| 2024-07-29 | 9.08 | 9.26 | 9.04 | 9.16 | 9.13 | qfq | 5,682,585 | 52,002,842 | 0.77% |
| 2024-07-26 | 9.01 | 9.15 | 8.93 | 9.09 | 9.06 | qfq | 5,548,607 | 50,213,961 | 1.11% |
| 2024-07-25 | 8.97 | 9.20 | 8.80 | 8.99 | 8.96 | qfq | 6,601,057 | 59,402,165 | 0.00% |
| 2024-07-24 | 8.95 | 9.28 | 8.93 | 8.99 | 8.96 | qfq | 10,405,497 | 94,812,710 | 0.22% |
| 2024-07-23 | 9.53 | 9.53 | 8.96 | 8.97 | 8.94 | qfq | 9,564,259 | 87,996,543 | -3.13% |
| 2024-07-22 | 9.28 | 9.42 | 9.15 | 9.26 | 9.23 | qfq | 6,128,707 | 56,746,169 | 0.33% |
| 2024-07-19 | 8.82 | 9.35 | 8.74 | 9.23 | 9.20 | qfq | 9,833,655 | 89,417,634 | 4.65% |
| 2024-07-18 | 8.88 | 8.94 | 8.55 | 8.82 | 8.79 | qfq | 8,280,297 | 72,200,635 | -2.22% |
| 2024-07-17 | 9.26 | 9.33 | 9.01 | 9.02 | 8.99 | qfq | 4,974,619 | 45,457,694 | -3.43% |
| 2024-07-16 | 9.17 | 9.38 | 9.02 | 9.34 | 9.31 | qfq | 5,746,104 | 52,943,241 | 1.85% |
| 2024-07-15 | 9.31 | 9.35 | 9.13 | 9.17 | 9.14 | qfq | 4,248,867 | 39,168,017 | -1.61% |
| 2024-07-12 | 9.56 | 9.58 | 9.27 | 9.32 | 9.29 | qfq | 5,072,408 | 47,378,563 | -2.10% |
| 2024-07-11 | 9.45 | 9.59 | 9.35 | 9.52 | 9.49 | qfq | 6,539,193 | 62,065,192 | 2.59% |
| 2024-07-10 | 9.21 | 9.49 | 9.21 | 9.28 | 9.25 | qfq | 6,159,042 | 57,521,737 | 0.00% |
| 2024-07-09 | 8.75 | 9.30 | 8.67 | 9.28 | 9.25 | qfq | 9,353,304 | 84,689,268 | 6.06% |
| 2024-07-08 | 9.00 | 9.08 | 8.70 | 8.75 | 8.72 | qfq | 5,818,317 | 51,397,197 | -3.31% |
| 2024-07-05 | 8.94 | 9.12 | 8.77 | 9.05 | 9.02 | qfq | 5,268,288 | 47,124,520 | 1.23% |
| 2024-07-04 | 9.22 | 9.29 | 8.90 | 8.94 | 8.91 | qfq | 5,494,680 | 49,845,686 | -2.83% |
| 2024-07-03 | 9.26 | 9.31 | 9.05 | 9.20 | 9.17 | qfq | 5,347,860 | 49,045,439 | -0.97% |
| 2024-07-02 | 9.39 | 9.46 | 9.23 | 9.29 | 9.26 | qfq | 6,273,327 | 58,587,321 | -1.38% |
| 2024-07-01 | 9.44 | 9.60 | 9.13 | 9.42 | 9.39 | qfq | 7,023,930 | 65,354,294 | -1.05% |
| 2024-06-28 | 9.28 | 9.70 | 9.26 | 9.52 | 9.49 | qfq | 6,962,002 | 66,645,113 | 1.82% |
| 2024-06-27 | 9.71 | 9.82 | 9.35 | 9.35 | 9.32 | qfq | 6,790,253 | 64,758,366 | -4.10% |
| 2024-06-26 | 9.28 | 9.77 | 9.18 | 9.75 | 9.72 | qfq | 6,809,464 | 64,754,505 | 5.06% |
| 2024-06-25 | 9.76 | 9.76 | 9.17 | 9.28 | 9.25 | qfq | 7,817,801 | 73,322,499 | -4.23% |
| 2024-06-24 | 10.27 | 10.28 | 9.62 | 9.69 | 9.66 | qfq | 8,813,593 | 87,855,949 | -6.29% |
| 2024-06-21 | 10.17 | 10.54 | 9.98 | 10.34 | 10.30 | qfq | 9,416,541 | 96,339,818 | 0.19% |
| 2024-06-20 | 10.30 | 10.72 | 10.25 | 10.32 | 10.28 | qfq | 12,733,641 | 133,682,032 | 0.49% |
| 2024-06-19 | 10.47 | 10.54 | 10.20 | 10.27 | 10.23 | qfq | 6,638,261 | 68,423,192 | -0.87% |
| 2024-06-18 | 10.09 | 10.47 | 10.09 | 10.36 | 10.32 | qfq | 7,489,739 | 77,560,267 | 1.57% |
| 2024-06-17 | 10.05 | 10.28 | 10.04 | 10.20 | 10.16 | qfq | 6,925,431 | 70,398,192 | -0.49% |
| 2024-06-14 | 9.96 | 10.37 | 9.92 | 10.25 | 10.21 | qfq | 11,733,378 | 119,799,281 | 2.50% |
| 2024-06-13 | 9.84 | 10.18 | 9.76 | 10.00 | 9.96 | qfq | 8,946,061 | 89,373,678 | 2.67% |
