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
胜通能源001331.SZ
最近收盘价47.952026-07-17
最近交易日2026-07-17
成交量（股）8,402,763
成交额（元）410,855,450
日线记录698
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-22 | 2026-06-26 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-22 | 2026-06-26 | bonus_share | — | — | 0.45 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-05 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-10 | 2024-07-17 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-10 | 2024-07-17 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 698 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 | 53.31 | 53.32 | 47.95 | 47.95 | 47.95 | qfq | 8,402,763 | 410,855,450 | -10.00% |
| 2026-07-16 | 52.46 | 53.99 | 49.46 | 53.28 | 53.28 | qfq | 12,223,743 | 632,815,519 | 2.07% |
| 2026-07-15 | 53.84 | 54.80 | 52.00 | 52.20 | 52.20 | qfq | 8,297,156 | 442,401,578 | -0.53% |
| 2026-07-14 | 55.35 | 56.50 | 50.00 | 52.48 | 52.48 | qfq | 12,923,941 | 697,866,759 | -5.51% |
| 2026-07-13 | 61.09 | 61.68 | 55.54 | 55.54 | 55.54 | qfq | 8,520,584 | 493,910,004 | -10.00% |
| 2026-07-10 | 59.25 | 65.45 | 57.73 | 61.71 | 61.71 | qfq | 13,669,619 | 870,432,364 | 3.71% |
| 2026-07-09 | 58.80 | 61.63 | 58.00 | 59.50 | 59.50 | qfq | 8,956,247 | 536,922,278 | 1.99% |
| 2026-07-08 | 61.00 | 62.80 | 56.80 | 58.34 | 58.34 | qfq | 12,725,969 | 751,027,319 | -4.36% |
| 2026-07-07 | 65.00 | 68.00 | 60.80 | 61.00 | 61.00 | qfq | 14,342,382 | 916,707,478 | -7.81% |
| 2026-07-06 | 62.86 | 66.34 | 59.90 | 66.17 | 66.17 | qfq | 18,233,892 | 1,155,670,521 | 4.22% |
| 2026-07-03 | 62.99 | 67.76 | 61.00 | 63.49 | 63.49 | qfq | 20,104,452 | 1,301,073,357 | 3.07% |
| 2026-07-02 | 63.05 | 65.78 | 60.00 | 61.60 | 61.60 | qfq | 19,169,456 | 1,211,092,212 | -0.68% |
| 2026-07-01 | 54.89 | 62.02 | 54.88 | 62.02 | 62.02 | qfq | 14,395,783 | 861,061,299 | 10.00% |
| 2026-06-30 | 52.32 | 56.38 | 52.32 | 56.38 | 56.38 | qfq | 19,193,262 | 1,069,329,369 | 10.01% |
| 2026-06-29 | 51.44 | 52.55 | 43.27 | 51.25 | 51.25 | qfq | 23,747,668 | 1,136,792,257 | -26.55% |
| 2026-05-27 | 69.86 | 72.56 | 69.25 | 69.78 | 48.08 | qfq | 14,577,589 | 1,030,435,432 | 2.87% |
| 2026-05-26 | 61.67 | 67.83 | 60.80 | 67.83 | 46.74 | qfq | 11,642,414 | 774,827,741 | 10.01% |
