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
沙河股份000014.SZ
最近收盘价9.372026-07-17
最近交易日2026-07-17
成交量（股）21,021,240
成交额（元）204,556,795
日线记录728
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-30 | 2024-06-06 | cash_dividend | 0.216 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 9.90 | 10.12 | 9.36 | 9.37 | 9.37 | qfq | 21,021,240 | 204,556,795 | -6.30% |
| 2026-07-16 | 9.15 | 10.00 | 9.12 | 10.00 | 10.00 | qfq | 15,051,260 | 146,091,445 | 10.01% |
| 2026-07-15 | 8.92 | 9.22 | 8.89 | 9.09 | 9.09 | qfq | 4,451,700 | 40,516,869 | 0.89% |
| 2026-07-14 | 8.85 | 9.05 | 8.71 | 9.01 | 9.01 | qfq | 5,034,040 | 44,797,447 | 1.81% |
| 2026-07-13 | 9.20 | 9.32 | 8.82 | 8.85 | 8.85 | qfq | 5,338,600 | 47,985,726 | -3.80% |
| 2026-07-10 | 8.88 | 9.43 | 8.76 | 9.20 | 9.20 | qfq | 7,728,102 | 71,440,869 | 3.37% |
| 2026-07-09 | 8.88 | 9.06 | 8.74 | 8.90 | 8.90 | qfq | 4,734,121 | 41,943,956 | -0.22% |
| 2026-07-08 | 9.00 | 9.01 | 8.79 | 8.92 | 8.92 | qfq | 3,535,600 | 31,563,252 | -0.78% |
| 2026-07-07 | 9.19 | 9.26 | 8.97 | 8.99 | 8.99 | qfq | 4,531,700 | 41,107,814 | -2.60% |
| 2026-07-06 | 9.55 | 9.60 | 9.15 | 9.23 | 9.23 | qfq | 5,013,380 | 46,722,314 | -2.84% |
| 2026-07-03 | 9.36 | 9.58 | 9.35 | 9.50 | 9.50 | qfq | 5,316,380 | 50,373,746 | 1.71% |
| 2026-07-02 | 9.31 | 9.59 | 9.27 | 9.34 | 9.34 | qfq | 5,598,341 | 52,803,857 | 0.32% |
| 2026-07-01 | 9.14 | 9.45 | 9.10 | 9.31 | 9.31 | qfq | 6,134,005 | 56,941,140 | 1.97% |
| 2026-06-30 | 9.19 | 9.32 | 9.02 | 9.13 | 9.13 | qfq | 4,158,515 | 37,926,051 | -0.54% |
| 2026-06-29 | 9.27 | 9.30 | 8.97 | 9.18 | 9.18 | qfq | 5,414,800 | 49,574,029 | -1.08% |
| 2026-06-26 | 9.47 | 9.59 | 9.28 | 9.28 | 9.28 | qfq | 5,234,840 | 49,192,267 | -3.13% |
| 2026-06-25 | 9.60 | 9.90 | 9.32 | 9.58 | 9.58 | qfq | 8,350,775 | 79,824,986 | -0.31% |
| 2026-06-24 | 10.16 | 10.17 | 9.53 | 9.61 | 9.61 | qfq | 6,758,700 | 65,625,943 | -5.41% |
| 2026-06-23 | 9.87 | 10.27 | 9.80 | 10.16 | 10.16 | qfq | 7,069,460 | 71,867,251 | 2.11% |
| 2026-06-22 | 9.91 | 9.99 | 9.45 | 9.95 | 9.95 | qfq | 7,206,720 | 69,794,721 | 0.20% |
| 2026-06-18 | 9.86 | 10.28 | 9.66 | 9.93 | 9.93 | qfq | 6,538,135 | 65,380,183 | 0.40% |
| 2026-06-17 | 10.10 | 10.14 | 9.86 | 9.89 | 9.89 | qfq | 5,630,660 | 55,862,096 | -2.08% |
| 2026-06-16 | 10.31 | 10.31 | 10.04 | 10.10 | 10.10 | qfq | 3,847,288 | 38,930,957 | -1.85% |
| 2026-06-15 | 10.31 | 10.56 | 10.18 | 10.29 | 10.29 | qfq | 4,714,100 | 48,615,537 | -0.19% |
| 2026-06-12 | 10.19 | 10.41 | 10.06 | 10.31 | 10.31 | qfq | 3,903,301 | 40,129,560 | 1.58% |
| 2026-06-11 | 10.18 | 10.31 | 10.00 | 10.15 | 10.15 | qfq | 4,031,100 | 40,814,872 | -1.65% |
| 2026-06-10 | 10.26 | 10.33 | 10.10 | 10.32 | 10.32 | qfq | 4,514,287 | 46,070,761 | -0.39% |
| 2026-06-09 | 10.37 | 10.49 | 10.11 | 10.36 | 10.36 | qfq | 5,009,360 | 51,744,845 | 0.10% |
| 2026-06-08 | 10.50 | 10.70 | 10.19 | 10.35 | 10.35 | qfq | 5,294,760 | 55,276,594 | -3.00% |
| 2026-06-05 | 10.46 | 10.80 | 10.40 | 10.67 | 10.67 | qfq | 5,692,342 | 60,470,828 | 1.91% |
| 2026-06-04 | 10.73 | 10.84 | 10.41 | 10.47 | 10.47 | qfq | 5,044,008 | 53,289,989 | -2.79% |
| 2026-06-03 | 10.93 | 10.93 | 10.67 | 10.77 | 10.77 | qfq | 6,202,119 | 66,827,111 | -1.55% |
| 2026-06-02 | 11.30 | 11.30 | 10.81 | 10.94 | 10.94 | qfq | 7,714,733 | 84,374,916 | -2.23% |
| 2026-06-01 | 10.60 | 11.34 | 10.55 | 11.19 | 11.19 | qfq | 10,401,024 | 115,672,633 | 4.87% |
| 2026-05-29 | 10.75 | 11.19 | 10.64 | 10.67 | 10.67 | qfq | 8,695,840 | 94,695,748 | -0.84% |
| 2026-05-28 | 10.65 | 10.83 | 10.49 | 10.76 | 10.76 | qfq | 6,637,920 | 71,024,086 | 0.56% |
| 2026-05-27 | 10.82 | 10.94 | 10.62 | 10.70 | 10.70 | qfq | 4,763,400 | 51,022,731 | -1.83% |
| 2026-05-26 | 11.10 | 11.18 | 10.78 | 10.90 | 10.90 | qfq | 5,812,940 | 63,569,544 | -2.50% |
| 2026-05-25 | 11.33 | 11.45 | 11.09 | 11.18 | 11.18 | qfq | 5,292,161 | 59,376,693 | -1.67% |
| 2026-05-22 | 11.21 | 11.46 | 11.04 | 11.37 | 11.37 | qfq | 5,300,880 | 59,726,688 | 1.61% |
| 2026-05-21 | 11.75 | 11.81 | 11.16 | 11.19 | 11.19 | qfq | 6,409,061 | 73,832,931 | -4.44% |
| 2026-05-20 | 11.96 | 11.97 | 11.64 | 11.71 | 11.71 | qfq | 5,440,193 | 63,754,620 | -2.50% |
| 2026-05-19 | 12.18 | 12.22 | 11.85 | 12.01 | 12.01 | qfq | 6,111,871 | 73,391,037 | -1.07% |
| 2026-05-18 | 12.17 | 12.24 | 12.05 | 12.14 | 12.14 | qfq | 5,257,281 | 63,764,574 | 0.25% |
| 2026-05-15 | 12.35 | 12.48 | 12.00 | 12.11 | 12.11 | qfq | 6,396,509 | 78,187,458 | -1.54% |
| 2026-05-14 | 12.79 | 12.79 | 12.28 | 12.30 | 12.30 | qfq | 7,144,133 | 88,976,635 | -3.23% |
| 2026-05-13 | 13.00 | 13.10 | 12.69 | 12.71 | 12.71 | qfq | 9,929,520 | 127,152,299 | -2.23% |
| 2026-05-12 | 12.96 | 13.32 | 12.77 | 13.00 | 13.00 | qfq | 12,601,580 | 164,611,594 | 0.39% |
| 2026-05-11 | 13.13 | 13.18 | 12.86 | 12.95 | 12.95 | qfq | 7,863,260 | 102,100,489 | -1.22% |
| 2026-05-08 | 12.93 | 13.18 | 12.82 | 13.11 | 13.11 | qfq | 6,640,660 | 86,910,886 | 1.31% |
| 2026-05-07 | 13.10 | 13.16 | 12.92 | 12.94 | 12.94 | qfq | 7,963,029 | 103,548,238 | -1.22% |
| 2026-05-06 | 13.17 | 13.27 | 13.08 | 13.10 | 13.10 | qfq | 7,842,061 | 103,195,359 | -0.76% |
| 2026-04-30 | 13.40 | 13.40 | 12.94 | 13.20 | 13.20 | qfq | 7,950,660 | 104,285,700 | 0.00% |
| 2026-04-29 | 13.08 | 13.42 | 12.93 | 13.20 | 13.20 | qfq | 6,887,340 | 91,243,812 | 1.23% |
| 2026-04-28 | 13.17 | 13.28 | 12.93 | 13.04 | 13.04 | qfq | 4,185,041 | 54,737,891 | -1.29% |
| 2026-04-27 | 13.10 | 13.30 | 12.67 | 13.21 | 13.21 | qfq | 6,251,500 | 81,241,721 | 0.69% |
| 2026-04-24 | 13.05 | 13.26 | 13.01 | 13.12 | 13.12 | qfq | 3,961,140 | 52,008,102 | -0.08% |
| 2026-04-23 | 13.32 | 13.32 | 13.08 | 13.13 | 13.13 | qfq | 5,284,612 | 69,564,991 | -1.20% |
| 2026-04-22 | 13.24 | 13.29 | 13.08 | 13.29 | 13.29 | qfq | 4,892,024 | 64,467,297 | 0.30% |
| 2026-04-21 | 13.50 | 13.56 | 13.13 | 13.25 | 13.25 | qfq | 6,038,200 | 80,095,692 | -2.36% |
| 2026-04-20 | 13.41 | 13.62 | 13.23 | 13.57 | 13.57 | qfq | 6,809,500 | 91,640,429 | 1.19% |
| 2026-04-17 | 13.33 | 13.57 | 13.25 | 13.41 | 13.41 | qfq | 6,839,941 | 91,787,420 | 0.60% |
| 2026-04-16 | 13.12 | 13.36 | 13.08 | 13.33 | 13.33 | qfq | 6,241,019 | 82,478,817 | 1.68% |
| 2026-04-15 | 13.52 | 13.55 | 13.10 | 13.11 | 13.11 | qfq | 7,094,000 | 93,937,812 | -2.74% |
| 2026-04-14 | 13.45 | 13.57 | 13.20 | 13.48 | 13.48 | qfq | 7,975,841 | 106,618,864 | 1.58% |
| 2026-04-13 | 13.50 | 13.73 | 13.15 | 13.27 | 13.27 | qfq | 7,992,240 | 106,513,651 | -1.85% |
| 2026-04-10 | 13.40 | 13.61 | 13.40 | 13.52 | 13.52 | qfq | 7,369,844 | 99,530,770 | 1.88% |
| 2026-04-09 | 13.38 | 13.49 | 13.12 | 13.27 | 13.27 | qfq | 7,165,692 | 94,794,910 | -1.70% |
| 2026-04-08 | 13.30 | 13.50 | 13.22 | 13.50 | 13.50 | qfq | 8,362,021 | 111,907,815 | 3.37% |
| 2026-04-07 | 12.72 | 13.26 | 12.44 | 13.06 | 13.06 | qfq | 10,479,501 | 135,302,641 | 2.83% |
| 2026-04-03 | 13.30 | 13.32 | 12.68 | 12.70 | 12.70 | qfq | 9,255,400 | 118,800,051 | -4.30% |
| 2026-04-02 | 13.82 | 14.05 | 13.20 | 13.27 | 13.27 | qfq | 12,954,620 | 174,452,555 | -5.15% |
| 2026-04-01 | 14.50 | 14.62 | 13.83 | 13.99 | 13.99 | qfq | 15,909,381 | 225,406,950 | -1.62% |
| 2026-03-31 | 15.12 | 15.15 | 14.20 | 14.22 | 14.22 | qfq | 15,932,120 | 231,788,934 | -4.82% |
| 2026-03-30 | 15.30 | 15.50 | 14.27 | 14.94 | 14.94 | qfq | 19,376,681 | 286,521,159 | -2.61% |
| 2026-03-27 | 14.92 | 15.56 | 14.65 | 15.34 | 15.34 | qfq | 21,159,941 | 322,810,389 | 1.52% |
| 2026-03-26 | 14.95 | 15.43 | 14.91 | 15.11 | 15.11 | qfq | 17,219,020 | 261,215,662 | 0.53% |
| 2026-03-25 | 15.00 | 15.25 | 14.70 | 15.03 | 15.03 | qfq | 17,615,925 | 263,138,183 | 0.80% |
| 2026-03-24 | 14.86 | 15.66 | 14.39 | 14.91 | 14.91 | qfq | 20,778,700 | 309,810,216 | 3.61% |
| 2026-03-23 | 14.38 | 15.10 | 14.30 | 14.39 | 14.39 | qfq | 17,977,661 | 263,663,000 | -1.17% |
| 2026-03-20 | 15.24 | 15.30 | 14.56 | 14.56 | 14.56 | qfq | 14,153,600 | 211,080,390 | -2.67% |
| 2026-03-19 | 15.56 | 15.71 | 14.91 | 14.96 | 14.96 | qfq | 23,018,161 | 351,020,873 | -2.86% |
| 2026-03-18 | 14.70 | 15.99 | 14.63 | 15.40 | 15.40 | qfq | 36,982,060 | 570,790,692 | 5.91% |
| 2026-03-17 | 14.55 | 14.80 | 14.51 | 14.54 | 14.54 | qfq | 12,666,220 | 185,486,352 | 0.00% |
| 2026-03-16 | 14.45 | 14.70 | 14.35 | 14.54 | 14.54 | qfq | 9,891,320 | 143,785,594 | 1.32% |
| 2026-03-13 | 14.66 | 14.66 | 14.26 | 14.35 | 14.35 | qfq | 9,184,801 | 132,594,412 | -1.37% |
| 2026-03-12 | 14.50 | 14.86 | 14.40 | 14.55 | 14.55 | qfq | 14,409,520 | 210,529,512 | 0.14% |
| 2026-03-11 | 14.39 | 14.80 | 14.03 | 14.53 | 14.53 | qfq | 27,378,408 | 398,404,065 | 1.54% |
| 2026-03-10 | 13.15 | 14.31 | 13.10 | 14.31 | 14.31 | qfq | 13,606,595 | 188,622,030 | 9.99% |