| 2024-06-12 | 9.65 | 9.88 | 9.53 | 9.74 | 9.71 | qfq | 5,194,351 | 50,822,729 | 0.93% |
| 2024-06-11 | 9.23 | 9.70 | 9.05 | 9.65 | 9.62 | qfq | 7,072,452 | 66,680,447 | 4.44% |
| 2024-06-07 | 9.43 | 9.48 | 9.12 | 9.24 | 9.21 | qfq | 5,633,226 | 52,338,935 | 0.87% |
| 2024-06-06 | 9.75 | 9.87 | 9.10 | 9.16 | 9.13 | qfq | 10,000,684 | 94,087,657 | -4.98% |
| 2024-06-05 | 9.65 | 9.83 | 9.58 | 9.64 | 9.61 | qfq | 5,715,190 | 55,636,531 | -0.82% |
| 2024-06-04 | 10.03 | 10.13 | 9.56 | 9.72 | 9.69 | qfq | 9,721,141 | 94,630,649 | -4.05% |
| 2024-06-03 | 10.16 | 10.33 | 10.01 | 10.13 | 10.09 | qfq | 8,245,187 | 83,868,542 | 0.70% |
| 2024-05-31 | 9.97 | 10.29 | 9.90 | 10.06 | 10.02 | qfq | 6,587,107 | 66,747,498 | 1.00% |
| 2024-05-30 | 9.81 | 10.04 | 9.60 | 9.96 | 9.92 | qfq | 5,947,070 | 58,795,528 | 1.32% |
| 2024-05-29 | 9.91 | 10.05 | 9.76 | 9.83 | 9.79 | qfq | 5,910,755 | 58,575,679 | -0.81% |
| 2024-05-28 | 10.06 | 10.26 | 9.86 | 9.91 | 9.87 | qfq | 8,117,640 | 81,580,497 | -1.88% |
| 2024-05-27 | 10.08 | 10.33 | 9.56 | 10.10 | 10.06 | qfq | 14,513,203 | 144,055,957 | 0.40% |
| 2024-05-24 | 10.36 | 10.59 | 10.04 | 10.06 | 10.02 | qfq | 7,505,554 | 77,081,245 | -3.08% |
| 2024-05-23 | 10.78 | 10.82 | 10.30 | 10.38 | 10.34 | qfq | 7,006,928 | 73,308,693 | -2.81% |
| 2024-05-22 | 10.58 | 10.69 | 10.32 | 10.68 | 10.64 | qfq | 5,595,948 | 59,055,449 | 1.14% |
| 2024-05-21 | 10.75 | 10.86 | 10.52 | 10.56 | 10.52 | qfq | 6,300,142 | 66,848,921 | -1.86% |
| 2024-05-20 | 10.53 | 10.83 | 10.37 | 10.76 | 10.72 | qfq | 9,595,663 | 102,281,069 | 2.18% |
| 2024-05-17 | 10.22 | 10.55 | 10.12 | 10.53 | 10.49 | qfq | 7,845,705 | 81,483,219 | 2.43% |
| 2024-05-16 | 10.19 | 10.52 | 10.19 | 10.28 | 10.24 | qfq | 7,931,797 | 82,106,800 | 1.98% |
| 2024-05-15 | 10.18 | 10.36 | 10.06 | 10.08 | 10.04 | qfq | 5,107,402 | 52,089,988 | -1.27% |
| 2024-05-14 | 10.13 | 10.35 | 10.06 | 10.21 | 10.17 | qfq | 5,512,743 | 56,244,759 | 0.79% |
| 2024-05-13 | 10.26 | 10.45 | 10.08 | 10.13 | 10.09 | qfq | 7,515,398 | 76,823,107 | -2.88% |
| 2024-05-10 | 10.84 | 10.85 | 10.37 | 10.43 | 10.39 | qfq | 7,506,917 | 78,851,305 | -2.98% |
| 2024-05-09 | 10.61 | 10.89 | 10.61 | 10.75 | 10.71 | qfq | 5,774,874 | 62,187,513 | 0.56% |
| 2024-05-08 | 11.03 | 11.03 | 10.67 | 10.69 | 10.65 | qfq | 7,258,114 | 78,428,380 | -3.08% |
| 2024-05-07 | 11.15 | 11.16 | 10.80 | 11.03 | 10.99 | qfq | 11,553,530 | 127,051,388 | -0.45% |
| 2024-05-06 | 11.28 | 11.28 | 10.95 | 11.08 | 11.04 | qfq | 9,411,418 | 104,274,407 | 0.91% |
| 2024-04-30 | 11.00 | 11.18 | 10.91 | 10.98 | 10.94 | qfq | 10,631,018 | 117,417,700 | -0.09% |
| 2024-04-29 | 11.14 | 11.14 | 10.90 | 10.99 | 10.95 | qfq | 16,470,837 | 181,188,857 | -0.45% |
| 2024-04-26 | 10.39 | 11.05 | 10.39 | 11.04 | 11.00 | qfq | 19,865,996 | 214,546,334 | 7.50% |
| 2024-04-25 | 10.33 | 10.40 | 10.18 | 10.27 | 10.23 | qfq | 10,656,693 | 109,590,667 | -1.72% |