| 2026-05-25 | 62.00 | 66.33 | 60.39 | 61.66 | 42.49 | qfq | 10,524,542 | 658,972,007 | 0.23% |
| 2026-05-22 | 58.70 | 62.00 | 57.28 | 61.52 | 42.39 | qfq | 14,232,839 | 838,618,180 | 0.24% |
| 2026-05-21 | 56.83 | 62.59 | 56.71 | 61.37 | 42.29 | qfq | 19,819,056 | 1,226,278,879 | 7.86% |
| 2026-05-20 | 58.01 | 59.32 | 56.45 | 56.90 | 39.21 | qfq | 6,785,809 | 391,241,248 | -3.05% |
| 2026-05-19 | 56.96 | 58.80 | 55.60 | 58.69 | 40.44 | qfq | 8,939,493 | 514,022,719 | 3.02% |
| 2026-05-18 | 56.39 | 57.48 | 54.54 | 56.97 | 39.26 | qfq | 6,822,434 | 385,416,851 | 3.17% |
| 2026-05-15 | 53.08 | 56.50 | 52.00 | 55.22 | 38.05 | qfq | 8,362,614 | 461,710,958 | 3.97% |
| 2026-05-14 | 53.76 | 54.90 | 52.67 | 53.11 | 36.60 | qfq | 5,641,755 | 302,258,201 | -1.21% |
| 2026-05-13 | 53.40 | 54.95 | 52.48 | 53.76 | 37.04 | qfq | 7,153,623 | 387,910,395 | 0.77% |
| 2026-05-12 | 55.00 | 58.48 | 51.70 | 53.35 | 36.76 | qfq | 13,538,967 | 731,131,202 | -2.98% |
| 2026-05-11 | 50.61 | 54.99 | 50.61 | 54.99 | 37.89 | qfq | 6,036,559 | 329,979,981 | 10.00% |
| 2026-05-08 | 46.82 | 50.48 | 46.45 | 49.99 | 34.45 | qfq | 6,455,228 | 314,218,534 | 6.70% |
| 2026-05-07 | 46.44 | 47.76 | 46.40 | 46.85 | 32.28 | qfq | 3,768,755 | 176,709,121 | 0.24% |
| 2026-05-06 | 46.77 | 46.81 | 45.49 | 46.74 | 32.21 | qfq | 3,733,424 | 171,820,131 | 0.19% |
| 2026-04-30 | 44.70 | 47.88 | 44.44 | 46.65 | 32.14 | qfq | 4,786,536 | 222,201,261 | 3.41% |
| 2026-04-29 | 44.00 | 46.18 | 43.30 | 45.11 | 31.08 | qfq | 4,423,333 | 199,467,989 | 0.16% |
| 2026-04-28 | 41.82 | 45.49 | 41.82 | 45.04 | 31.04 | qfq | 8,374,427 | 365,657,241 | 1.03% |
| 2026-04-27 | 50.01 | 50.01 | 44.58 | 44.58 | 30.72 | qfq | 6,935,324 | 316,020,527 | -9.99% |
| 2026-04-24 | 49.16 | 50.14 | 48.94 | 49.53 | 34.13 | qfq | 3,161,236 | 156,899,986 | 0.77% |
| 2026-04-23 | 49.09 | 50.58 | 48.80 | 49.15 | 33.87 | qfq | 3,301,090 | 163,852,737 | -0.45% |
| 2026-04-22 | 51.00 | 51.02 | 49.10 | 49.37 | 34.02 | qfq | 5,101,225 | 254,672,289 | -3.23% |
| 2026-04-21 | 51.25 | 52.52 | 50.40 | 51.02 | 35.16 | qfq | 3,441,197 | 176,401,289 | -0.33% |
| 2026-04-20 | 50.67 | 51.41 | 50.20 | 51.19 | 35.27 | qfq | 2,938,535 | 149,820,903 | 0.45% |
| 2026-04-17 | 51.21 | 51.36 | 50.28 | 50.96 | 35.11 | qfq | 4,018,580 | 203,790,606 | -0.47% |
| 2026-04-16 | 52.08 | 52.45 | 50.60 | 51.20 | 35.28 | qfq | 5,463,285 | 279,802,166 | -2.53% |