| 2026-03-09 | 13.11 | 13.17 | 12.83 | 13.01 | 13.01 | qfq | 5,785,400 | 75,105,919 | -1.21% |
| 2026-03-06 | 12.58 | 13.27 | 12.48 | 13.17 | 13.17 | qfq | 9,719,340 | 126,632,122 | 4.36% |
| 2026-03-05 | 12.64 | 12.80 | 12.55 | 12.62 | 12.62 | qfq | 4,700,520 | 59,571,485 | 0.96% |
| 2026-03-04 | 12.40 | 12.68 | 12.36 | 12.50 | 12.50 | qfq | 5,579,199 | 69,751,319 | -0.71% |
| 2026-03-03 | 13.21 | 13.37 | 12.56 | 12.59 | 12.59 | qfq | 9,695,383 | 125,554,301 | -5.05% |
| 2026-03-02 | 13.63 | 13.69 | 13.10 | 13.26 | 13.26 | qfq | 10,513,861 | 140,192,466 | -4.12% |
| 2026-02-27 | 13.94 | 13.98 | 13.67 | 13.83 | 13.83 | qfq | 7,704,881 | 106,173,019 | -1.21% |
| 2026-02-26 | 14.39 | 14.45 | 13.92 | 14.00 | 14.00 | qfq | 11,607,620 | 163,226,051 | -2.51% |
| 2026-02-25 | 14.04 | 14.49 | 14.04 | 14.36 | 14.36 | qfq | 11,973,195 | 172,008,001 | 1.99% |
| 2026-02-24 | 14.31 | 14.38 | 13.95 | 14.08 | 14.08 | qfq | 10,773,556 | 151,781,939 | -1.26% |
| 2026-02-13 | 14.32 | 14.90 | 14.06 | 14.26 | 14.26 | qfq | 19,705,782 | 285,304,341 | 1.57% |
| 2026-02-12 | 14.66 | 14.68 | 14.03 | 14.04 | 14.04 | qfq | 19,864,818 | 283,014,627 | -5.14% |
| 2026-02-11 | 14.73 | 15.05 | 14.49 | 14.80 | 14.80 | qfq | 27,351,194 | 406,164,986 | 1.79% |
| 2026-02-10 | 15.74 | 15.74 | 14.50 | 14.54 | 14.54 | qfq | 42,901,381 | 640,752,949 | 0.07% |
| 2026-02-09 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | qfq | 5,243,344 | 76,185,788 | 9.99% |
| 2026-02-06 | 13.27 | 13.34 | 13.05 | 13.21 | 13.21 | qfq | 4,206,581 | 55,551,571 | -1.20% |
| 2026-02-05 | 13.24 | 13.52 | 13.20 | 13.37 | 13.37 | qfq | 5,826,200 | 78,143,239 | 0.22% |
| 2026-02-04 | 12.90 | 13.35 | 12.85 | 13.34 | 13.34 | qfq | 7,496,940 | 99,075,012 | 3.01% |
| 2026-02-03 | 13.05 | 13.10 | 12.83 | 12.95 | 12.95 | qfq | 3,699,620 | 47,838,176 | 0.94% |
| 2026-02-02 | 12.89 | 13.22 | 12.80 | 12.83 | 12.83 | qfq | 4,690,580 | 61,207,828 | -1.23% |
| 2026-01-30 | 13.11 | 13.24 | 12.78 | 12.99 | 12.99 | qfq | 6,738,040 | 87,370,263 | -1.22% |
| 2026-01-29 | 12.93 | 13.42 | 12.54 | 13.15 | 13.15 | qfq | 13,620,620 | 178,962,910 | 2.10% |
| 2026-01-28 | 12.77 | 13.22 | 12.71 | 12.88 | 12.88 | qfq | 7,641,401 | 98,739,811 | 0.86% |
| 2026-01-27 | 13.27 | 13.27 | 12.63 | 12.77 | 12.77 | qfq | 9,433,214 | 120,842,584 | -3.77% |
| 2026-01-26 | 13.65 | 13.74 | 13.15 | 13.27 | 13.27 | qfq | 9,431,881 | 125,883,332 | -3.56% |
| 2026-01-23 | 13.37 | 13.77 | 13.30 | 13.76 | 13.76 | qfq | 10,379,154 | 140,961,477 | 2.15% |
| 2026-01-22 | 13.42 | 13.54 | 13.26 | 13.47 | 13.47 | qfq | 6,475,640 | 86,831,609 | 0.30% |
| 2026-01-21 | 13.11 | 13.44 | 13.03 | 13.43 | 13.43 | qfq | 9,074,334 | 120,992,667 | 2.05% |
| 2026-01-20 | 13.18 | 13.27 | 13.10 | 13.16 | 13.16 | qfq | 5,635,240 | 74,179,852 | -0.30% |
| 2026-01-19 | 13.09 | 13.20 | 12.91 | 13.20 | 13.20 | qfq | 5,688,234 | 74,493,651 | 0.92% |
| 2026-01-16 | 13.39 | 13.40 | 13.08 | 13.08 | 13.08 | qfq | 7,825,448 | 102,929,600 | -1.36% |
| 2026-01-15 | 13.30 | 13.47 | 13.16 | 13.26 | 13.26 | qfq | 9,146,440 | 121,641,666 | -1.04% |
| 2026-01-14 | 13.70 | 13.80 | 13.31 | 13.40 | 13.40 | qfq | 15,392,200 | 208,948,488 | -2.19% |
| 2026-01-13 | 13.66 | 14.28 | 13.61 | 13.70 | 13.70 | qfq | 16,305,320 | 225,887,051 | -0.15% |
| 2026-01-12 | 13.90 | 13.90 | 13.58 | 13.72 | 13.72 | qfq | 13,143,481 | 179,637,756 | -1.65% |
| 2026-01-09 | 13.73 | 13.95 | 13.65 | 13.95 | 13.95 | qfq | 9,989,161 | 137,985,352 | 1.38% |
| 2026-01-08 | 13.49 | 13.84 | 13.41 | 13.76 | 13.76 | qfq | 10,002,780 | 136,574,619 | 1.93% |
| 2026-01-07 | 13.65 | 13.73 | 13.50 | 13.50 | 13.50 | qfq | 6,331,360 | 86,000,889 | -0.88% |
| 2026-01-06 | 13.45 | 13.74 | 13.41 | 13.62 | 13.62 | qfq | 7,256,420 | 98,872,921 | 1.04% |
| 2026-01-05 | 13.45 | 13.63 | 13.38 | 13.48 | 13.48 | qfq | 6,165,937 | 83,353,858 | 0.22% |
| 2025-12-31 | 13.66 | 13.74 | 13.36 | 13.45 | 13.45 | qfq | 6,060,680 | 81,686,101 | -0.74% |
| 2025-12-30 | 13.69 | 13.94 | 13.55 | 13.55 | 13.55 | qfq | 7,442,100 | 101,828,788 | -1.09% |
| 2025-12-29 | 13.89 | 14.14 | 13.62 | 13.70 | 13.70 | qfq | 12,681,800 | 175,869,585 | 0.22% |
| 2025-12-26 | 13.67 | 13.82 | 13.62 | 13.67 | 13.67 | qfq | 5,763,681 | 79,095,064 | -0.29% |
| 2025-12-25 | 13.75 | 13.80 | 13.57 | 13.71 | 13.71 | qfq | 4,759,560 | 65,099,654 | 0.15% |
| 2025-12-24 | 13.65 | 13.74 | 13.61 | 13.69 | 13.69 | qfq | 4,083,534 | 55,905,397 | 0.15% |
| 2025-12-23 | 13.89 | 13.89 | 13.59 | 13.67 | 13.67 | qfq | 6,165,086 | 84,348,554 | -1.37% |
| 2025-12-22 | 13.85 | 13.92 | 13.72 | 13.86 | 13.86 | qfq | 6,201,900 | 85,889,275 | 0.14% |
| 2025-12-19 | 13.54 | 13.88 | 13.51 | 13.84 | 13.84 | qfq | 7,841,860 | 108,041,035 | 2.37% |
| 2025-12-18 | 13.38 | 13.78 | 13.38 | 13.52 | 13.52 | qfq | 7,188,240 | 98,114,399 | 0.30% |
| 2025-12-17 | 13.33 | 13.50 | 13.25 | 13.48 | 13.48 | qfq | 7,377,371 | 98,809,216 | 0.90% |
| 2025-12-16 | 13.62 | 13.72 | 13.33 | 13.36 | 13.36 | qfq | 8,913,220 | 120,068,110 | -1.91% |
| 2025-12-15 | 13.56 | 13.89 | 13.53 | 13.62 | 13.62 | qfq | 10,949,900 | 150,296,393 | -2.16% |
| 2025-12-12 | 14.79 | 14.86 | 13.77 | 13.92 | 13.92 | qfq | 19,221,460 | 271,488,595 | -4.53% |
| 2025-12-11 | 15.13 | 15.36 | 14.57 | 14.58 | 14.58 | qfq | 24,286,615 | 361,075,296 | -5.20% |
| 2025-12-10 | 14.39 | 15.42 | 14.39 | 15.38 | 15.38 | qfq | 25,690,940 | 384,041,755 | 6.51% |
| 2025-12-09 | 14.49 | 14.73 | 14.43 | 14.44 | 14.44 | qfq | 8,053,540 | 116,929,067 | -0.82% |
| 2025-12-08 | 14.71 | 14.71 | 14.42 | 14.56 | 14.56 | qfq | 7,745,640 | 112,674,624 | -0.82% |
| 2025-12-05 | 14.50 | 14.71 | 14.35 | 14.68 | 14.68 | qfq | 7,193,000 | 104,708,990 | 1.03% |
| 2025-12-04 | 14.74 | 14.86 | 14.46 | 14.53 | 14.53 | qfq | 8,723,820 | 127,170,571 | -1.89% |
| 2025-12-03 | 15.14 | 15.22 | 14.72 | 14.81 | 14.81 | qfq | 11,426,437 | 170,456,706 | -2.57% |
| 2025-12-02 | 15.68 | 15.68 | 15.00 | 15.20 | 15.20 | qfq | 14,892,376 | 226,722,230 | -3.43% |
| 2025-12-01 | 16.02 | 16.18 | 15.66 | 15.74 | 15.74 | qfq | 13,461,020 | 213,371,544 | -2.11% |
| 2025-11-28 | 15.72 | 16.11 | 15.63 | 16.08 | 16.08 | qfq | 10,716,060 | 170,350,251 | 1.71% |
| 2025-11-27 | 15.80 | 16.42 | 15.70 | 15.81 | 15.81 | qfq | 19,985,899 | 321,124,631 | -1.19% |
| 2025-11-26 | 15.50 | 16.26 | 15.41 | 16.00 | 16.00 | qfq | 23,662,031 | 375,971,852 | 3.03% |
| 2025-11-25 | 15.60 | 15.85 | 15.39 | 15.53 | 15.53 | qfq | 13,343,960 | 208,139,051 | -0.26% |
| 2025-11-24 | 15.50 | 15.78 | 15.29 | 15.57 | 15.57 | qfq | 12,481,822 | 194,038,728 | 1.37% |
| 2025-11-21 | 15.83 | 16.15 | 15.30 | 15.36 | 15.36 | qfq | 14,972,971 | 236,257,764 | -4.54% |
| 2025-11-20 | 16.39 | 16.72 | 15.96 | 16.09 | 16.09 | qfq | 18,109,226 | 296,180,670 | -1.17% |
| 2025-11-19 | 15.90 | 16.48 | 15.55 | 16.28 | 16.28 | qfq | 22,551,922 | 362,382,783 | 2.26% |
| 2025-11-18 | 16.39 | 16.39 | 15.85 | 15.92 | 15.92 | qfq | 13,011,991 | 208,107,335 | -2.87% |
| 2025-11-17 | 16.39 | 16.48 | 16.10 | 16.39 | 16.39 | qfq | 11,579,583 | 188,458,951 | 0.18% |
| 2025-11-14 | 16.40 | 16.65 | 16.25 | 16.36 | 16.36 | qfq | 14,765,224 | 242,378,382 | -1.68% |
| 2025-11-13 | 17.33 | 17.33 | 16.62 | 16.64 | 16.64 | qfq | 17,156,282 | 288,954,407 | -2.75% |
| 2025-11-12 | 16.83 | 17.63 | 16.73 | 17.11 | 17.11 | qfq | 20,983,678 | 360,079,466 | -0.87% |
| 2025-11-11 | 16.50 | 17.30 | 16.22 | 17.26 | 17.26 | qfq | 27,770,735 | 465,745,038 | 4.67% |
| 2025-11-10 | 17.01 | 17.10 | 16.24 | 16.49 | 16.49 | qfq | 26,693,720 | 441,746,707 | -4.85% |
| 2025-11-07 | 17.81 | 18.18 | 17.31 | 17.33 | 17.33 | qfq | 19,755,874 | 351,392,025 | -4.47% |
| 2025-11-06 | 17.74 | 18.88 | 17.41 | 18.14 | 18.14 | qfq | 29,561,203 | 539,062,661 | -0.11% |
| 2025-11-05 | 17.10 | 18.19 | 16.73 | 18.16 | 18.16 | qfq | 29,156,171 | 502,759,884 | 3.18% |
| 2025-11-04 | 18.58 | 18.70 | 17.46 | 17.60 | 17.60 | qfq | 30,535,292 | 549,366,793 | -6.68% |
| 2025-11-03 | 19.57 | 20.23 | 18.84 | 18.86 | 18.86 | qfq | 30,201,080 | 590,282,033 | 0.59% |
| 2025-10-31 | 18.75 | 19.75 | 18.75 | 18.75 | 18.75 | qfq | 30,810,808 | 582,045,721 | -9.99% |
| 2025-10-30 | 22.34 | 22.58 | 20.77 | 20.83 | 20.83 | qfq | 18,890,020 | 410,178,059 | -6.76% |
| 2025-10-29 | 22.10 | 22.76 | 21.71 | 22.34 | 22.34 | qfq | 13,601,600 | 303,261,507 | 1.45% |
| 2025-10-28 | 21.70 | 23.00 | 21.28 | 22.02 | 22.02 | qfq | 20,592,040 | 456,911,603 | 0.82% |
| 2025-10-27 | 21.65 | 21.84 | 21.05 | 21.84 | 21.84 | qfq | 18,561,260 | 398,561,266 | 0.88% |
| 2025-10-24 | 22.00 | 22.50 | 20.88 | 21.65 | 21.65 | qfq | 25,659,871 | 556,785,372 | -3.61% |
| 2025-10-23 | 25.62 | 25.62 | 22.11 | 22.46 | 22.46 | qfq | 33,347,556 | 794,197,712 | -3.61% |