| 2024-04-24 | 9.78 | 10.51 | 9.72 | 10.45 | 10.41 | qfq | 14,232,760 | 144,857,823 | 7.40% |
| 2024-04-23 | 9.60 | 9.84 | 9.60 | 9.73 | 9.70 | qfq | 8,722,022 | 84,857,180 | 1.14% |
| 2024-04-22 | 9.48 | 9.71 | 9.03 | 9.62 | 9.59 | qfq | 11,233,205 | 105,775,529 | -1.13% |
| 2024-04-19 | 9.99 | 10.05 | 9.55 | 9.73 | 9.70 | qfq | 13,663,612 | 133,049,364 | -2.60% |
| 2024-04-18 | 9.81 | 10.38 | 9.46 | 9.99 | 9.95 | qfq | 20,933,740 | 206,259,845 | -0.10% |
| 2024-04-17 | 9.10 | 10.06 | 9.00 | 10.00 | 9.96 | qfq | 19,209,411 | 183,051,543 | 14.03% |
| 2024-04-16 | 9.55 | 9.68 | 8.74 | 8.77 | 8.74 | qfq | 17,034,850 | 153,808,275 | -10.96% |
| 2024-04-15 | 10.26 | 10.52 | 9.68 | 9.85 | 9.81 | qfq | 22,945,662 | 233,617,816 | 0.82% |
| 2024-04-12 | 9.81 | 10.07 | 9.71 | 9.77 | 9.74 | qfq | 10,046,058 | 99,144,408 | 1.35% |
| 2024-04-11 | 9.47 | 9.80 | 9.45 | 9.64 | 9.61 | qfq | 8,481,954 | 81,867,705 | 1.37% |
| 2024-04-10 | 9.99 | 10.00 | 9.39 | 9.51 | 9.48 | qfq | 11,473,279 | 110,304,613 | -5.18% |
| 2024-04-09 | 9.99 | 10.10 | 9.82 | 10.03 | 9.99 | qfq | 7,045,423 | 70,192,030 | 0.20% |
| 2024-04-08 | 10.22 | 10.25 | 9.96 | 10.01 | 9.97 | qfq | 7,355,679 | 74,127,793 | -2.34% |
| 2024-04-03 | 10.57 | 10.63 | 10.00 | 10.25 | 10.21 | qfq | 9,074,601 | 92,749,067 | -3.67% |
| 2024-04-02 | 11.05 | 11.05 | 10.48 | 10.64 | 10.60 | qfq | 8,972,116 | 96,031,399 | -3.54% |
| 2024-04-01 | 10.97 | 11.18 | 10.76 | 11.03 | 10.99 | qfq | 9,512,453 | 104,558,099 | 2.99% |
| 2024-03-29 | 10.64 | 10.93 | 10.46 | 10.71 | 10.67 | qfq | 9,861,633 | 105,044,459 | 0.09% |
| 2024-03-28 | 10.18 | 10.81 | 10.13 | 10.70 | 10.66 | qfq | 13,302,892 | 139,705,208 | 5.00% |
| 2024-03-27 | 11.07 | 11.14 | 10.15 | 10.19 | 10.15 | qfq | 18,060,212 | 189,948,453 | -8.28% |
| 2024-03-26 | 11.37 | 11.65 | 11.01 | 11.11 | 11.07 | qfq | 16,757,132 | 189,642,855 | -2.71% |
| 2024-03-25 | 12.08 | 12.20 | 11.37 | 11.42 | 11.38 | qfq | 16,032,993 | 189,462,361 | -5.07% |
| 2024-03-22 | 11.98 | 12.21 | 11.70 | 12.03 | 11.99 | qfq | 17,293,117 | 206,677,073 | -0.41% |
| 2024-03-21 | 11.98 | 12.40 | 11.94 | 12.08 | 12.04 | qfq | 15,844,400 | 192,713,279 | 0.08% |
| 2024-03-20 | 12.24 | 12.60 | 11.92 | 12.07 | 12.03 | qfq | 24,492,246 | 297,632,460 | -2.74% |
| 2024-03-19 | 11.75 | 12.62 | 11.59 | 12.41 | 12.37 | qfq | 33,187,448 | 403,279,838 | 5.08% |
| 2024-03-18 | 11.70 | 12.04 | 11.61 | 11.81 | 11.77 | qfq | 17,866,293 | 211,308,445 | 1.37% |
| 2024-03-15 | 11.11 | 11.70 | 10.94 | 11.65 | 11.61 | qfq | 19,662,250 | 222,890,810 | 4.02% |
| 2024-03-14 | 11.19 | 11.48 | 10.91 | 11.20 | 11.16 | qfq | 18,797,130 | 210,968,707 | -1.75% |
| 2024-03-13 | 11.45 | 11.63 | 11.28 | 11.40 | 11.36 | qfq | 20,031,446 | 229,183,997 | 1.06% |
| 2024-03-12 | 11.69 | 11.79 | 11.14 | 11.28 | 11.24 | qfq | 23,294,630 | 265,005,774 | -4.24% |
| 2024-03-11 | 11.35 | 11.89 | 10.99 | 11.78 | 11.74 | qfq | 25,038,673 | 286,308,890 | -0.17% |
| 2024-03-08 | 11.50 | 11.87 | 11.21 | 11.80 | 11.76 | qfq | 28,856,105 | 333,966,397 | 5.45% |