| 2026-04-15 | 53.37 | 54.36 | 52.28 | 52.53 | 36.20 | qfq | 4,069,813 | 215,292,905 | -1.57% |
| 2026-04-14 | 53.80 | 54.15 | 52.15 | 53.37 | 36.78 | qfq | 6,291,277 | 332,610,858 | -1.17% |
| 2026-04-13 | 57.92 | 58.43 | 52.59 | 54.00 | 37.21 | qfq | 13,994,714 | 758,476,460 | -7.58% |
| 2026-04-10 | 57.48 | 58.97 | 56.02 | 58.43 | 40.26 | qfq | 11,501,733 | 664,988,504 | 1.99% |
| 2026-04-09 | 57.55 | 57.84 | 55.70 | 57.29 | 39.48 | qfq | 9,014,494 | 510,630,410 | -1.93% |
| 2026-04-08 | 55.80 | 58.79 | 55.59 | 58.42 | 40.26 | qfq | 8,838,794 | 509,119,395 | 4.43% |
| 2026-04-07 | 55.35 | 56.95 | 53.70 | 55.94 | 38.55 | qfq | 4,888,277 | 272,942,328 | 1.07% |
| 2026-04-03 | 55.42 | 56.62 | 53.20 | 55.35 | 38.14 | qfq | 4,949,819 | 270,812,158 | -0.13% |
| 2026-04-02 | 55.40 | 56.98 | 55.00 | 55.42 | 38.19 | qfq | 5,721,782 | 321,093,425 | -0.50% |
| 2026-04-01 | 55.00 | 56.77 | 54.21 | 55.70 | 38.38 | qfq | 6,164,659 | 344,406,389 | 2.82% |
| 2026-03-31 | 54.97 | 56.48 | 54.03 | 54.17 | 37.33 | qfq | 6,226,498 | 343,796,565 | -0.64% |
| 2026-03-30 | 56.00 | 56.02 | 52.26 | 54.52 | 37.57 | qfq | 6,203,448 | 334,456,281 | -3.26% |
| 2026-03-27 | 52.16 | 57.50 | 51.44 | 56.36 | 38.84 | qfq | 8,681,053 | 477,853,396 | 5.76% |
| 2026-03-26 | 52.49 | 53.46 | 52.10 | 53.29 | 36.72 | qfq | 4,321,928 | 228,733,593 | 1.18% |
| 2026-03-25 | 51.61 | 53.30 | 51.61 | 52.67 | 36.29 | qfq | 4,146,576 | 217,917,846 | 0.77% |
| 2026-03-24 | 51.19 | 52.50 | 50.23 | 52.27 | 36.02 | qfq | 5,940,363 | 304,915,651 | 3.88% |
| 2026-03-23 | 52.14 | 52.98 | 49.70 | 50.32 | 34.67 | qfq | 5,353,496 | 272,779,791 | -3.47% |
| 2026-03-20 | 54.86 | 55.67 | 51.86 | 52.13 | 35.92 | qfq | 5,170,084 | 274,269,378 | -2.62% |
| 2026-03-19 | 54.04 | 54.60 | 52.70 | 53.53 | 36.89 | qfq | 4,986,851 | 266,702,433 | -1.78% |
| 2026-03-18 | 52.73 | 56.78 | 52.73 | 54.50 | 37.55 | qfq | 7,194,884 | 395,593,752 | 3.36% |
| 2026-03-17 | 54.41 | 54.60 | 52.56 | 52.73 | 36.33 | qfq | 4,016,302 | 213,333,239 | -3.55% |
| 2026-03-16 | 54.32 | 55.22 | 52.52 | 54.67 | 37.67 | qfq | 4,664,557 | 252,858,918 | 0.40% |
| 2026-03-13 | 54.09 | 55.53 | 53.70 | 54.45 | 37.52 | qfq | 4,519,583 | 246,712,238 | 1.40% |
| 2026-03-12 | 54.73 | 54.80 | 52.74 | 53.70 | 37.00 | qfq | 4,389,685 | 235,333,766 | -1.88% |