| 2025-10-22 | 22.70 | 23.99 | 22.68 | 23.30 | 23.30 | qfq | 20,275,415 | 475,380,124 | 3.97% |
| 2025-10-21 | 21.80 | 22.98 | 21.61 | 22.41 | 22.41 | qfq | 17,348,218 | 388,907,646 | 1.77% |
| 2025-10-20 | 22.88 | 23.36 | 21.97 | 22.02 | 22.02 | qfq | 24,354,713 | 553,782,732 | -6.42% |
| 2025-10-17 | 22.92 | 24.56 | 21.71 | 23.53 | 23.53 | qfq | 35,802,510 | 818,933,126 | 5.37% |
| 2025-10-16 | 20.52 | 22.33 | 20.52 | 22.33 | 22.33 | qfq | 17,622,404 | 380,583,630 | 10.00% |
| 2025-10-15 | 20.34 | 20.40 | 19.01 | 20.30 | 20.30 | qfq | 16,767,251 | 334,455,858 | -0.34% |
| 2025-10-14 | 21.00 | 21.64 | 20.19 | 20.37 | 20.37 | qfq | 19,287,860 | 400,028,099 | -1.16% |
| 2025-10-13 | 19.71 | 21.00 | 19.71 | 20.61 | 20.61 | qfq | 20,917,782 | 429,234,842 | 1.53% |
| 2025-10-10 | 19.98 | 20.92 | 19.72 | 20.30 | 20.30 | qfq | 20,870,437 | 424,967,888 | 2.32% |
| 2025-10-09 | 19.39 | 20.65 | 18.91 | 19.84 | 19.84 | qfq | 23,116,991 | 457,340,294 | 0.81% |
| 2025-09-30 | 18.87 | 20.23 | 18.73 | 19.68 | 19.68 | qfq | 18,187,575 | 357,077,448 | 5.02% |
| 2025-09-29 | 18.96 | 19.05 | 18.21 | 18.74 | 18.74 | qfq | 18,763,038 | 350,176,250 | -1.68% |
| 2025-09-26 | 20.20 | 21.50 | 18.99 | 19.06 | 19.06 | qfq | 30,306,624 | 610,045,903 | -7.25% |
| 2025-09-25 | 19.82 | 20.95 | 19.31 | 20.55 | 20.55 | qfq | 29,802,685 | 598,412,271 | 1.83% |
| 2025-09-24 | 20.90 | 22.76 | 19.86 | 20.18 | 20.18 | qfq | 34,993,691 | 744,473,079 | -4.22% |
| 2025-09-23 | 18.99 | 21.07 | 18.20 | 21.07 | 21.07 | qfq | 31,459,027 | 618,769,098 | 10.03% |
| 2025-09-22 | 18.00 | 19.77 | 17.61 | 19.15 | 19.15 | qfq | 24,183,874 | 449,776,296 | 3.79% |
| 2025-09-19 | 16.88 | 18.45 | 16.50 | 18.45 | 18.45 | qfq | 25,002,189 | 434,069,012 | 10.02% |
| 2025-09-18 | 16.42 | 16.98 | 16.15 | 16.77 | 16.77 | qfq | 21,604,334 | 359,123,503 | 2.88% |
| 2025-09-17 | 16.30 | 17.50 | 16.15 | 16.30 | 16.30 | qfq | 21,914,178 | 364,282,215 | -0.73% |
| 2025-09-16 | 15.66 | 16.88 | 15.58 | 16.42 | 16.42 | qfq | 18,570,785 | 301,041,375 | 3.21% |
| 2025-09-15 | 15.30 | 15.96 | 14.75 | 15.91 | 15.91 | qfq | 18,580,788 | 284,388,539 | 2.71% |
| 2025-09-12 | 15.15 | 15.64 | 15.07 | 15.49 | 15.49 | qfq | 14,988,781 | 230,874,108 | 2.04% |
| 2025-09-11 | 15.15 | 15.25 | 14.89 | 15.18 | 15.18 | qfq | 13,023,020 | 196,184,909 | -0.46% |
| 2025-09-10 | 15.00 | 15.68 | 14.81 | 15.25 | 15.25 | qfq | 15,217,617 | 231,355,908 | 0.33% |
| 2025-09-09 | 14.65 | 15.51 | 14.48 | 15.20 | 15.20 | qfq | 21,765,209 | 328,299,153 | 3.90% |
| 2025-09-08 | 14.42 | 15.05 | 14.33 | 14.63 | 14.63 | qfq | 21,322,700 | 312,958,928 | 4.57% |
| 2025-09-05 | 13.59 | 13.99 | 13.32 | 13.99 | 13.99 | qfq | 9,608,580 | 131,965,234 | 3.17% |
| 2025-09-04 | 13.70 | 13.96 | 13.30 | 13.56 | 13.56 | qfq | 8,969,340 | 122,806,157 | -0.66% |
| 2025-09-03 | 13.89 | 14.08 | 13.61 | 13.65 | 13.65 | qfq | 9,016,740 | 124,315,368 | -2.36% |
| 2025-09-02 | 14.46 | 14.50 | 13.80 | 13.98 | 13.98 | qfq | 13,460,562 | 188,117,742 | -3.72% |
| 2025-09-01 | 14.20 | 14.70 | 13.98 | 14.52 | 14.52 | qfq | 11,711,693 | 169,165,410 | 1.82% |
| 2025-08-29 | 14.64 | 14.76 | 14.26 | 14.26 | 14.26 | qfq | 11,820,008 | 171,532,796 | -2.86% |
| 2025-08-28 | 14.46 | 14.76 | 14.20 | 14.68 | 14.68 | qfq | 13,540,860 | 196,837,386 | 1.45% |
| 2025-08-27 | 15.51 | 15.77 | 14.40 | 14.47 | 14.47 | qfq | 22,479,695 | 341,039,427 | -8.59% |
| 2025-08-26 | 14.96 | 16.25 | 14.68 | 15.83 | 15.83 | qfq | 26,699,139 | 408,960,187 | 4.35% |
| 2025-08-25 | 14.90 | 15.20 | 14.44 | 15.17 | 15.17 | qfq | 23,438,274 | 348,623,122 | 2.57% |
| 2025-08-22 | 15.36 | 15.55 | 14.77 | 14.79 | 14.79 | qfq | 22,690,644 | 339,827,908 | -4.21% |
| 2025-08-21 | 16.79 | 16.88 | 15.44 | 15.44 | 15.44 | qfq | 26,033,573 | 413,671,350 | -10.02% |
| 2025-08-20 | 16.91 | 17.40 | 15.87 | 17.16 | 17.16 | qfq | 33,807,641 | 562,018,845 | -0.58% |
| 2025-08-19 | 16.43 | 17.80 | 16.30 | 17.26 | 17.26 | qfq | 31,815,019 | 543,210,203 | 4.42% |
| 2025-08-18 | 15.33 | 16.70 | 15.28 | 16.53 | 16.53 | qfq | 40,022,046 | 642,443,561 | 8.89% |
| 2025-08-15 | 14.25 | 15.25 | 14.22 | 15.18 | 15.18 | qfq | 33,314,325 | 489,244,511 | 5.05% |
| 2025-08-14 | 14.85 | 15.70 | 14.06 | 14.45 | 14.45 | qfq | 42,440,564 | 628,344,765 | -3.92% |
| 2025-08-13 | 15.11 | 15.68 | 14.91 | 15.04 | 15.04 | qfq | 56,174,384 | 867,039,859 | 5.54% |
| 2025-08-12 | 14.16 | 14.25 | 14.02 | 14.25 | 14.25 | qfq | 22,133,977 | 314,932,849 | 10.04% |
| 2025-08-11 | 12.59 | 13.12 | 12.51 | 12.95 | 12.95 | qfq | 13,557,300 | 174,301,099 | 3.43% |
| 2025-08-08 | 12.64 | 12.72 | 12.39 | 12.52 | 12.52 | qfq | 6,037,400 | 75,449,238 | -1.11% |
| 2025-08-07 | 12.41 | 12.70 | 12.28 | 12.66 | 12.66 | qfq | 9,073,617 | 113,815,790 | 1.69% |
| 2025-08-06 | 12.50 | 12.57 | 12.33 | 12.45 | 12.45 | qfq | 5,146,560 | 63,852,170 | -0.80% |
| 2025-08-05 | 12.33 | 12.72 | 12.30 | 12.55 | 12.55 | qfq | 6,477,791 | 81,016,823 | 1.78% |
| 2025-08-04 | 12.12 | 12.40 | 12.00 | 12.33 | 12.33 | qfq | 5,613,180 | 68,534,300 | 0.90% |
| 2025-08-01 | 12.49 | 12.61 | 12.18 | 12.22 | 12.22 | qfq | 8,180,715 | 100,922,670 | -1.61% |
| 2025-07-31 | 12.38 | 13.24 | 12.28 | 12.42 | 12.42 | qfq | 11,894,070 | 150,990,319 | 0.32% |
| 2025-07-30 | 12.67 | 12.83 | 12.35 | 12.38 | 12.38 | qfq | 8,438,960 | 105,625,342 | -2.52% |
| 2025-07-29 | 12.47 | 12.78 | 12.39 | 12.70 | 12.70 | qfq | 9,880,455 | 124,296,662 | 1.76% |
| 2025-07-28 | 12.24 | 12.57 | 12.14 | 12.48 | 12.48 | qfq | 8,649,298 | 106,939,843 | 1.88% |
| 2025-07-25 | 12.10 | 12.25 | 12.03 | 12.25 | 12.25 | qfq | 6,355,140 | 77,397,443 | 0.91% |
| 2025-07-24 | 12.00 | 12.15 | 11.92 | 12.14 | 12.14 | qfq | 6,291,956 | 76,050,374 | 0.75% |
| 2025-07-23 | 12.06 | 12.16 | 11.98 | 12.05 | 12.05 | qfq | 8,220,744 | 99,228,015 | 0.08% |
| 2025-07-22 | 12.05 | 12.09 | 11.85 | 12.04 | 12.04 | qfq | 5,624,804 | 67,311,542 | 0.00% |
| 2025-07-21 | 12.00 | 12.10 | 11.94 | 12.04 | 12.04 | qfq | 6,241,072 | 75,069,261 | 0.17% |
| 2025-07-18 | 11.99 | 12.05 | 11.88 | 12.02 | 12.02 | qfq | 5,233,220 | 62,576,770 | 0.33% |
| 2025-07-17 | 11.98 | 12.04 | 11.91 | 11.98 | 11.98 | qfq | 5,014,760 | 59,941,002 | -0.50% |
| 2025-07-16 | 12.11 | 12.14 | 11.90 | 12.04 | 12.04 | qfq | 7,238,372 | 86,966,966 | -0.33% |
| 2025-07-15 | 12.72 | 12.73 | 11.92 | 12.08 | 12.08 | qfq | 14,369,023 | 175,107,237 | -3.90% |
| 2025-07-14 | 12.57 | 13.14 | 12.51 | 12.57 | 12.57 | qfq | 13,337,876 | 169,586,991 | -0.79% |
| 2025-07-11 | 12.70 | 12.90 | 12.55 | 12.67 | 12.67 | qfq | 15,066,479 | 191,576,500 | -1.02% |
| 2025-07-10 | 12.41 | 13.23 | 12.39 | 12.80 | 12.80 | qfq | 23,415,411 | 298,427,732 | 2.24% |
| 2025-07-09 | 12.19 | 12.86 | 12.10 | 12.52 | 12.52 | qfq | 21,562,860 | 268,464,555 | 2.71% |
| 2025-07-08 | 12.31 | 12.31 | 12.02 | 12.19 | 12.19 | qfq | 20,418,020 | 247,432,489 | -1.93% |
| 2025-07-07 | 11.31 | 12.43 | 11.26 | 12.43 | 12.43 | qfq | 16,447,751 | 199,714,335 | 10.00% |
| 2025-07-04 | 11.56 | 11.56 | 11.28 | 11.30 | 11.30 | qfq | 5,251,600 | 59,737,722 | -1.99% |
| 2025-07-03 | 11.55 | 11.64 | 11.51 | 11.53 | 11.53 | qfq | 3,293,900 | 38,160,051 | -0.26% |
| 2025-07-02 | 11.62 | 11.65 | 11.49 | 11.56 | 11.56 | qfq | 3,570,120 | 41,220,392 | -0.60% |
| 2025-07-01 | 11.59 | 11.73 | 11.51 | 11.63 | 11.63 | qfq | 4,370,400 | 50,762,369 | 0.52% |
| 2025-06-30 | 11.75 | 11.78 | 11.52 | 11.57 | 11.57 | qfq | 5,684,701 | 66,143,705 | -1.53% |
| 2025-06-27 | 11.70 | 11.85 | 11.60 | 11.75 | 11.75 | qfq | 5,893,430 | 69,058,282 | 0.43% |
| 2025-06-26 | 11.64 | 11.82 | 11.60 | 11.70 | 11.70 | qfq | 5,600,200 | 65,482,818 | -0.09% |
| 2025-06-25 | 11.54 | 11.73 | 11.47 | 11.71 | 11.71 | qfq | 6,178,100 | 71,803,532 | 1.39% |
| 2025-06-24 | 11.40 | 11.63 | 11.37 | 11.55 | 11.55 | qfq | 6,160,421 | 71,037,406 | 0.96% |
| 2025-06-23 | 11.10 | 11.44 | 10.81 | 11.44 | 11.44 | qfq | 6,848,761 | 76,552,934 | 1.69% |
| 2025-06-20 | 11.36 | 11.48 | 11.21 | 11.25 | 11.25 | qfq | 5,801,400 | 65,599,010 | -0.88% |
| 2025-06-19 | 11.43 | 11.56 | 11.18 | 11.35 | 11.35 | qfq | 6,877,261 | 78,151,877 | -0.79% |
| 2025-06-18 | 11.59 | 11.65 | 11.30 | 11.44 | 11.44 | qfq | 7,422,900 | 84,752,565 | -1.55% |
| 2025-06-17 | 11.52 | 11.77 | 11.43 | 11.62 | 11.62 | qfq | 10,895,370 | 126,419,297 | 0.35% |
| 2025-06-16 | 11.65 | 11.77 | 11.51 | 11.58 | 11.58 | qfq | 10,996,400 | 127,597,646 | -0.52% |
| 2025-06-13 | 11.88 | 11.93 | 11.61 | 11.64 | 11.64 | qfq | 11,184,580 | 131,242,079 | -2.84% |
| 2025-06-12 | 12.20 | 12.52 | 11.86 | 11.98 | 11.98 | qfq | 22,144,580 | 267,833,962 | -2.84% |
| 2025-06-11 | 11.40 | 12.33 | 11.21 | 12.33 | 12.33 | qfq | 25,968,906 | 312,876,857 | 9.99% |