| 2024-03-07 | 11.23 | 11.90 | 11.18 | 11.19 | 11.15 | qfq | 27,091,135 | 312,380,522 | -1.32% |
| 2024-03-06 | 10.96 | 11.93 | 10.90 | 11.34 | 11.30 | qfq | 27,007,188 | 304,075,924 | 1.16% |
| 2024-03-05 | 11.13 | 12.15 | 10.89 | 11.21 | 11.17 | qfq | 41,633,708 | 481,749,024 | 0.54% |
| 2024-03-04 | 11.00 | 11.18 | 10.48 | 11.15 | 11.11 | qfq | 31,052,710 | 338,318,503 | 1.18% |
| 2024-03-01 | 10.03 | 11.30 | 9.96 | 11.02 | 10.98 | qfq | 34,545,074 | 368,084,454 | 9.76% |
| 2024-02-29 | 9.31 | 10.19 | 9.28 | 10.04 | 10.00 | qfq | 19,843,924 | 194,202,349 | 7.15% |
| 2024-02-28 | 10.48 | 10.65 | 9.29 | 9.37 | 9.34 | qfq | 30,288,790 | 305,527,597 | -11.44% |
| 2024-02-27 | 9.69 | 10.78 | 9.67 | 10.58 | 10.54 | qfq | 27,075,321 | 278,835,706 | 7.85% |
| 2024-02-26 | 9.53 | 10.07 | 9.43 | 9.81 | 9.77 | qfq | 20,726,695 | 203,038,860 | -0.71% |
| 2024-02-23 | 9.50 | 9.99 | 9.32 | 9.88 | 9.84 | qfq | 22,545,300 | 217,625,671 | 7.63% |
| 2024-02-22 | 9.20 | 9.38 | 8.98 | 9.18 | 9.15 | qfq | 15,598,615 | 142,865,630 | 2.57% |
| 2024-02-21 | 8.65 | 9.29 | 8.54 | 8.95 | 8.92 | qfq | 19,678,183 | 177,150,601 | 0.00% |
| 2024-02-20 | 9.05 | 9.08 | 8.70 | 8.95 | 8.92 | qfq | 22,065,049 | 196,000,102 | -2.51% |
| 2024-02-19 | 8.55 | 9.45 | 8.32 | 9.18 | 9.15 | qfq | 29,830,238 | 261,499,194 | 12.36% |
| 2024-02-08 | 7.17 | 8.20 | 7.01 | 8.17 | 8.14 | qfq | 23,153,971 | 175,066,274 | 14.91% |
| 2024-02-07 | 7.45 | 7.58 | 6.91 | 7.11 | 7.08 | qfq | 17,545,901 | 128,388,734 | -4.56% |
| 2024-02-06 | 7.02 | 7.65 | 6.80 | 7.45 | 7.42 | qfq | 15,856,716 | 113,832,420 | 4.34% |
| 2024-02-05 | 8.00 | 8.06 | 6.92 | 7.14 | 7.11 | qfq | 16,588,193 | 121,796,556 | -11.96% |
| 2024-02-02 | 8.75 | 8.98 | 7.83 | 8.11 | 8.08 | qfq | 12,509,970 | 104,629,368 | -7.84% |
| 2024-02-01 | 8.70 | 9.07 | 8.51 | 8.80 | 8.77 | qfq | 11,544,017 | 101,307,770 | 0.57% |
| 2024-01-31 | 9.06 | 9.28 | 8.70 | 8.75 | 8.72 | qfq | 10,303,672 | 93,027,288 | -3.95% |
| 2024-01-30 | 9.49 | 9.56 | 9.06 | 9.11 | 9.08 | qfq | 9,125,902 | 85,158,381 | -4.51% |
| 2024-01-29 | 9.85 | 10.02 | 9.49 | 9.54 | 9.51 | qfq | 12,269,215 | 118,720,473 | -5.73% |
| 2024-01-26 | 10.41 | 10.45 | 10.09 | 10.12 | 10.08 | qfq | 7,883,232 | 81,121,330 | -2.79% |
| 2024-01-25 | 10.05 | 10.47 | 9.92 | 10.41 | 10.37 | qfq | 9,160,977 | 93,990,985 | 3.58% |
| 2024-01-24 | 10.20 | 10.30 | 9.52 | 10.05 | 10.01 | qfq | 9,365,953 | 92,576,503 | -0.59% |
| 2024-01-23 | 9.72 | 10.24 | 9.72 | 10.11 | 10.07 | qfq | 10,432,065 | 104,775,779 | 2.95% |
| 2024-01-22 | 10.55 | 10.68 | 9.72 | 9.82 | 9.78 | qfq | 9,700,999 | 99,258,057 | -6.48% |
| 2024-01-19 | 10.81 | 10.94 | 10.50 | 10.50 | 10.46 | qfq | 7,927,774 | 84,728,702 | -2.69% |
| 2024-01-18 | 10.53 | 10.82 | 10.31 | 10.79 | 10.75 | qfq | 12,705,317 | 134,161,973 | 2.47% |
| 2024-01-17 | 10.80 | 10.95 | 10.50 | 10.53 | 10.49 | qfq | 5,792,931 | 62,295,256 | -2.95% |
| 2024-01-16 | 10.83 | 10.99 | 10.62 | 10.85 | 10.81 | qfq | 6,631,140 | 71,387,094 | -0.73% |