| 2026-03-11 | 56.22 | 56.80 | 54.50 | 54.73 | 37.71 | qfq | 5,940,975 | 328,502,877 | -3.10% |
| 2026-03-10 | 54.10 | 58.00 | 54.10 | 56.48 | 38.92 | qfq | 7,647,365 | 432,126,267 | 4.40% |
| 2026-03-09 | 58.61 | 59.00 | 53.41 | 54.10 | 37.28 | qfq | 7,512,114 | 412,059,083 | -6.21% |
| 2026-03-06 | 55.62 | 59.22 | 55.01 | 57.68 | 39.75 | qfq | 6,950,886 | 400,329,040 | 3.00% |
| 2026-03-05 | 55.21 | 57.36 | 55.02 | 56.00 | 38.59 | qfq | 6,553,582 | 367,748,627 | 3.30% |
| 2026-03-04 | 54.06 | 56.14 | 51.00 | 54.21 | 37.35 | qfq | 8,013,323 | 429,132,969 | -4.09% |
| 2026-03-03 | 57.68 | 60.64 | 54.70 | 56.52 | 38.95 | qfq | 12,693,629 | 733,230,603 | -2.21% |
| 2026-03-02 | 54.64 | 60.60 | 54.49 | 57.80 | 39.83 | qfq | 9,036,541 | 528,765,271 | 4.77% |
| 2026-02-27 | 51.90 | 56.50 | 51.51 | 55.17 | 38.02 | qfq | 4,953,583 | 266,254,371 | 5.47% |
| 2026-02-26 | 53.60 | 53.95 | 52.25 | 52.31 | 36.04 | qfq | 3,475,681 | 183,552,311 | -2.32% |
| 2026-02-25 | 52.80 | 53.55 | 51.40 | 53.55 | 36.90 | qfq | 3,787,724 | 198,651,651 | 2.90% |
| 2026-02-24 | 52.98 | 53.48 | 51.50 | 52.04 | 35.86 | qfq | 3,671,425 | 192,276,422 | 0.08% |
| 2026-02-13 | 50.00 | 52.17 | 49.99 | 52.00 | 35.83 | qfq | 3,974,267 | 204,719,621 | 3.65% |
| 2026-02-12 | 51.32 | 52.30 | 50.00 | 50.17 | 34.57 | qfq | 4,655,070 | 236,821,492 | -2.26% |
| 2026-02-11 | 53.70 | 53.88 | 50.50 | 51.33 | 35.37 | qfq | 7,437,657 | 385,533,446 | -7.01% |
| 2026-02-10 | 57.00 | 57.60 | 55.02 | 55.20 | 38.04 | qfq | 6,796,071 | 382,061,753 | -3.46% |
| 2026-02-09 | 57.00 | 57.35 | 54.68 | 57.18 | 39.40 | qfq | 7,741,527 | 433,876,534 | 1.98% |
| 2026-02-06 | 59.15 | 59.85 | 56.07 | 56.07 | 38.64 | qfq | 12,522,747 | 713,531,175 | -10.00% |
| 2026-02-05 | 58.58 | 63.00 | 57.12 | 62.30 | 42.93 | qfq | 12,431,214 | 752,707,036 | 4.41% |
| 2026-02-04 | 56.40 | 59.96 | 55.01 | 59.67 | 41.12 | qfq | 11,872,200 | 690,048,009 | 7.03% |
| 2026-02-03 | 56.60 | 56.60 | 53.53 | 55.75 | 38.42 | qfq | 6,682,713 | 367,927,664 | 1.96% |
| 2026-02-02 | 52.34 | 55.53 | 52.34 | 54.68 | 37.68 | qfq | 5,962,388 | 324,852,100 | 1.88% |
| 2026-01-30 | 53.80 | 54.51 | 51.57 | 53.67 | 36.98 | qfq | 5,816,291 | 310,943,850 | 1.67% |
| 2026-01-29 | 55.22 | 56.60 | 52.40 | 52.79 | 36.38 | qfq | 6,661,462 | 360,846,146 | -4.40% |