| 2025-06-10 | 11.40 | 11.52 | 11.02 | 11.21 | 11.21 | qfq | 6,991,280 | 78,798,120 | -1.67% |
| 2025-06-09 | 11.55 | 11.60 | 11.32 | 11.40 | 11.40 | qfq | 6,943,624 | 79,132,439 | -1.89% |
| 2025-06-06 | 11.50 | 11.67 | 11.44 | 11.62 | 11.62 | qfq | 3,896,560 | 44,971,191 | 1.04% |
| 2025-06-05 | 11.57 | 11.63 | 11.38 | 11.50 | 11.50 | qfq | 4,661,920 | 53,516,184 | -0.61% |
| 2025-06-04 | 11.58 | 11.66 | 11.47 | 11.57 | 11.57 | qfq | 4,394,522 | 50,771,613 | -0.09% |
| 2025-06-03 | 11.72 | 11.89 | 11.53 | 11.58 | 11.58 | qfq | 6,391,700 | 74,321,058 | -2.36% |
| 2025-05-30 | 11.81 | 12.12 | 11.81 | 11.86 | 11.86 | qfq | 8,399,764 | 100,387,513 | -0.75% |
| 2025-05-29 | 11.60 | 11.97 | 11.48 | 11.95 | 11.95 | qfq | 9,376,001 | 110,425,282 | 3.02% |
| 2025-05-28 | 11.60 | 11.80 | 11.55 | 11.60 | 11.60 | qfq | 6,880,780 | 80,147,980 | -0.77% |
| 2025-05-27 | 11.48 | 11.70 | 11.38 | 11.69 | 11.69 | qfq | 7,514,743 | 86,876,229 | 1.83% |
| 2025-05-26 | 11.39 | 11.81 | 11.36 | 11.48 | 11.48 | qfq | 7,357,140 | 85,272,242 | 0.79% |
| 2025-05-23 | 11.56 | 11.61 | 11.35 | 11.39 | 11.39 | qfq | 8,619,920 | 98,982,179 | -1.47% |
| 2025-05-22 | 11.75 | 11.77 | 11.45 | 11.56 | 11.56 | qfq | 9,644,638 | 111,693,806 | -1.03% |
| 2025-05-21 | 11.82 | 11.83 | 11.51 | 11.68 | 11.68 | qfq | 9,029,712 | 105,192,635 | -1.27% |
| 2025-05-20 | 12.00 | 12.16 | 11.70 | 11.83 | 11.83 | qfq | 17,924,010 | 212,319,869 | -0.42% |
| 2025-05-19 | 11.11 | 11.88 | 11.01 | 11.88 | 11.88 | qfq | 11,465,144 | 132,307,103 | 10.00% |
| 2025-05-16 | 11.03 | 11.06 | 10.77 | 10.80 | 10.80 | qfq | 5,270,260 | 57,335,203 | -2.00% |
| 2025-05-15 | 10.87 | 11.11 | 10.71 | 11.02 | 11.02 | qfq | 7,121,720 | 77,996,052 | 1.47% |
| 2025-05-14 | 10.90 | 11.03 | 10.68 | 10.86 | 10.86 | qfq | 4,578,520 | 49,456,565 | -0.46% |
| 2025-05-13 | 10.93 | 11.00 | 10.75 | 10.91 | 10.91 | qfq | 4,524,820 | 49,229,119 | 0.00% |
| 2025-05-12 | 11.02 | 11.13 | 10.79 | 10.91 | 10.91 | qfq | 4,819,701 | 52,557,310 | -0.64% |
| 2025-05-09 | 11.08 | 11.17 | 10.94 | 10.98 | 10.98 | qfq | 4,762,401 | 52,531,520 | -0.90% |
| 2025-05-08 | 10.70 | 11.23 | 10.63 | 11.08 | 11.08 | qfq | 7,443,660 | 81,818,855 | 3.17% |
| 2025-05-07 | 10.77 | 10.99 | 10.65 | 10.74 | 10.74 | qfq | 7,318,260 | 79,155,964 | 1.32% |
| 2025-05-06 | 10.43 | 10.62 | 10.40 | 10.60 | 10.60 | qfq | 5,033,900 | 53,049,035 | 2.71% |
| 2025-04-30 | 10.22 | 10.44 | 10.22 | 10.32 | 10.32 | qfq | 4,610,521 | 47,764,455 | 0.49% |
| 2025-04-29 | 10.25 | 10.44 | 10.16 | 10.27 | 10.27 | qfq | 5,045,106 | 52,127,997 | -0.29% |
| 2025-04-28 | 10.51 | 10.67 | 9.99 | 10.30 | 10.30 | qfq | 8,172,873 | 83,718,076 | -3.56% |
| 2025-04-25 | 10.85 | 11.17 | 10.66 | 10.68 | 10.68 | qfq | 8,987,380 | 97,987,514 | -2.55% |
| 2025-04-24 | 10.98 | 11.23 | 10.73 | 10.96 | 10.96 | qfq | 6,407,000 | 70,178,748 | -0.18% |
| 2025-04-23 | 10.84 | 11.05 | 10.77 | 10.98 | 10.98 | qfq | 7,312,100 | 79,795,817 | 0.73% |
| 2025-04-22 | 10.62 | 11.02 | 10.55 | 10.90 | 10.90 | qfq | 7,192,861 | 77,862,161 | 1.96% |
| 2025-04-21 | 10.62 | 10.70 | 10.35 | 10.69 | 10.69 | qfq | 7,140,740 | 75,312,826 | 0.28% |
| 2025-04-18 | 10.47 | 10.75 | 10.38 | 10.66 | 10.66 | qfq | 7,047,120 | 74,709,856 | 1.04% |
| 2025-04-17 | 10.30 | 10.93 | 10.17 | 10.55 | 10.55 | qfq | 10,824,457 | 115,266,996 | 3.13% |
| 2025-04-16 | 10.52 | 10.56 | 10.14 | 10.23 | 10.23 | qfq | 4,314,104 | 44,590,951 | -2.48% |
| 2025-04-15 | 10.50 | 10.72 | 10.27 | 10.49 | 10.49 | qfq | 5,613,720 | 58,751,854 | -0.47% |
| 2025-04-14 | 10.65 | 10.77 | 10.38 | 10.54 | 10.54 | qfq | 7,088,420 | 74,889,715 | 0.48% |
| 2025-04-11 | 10.35 | 10.83 | 10.35 | 10.49 | 10.49 | qfq | 10,812,880 | 114,328,605 | 0.00% |
| 2025-04-10 | 9.67 | 10.49 | 9.60 | 10.49 | 10.49 | qfq | 12,340,200 | 125,855,082 | 9.96% |
| 2025-04-09 | 9.06 | 9.58 | 8.58 | 9.54 | 9.54 | qfq | 7,834,479 | 71,745,029 | 2.47% |
| 2025-04-08 | 9.64 | 9.76 | 9.00 | 9.31 | 9.31 | qfq | 9,480,704 | 88,258,125 | -5.29% |
| 2025-04-07 | 10.11 | 10.48 | 9.83 | 9.83 | 9.83 | qfq | 5,370,120 | 53,281,478 | -9.98% |
| 2025-04-03 | 10.73 | 11.09 | 10.69 | 10.92 | 10.92 | qfq | 4,612,300 | 50,428,441 | 0.74% |
| 2025-04-02 | 11.16 | 11.18 | 10.78 | 10.84 | 10.84 | qfq | 5,148,900 | 56,265,738 | -1.90% |
| 2025-04-01 | 10.68 | 11.08 | 10.68 | 11.05 | 11.05 | qfq | 7,240,600 | 79,135,465 | 3.37% |
| 2025-03-31 | 11.12 | 11.22 | 10.67 | 10.69 | 10.69 | qfq | 8,502,693 | 92,857,133 | -5.65% |
| 2025-03-28 | 11.42 | 11.58 | 11.20 | 11.33 | 11.33 | qfq | 7,628,400 | 86,813,205 | -0.35% |
| 2025-03-27 | 11.27 | 11.56 | 11.15 | 11.37 | 11.37 | qfq | 6,303,880 | 71,776,165 | 0.62% |
| 2025-03-26 | 11.45 | 11.47 | 11.25 | 11.30 | 11.30 | qfq | 4,907,780 | 55,668,805 | -0.35% |
| 2025-03-25 | 11.01 | 11.38 | 10.93 | 11.34 | 11.34 | qfq | 5,515,322 | 61,700,888 | 2.62% |
| 2025-03-24 | 11.27 | 11.31 | 10.78 | 11.05 | 11.05 | qfq | 6,692,201 | 74,141,131 | -3.24% |
| 2025-03-21 | 11.35 | 11.49 | 11.02 | 11.42 | 11.42 | qfq | 7,115,760 | 79,906,965 | 0.53% |
| 2025-03-20 | 11.30 | 11.53 | 11.26 | 11.36 | 11.36 | qfq | 6,118,847 | 69,718,575 | 0.00% |
| 2025-03-19 | 11.30 | 11.64 | 11.12 | 11.36 | 11.36 | qfq | 9,785,980 | 111,778,957 | 0.98% |
| 2025-03-18 | 11.31 | 11.37 | 11.16 | 11.25 | 11.25 | qfq | 6,295,975 | 70,723,435 | -0.44% |
| 2025-03-17 | 11.63 | 11.63 | 11.27 | 11.30 | 11.30 | qfq | 9,979,529 | 113,546,666 | -2.84% |
| 2025-03-14 | 11.57 | 11.72 | 11.38 | 11.63 | 11.63 | qfq | 11,755,659 | 135,961,819 | 0.00% |
| 2025-03-13 | 11.15 | 11.67 | 10.82 | 11.63 | 11.63 | qfq | 20,225,791 | 228,689,422 | 4.96% |
| 2025-03-12 | 11.00 | 11.45 | 10.86 | 11.08 | 11.08 | qfq | 22,298,059 | 247,963,492 | 1.19% |
| 2025-03-11 | 9.89 | 10.95 | 9.82 | 10.95 | 10.95 | qfq | 18,083,743 | 190,881,797 | 10.05% |
| 2025-03-10 | 9.92 | 10.00 | 9.90 | 9.95 | 9.95 | qfq | 3,549,821 | 35,280,270 | 0.51% |
| 2025-03-07 | 10.04 | 10.08 | 9.83 | 9.90 | 9.90 | qfq | 6,134,940 | 60,662,916 | -1.88% |
| 2025-03-06 | 9.97 | 10.12 | 9.88 | 10.09 | 10.09 | qfq | 5,448,640 | 54,655,592 | 1.71% |
| 2025-03-05 | 10.12 | 10.14 | 9.78 | 9.92 | 9.92 | qfq | 6,101,280 | 60,347,732 | -1.98% |
| 2025-03-04 | 10.01 | 10.14 | 9.94 | 10.12 | 10.12 | qfq | 4,345,321 | 43,624,107 | 0.80% |
| 2025-03-03 | 9.93 | 10.18 | 9.93 | 10.04 | 10.04 | qfq | 5,793,641 | 58,429,609 | 0.90% |
| 2025-02-28 | 10.16 | 10.21 | 9.93 | 9.95 | 9.95 | qfq | 6,077,263 | 60,919,923 | -2.07% |
| 2025-02-27 | 10.20 | 10.33 | 10.04 | 10.16 | 10.16 | qfq | 5,069,530 | 51,508,313 | -0.39% |
| 2025-02-26 | 10.07 | 10.25 | 10.04 | 10.20 | 10.20 | qfq | 5,633,438 | 57,269,190 | 1.59% |
| 2025-02-25 | 10.06 | 10.22 | 10.00 | 10.04 | 10.04 | qfq | 5,014,560 | 50,546,418 | -0.99% |
| 2025-02-24 | 10.09 | 10.25 | 9.98 | 10.14 | 10.14 | qfq | 5,912,240 | 59,816,596 | 0.10% |
| 2025-02-21 | 10.24 | 10.26 | 10.03 | 10.13 | 10.13 | qfq | 6,044,780 | 61,280,467 | -1.27% |
| 2025-02-20 | 10.30 | 10.32 | 10.15 | 10.26 | 10.26 | qfq | 3,718,761 | 38,075,830 | 0.20% |
| 2025-02-19 | 10.18 | 10.30 | 10.15 | 10.24 | 10.24 | qfq | 3,680,420 | 37,629,276 | 0.29% |
| 2025-02-18 | 10.52 | 10.56 | 10.18 | 10.21 | 10.21 | qfq | 4,504,441 | 46,669,372 | -3.50% |
| 2025-02-17 | 10.28 | 10.88 | 10.27 | 10.58 | 10.58 | qfq | 8,178,210 | 86,447,370 | 2.52% |
| 2025-02-14 | 10.45 | 10.47 | 10.17 | 10.32 | 10.32 | qfq | 5,410,420 | 55,629,103 | -1.43% |
| 2025-02-13 | 10.55 | 10.68 | 10.41 | 10.47 | 10.47 | qfq | 5,300,629 | 55,864,338 | -1.51% |
| 2025-02-12 | 10.48 | 10.64 | 10.29 | 10.63 | 10.63 | qfq | 5,664,620 | 59,113,785 | 1.72% |
| 2025-02-11 | 10.69 | 10.86 | 10.38 | 10.45 | 10.45 | qfq | 6,267,562 | 65,690,648 | -2.70% |
| 2025-02-10 | 10.25 | 10.80 | 10.20 | 10.74 | 10.74 | qfq | 8,851,503 | 93,054,446 | 5.50% |
| 2025-02-07 | 10.04 | 10.31 | 10.01 | 10.18 | 10.18 | qfq | 5,777,529 | 58,882,159 | 1.39% |
| 2025-02-06 | 10.00 | 10.09 | 9.77 | 10.04 | 10.04 | qfq | 5,057,720 | 50,308,281 | 0.10% |
| 2025-02-05 | 10.10 | 10.13 | 9.91 | 10.03 | 10.03 | qfq | 3,578,720 | 35,845,097 | 0.10% |
| 2025-01-27 | 10.11 | 10.30 | 9.98 | 10.02 | 10.02 | qfq | 3,464,140 | 35,062,888 | -0.40% |
| 2025-01-24 | 10.09 | 10.16 | 9.99 | 10.06 | 10.06 | qfq | 3,134,660 | 31,549,161 | -0.20% |
| 2025-01-23 | 10.14 | 10.35 | 10.05 | 10.08 | 10.08 | qfq | 4,314,380 | 44,111,237 | 0.70% |
| 2025-01-22 | 10.30 | 10.33 | 10.00 | 10.01 | 10.01 | qfq | 4,927,720 | 49,827,253 | -3.19% |
| 2025-01-21 | 10.51 | 10.74 | 10.25 | 10.34 | 10.34 | qfq | 7,745,380 | 81,137,652 | -1.05% |
| 2025-01-20 | 10.35 | 10.60 | 10.15 | 10.45 | 10.45 | qfq | 5,164,240 | 53,870,331 | 1.36% |
| 2025-01-17 | 10.05 | 10.42 | 10.00 | 10.31 | 10.31 | qfq | 4,487,400 | 46,002,004 | 1.18% |