| 2024-01-15 | 10.92 | 11.08 | 10.79 | 10.93 | 10.89 | qfq | 4,606,107 | 50,364,609 | -0.55% |
| 2024-01-12 | 11.22 | 11.28 | 10.99 | 10.99 | 10.95 | qfq | 5,040,098 | 55,979,087 | -2.40% |
| 2024-01-11 | 10.89 | 11.32 | 10.84 | 11.26 | 11.22 | qfq | 6,767,347 | 75,476,502 | 3.40% |
| 2024-01-10 | 11.11 | 11.17 | 10.72 | 10.89 | 10.85 | qfq | 5,950,262 | 65,054,785 | -2.42% |
| 2024-01-09 | 11.25 | 11.37 | 11.01 | 11.16 | 11.12 | qfq | 6,922,441 | 77,494,411 | 0.27% |
| 2024-01-08 | 11.55 | 11.59 | 11.12 | 11.13 | 11.09 | qfq | 6,749,848 | 76,181,105 | -3.89% |
| 2024-01-05 | 12.00 | 12.03 | 11.48 | 11.58 | 11.54 | qfq | 7,289,815 | 85,385,525 | -3.74% |
| 2024-01-04 | 12.22 | 12.22 | 11.90 | 12.03 | 11.99 | qfq | 5,407,811 | 64,959,437 | -0.91% |
| 2024-01-03 | 12.34 | 12.44 | 11.93 | 12.14 | 12.10 | qfq | 8,631,892 | 105,002,970 | -2.41% |
| 2024-01-02 | 12.73 | 12.88 | 12.40 | 12.44 | 12.40 | qfq | 6,608,156 | 82,933,687 | -2.12% |
| 2023-12-29 | 12.33 | 12.81 | 12.32 | 12.71 | 12.66 | qfq | 9,477,619 | 120,034,646 | 2.58% |
| 2023-12-28 | 12.11 | 12.53 | 12.00 | 12.39 | 12.35 | qfq | 8,806,970 | 108,546,519 | 2.31% |
| 2023-12-27 | 11.75 | 12.18 | 11.75 | 12.11 | 12.07 | qfq | 5,326,887 | 64,140,320 | 1.68% |
| 2023-12-26 | 12.22 | 12.22 | 11.72 | 11.91 | 11.87 | qfq | 6,415,976 | 76,577,972 | -2.54% |
| 2023-12-25 | 12.12 | 12.34 | 12.00 | 12.22 | 12.18 | qfq | 6,470,815 | 78,892,507 | 1.16% |
| 2023-12-22 | 12.53 | 12.65 | 12.00 | 12.08 | 12.04 | qfq | 8,692,676 | 106,740,042 | -4.13% |
| 2023-12-21 | 12.27 | 12.76 | 11.96 | 12.60 | 12.55 | qfq | 9,735,507 | 120,621,856 | 2.44% |
| 2023-12-20 | 12.80 | 12.95 | 12.28 | 12.30 | 12.26 | qfq | 9,187,461 | 114,541,828 | -3.98% |
| 2023-12-19 | 12.87 | 13.04 | 12.65 | 12.81 | 12.76 | qfq | 7,750,434 | 99,195,090 | -0.47% |
| 2023-12-18 | 13.18 | 13.20 | 12.75 | 12.87 | 12.82 | qfq | 10,365,973 | 134,580,726 | -2.65% |
| 2023-12-15 | 13.78 | 13.81 | 13.20 | 13.22 | 13.17 | qfq | 11,479,813 | 153,256,236 | -3.92% |
| 2023-12-14 | 13.91 | 14.11 | 13.68 | 13.76 | 13.71 | qfq | 8,054,448 | 111,631,435 | -0.72% |
| 2023-12-13 | 14.10 | 14.20 | 13.80 | 13.86 | 13.81 | qfq | 9,211,112 | 129,055,057 | -1.70% |
| 2023-12-12 | 14.28 | 14.51 | 13.99 | 14.10 | 14.05 | qfq | 14,969,621 | 213,207,434 | -1.05% |
| 2023-12-11 | 13.88 | 14.30 | 13.71 | 14.25 | 14.20 | qfq | 24,297,388 | 339,972,713 | 1.21% |
| 2023-12-08 | 13.01 | 14.26 | 13.01 | 14.08 | 14.03 | qfq | 31,221,142 | 430,319,317 | 8.31% |
| 2023-12-07 | 12.75 | 13.40 | 12.70 | 13.00 | 12.95 | qfq | 16,309,972 | 213,080,391 | 1.96% |
| 2023-12-06 | 12.85 | 13.02 | 12.66 | 12.75 | 12.70 | qfq | 10,030,084 | 128,491,691 | -1.47% |
| 2023-12-05 | 13.33 | 13.53 | 12.94 | 12.94 | 12.89 | qfq | 9,888,803 | 130,389,135 | -3.93% |
| 2023-12-04 | 13.79 | 13.90 | 13.46 | 13.47 | 13.42 | qfq | 17,489,022 | 239,602,510 | -1.39% |
| 2023-12-01 | 13.18 | 13.84 | 13.02 | 13.66 | 13.61 | qfq | 19,072,732 | 257,281,757 | 1.94% |