| 2026-01-28 | 56.00 | 57.41 | 54.08 | 55.22 | 38.05 | qfq | 7,546,074 | 418,516,002 | -3.36% |
| 2026-01-27 | 53.06 | 57.75 | 53.00 | 57.14 | 39.37 | qfq | 9,994,709 | 553,772,885 | 7.69% |
| 2026-01-26 | 59.48 | 61.78 | 53.05 | 53.06 | 36.56 | qfq | 13,345,801 | 749,467,037 | -9.98% |
| 2026-01-23 | 61.00 | 61.00 | 56.37 | 58.94 | 40.61 | qfq | 14,971,012 | 880,493,972 | 4.60% |
| 2026-01-22 | 56.68 | 58.50 | 55.06 | 56.35 | 38.83 | qfq | 13,064,159 | 745,309,345 | 1.90% |
| 2026-01-21 | 55.61 | 55.80 | 50.31 | 55.30 | 38.11 | qfq | 13,759,846 | 737,503,191 | -1.07% |
| 2026-01-20 | 56.42 | 59.78 | 55.60 | 55.90 | 38.52 | qfq | 17,870,392 | 1,028,075,951 | 2.04% |
| 2026-01-19 | 51.50 | 54.78 | 51.48 | 54.78 | 37.75 | qfq | 14,405,415 | 770,764,734 | 10.00% |
| 2026-01-16 | 48.51 | 52.40 | 47.30 | 49.80 | 34.32 | qfq | 16,614,408 | 822,808,640 | -5.02% |
| 2026-01-15 | 55.80 | 56.74 | 52.43 | 52.43 | 36.13 | qfq | 11,118,161 | 601,365,492 | -10.01% |
| 2026-01-14 | 60.82 | 62.99 | 57.18 | 58.26 | 40.14 | qfq | 21,532,926 | 1,290,434,529 | -6.45% |
| 2026-01-13 | 56.91 | 64.49 | 56.60 | 62.28 | 42.91 | qfq | 26,278,772 | 1,596,381,646 | 6.23% |
| 2026-01-12 | 58.53 | 60.47 | 55.63 | 58.63 | 40.40 | qfq | 22,547,659 | 1,318,056,100 | 0.14% |
| 2026-01-09 | 59.00 | 65.00 | 54.10 | 58.55 | 40.34 | qfq | 31,482,018 | 1,810,597,541 | -2.48% |
| 2026-01-08 | 60.00 | 61.63 | 56.10 | 60.04 | 41.37 | qfq | 30,515,359 | 1,822,215,656 | 7.16% |
| 2026-01-07 | 56.03 | 56.03 | 56.03 | 56.03 | 38.61 | qfq | 2,732,533 | 153,103,824 | 9.99% |
| 2026-01-06 | 50.94 | 50.94 | 48.96 | 50.94 | 35.10 | qfq | 6,947,041 | 351,985,326 | 10.00% |
| 2025-12-29 | 43.38 | 46.31 | 42.90 | 46.31 | 31.91 | qfq | 25,720,770 | 1,157,260,373 | 10.00% |
| 2025-12-26 | 42.10 | 42.10 | 40.88 | 42.10 | 29.01 | qfq | 26,085,945 | 1,097,176,580 | 10.01% |
| 2025-12-25 | 38.27 | 38.27 | 38.27 | 38.27 | 26.37 | qfq | 2,758,037 | 105,550,076 | 10.00% |
| 2025-12-24 | 34.79 | 34.79 | 34.79 | 34.79 | 23.97 | qfq | 8,210,604 | 285,646,913 | 9.99% |
| 2025-12-23 | 31.63 | 31.63 | 31.63 | 31.63 | 21.80 | qfq | 2,708,800 | 85,679,344 | 10.02% |
| 2025-12-22 | 28.75 | 28.75 | 28.75 | 28.75 | 19.81 | qfq | 573,722 | 16,494,508 | 9.98% |
| 2025-12-19 | 26.14 | 26.14 | 26.14 | 26.14 | 18.01 | qfq | 1,112,909 | 29,091,441 | 10.02% |