| 2025-01-16 | 10.22 | 10.43 | 10.07 | 10.19 | 10.19 | qfq | 3,479,500 | 35,689,371 | 0.10% |
| 2025-01-15 | 10.28 | 10.34 | 10.12 | 10.18 | 10.18 | qfq | 3,316,669 | 33,831,510 | -1.26% |
| 2025-01-14 | 9.85 | 10.38 | 9.85 | 10.31 | 10.31 | qfq | 4,468,800 | 45,428,268 | 4.35% |
| 2025-01-13 | 9.63 | 9.88 | 9.45 | 9.88 | 9.88 | qfq | 4,517,189 | 43,871,184 | -0.40% |
| 2025-01-10 | 10.29 | 10.34 | 9.91 | 9.92 | 9.92 | qfq | 3,474,500 | 35,081,266 | -3.41% |
| 2025-01-09 | 10.30 | 10.40 | 10.24 | 10.27 | 10.27 | qfq | 3,154,440 | 32,557,891 | -0.68% |
| 2025-01-08 | 10.33 | 10.43 | 10.01 | 10.34 | 10.34 | qfq | 4,293,901 | 44,124,514 | -0.29% |
| 2025-01-07 | 10.22 | 10.39 | 10.16 | 10.37 | 10.37 | qfq | 3,419,900 | 35,135,414 | 1.77% |
| 2025-01-06 | 10.35 | 10.39 | 10.00 | 10.19 | 10.19 | qfq | 5,044,060 | 51,457,280 | -2.21% |
| 2025-01-03 | 10.98 | 11.04 | 10.35 | 10.42 | 10.42 | qfq | 6,175,801 | 65,782,569 | -4.67% |
| 2025-01-02 | 10.99 | 11.25 | 10.85 | 10.93 | 10.93 | qfq | 5,759,540 | 63,678,326 | -0.55% |
| 2024-12-31 | 11.20 | 11.29 | 10.93 | 10.99 | 10.99 | qfq | 4,792,300 | 53,232,512 | -1.70% |
| 2024-12-30 | 11.18 | 11.21 | 10.88 | 11.18 | 11.18 | qfq | 4,505,915 | 49,783,915 | -0.97% |
| 2024-12-27 | 11.12 | 11.43 | 11.06 | 11.29 | 11.29 | qfq | 4,623,900 | 52,272,210 | 1.53% |
| 2024-12-26 | 11.08 | 11.28 | 11.06 | 11.12 | 11.12 | qfq | 4,420,755 | 49,316,391 | 0.18% |
| 2024-12-25 | 11.36 | 11.42 | 10.80 | 11.10 | 11.10 | qfq | 6,101,801 | 67,342,572 | -2.63% |
| 2024-12-24 | 11.43 | 11.66 | 11.20 | 11.40 | 11.40 | qfq | 6,195,100 | 70,515,109 | -0.18% |
| 2024-12-23 | 12.19 | 12.27 | 11.35 | 11.42 | 11.42 | qfq | 9,787,481 | 113,953,143 | -7.15% |
| 2024-12-20 | 12.30 | 12.52 | 12.16 | 12.30 | 12.30 | qfq | 8,111,799 | 100,131,200 | -0.73% |
| 2024-12-19 | 12.26 | 12.58 | 12.14 | 12.39 | 12.39 | qfq | 7,288,124 | 89,886,728 | -0.48% |
| 2024-12-18 | 12.10 | 12.79 | 11.84 | 12.45 | 12.45 | qfq | 9,909,916 | 123,071,511 | 3.15% |
| 2024-12-17 | 12.66 | 12.74 | 12.05 | 12.07 | 12.07 | qfq | 8,978,940 | 110,076,672 | -5.26% |
| 2024-12-16 | 13.16 | 13.23 | 12.62 | 12.74 | 12.74 | qfq | 8,265,381 | 106,366,389 | -3.34% |
| 2024-12-13 | 13.40 | 13.57 | 13.10 | 13.18 | 13.18 | qfq | 8,485,360 | 112,988,276 | -2.44% |
| 2024-12-12 | 12.92 | 13.88 | 12.81 | 13.51 | 13.51 | qfq | 15,264,628 | 203,907,284 | 4.08% |
| 2024-12-11 | 12.68 | 13.02 | 12.50 | 12.98 | 12.98 | qfq | 10,842,549 | 139,019,910 | 2.37% |
| 2024-12-10 | 13.10 | 13.24 | 12.63 | 12.68 | 12.68 | qfq | 13,506,220 | 173,322,472 | -0.55% |
| 2024-12-09 | 12.71 | 13.06 | 12.62 | 12.75 | 12.75 | qfq | 10,141,200 | 129,752,815 | -1.62% |
| 2024-12-06 | 12.91 | 12.99 | 12.70 | 12.96 | 12.96 | qfq | 9,506,500 | 122,358,801 | -0.15% |
| 2024-12-05 | 12.76 | 13.00 | 12.58 | 12.98 | 12.98 | qfq | 10,847,795 | 139,173,405 | 0.54% |
| 2024-12-04 | 12.95 | 13.15 | 12.80 | 12.91 | 12.91 | qfq | 13,843,840 | 179,283,812 | -2.42% |
| 2024-12-03 | 12.38 | 13.55 | 12.29 | 13.23 | 13.23 | qfq | 25,760,526 | 335,970,325 | 6.78% |
| 2024-12-02 | 12.50 | 12.69 | 12.25 | 12.39 | 12.39 | qfq | 19,245,300 | 238,311,204 | -1.74% |
| 2024-11-29 | 12.01 | 12.76 | 11.88 | 12.61 | 12.61 | qfq | 22,700,280 | 279,241,138 | 3.62% |
| 2024-11-28 | 11.99 | 12.45 | 11.83 | 12.17 | 12.17 | qfq | 23,627,493 | 287,845,543 | 5.19% |
| 2024-11-27 | 11.59 | 11.60 | 11.21 | 11.57 | 11.57 | qfq | 7,661,170 | 87,373,427 | -0.69% |
| 2024-11-26 | 11.31 | 11.95 | 11.21 | 11.65 | 11.65 | qfq | 12,219,052 | 142,611,395 | 2.82% |
| 2024-11-25 | 11.20 | 11.40 | 10.91 | 11.33 | 11.33 | qfq | 6,970,841 | 77,810,635 | 1.16% |
| 2024-11-22 | 11.41 | 11.68 | 11.16 | 11.20 | 11.20 | qfq | 10,548,401 | 120,842,253 | -1.93% |
| 2024-11-21 | 11.32 | 11.59 | 11.23 | 11.42 | 11.42 | qfq | 10,797,560 | 123,534,650 | 0.88% |
| 2024-11-20 | 11.04 | 11.35 | 10.91 | 11.32 | 11.32 | qfq | 11,941,261 | 133,512,276 | 2.82% |
| 2024-11-19 | 10.95 | 11.06 | 10.55 | 11.01 | 11.01 | qfq | 20,789,191 | 224,830,672 | -0.81% |
| 2024-11-18 | 11.65 | 12.05 | 11.00 | 11.10 | 11.10 | qfq | 30,177,321 | 352,101,370 | 1.37% |
| 2024-11-15 | 11.50 | 11.65 | 10.94 | 10.95 | 10.95 | qfq | 12,054,660 | 135,420,197 | -5.28% |
| 2024-11-14 | 12.45 | 12.48 | 11.53 | 11.56 | 11.56 | qfq | 17,217,861 | 203,538,064 | -5.63% |
| 2024-11-13 | 12.03 | 12.42 | 11.94 | 12.25 | 12.25 | qfq | 16,119,042 | 197,201,981 | 1.91% |
| 2024-11-12 | 11.81 | 12.50 | 11.73 | 12.02 | 12.02 | qfq | 17,327,081 | 209,911,959 | 1.95% |
| 2024-11-11 | 11.71 | 11.86 | 11.49 | 11.79 | 11.79 | qfq | 13,395,181 | 156,478,054 | 0.86% |
| 2024-11-08 | 12.32 | 12.44 | 11.60 | 11.69 | 11.69 | qfq | 17,446,636 | 207,767,390 | -4.57% |
| 2024-11-07 | 11.76 | 12.45 | 11.67 | 12.25 | 12.25 | qfq | 15,068,077 | 183,620,142 | 2.94% |
| 2024-11-06 | 12.00 | 12.15 | 11.67 | 11.90 | 11.90 | qfq | 15,310,413 | 181,783,631 | -1.16% |
| 2024-11-05 | 11.95 | 12.49 | 11.84 | 12.04 | 12.04 | qfq | 19,922,559 | 242,438,622 | 2.21% |
| 2024-11-04 | 11.20 | 12.20 | 11.10 | 11.78 | 11.78 | qfq | 20,436,374 | 237,599,675 | 3.88% |
| 2024-11-01 | 12.27 | 12.50 | 11.34 | 11.34 | 11.34 | qfq | 27,546,386 | 322,222,635 | -10.00% |
| 2024-10-31 | 11.73 | 12.90 | 11.73 | 12.60 | 12.60 | qfq | 38,742,782 | 490,352,659 | 7.42% |
| 2024-10-30 | 11.64 | 12.24 | 11.38 | 11.73 | 11.73 | qfq | 27,736,320 | 327,085,889 | -2.90% |
| 2024-10-29 | 11.59 | 12.71 | 11.42 | 12.08 | 12.08 | qfq | 40,243,610 | 497,584,646 | 4.59% |
| 2024-10-28 | 11.60 | 11.81 | 11.40 | 11.55 | 11.55 | qfq | 22,443,580 | 260,562,286 | -2.04% |
| 2024-10-25 | 11.30 | 11.90 | 11.18 | 11.79 | 11.79 | qfq | 30,079,156 | 348,659,637 | 8.46% |
| 2024-10-24 | 10.47 | 11.31 | 10.35 | 10.87 | 10.87 | qfq | 21,975,249 | 241,327,977 | 3.43% |
| 2024-10-23 | 10.20 | 10.89 | 10.12 | 10.51 | 10.51 | qfq | 16,843,180 | 178,661,933 | 2.74% |
| 2024-10-22 | 9.90 | 10.30 | 9.86 | 10.23 | 10.23 | qfq | 11,719,892 | 119,217,699 | 2.81% |
| 2024-10-21 | 9.93 | 10.08 | 9.79 | 9.95 | 9.95 | qfq | 11,238,052 | 111,627,764 | -0.20% |
| 2024-10-18 | 9.70 | 10.03 | 9.51 | 9.97 | 9.97 | qfq | 10,284,521 | 101,529,923 | 2.47% |
| 2024-10-17 | 10.11 | 10.14 | 9.71 | 9.73 | 9.73 | qfq | 12,812,733 | 127,227,524 | -4.70% |
| 2024-10-16 | 9.94 | 10.22 | 9.91 | 10.21 | 10.21 | qfq | 15,408,000 | 155,482,632 | 4.18% |
| 2024-10-15 | 9.79 | 10.13 | 9.68 | 9.80 | 9.80 | qfq | 8,484,112 | 83,899,597 | -1.11% |
| 2024-10-14 | 10.00 | 10.07 | 9.76 | 9.91 | 9.91 | qfq | 7,621,234 | 75,424,727 | 1.95% |
| 2024-10-11 | 9.80 | 9.99 | 9.64 | 9.72 | 9.72 | qfq | 8,453,172 | 83,111,482 | -0.82% |
| 2024-10-10 | 9.70 | 10.10 | 9.42 | 9.80 | 9.80 | qfq | 11,273,307 | 110,199,837 | -1.11% |
| 2024-10-09 | 10.70 | 10.70 | 9.91 | 9.91 | 9.91 | qfq | 16,455,420 | 165,501,882 | -9.99% |
| 2024-10-08 | 12.10 | 12.11 | 10.42 | 11.01 | 11.01 | qfq | 33,289,545 | 377,109,203 | -1.70% |
| 2024-09-30 | 11.00 | 11.30 | 10.48 | 11.20 | 11.20 | qfq | 32,593,781 | 356,534,708 | 6.77% |
| 2024-09-27 | 10.02 | 10.65 | 9.78 | 10.49 | 10.49 | qfq | 23,893,179 | 240,696,087 | 6.82% |
| 2024-09-26 | 9.23 | 9.84 | 9.23 | 9.82 | 9.82 | qfq | 21,315,092 | 205,406,094 | 5.71% |
| 2024-09-25 | 9.26 | 9.69 | 9.25 | 9.29 | 9.29 | qfq | 16,345,020 | 155,205,142 | -0.43% |
| 2024-09-24 | 9.38 | 9.46 | 8.95 | 9.33 | 9.33 | qfq | 14,216,841 | 130,592,051 | 1.63% |
| 2024-09-23 | 8.97 | 9.25 | 8.92 | 9.18 | 9.18 | qfq | 10,273,920 | 93,989,902 | 0.22% |
| 2024-09-20 | 8.79 | 9.55 | 8.72 | 9.16 | 9.16 | qfq | 16,306,290 | 148,734,312 | 1.89% |
| 2024-09-19 | 8.88 | 9.18 | 8.72 | 8.99 | 8.99 | qfq | 16,224,920 | 145,485,140 | -2.81% |
| 2024-09-18 | 8.31 | 9.29 | 8.31 | 9.25 | 9.25 | qfq | 17,958,208 | 155,610,177 | 8.82% |
| 2024-09-13 | 8.54 | 8.81 | 8.29 | 8.50 | 8.50 | qfq | 16,834,805 | 144,290,662 | 5.59% |
| 2024-09-12 | 7.88 | 8.15 | 7.88 | 8.05 | 8.05 | qfq | 4,230,134 | 34,061,193 | 2.16% |
| 2024-09-11 | 7.98 | 8.00 | 7.84 | 7.88 | 7.88 | qfq | 2,245,200 | 17,762,070 | -1.62% |
| 2024-09-10 | 8.07 | 8.11 | 7.92 | 8.01 | 8.01 | qfq | 2,608,000 | 20,872,675 | -0.25% |
| 2024-09-09 | 7.88 | 8.05 | 7.81 | 8.03 | 8.03 | qfq | 2,729,214 | 21,789,782 | 0.50% |
| 2024-09-06 | 8.08 | 8.25 | 7.94 | 7.99 | 7.99 | qfq | 4,686,900 | 37,583,536 | -1.72% |
| 2024-09-05 | 8.07 | 8.25 | 8.07 | 8.13 | 8.13 | qfq | 4,897,260 | 39,954,081 | 1.50% |
| 2024-09-04 | 7.93 | 8.20 | 7.93 | 8.01 | 8.01 | qfq | 5,292,300 | 42,819,775 | -0.12% |
| 2024-09-03 | 7.84 | 8.10 | 7.79 | 8.02 | 8.02 | qfq | 4,803,540 | 38,342,813 | 2.30% |
| 2024-09-02 | 7.98 | 8.03 | 7.83 | 7.84 | 7.84 | qfq | 3,805,560 | 30,166,184 | -2.12% |
| 2024-08-30 | 7.73 | 8.32 | 7.73 | 8.01 | 8.01 | qfq | 6,763,500 | 54,728,989 | 2.82% |