| 2023-11-30 | 13.30 | 13.48 | 12.98 | 13.40 | 13.35 | qfq | 6,985,918 | 91,668,821 | 0.90% |
| 2023-11-29 | 13.33 | 13.51 | 13.19 | 13.28 | 13.23 | qfq | 6,921,520 | 92,453,918 | -0.67% |
| 2023-11-28 | 13.40 | 13.58 | 13.24 | 13.37 | 13.32 | qfq | 9,296,251 | 124,278,192 | 0.30% |
| 2023-11-27 | 13.02 | 13.50 | 13.00 | 13.33 | 13.28 | qfq | 10,030,184 | 132,884,990 | 1.68% |
| 2023-11-24 | 13.69 | 13.71 | 13.05 | 13.11 | 13.06 | qfq | 10,359,153 | 137,612,764 | -3.89% |
| 2023-11-23 | 13.62 | 13.74 | 13.30 | 13.64 | 13.59 | qfq | 10,794,133 | 146,323,599 | 0.37% |
| 2023-11-22 | 14.25 | 14.27 | 13.52 | 13.59 | 13.54 | qfq | 17,318,462 | 240,097,625 | -4.77% |
| 2023-11-21 | 14.57 | 14.78 | 14.21 | 14.27 | 14.22 | qfq | 13,140,993 | 190,420,893 | -1.38% |
| 2023-11-20 | 14.55 | 14.76 | 14.31 | 14.47 | 14.42 | qfq | 13,468,775 | 195,089,634 | -1.36% |
| 2023-11-17 | 14.47 | 14.70 | 14.05 | 14.67 | 14.62 | qfq | 20,788,741 | 297,938,809 | 0.82% |
| 2023-11-16 | 14.52 | 14.91 | 14.40 | 14.55 | 14.50 | qfq | 11,703,699 | 171,473,095 | -0.75% |
| 2023-11-15 | 14.80 | 15.24 | 14.49 | 14.66 | 14.61 | qfq | 15,580,877 | 229,943,841 | 0.27% |
| 2023-11-14 | 14.60 | 14.82 | 14.40 | 14.62 | 14.57 | qfq | 12,506,832 | 182,071,576 | 0.14% |
| 2023-11-13 | 14.60 | 14.95 | 14.50 | 14.60 | 14.55 | qfq | 11,644,488 | 171,321,303 | 1.04% |
| 2023-11-10 | 14.54 | 14.79 | 14.25 | 14.45 | 14.40 | qfq | 12,451,876 | 180,780,421 | -1.30% |
| 2023-11-09 | 14.60 | 15.12 | 14.49 | 14.64 | 14.59 | qfq | 15,982,182 | 236,140,349 | 0.00% |
| 2023-11-08 | 14.83 | 14.95 | 14.39 | 14.64 | 14.59 | qfq | 18,348,542 | 268,515,365 | -2.59% |
| 2023-11-07 | 13.75 | 15.24 | 13.69 | 15.03 | 14.98 | qfq | 30,461,458 | 445,085,106 | 7.43% |
| 2023-11-06 | 13.64 | 14.14 | 13.62 | 13.99 | 13.94 | qfq | 21,079,049 | 293,221,362 | 4.17% |
| 2023-11-03 | 13.03 | 13.60 | 12.92 | 13.43 | 13.38 | qfq | 19,295,171 | 255,909,464 | 3.87% |
| 2023-11-02 | 13.19 | 13.70 | 12.85 | 12.93 | 12.88 | qfq | 18,439,744 | 245,911,852 | -1.52% |
| 2023-11-01 | 12.87 | 13.36 | 12.80 | 13.13 | 13.08 | qfq | 14,931,727 | 196,733,457 | 1.16% |
| 2023-10-31 | 13.06 | 13.20 | 12.66 | 12.98 | 12.93 | qfq | 20,807,962 | 269,215,199 | -2.63% |
| 2023-10-30 | 12.49 | 13.35 | 12.13 | 13.33 | 13.28 | qfq | 22,840,077 | 287,133,881 | 6.30% |
| 2023-10-27 | 12.68 | 13.02 | 12.35 | 12.54 | 12.50 | qfq | 22,170,353 | 281,665,423 | 1.05% |
| 2023-10-26 | 11.75 | 12.55 | 11.70 | 12.41 | 12.37 | qfq | 21,772,360 | 263,129,387 | 4.29% |
| 2023-10-25 | 11.66 | 12.18 | 11.60 | 11.90 | 11.86 | qfq | 9,628,544 | 114,752,077 | 1.80% |
| 2023-10-24 | 11.62 | 11.87 | 11.47 | 11.69 | 11.65 | qfq | 12,529,841 | 145,969,052 | 0.60% |
| 2023-10-23 | 11.85 | 12.05 | 11.36 | 11.62 | 11.58 | qfq | 14,761,035 | 171,482,598 | -3.09% |
| 2023-10-20 | 12.55 | 12.83 | 11.88 | 11.99 | 11.95 | qfq | 11,428,280 | 139,946,944 | -5.44% |