| 2024-08-29 | 7.67 | 7.83 | 7.64 | 7.79 | 7.79 | qfq | 2,354,920 | 18,264,543 | 1.04% |
| 2024-08-28 | 7.76 | 7.80 | 7.65 | 7.71 | 7.71 | qfq | 2,034,660 | 15,738,885 | -0.52% |
| 2024-08-27 | 7.94 | 7.95 | 7.73 | 7.75 | 7.75 | qfq | 2,518,860 | 19,632,374 | -2.15% |
| 2024-08-26 | 7.79 | 7.97 | 7.72 | 7.92 | 7.92 | qfq | 2,660,580 | 20,954,289 | 0.89% |
| 2024-08-23 | 7.94 | 7.99 | 7.76 | 7.85 | 7.85 | qfq | 3,396,880 | 26,661,800 | -1.38% |
| 2024-08-22 | 8.13 | 8.26 | 7.95 | 7.96 | 7.96 | qfq | 4,242,700 | 34,391,993 | -1.49% |
| 2024-08-21 | 7.99 | 8.13 | 7.94 | 8.08 | 8.08 | qfq | 3,655,300 | 29,506,611 | 1.00% |
| 2024-08-20 | 8.31 | 8.31 | 7.96 | 8.00 | 8.00 | qfq | 4,209,397 | 34,035,744 | -3.03% |
| 2024-08-19 | 8.23 | 8.40 | 8.15 | 8.25 | 8.25 | qfq | 3,674,620 | 30,404,544 | -0.24% |
| 2024-08-16 | 8.43 | 8.53 | 8.23 | 8.27 | 8.27 | qfq | 5,147,800 | 42,931,394 | -1.90% |
| 2024-08-15 | 8.31 | 8.49 | 8.21 | 8.43 | 8.43 | qfq | 5,582,497 | 46,755,886 | 1.69% |
| 2024-08-14 | 8.41 | 8.46 | 8.28 | 8.29 | 8.29 | qfq | 4,295,720 | 35,818,028 | -1.07% |
| 2024-08-13 | 8.50 | 8.50 | 8.27 | 8.38 | 8.38 | qfq | 6,246,886 | 52,229,027 | -2.56% |
| 2024-08-12 | 8.88 | 8.90 | 8.38 | 8.60 | 8.60 | qfq | 13,754,045 | 117,363,206 | -5.08% |
| 2024-08-09 | 8.42 | 9.45 | 8.40 | 9.06 | 9.06 | qfq | 20,379,802 | 184,578,565 | 5.47% |
| 2024-08-08 | 8.86 | 8.96 | 8.50 | 8.59 | 8.59 | qfq | 11,614,780 | 101,052,142 | 2.02% |
| 2024-08-07 | 8.50 | 8.52 | 8.39 | 8.42 | 8.42 | qfq | 3,135,340 | 26,474,905 | -1.52% |
| 2024-08-06 | 8.48 | 8.57 | 8.36 | 8.55 | 8.55 | qfq | 4,512,495 | 38,213,045 | 2.76% |
| 2024-08-05 | 8.38 | 8.67 | 8.30 | 8.32 | 8.32 | qfq | 5,951,124 | 50,604,151 | -2.00% |
| 2024-08-02 | 8.39 | 8.72 | 8.35 | 8.49 | 8.49 | qfq | 6,714,289 | 57,519,026 | 0.47% |
| 2024-08-01 | 8.41 | 8.52 | 8.36 | 8.45 | 8.45 | qfq | 4,452,577 | 37,472,044 | 0.12% |
| 2024-07-31 | 8.23 | 8.45 | 8.15 | 8.44 | 8.44 | qfq | 4,433,640 | 37,030,993 | 3.18% |
| 2024-07-30 | 8.05 | 8.23 | 8.01 | 8.18 | 8.18 | qfq | 3,213,700 | 26,152,107 | 1.87% |
| 2024-07-29 | 8.15 | 8.15 | 7.89 | 8.03 | 8.03 | qfq | 2,309,360 | 18,477,329 | -1.11% |
| 2024-07-26 | 7.93 | 8.16 | 7.93 | 8.12 | 8.12 | qfq | 2,365,080 | 19,123,600 | 2.40% |
| 2024-07-25 | 7.80 | 7.99 | 7.79 | 7.93 | 7.93 | qfq | 3,170,240 | 25,093,054 | 1.28% |
| 2024-07-24 | 8.18 | 8.19 | 7.80 | 7.83 | 7.83 | qfq | 4,677,901 | 37,254,419 | -3.93% |
| 2024-07-23 | 8.26 | 8.39 | 8.15 | 8.15 | 8.15 | qfq | 3,350,038 | 27,737,402 | -1.09% |
| 2024-07-22 | 8.28 | 8.34 | 8.13 | 8.24 | 8.24 | qfq | 2,644,160 | 21,687,438 | -0.60% |
| 2024-07-19 | 8.40 | 8.40 | 8.21 | 8.29 | 8.29 | qfq | 2,981,477 | 24,669,712 | -1.54% |
| 2024-07-18 | 8.40 | 8.45 | 8.16 | 8.42 | 8.42 | qfq | 3,631,341 | 30,143,784 | -0.59% |
| 2024-07-17 | 8.39 | 8.63 | 8.39 | 8.47 | 8.47 | qfq | 3,911,457 | 33,337,224 | 0.47% |
| 2024-07-16 | 8.35 | 8.45 | 8.31 | 8.43 | 8.43 | qfq | 3,077,752 | 25,784,529 | 0.48% |
| 2024-07-15 | 8.61 | 8.70 | 8.37 | 8.39 | 8.39 | qfq | 3,609,995 | 30,502,060 | -3.45% |
| 2024-07-12 | 8.59 | 8.97 | 8.55 | 8.69 | 8.69 | qfq | 5,763,215 | 50,634,475 | 0.81% |
| 2024-07-11 | 8.55 | 8.64 | 8.45 | 8.62 | 8.62 | qfq | 3,373,473 | 28,941,144 | 2.50% |
| 2024-07-10 | 8.48 | 8.55 | 8.35 | 8.41 | 8.41 | qfq | 3,186,380 | 26,958,030 | -1.87% |
| 2024-07-09 | 8.64 | 8.69 | 8.20 | 8.57 | 8.57 | qfq | 5,774,515 | 48,794,968 | -0.46% |
| 2024-07-08 | 9.22 | 9.25 | 8.60 | 8.61 | 8.61 | qfq | 5,191,783 | 45,875,383 | -6.92% |
| 2024-07-05 | 9.11 | 9.30 | 9.06 | 9.25 | 9.25 | qfq | 1,994,023 | 18,317,473 | 0.54% |
| 2024-07-04 | 9.60 | 9.60 | 9.19 | 9.20 | 9.20 | qfq | 4,259,720 | 39,858,224 | -4.37% |
| 2024-07-03 | 9.70 | 9.74 | 9.59 | 9.62 | 9.62 | qfq | 2,821,510 | 27,293,034 | -0.72% |
| 2024-07-02 | 9.73 | 9.83 | 9.62 | 9.69 | 9.69 | qfq | 3,719,220 | 36,199,669 | -1.12% |
| 2024-07-01 | 9.60 | 9.84 | 9.52 | 9.80 | 9.80 | qfq | 5,228,080 | 50,973,939 | 2.40% |
| 2024-06-28 | 9.63 | 9.76 | 9.54 | 9.57 | 9.57 | qfq | 3,769,375 | 36,379,882 | -1.14% |
| 2024-06-27 | 9.85 | 9.96 | 9.67 | 9.68 | 9.68 | qfq | 3,436,515 | 33,620,573 | -1.93% |
| 2024-06-26 | 9.80 | 9.89 | 9.65 | 9.87 | 9.87 | qfq | 4,393,040 | 43,057,327 | 0.00% |
| 2024-06-25 | 9.66 | 9.98 | 9.55 | 9.87 | 9.87 | qfq | 6,392,120 | 62,580,571 | 1.86% |
| 2024-06-24 | 9.78 | 10.12 | 9.45 | 9.69 | 9.69 | qfq | 6,951,920 | 67,524,799 | -2.22% |
| 2024-06-21 | 9.83 | 10.07 | 9.80 | 9.91 | 9.91 | qfq | 5,253,043 | 52,119,474 | 0.00% |
| 2024-06-20 | 9.68 | 10.02 | 9.66 | 9.91 | 9.91 | qfq | 8,161,122 | 80,362,112 | 1.23% |
| 2024-06-19 | 9.40 | 10.19 | 9.38 | 9.79 | 9.79 | qfq | 13,037,320 | 128,944,991 | 4.59% |
| 2024-06-18 | 9.21 | 9.37 | 9.18 | 9.36 | 9.36 | qfq | 3,502,120 | 32,501,618 | 1.63% |
| 2024-06-17 | 9.30 | 9.38 | 9.17 | 9.21 | 9.21 | qfq | 3,418,839 | 31,587,989 | -1.50% |
| 2024-06-14 | 9.12 | 9.45 | 9.09 | 9.35 | 9.35 | qfq | 4,089,700 | 38,066,710 | 1.41% |
| 2024-06-13 | 9.41 | 9.49 | 9.21 | 9.22 | 9.22 | qfq | 3,997,913 | 37,199,196 | -1.91% |
| 2024-06-12 | 9.30 | 9.44 | 9.26 | 9.40 | 9.40 | qfq | 3,455,001 | 32,352,233 | 0.64% |
| 2024-06-11 | 9.49 | 9.49 | 9.29 | 9.34 | 9.34 | qfq | 3,868,080 | 36,159,087 | -1.89% |
| 2024-06-07 | 9.25 | 9.57 | 9.25 | 9.52 | 9.52 | qfq | 5,511,282 | 51,852,306 | 3.14% |
| 2024-06-06 | 9.90 | 9.96 | 9.22 | 9.23 | 9.23 | qfq | 8,614,620 | 81,593,220 | -8.16% |
| 2024-06-05 | 10.29 | 10.32 | 10.05 | 10.05 | 9.83 | qfq | 4,563,660 | 46,349,542 | -2.99% |
| 2024-06-04 | 10.27 | 10.45 | 10.04 | 10.36 | 10.14 | qfq | 6,163,420 | 63,399,409 | 0.48% |
| 2024-06-03 | 10.49 | 10.50 | 10.21 | 10.31 | 10.09 | qfq | 4,512,919 | 46,592,226 | -1.90% |
| 2024-05-31 | 10.41 | 10.53 | 10.38 | 10.51 | 10.28 | qfq | 4,556,260 | 47,717,412 | 0.96% |
| 2024-05-30 | 10.56 | 10.56 | 10.35 | 10.41 | 10.19 | qfq | 5,529,100 | 57,655,484 | -2.07% |
| 2024-05-29 | 10.44 | 10.82 | 10.44 | 10.63 | 10.40 | qfq | 7,494,261 | 80,023,796 | 1.82% |
| 2024-05-28 | 10.81 | 10.89 | 10.44 | 10.44 | 10.22 | qfq | 7,328,820 | 77,450,032 | -2.97% |
| 2024-05-27 | 10.81 | 10.86 | 10.46 | 10.76 | 10.53 | qfq | 9,067,513 | 96,112,532 | -0.46% |
| 2024-05-24 | 11.21 | 11.26 | 10.74 | 10.81 | 10.58 | qfq | 9,927,201 | 108,560,070 | -4.51% |
| 2024-05-23 | 11.56 | 11.70 | 11.11 | 11.32 | 11.08 | qfq | 16,820,447 | 191,239,791 | -3.58% |
| 2024-05-22 | 11.71 | 12.23 | 11.66 | 11.74 | 11.49 | qfq | 21,882,552 | 261,204,008 | 0.26% |
| 2024-05-21 | 11.60 | 11.85 | 11.57 | 11.71 | 11.46 | qfq | 12,379,845 | 145,339,384 | 0.17% |
| 2024-05-20 | 11.90 | 11.99 | 11.63 | 11.69 | 11.44 | qfq | 20,610,966 | 242,258,110 | -4.10% |
| 2024-05-17 | 11.50 | 12.37 | 11.22 | 12.19 | 11.93 | qfq | 32,252,286 | 378,076,390 | 6.74% |
| 2024-05-16 | 11.08 | 11.52 | 11.08 | 11.42 | 11.17 | qfq | 19,597,461 | 222,641,081 | 3.35% |
| 2024-05-15 | 10.94 | 11.29 | 10.84 | 11.05 | 10.81 | qfq | 10,919,940 | 121,287,639 | 1.01% |
| 2024-05-14 | 10.89 | 11.04 | 10.82 | 10.94 | 10.70 | qfq | 5,523,820 | 60,302,622 | -0.18% |
| 2024-05-13 | 11.06 | 11.06 | 10.80 | 10.96 | 10.72 | qfq | 7,914,120 | 86,549,380 | -2.32% |
| 2024-05-10 | 10.85 | 11.32 | 10.78 | 11.22 | 10.98 | qfq | 15,104,018 | 167,328,728 | 3.89% |
| 2024-05-09 | 10.72 | 10.97 | 10.72 | 10.80 | 10.57 | qfq | 5,924,945 | 64,181,700 | 0.93% |
| 2024-05-08 | 11.03 | 11.06 | 10.70 | 10.70 | 10.47 | qfq | 8,197,720 | 88,936,305 | -4.38% |
| 2024-05-07 | 11.20 | 11.37 | 11.01 | 11.19 | 10.95 | qfq | 10,663,972 | 119,260,373 | 0.45% |
| 2024-05-06 | 11.39 | 11.60 | 11.09 | 11.14 | 10.90 | qfq | 12,010,040 | 135,114,157 | 0.72% |
| 2024-04-30 | 11.21 | 11.29 | 10.92 | 11.06 | 10.82 | qfq | 11,079,372 | 122,535,356 | -2.56% |
| 2024-04-29 | 10.54 | 11.43 | 10.49 | 11.35 | 11.11 | qfq | 18,938,994 | 210,587,544 | 6.07% |
| 2024-04-26 | 10.52 | 10.74 | 10.24 | 10.70 | 10.47 | qfq | 10,845,264 | 113,673,169 | -0.47% |
| 2024-04-25 | 10.75 | 10.93 | 10.66 | 10.75 | 10.52 | qfq | 6,338,380 | 68,445,153 | 0.47% |
| 2024-04-24 | 10.60 | 10.82 | 10.34 | 10.70 | 10.47 | qfq | 6,892,800 | 73,013,502 | 0.38% |
| 2024-04-23 | 10.69 | 10.76 | 10.60 | 10.66 | 10.43 | qfq | 4,642,121 | 49,590,102 | -0.37% |
| 2024-04-22 | 10.49 | 10.75 | 10.40 | 10.70 | 10.47 | qfq | 7,432,790 | 78,754,819 | 2.00% |
| 2024-04-19 | 10.46 | 10.55 | 10.33 | 10.49 | 10.26 | qfq | 5,641,111 | 59,140,287 | 0.38% |
| 2024-04-18 | 10.64 | 10.65 | 10.45 | 10.45 | 10.23 | qfq | 6,393,520 | 67,369,957 | -1.79% |
| 2024-04-17 | 10.31 | 10.68 | 10.31 | 10.64 | 10.41 | qfq | 7,265,901 | 76,868,491 | 3.20% |
| 2024-04-16 | 10.61 | 10.73 | 10.16 | 10.31 | 10.09 | qfq | 8,380,881 | 86,981,273 | -4.27% |
| 2024-04-15 | 10.85 | 11.04 | 10.50 | 10.77 | 10.54 | qfq | 7,572,769 | 81,619,794 | -0.65% |
| 2024-04-12 | 11.06 | 11.12 | 10.76 | 10.84 | 10.61 | qfq | 5,757,780 | 63,109,801 | -2.08% |
| 2024-04-11 | 10.96 | 11.20 | 10.89 | 11.07 | 10.83 | qfq | 5,294,940 | 58,601,386 | -0.27% |
| 2024-04-10 | 11.53 | 11.53 | 10.96 | 11.10 | 10.86 | qfq | 9,539,910 | 106,748,248 | -4.23% |
| 2024-04-09 | 11.33 | 11.62 | 11.29 | 11.59 | 11.34 | qfq | 6,553,043 | 75,092,976 | 1.93% |
| 2024-04-08 | 11.85 | 11.85 | 11.36 | 11.37 | 11.13 | qfq | 10,550,300 | 121,795,674 | -4.45% |
| 2024-04-03 | 12.11 | 12.13 | 11.82 | 11.90 | 11.64 | qfq | 10,917,508 | 130,418,083 | -2.38% |
| 2024-04-02 | 12.27 | 12.45 | 12.06 | 12.19 | 11.93 | qfq | 12,504,617 | 153,043,234 | -1.30% |
| 2024-04-01 | 12.26 | 12.42 | 12.07 | 12.35 | 12.08 | qfq | 15,286,180 | 187,101,720 | -0.40% |
| 2024-03-29 | 12.51 | 12.64 | 12.38 | 12.40 | 12.13 | qfq | 15,439,595 | 192,683,091 | -2.67% |
| 2024-03-28 | 12.36 | 12.79 | 12.22 | 12.74 | 12.47 | qfq | 22,054,490 | 275,864,344 | 1.43% |
| 2024-03-27 | 12.15 | 13.00 | 12.10 | 12.56 | 12.29 | qfq | 27,061,936 | 337,064,923 | 2.20% |
| 2024-03-26 | 11.79 | 12.52 | 11.71 | 12.29 | 12.03 | qfq | 22,770,649 | 276,647,174 | 3.71% |
| 2024-03-25 | 11.58 | 12.14 | 11.52 | 11.85 | 11.60 | qfq | 13,546,735 | 160,599,715 | 1.37% |
| 2024-03-22 | 12.01 | 12.02 | 11.63 | 11.69 | 11.44 | qfq | 12,265,152 | 144,602,746 | -2.99% |
| 2024-03-21 | 12.03 | 12.18 | 11.93 | 12.05 | 11.79 | qfq | 11,224,450 | 135,481,080 | 0.42% |
| 2024-03-20 | 12.04 | 12.08 | 11.91 | 12.00 | 11.74 | qfq | 8,378,240 | 100,343,896 | -0.41% |
| 2024-03-19 | 12.11 | 12.21 | 12.02 | 12.05 | 11.79 | qfq | 9,862,380 | 119,429,273 | -1.39% |
| 2024-03-18 | 12.18 | 12.22 | 11.99 | 12.22 | 11.96 | qfq | 12,729,988 | 153,955,887 | 0.16% |
| 2024-03-15 | 12.18 | 12.27 | 12.02 | 12.20 | 11.94 | qfq | 11,061,005 | 134,127,046 | -0.65% |
| 2024-03-14 | 11.96 | 12.49 | 11.92 | 12.28 | 12.02 | qfq | 18,762,747 | 229,714,036 | 1.74% |
| 2024-03-13 | 12.20 | 12.26 | 11.95 | 12.07 | 11.81 | qfq | 17,188,681 | 207,230,727 | -2.43% |
| 2024-03-12 | 11.93 | 12.80 | 11.80 | 12.37 | 12.10 | qfq | 24,818,051 | 304,803,848 | 3.00% |
| 2024-03-11 | 11.88 | 12.03 | 11.70 | 12.01 | 11.75 | qfq | 10,869,298 | 129,595,313 | 0.67% |
| 2024-03-08 | 11.96 | 11.98 | 11.75 | 11.93 | 11.67 | qfq | 10,654,437 | 126,516,043 | -1.40% |
| 2024-03-07 | 11.68 | 12.26 | 11.67 | 12.10 | 11.84 | qfq | 18,574,091 | 221,765,532 | 2.72% |
| 2024-03-06 | 11.79 | 11.88 | 11.51 | 11.78 | 11.53 | qfq | 11,294,423 | 132,222,760 | -0.51% |
| 2024-03-05 | 12.00 | 12.07 | 11.76 | 11.84 | 11.59 | qfq | 13,328,001 | 158,424,132 | -2.71% |
| 2024-03-04 | 12.10 | 12.29 | 11.86 | 12.17 | 11.91 | qfq | 20,219,941 | 243,450,031 | -1.46% |
| 2024-03-01 | 11.46 | 12.48 | 11.39 | 12.35 | 12.08 | qfq | 30,054,510 | 362,367,061 | 7.95% |
| 2024-02-29 | 11.11 | 11.45 | 11.08 | 11.44 | 11.19 | qfq | 15,088,501 | 171,006,974 | 1.33% |
| 2024-02-28 | 12.09 | 12.15 | 11.26 | 11.29 | 11.05 | qfq | 24,147,563 | 284,227,218 | -6.31% |
| 2024-02-27 | 11.47 | 12.08 | 11.43 | 12.05 | 11.79 | qfq | 19,193,680 | 227,954,489 | 3.70% |
| 2024-02-26 | 11.75 | 11.85 | 11.46 | 11.62 | 11.37 | qfq | 15,674,957 | 182,350,257 | -2.11% |
| 2024-02-23 | 11.75 | 11.88 | 11.61 | 11.87 | 11.61 | qfq | 15,713,100 | 184,297,540 | 0.94% |
| 2024-02-22 | 11.49 | 11.78 | 11.44 | 11.76 | 11.51 | qfq | 16,755,594 | 194,346,459 | 1.20% |
| 2024-02-21 | 11.29 | 12.07 | 11.12 | 11.62 | 11.37 | qfq | 20,816,571 | 242,038,763 | 2.29% |
| 2024-02-20 | 11.30 | 11.41 | 11.06 | 11.36 | 11.12 | qfq | 14,175,629 | 159,689,427 | -0.61% |
| 2024-02-19 | 10.95 | 11.45 | 10.70 | 11.43 | 11.18 | qfq | 19,346,334 | 216,067,474 | 4.38% |
| 2024-02-08 | 10.54 | 11.06 | 10.53 | 10.95 | 10.71 | qfq | 18,470,724 | 199,642,205 | 6.62% |
| 2024-02-07 | 10.88 | 10.95 | 10.22 | 10.27 | 10.05 | qfq | 19,325,494 | 203,001,340 | -7.14% |
| 2024-02-06 | 10.75 | 11.32 | 10.14 | 11.06 | 10.82 | qfq | 26,617,286 | 279,378,026 | -1.86% |
| 2024-02-05 | 11.88 | 11.99 | 11.27 | 11.27 | 11.03 | qfq | 25,862,680 | 293,682,547 | -9.98% |
| 2024-02-02 | 11.56 | 12.91 | 11.51 | 12.52 | 12.25 | qfq | 46,323,239 | 583,690,846 | 6.64% |
| 2024-02-01 | 12.62 | 12.99 | 11.74 | 11.74 | 11.49 | qfq | 32,292,369 | 389,216,701 | -9.97% |
| 2024-01-31 | 12.77 | 13.40 | 12.41 | 13.04 | 12.76 | qfq | 33,223,166 | 431,594,309 | 2.52% |
| 2024-01-30 | 12.37 | 13.60 | 12.24 | 12.72 | 12.45 | qfq | 39,378,330 | 511,713,523 | -2.75% |
| 2024-01-29 | 14.59 | 14.59 | 13.01 | 13.08 | 12.80 | qfq | 56,378,980 | 780,698,332 | -1.36% |
| 2024-01-26 | 12.03 | 13.26 | 11.99 | 13.26 | 12.98 | qfq | 27,300,301 | 352,877,977 | 10.04% |
| 2024-01-25 | 11.86 | 12.18 | 11.73 | 12.05 | 11.79 | qfq | 19,323,040 | 231,637,680 | 3.17% |
| 2024-01-24 | 11.28 | 11.69 | 11.20 | 11.68 | 11.43 | qfq | 14,341,539 | 164,341,161 | 5.04% |
| 2024-01-23 | 11.01 | 11.18 | 10.58 | 11.12 | 10.88 | qfq | 10,159,179 | 111,151,763 | 1.00% |
| 2024-01-22 | 11.70 | 12.00 | 10.87 | 11.01 | 10.77 | qfq | 14,444,048 | 165,574,844 | -7.17% |
| 2024-01-19 | 11.55 | 12.11 | 11.51 | 11.86 | 11.61 | qfq | 15,567,981 | 185,501,711 | 1.54% |
| 2024-01-18 | 11.42 | 11.69 | 11.31 | 11.68 | 11.43 | qfq | 11,358,280 | 130,363,040 | 0.86% |
| 2024-01-17 | 11.40 | 12.14 | 11.25 | 11.58 | 11.33 | qfq | 14,346,246 | 167,620,063 | 1.31% |
| 2024-01-16 | 11.46 | 11.60 | 11.24 | 11.43 | 11.18 | qfq | 5,593,320 | 63,751,510 | -0.70% |
| 2024-01-15 | 11.34 | 11.59 | 11.23 | 11.51 | 11.26 | qfq | 5,507,361 | 63,176,129 | 1.41% |
| 2024-01-12 | 11.32 | 11.63 | 11.26 | 11.35 | 11.11 | qfq | 6,006,592 | 68,820,030 | 0.09% |
| 2024-01-11 | 11.01 | 11.38 | 11.01 | 11.34 | 11.10 | qfq | 5,855,981 | 65,841,219 | 2.35% |
| 2024-01-10 | 11.37 | 11.37 | 11.08 | 11.08 | 10.84 | qfq | 6,122,720 | 68,566,523 | -2.98% |
| 2024-01-09 | 11.20 | 11.53 | 11.15 | 11.42 | 11.17 | qfq | 9,496,100 | 107,947,076 | 2.70% |
| 2024-01-08 | 11.77 | 11.95 | 11.12 | 11.12 | 10.88 | qfq | 10,771,480 | 124,150,952 | -2.11% |
| 2024-01-05 | 11.36 | 11.61 | 11.28 | 11.36 | 11.12 | qfq | 5,979,300 | 68,500,311 | -0.18% |
| 2024-01-04 | 11.35 | 11.42 | 11.20 | 11.38 | 11.14 | qfq | 5,638,520 | 63,814,275 | -0.61% |
| 2024-01-03 | 11.34 | 11.74 | 11.30 | 11.45 | 11.20 | qfq | 9,909,921 | 114,021,381 | 1.15% |
| 2024-01-02 | 10.99 | 11.88 | 10.90 | 11.32 | 11.08 | qfq | 12,014,660 | 136,678,907 | 2.82% |
| 2023-12-29 | 11.00 | 11.08 | 10.91 | 11.01 | 10.77 | qfq | 4,684,291 | 51,512,333 | 0.36% |
| 2023-12-28 | 10.79 | 11.01 | 10.58 | 10.97 | 10.73 | qfq | 5,997,040 | 65,250,481 | 1.76% |
| 2023-12-27 | 10.64 | 10.87 | 10.64 | 10.78 | 10.55 | qfq | 3,711,340 | 39,861,864 | 1.32% |
| 2023-12-26 | 10.81 | 10.87 | 10.55 | 10.64 | 10.41 | qfq | 5,866,001 | 62,477,297 | -1.85% |
| 2023-12-25 | 11.32 | 11.35 | 10.79 | 10.84 | 10.61 | qfq | 9,353,360 | 102,278,276 | -4.58% |
| 2023-12-22 | 11.62 | 11.64 | 11.31 | 11.36 | 11.12 | qfq | 7,103,171 | 80,999,657 | -2.32% |
| 2023-12-21 | 11.37 | 11.68 | 11.35 | 11.63 | 11.38 | qfq | 6,767,472 | 78,103,703 | 1.31% |
| 2023-12-20 | 11.78 | 11.88 | 11.46 | 11.48 | 11.23 | qfq | 6,776,630 | 78,955,774 | -2.46% |
| 2023-12-19 | 12.01 | 12.13 | 11.65 | 11.77 | 11.52 | qfq | 10,330,891 | 122,485,057 | -2.16% |
| 2023-12-18 | 12.23 | 12.54 | 12.00 | 12.03 | 11.77 | qfq | 13,236,780 | 162,309,919 | -1.88% |
| 2023-12-15 | 12.39 | 12.58 | 12.17 | 12.26 | 12.00 | qfq | 19,379,635 | 238,808,196 | -0.89% |
| 2023-12-14 | 11.75 | 12.84 | 11.75 | 12.37 | 12.10 | qfq | 30,160,946 | 371,326,079 | 5.91% |
| 2023-12-13 | 11.73 | 11.88 | 11.61 | 11.68 | 11.43 | qfq | 12,959,140 | 152,226,917 | -1.93% |
| 2023-12-12 | 11.79 | 12.06 | 11.50 | 11.91 | 11.65 | qfq | 22,207,480 | 262,187,718 | 3.30% |
| 2023-12-11 | 11.48 | 11.58 | 11.19 | 11.53 | 11.28 | qfq | 6,932,640 | 79,115,694 | 0.26% |
| 2023-12-08 | 11.59 | 11.65 | 11.40 | 11.50 | 11.25 | qfq | 9,919,461 | 113,852,779 | -0.86% |
| 2023-12-07 | 11.47 | 11.74 | 11.36 | 11.60 | 11.35 | qfq | 9,636,436 | 111,568,200 | 1.05% |
| 2023-12-06 | 11.19 | 11.52 | 11.19 | 11.48 | 11.23 | qfq | 6,048,981 | 69,066,102 | 2.50% |
| 2023-12-05 | 11.40 | 11.44 | 11.20 | 11.20 | 10.96 | qfq | 4,962,021 | 56,136,050 | -2.01% |
| 2023-12-04 | 11.63 | 11.64 | 11.36 | 11.43 | 11.18 | qfq | 5,518,801 | 63,113,703 | -1.55% |
| 2023-12-01 | 11.54 | 11.68 | 11.42 | 11.61 | 11.36 | qfq | 5,656,820 | 65,553,160 | 0.78% |
| 2023-11-30 | 11.48 | 11.59 | 11.40 | 11.52 | 11.27 | qfq | 5,380,180 | 61,901,244 | 0.35% |
| 2023-11-29 | 11.62 | 11.65 | 11.45 | 11.48 | 11.23 | qfq | 7,694,700 | 88,722,990 | -1.20% |
| 2023-11-28 | 11.71 | 11.75 | 11.56 | 11.62 | 11.37 | qfq | 7,857,163 | 91,476,764 | -0.60% |