| 2023-10-19 | 12.80 | 13.03 | 12.60 | 12.68 | 12.63 | qfq | 9,087,925 | 116,515,442 | -0.94% |
| 2023-10-18 | 13.14 | 13.15 | 12.50 | 12.80 | 12.75 | qfq | 13,058,885 | 166,443,534 | -3.03% |
| 2023-10-17 | 13.21 | 13.56 | 12.83 | 13.20 | 13.15 | qfq | 11,807,041 | 155,248,786 | 0.00% |
| 2023-10-16 | 13.56 | 13.65 | 13.03 | 13.20 | 13.15 | qfq | 13,021,780 | 173,168,182 | -2.37% |
| 2023-10-13 | 13.45 | 14.00 | 13.36 | 13.52 | 13.47 | qfq | 13,296,227 | 181,631,706 | 0.00% |
| 2023-10-12 | 13.77 | 13.88 | 13.38 | 13.52 | 13.47 | qfq | 10,890,936 | 147,198,514 | -1.31% |
| 2023-10-11 | 13.74 | 13.93 | 13.50 | 13.70 | 13.65 | qfq | 13,699,485 | 188,057,941 | 0.59% |
| 2023-10-10 | 13.41 | 13.90 | 13.38 | 13.62 | 13.57 | qfq | 12,551,357 | 171,957,793 | 1.41% |
| 2023-10-09 | 13.69 | 13.99 | 13.35 | 13.43 | 13.38 | qfq | 13,954,418 | 189,896,038 | -2.68% |
| 2023-09-28 | 13.60 | 13.93 | 13.49 | 13.80 | 13.75 | qfq | 16,514,085 | 225,731,040 | 1.69% |
| 2023-09-27 | 13.83 | 13.85 | 13.41 | 13.57 | 13.52 | qfq | 16,288,276 | 221,491,867 | -0.29% |
| 2023-09-26 | 13.27 | 14.25 | 13.25 | 13.61 | 13.56 | qfq | 30,848,601 | 424,412,931 | 2.95% |
| 2023-09-25 | 13.23 | 13.45 | 13.08 | 13.22 | 13.17 | qfq | 17,724,793 | 235,200,001 | -1.56% |
| 2023-09-22 | 11.85 | 13.70 | 11.85 | 13.43 | 13.38 | qfq | 30,551,323 | 391,032,557 | 12.10% |
| 2023-09-21 | 11.85 | 12.21 | 11.85 | 11.98 | 11.94 | qfq | 8,008,994 | 96,347,372 | 0.17% |
| 2023-09-20 | 12.02 | 12.42 | 11.90 | 11.96 | 11.92 | qfq | 9,313,968 | 112,951,603 | -0.50% |
| 2023-09-19 | 12.42 | 12.56 | 11.94 | 12.02 | 11.98 | qfq | 9,351,481 | 113,189,630 | -3.69% |
| 2023-09-18 | 12.71 | 12.77 | 12.40 | 12.48 | 12.44 | qfq | 8,896,515 | 111,836,529 | -1.81% |
| 2023-09-15 | 13.03 | 13.08 | 12.61 | 12.71 | 12.66 | qfq | 12,714,274 | 162,580,976 | -2.46% |
| 2023-09-14 | 13.23 | 13.37 | 12.93 | 13.03 | 12.98 | qfq | 10,520,350 | 138,041,566 | -1.14% |
| 2023-09-13 | 13.68 | 13.68 | 12.97 | 13.18 | 13.13 | qfq | 18,031,779 | 238,541,701 | -3.94% |
| 2023-09-12 | 13.44 | 14.08 | 13.35 | 13.72 | 13.67 | qfq | 25,033,216 | 343,602,362 | 1.93% |
| 2023-09-11 | 13.14 | 13.73 | 13.01 | 13.46 | 13.41 | qfq | 18,813,224 | 251,307,066 | 2.28% |
| 2023-09-08 | 12.85 | 13.25 | 12.77 | 13.16 | 13.11 | qfq | 12,824,678 | 167,160,415 | 1.46% |
| 2023-09-07 | 13.39 | 13.40 | 12.86 | 12.97 | 12.92 | qfq | 16,251,514 | 212,330,369 | -3.50% |
| 2023-09-06 | 12.78 | 13.52 | 12.73 | 13.44 | 13.39 | qfq | 26,400,974 | 350,822,526 | 4.35% |
| 2023-09-05 | 12.86 | 13.17 | 12.77 | 12.88 | 12.83 | qfq | 12,617,771 | 163,554,282 | 0.31% |
| 2023-09-04 | 12.78 | 12.93 | 12.52 | 12.84 | 12.79 | qfq | 10,564,347 | 133,910,590 | 0.71% |
| 2023-09-01 | 12.99 | 13.00 | 12.59 | 12.75 | 12.70 | qfq | 8,809,300 | 112,277,801 | -1.54% |
| 2023-08-31 | 12.78 | 13.26 | 12.68 | 12.95 | 12.90 | qfq | 15,952,009 | 207,954,024 | 0.78% |
| 2023-08-30 | 12.48 | 13.05 | 12.48 | 12.85 | 12.80 | qfq | 15,433,380 | 197,528,825 | 3.55% |
| 2023-08-29 | 11.75 | 12.50 | 11.75 | 12.41 | 12.37 | qfq | 15,673,306 | 191,149,101 | 5.53% |
| 2023-08-28 | 12.60 | 12.62 | 11.70 | 11.76 | 11.72 | qfq | 12,966,546 | 157,080,724 | -0.25% |
| 2023-08-25 | 12.28 | 12.28 | 11.61 | 11.79 | 11.75 | qfq | 17,936,619 | 213,697,416 | -4.69% |
| 2023-08-24 | 12.59 | 12.61 | 12.33 | 12.37 | 12.33 | qfq | 11,269,675 | 140,585,100 | 0.41% |
| 2023-08-23 | 12.66 | 12.72 | 12.30 | 12.32 | 12.28 | qfq | 10,484,002 | 130,701,554 | -4.05% |
| 2023-08-22 | 12.72 | 12.86 | 12.35 | 12.84 | 12.79 | qfq | 13,622,339 | 172,188,364 | 2.47% |
| 2023-08-21 | 12.60 | 12.97 | 12.51 | 12.53 | 12.49 | qfq | 12,190,252 | 154,678,437 | -0.87% |
| 2023-08-18 | 13.11 | 13.24 | 12.63 | 12.64 | 12.59 | qfq | 11,673,745 | 150,842,843 | -2.47% |
| 2023-08-17 | 12.69 | 13.13 | 12.60 | 12.96 | 12.91 | qfq | 9,902,485 | 127,906,038 | 1.73% |
| 2023-08-16 | 12.83 | 12.98 | 12.69 | 12.74 | 12.69 | qfq | 11,449,393 | 146,743,063 | -1.47% |
| 2023-08-15 | 13.36 | 13.64 | 12.86 | 12.93 | 12.88 | qfq | 14,275,396 | 188,193,047 | -2.19% |
| 2023-08-14 | 12.99 | 13.33 | 12.83 | 13.22 | 13.17 | qfq | 14,117,322 | 184,797,418 | 0.53% |
| 2023-08-11 | 13.63 | 13.74 | 13.14 | 13.15 | 13.10 | qfq | 13,310,922 | 178,537,319 | -2.45% |
| 2023-08-10 | 13.50 | 13.75 | 13.30 | 13.48 | 13.43 | qfq | 13,115,017 | 176,870,496 | -1.17% |
| 2023-08-09 | 14.13 | 14.21 | 13.52 | 13.64 | 13.59 | qfq | 24,756,595 | 342,870,244 | -4.62% |
| 2023-08-08 | 14.45 | 15.33 | 14.20 | 14.30 | 14.25 | qfq | 34,764,609 | 512,306,653 | -1.45% |
| 2023-08-07 | 14.97 | 15.78 | 14.51 | 14.51 | 14.46 | qfq | 46,375,073 | 698,111,789 | 4.16% |
| 2023-08-04 | 13.55 | 14.08 | 13.48 | 13.93 | 13.88 | qfq | 16,316,709 | 226,109,609 | 2.50% |
| 2023-08-03 | 13.54 | 13.88 | 13.33 | 13.59 | 13.54 | qfq | 13,375,812 | 182,474,642 | 0.22% |
| 2023-08-02 | 13.34 | 13.72 | 13.30 | 13.56 | 13.51 | qfq | 16,008,128 | 216,515,536 | 1.80% |
| 2023-08-01 | 13.39 | 13.56 | 12.98 | 13.32 | 13.27 | qfq | 15,474,523 | 205,376,320 | -0.22% |
| 2023-07-31 | 13.49 | 13.68 | 13.22 | 13.35 | 13.30 | qfq | 14,449,976 | 193,231,214 | -1.11% |
| 2023-07-28 | 13.61 | 13.70 | 13.32 | 13.50 | 13.45 | qfq | 10,633,046 | 143,187,105 | -0.74% |
| 2023-07-27 | 13.81 | 13.92 | 13.55 | 13.60 | 13.55 | qfq | 10,808,860 | 148,253,086 | -2.16% |
| 2023-07-26 | 14.42 | 14.51 | 13.86 | 13.90 | 13.85 | qfq | 14,591,205 | 204,352,950 | -4.01% |
| 2023-07-25 | 14.74 | 14.85 | 14.40 | 14.48 | 14.43 | qfq | 13,824,321 | 201,328,900 | -0.75% |
| 2023-07-24 | 14.53 | 14.99 | 14.31 | 14.59 | 14.54 | qfq | 12,248,079 | 179,513,007 | 2.03% |
| 2023-07-21 | 14.44 | 14.68 | 14.18 | 14.30 | 14.25 | qfq | 9,375,479 | 134,903,703 | -2.26% |
| 2023-07-20 | 15.35 | 15.35 | 14.55 | 14.63 | 14.58 | qfq | 16,882,036 | 251,778,680 | -4.57% |
| 2023-07-19 | 15.54 | 15.64 | 15.24 | 15.33 | 15.28 | qfq | 9,084,705 | 139,796,581 | -0.90% |
| 2023-07-18 | 15.58 | 16.01 | 15.37 | 15.47 | 15.41 | qfq | 13,289,592 | 208,110,515 | -1.02% |