| 2023-11-27 | 11.78 | 11.93 | 11.65 | 11.69 | 11.44 | qfq | 12,107,266 | 142,316,865 | -2.42% |
| 2023-11-24 | 12.38 | 12.47 | 11.97 | 11.98 | 11.72 | qfq | 14,963,940 | 182,438,441 | -3.00% |
| 2023-11-23 | 12.05 | 12.50 | 11.87 | 12.35 | 12.08 | qfq | 23,144,018 | 281,847,307 | -1.12% |
| 2023-11-22 | 11.99 | 12.92 | 11.99 | 12.49 | 12.22 | qfq | 34,996,184 | 437,939,623 | 5.49% |
| 2023-11-21 | 11.64 | 12.08 | 11.63 | 11.84 | 11.59 | qfq | 17,710,332 | 211,645,812 | 2.07% |
| 2023-11-20 | 11.62 | 11.78 | 11.56 | 11.60 | 11.35 | qfq | 6,039,520 | 70,167,508 | -0.26% |
| 2023-11-17 | 11.65 | 11.65 | 11.46 | 11.63 | 11.38 | qfq | 5,236,308 | 60,487,881 | -0.09% |
| 2023-11-16 | 11.59 | 11.71 | 11.41 | 11.64 | 11.39 | qfq | 7,263,228 | 84,140,580 | 0.61% |
| 2023-11-15 | 11.64 | 11.80 | 11.54 | 11.57 | 11.32 | qfq | 8,998,040 | 104,989,273 | -0.09% |
| 2023-11-14 | 11.33 | 11.58 | 11.28 | 11.58 | 11.33 | qfq | 7,023,400 | 80,552,455 | 2.03% |
| 2023-11-13 | 11.33 | 11.45 | 11.21 | 11.35 | 11.11 | qfq | 5,079,420 | 57,491,093 | 0.00% |
| 2023-11-10 | 11.42 | 11.45 | 11.16 | 11.35 | 11.11 | qfq | 6,053,121 | 68,331,464 | -1.30% |
| 2023-11-09 | 11.68 | 11.77 | 11.38 | 11.50 | 11.25 | qfq | 9,132,300 | 105,533,521 | -0.78% |
| 2023-11-08 | 11.44 | 11.70 | 11.34 | 11.59 | 11.34 | qfq | 10,567,835 | 122,023,618 | 1.67% |
| 2023-11-07 | 11.32 | 11.54 | 11.24 | 11.40 | 11.15 | qfq | 10,865,156 | 123,638,063 | 0.88% |
| 2023-11-06 | 10.90 | 11.39 | 10.90 | 11.30 | 11.06 | qfq | 12,586,601 | 141,234,684 | 3.96% |
| 2023-11-03 | 10.90 | 10.97 | 10.84 | 10.87 | 10.64 | qfq | 5,069,292 | 55,210,610 | -0.28% |
| 2023-11-02 | 10.95 | 11.04 | 10.80 | 10.90 | 10.67 | qfq | 6,832,366 | 74,574,243 | -0.64% |
| 2023-11-01 | 11.15 | 11.19 | 10.96 | 10.97 | 10.73 | qfq | 8,284,695 | 91,410,251 | -1.79% |
| 2023-10-31 | 11.28 | 11.33 | 10.97 | 11.17 | 10.93 | qfq | 10,928,119 | 121,565,430 | -1.50% |
| 2023-10-30 | 11.22 | 11.36 | 10.98 | 11.34 | 11.10 | qfq | 8,430,280 | 94,342,352 | 0.80% |
| 2023-10-27 | 11.03 | 11.25 | 11.03 | 11.25 | 11.01 | qfq | 5,693,139 | 63,581,471 | 1.08% |
| 2023-10-26 | 11.22 | 11.22 | 11.00 | 11.13 | 10.89 | qfq | 4,777,283 | 52,948,164 | -1.07% |
| 2023-10-25 | 11.36 | 11.47 | 11.21 | 11.25 | 11.01 | qfq | 4,990,480 | 56,391,673 | -0.27% |
| 2023-10-24 | 10.92 | 11.32 | 10.88 | 11.28 | 11.04 | qfq | 6,642,900 | 74,374,420 | 3.30% |
| 2023-10-23 | 11.03 | 11.13 | 10.83 | 10.92 | 10.69 | qfq | 5,419,379 | 59,284,161 | -1.97% |
| 2023-10-20 | 11.00 | 11.31 | 10.93 | 11.14 | 10.90 | qfq | 7,419,200 | 83,027,291 | 1.00% |
| 2023-10-19 | 11.01 | 11.20 | 10.91 | 11.03 | 10.79 | qfq | 4,619,623 | 51,245,430 | 0.18% |
| 2023-10-18 | 11.26 | 11.28 | 11.00 | 11.01 | 10.77 | qfq | 4,537,014 | 50,303,837 | -1.87% |
| 2023-10-17 | 11.33 | 11.36 | 11.10 | 11.22 | 10.98 | qfq | 3,680,074 | 41,243,869 | -0.53% |
| 2023-10-16 | 11.46 | 11.54 | 11.23 | 11.28 | 11.04 | qfq | 5,121,240 | 58,076,658 | -2.00% |
| 2023-10-13 | 11.66 | 11.70 | 11.41 | 11.51 | 11.26 | qfq | 5,281,520 | 60,881,954 | -1.37% |
| 2023-10-12 | 11.72 | 11.76 | 11.61 | 11.67 | 11.42 | qfq | 4,252,080 | 49,615,597 | 0.00% |
| 2023-10-11 | 11.76 | 11.80 | 11.60 | 11.67 | 11.42 | qfq | 4,517,060 | 52,758,910 | -0.60% |
| 2023-10-10 | 11.72 | 11.86 | 11.70 | 11.74 | 11.49 | qfq | 4,733,180 | 55,736,653 | -0.09% |
| 2023-10-09 | 12.13 | 12.13 | 11.60 | 11.75 | 11.50 | qfq | 8,809,515 | 103,282,437 | -2.97% |
| 2023-09-28 | 11.93 | 12.13 | 11.93 | 12.11 | 11.85 | qfq | 5,260,920 | 63,410,385 | 1.68% |
| 2023-09-27 | 12.01 | 12.08 | 11.90 | 11.91 | 11.65 | qfq | 4,992,260 | 59,801,875 | -1.08% |
| 2023-09-26 | 12.03 | 12.13 | 11.99 | 12.04 | 11.78 | qfq | 4,676,321 | 56,397,428 | -0.08% |
| 2023-09-25 | 12.40 | 12.40 | 11.98 | 12.05 | 11.79 | qfq | 9,601,182 | 116,038,227 | -2.98% |
| 2023-09-22 | 12.13 | 12.44 | 12.08 | 12.42 | 12.15 | qfq | 6,218,841 | 76,607,496 | 1.97% |
| 2023-09-21 | 12.26 | 12.44 | 12.15 | 12.18 | 11.92 | qfq | 5,845,732 | 71,855,438 | -0.73% |
| 2023-09-20 | 12.18 | 12.41 | 12.15 | 12.27 | 12.01 | qfq | 6,083,920 | 74,855,545 | 0.33% |
| 2023-09-19 | 12.35 | 12.36 | 12.21 | 12.23 | 11.97 | qfq | 4,759,406 | 58,392,249 | -0.97% |
| 2023-09-18 | 12.36 | 12.43 | 12.26 | 12.35 | 12.08 | qfq | 6,400,840 | 79,065,154 | -0.56% |
| 2023-09-15 | 12.55 | 12.60 | 12.36 | 12.42 | 12.15 | qfq | 5,935,240 | 74,093,997 | -0.32% |
| 2023-09-14 | 12.62 | 12.64 | 12.38 | 12.46 | 12.19 | qfq | 7,001,360 | 87,376,584 | -1.27% |
| 2023-09-13 | 12.63 | 12.76 | 12.56 | 12.62 | 12.35 | qfq | 7,125,360 | 90,110,432 | -0.16% |
| 2023-09-12 | 12.84 | 12.86 | 12.59 | 12.64 | 12.37 | qfq | 9,130,796 | 115,697,675 | -1.79% |
| 2023-09-11 | 12.98 | 13.07 | 12.70 | 12.87 | 12.59 | qfq | 9,756,527 | 125,017,035 | -1.30% |
| 2023-09-08 | 13.40 | 13.40 | 12.98 | 13.04 | 12.76 | qfq | 13,001,560 | 170,436,272 | -2.83% |
| 2023-09-07 | 13.50 | 13.80 | 13.42 | 13.42 | 13.13 | qfq | 11,998,094 | 163,145,052 | -1.54% |
| 2023-09-06 | 13.20 | 13.70 | 13.06 | 13.63 | 13.34 | qfq | 17,112,912 | 230,249,640 | 2.71% |
| 2023-09-05 | 13.87 | 13.92 | 13.19 | 13.27 | 12.98 | qfq | 16,097,540 | 215,164,848 | -4.19% |
| 2023-09-04 | 14.00 | 14.36 | 13.77 | 13.85 | 13.55 | qfq | 18,228,190 | 255,771,219 | 0.65% |
| 2023-09-01 | 14.37 | 14.43 | 13.64 | 13.76 | 13.46 | qfq | 22,040,040 | 308,842,776 | -2.55% |
| 2023-08-31 | 15.35 | 15.40 | 14.05 | 14.12 | 13.82 | qfq | 35,829,254 | 520,834,751 | -7.77% |
| 2023-08-30 | 15.30 | 15.85 | 15.18 | 15.31 | 14.98 | qfq | 42,627,455 | 655,679,495 | 0.20% |
| 2023-08-29 | 14.56 | 15.39 | 14.30 | 15.28 | 14.95 | qfq | 36,421,084 | 541,048,963 | 5.74% |
| 2023-08-28 | 14.75 | 14.99 | 13.82 | 14.45 | 14.14 | qfq | 36,691,915 | 535,903,926 | 6.02% |
| 2023-08-25 | 13.50 | 13.81 | 13.34 | 13.63 | 13.34 | qfq | 14,833,320 | 201,343,542 | 1.19% |
| 2023-08-24 | 13.52 | 13.67 | 13.20 | 13.47 | 13.18 | qfq | 8,607,360 | 115,627,716 | -0.07% |
| 2023-08-23 | 13.50 | 13.80 | 13.19 | 13.48 | 13.19 | qfq | 10,495,960 | 141,614,948 | -0.81% |
| 2023-08-22 | 13.48 | 13.68 | 13.40 | 13.59 | 13.30 | qfq | 9,829,754 | 132,846,132 | 0.52% |
| 2023-08-21 | 13.70 | 13.90 | 13.49 | 13.52 | 13.23 | qfq | 11,355,580 | 155,582,222 | -0.66% |
| 2023-08-18 | 14.10 | 14.30 | 13.61 | 13.61 | 13.32 | qfq | 12,096,661 | 168,485,870 | -3.41% |
| 2023-08-17 | 13.80 | 14.20 | 13.72 | 14.09 | 13.79 | qfq | 13,266,700 | 185,045,210 | 0.21% |
| 2023-08-16 | 13.51 | 14.42 | 13.40 | 14.06 | 13.76 | qfq | 21,705,336 | 303,647,157 | 2.78% |
| 2023-08-15 | 13.68 | 13.92 | 13.54 | 13.68 | 13.39 | qfq | 14,897,247 | 204,425,262 | -0.29% |
| 2023-08-14 | 13.88 | 13.91 | 13.40 | 13.72 | 13.43 | qfq | 23,470,110 | 320,502,668 | -4.06% |
| 2023-08-11 | 14.56 | 14.84 | 14.17 | 14.30 | 13.99 | qfq | 32,406,320 | 467,544,245 | 2.14% |
| 2023-08-10 | 13.80 | 14.24 | 13.71 | 14.00 | 13.70 | qfq | 14,780,084 | 206,787,334 | 1.52% |
| 2023-08-09 | 13.81 | 14.22 | 13.71 | 13.79 | 13.49 | qfq | 17,143,821 | 239,197,810 | -0.14% |
| 2023-08-08 | 14.04 | 14.24 | 13.77 | 13.81 | 13.51 | qfq | 18,130,815 | 253,053,592 | -1.57% |
| 2023-08-07 | 14.48 | 14.50 | 13.96 | 14.03 | 13.73 | qfq | 26,017,402 | 367,116,140 | -3.71% |
| 2023-08-04 | 15.28 | 15.28 | 14.51 | 14.57 | 14.26 | qfq | 38,321,845 | 567,381,403 | -4.65% |
| 2023-08-03 | 14.38 | 15.55 | 14.18 | 15.28 | 14.95 | qfq | 44,611,292 | 669,658,270 | 5.09% |
| 2023-08-02 | 13.96 | 14.92 | 13.96 | 14.54 | 14.23 | qfq | 31,637,076 | 461,266,711 | 1.96% |
| 2023-08-01 | 14.72 | 14.87 | 14.12 | 14.26 | 13.95 | qfq | 34,073,628 | 490,083,841 | -2.79% |
| 2023-07-31 | 14.48 | 15.40 | 14.45 | 14.67 | 14.35 | qfq | 48,802,580 | 727,225,268 | 3.09% |
| 2023-07-28 | 13.95 | 14.55 | 13.70 | 14.23 | 13.92 | qfq | 44,207,484 | 623,780,513 | 0.28% |
| 2023-07-27 | 14.31 | 15.19 | 13.84 | 14.19 | 13.89 | qfq | 54,729,529 | 786,046,166 | -3.80% |
| 2023-07-26 | 14.33 | 15.60 | 14.18 | 14.75 | 14.43 | qfq | 66,451,008 | 1,001,422,237 | 4.02% |
| 2023-07-25 | 13.20 | 14.18 | 13.05 | 14.18 | 13.88 | qfq | 51,185,282 | 698,602,210 | 10.01% |
| 2023-07-24 | 13.80 | 14.00 | 12.83 | 12.89 | 12.61 | qfq | 43,418,683 | 576,786,748 | -3.08% |
| 2023-07-21 | 12.77 | 13.91 | 12.59 | 13.30 | 13.01 | qfq | 38,176,015 | 500,940,129 | 3.74% |
| 2023-07-20 | 12.55 | 13.16 | 12.43 | 12.82 | 12.54 | qfq | 30,837,721 | 393,411,983 | 2.07% |
| 2023-07-19 | 12.11 | 12.87 | 12.09 | 12.56 | 12.29 | qfq | 29,723,121 | 371,379,994 | 3.12% |
| 2023-07-18 | 12.08 | 12.34 | 11.94 | 12.18 | 11.92 | qfq | 14,198,100 | 172,355,290 | 0.66% |
| 2023-07-17 | 12.18 | 12.26 | 11.96 | 12.10 | 11.84 | qfq | 17,031,305 | 205,806,606 | -1.63% |