| 2025-12-18 | 23.76 | 23.76 | 23.76 | 23.76 | 16.37 | qfq | 830,885 | 19,741,828 | 10.00% |
| 2025-12-17 | 21.60 | 21.60 | 21.60 | 21.60 | 14.88 | qfq | 362,065 | 7,820,604 | 9.98% |
| 2025-12-16 | 19.64 | 19.64 | 19.64 | 19.64 | 13.53 | qfq | 406,946 | 7,992,419 | 10.03% |
| 2025-12-15 | 17.85 | 17.85 | 17.85 | 17.85 | 12.30 | qfq | 319,901 | 5,710,233 | 9.98% |
| 2025-12-12 | 16.23 | 16.23 | 16.23 | 16.23 | 11.18 | qfq | 1,671,028 | 27,120,784 | 10.03% |
| 2025-12-04 | 13.70 | 14.86 | 13.51 | 14.75 | 10.16 | qfq | 11,799,317 | 169,325,882 | 8.06% |
| 2025-12-03 | 13.98 | 14.00 | 13.60 | 13.65 | 9.41 | qfq | 4,079,229 | 56,136,739 | -0.87% |
| 2025-12-02 | 14.44 | 14.85 | 13.77 | 13.77 | 9.49 | qfq | 12,354,429 | 176,256,123 | -3.84% |
| 2025-12-01 | 14.21 | 14.43 | 14.12 | 14.32 | 9.87 | qfq | 5,279,686 | 75,266,507 | 0.00% |
| 2025-11-28 | 13.62 | 14.35 | 13.51 | 14.32 | 9.87 | qfq | 6,426,035 | 90,546,739 | 5.84% |
| 2025-11-27 | 13.39 | 13.67 | 13.39 | 13.53 | 9.32 | qfq | 2,705,634 | 36,725,022 | 0.15% |
| 2025-11-26 | 13.40 | 13.90 | 13.39 | 13.51 | 9.31 | qfq | 5,251,446 | 71,470,915 | 0.60% |
| 2025-11-25 | 13.44 | 13.64 | 13.27 | 13.43 | 9.25 | qfq | 3,361,608 | 45,266,637 | 0.90% |
| 2025-11-24 | 13.26 | 13.38 | 13.03 | 13.31 | 9.17 | qfq | 3,412,458 | 45,111,698 | 0.53% |
| 2025-11-21 | 13.76 | 13.86 | 13.23 | 13.24 | 9.12 | qfq | 3,803,354 | 51,169,165 | -4.47% |
| 2025-11-20 | 14.08 | 14.15 | 13.76 | 13.86 | 9.55 | qfq | 2,810,602 | 39,127,875 | -1.35% |
| 2025-11-19 | 14.49 | 14.50 | 13.95 | 14.05 | 9.68 | qfq | 4,286,151 | 60,521,020 | -3.10% |
| 2025-11-18 | 14.74 | 14.85 | 14.40 | 14.50 | 9.99 | qfq | 4,161,875 | 60,515,773 | -1.83% |
| 2025-11-17 | 14.95 | 14.96 | 14.55 | 14.77 | 10.18 | qfq | 5,375,880 | 79,205,973 | -0.54% |
| 2025-11-14 | 14.66 | 15.98 | 14.66 | 14.85 | 10.23 | qfq | 9,582,910 | 144,076,816 | 2.13% |
| 2025-11-13 | 14.50 | 14.62 | 14.30 | 14.54 | 10.02 | qfq | 3,588,416 | 51,936,310 | 0.97% |
| 2025-11-12 | 14.52 | 14.65 | 14.30 | 14.40 | 9.92 | qfq | 4,344,020 | 62,685,291 | -0.96% |
| 2025-11-11 | 14.72 | 14.79 | 14.50 | 14.54 | 10.02 | qfq | 4,958,060 | 72,367,828 | -0.55% |
| 2025-11-10 | 14.99 | 15.18 | 14.59 | 14.62 | 10.07 | qfq | 8,305,848 | 122,975,183 | -2.34% |
| 2025-11-07 | 14.90 | 15.18 | 14.81 | 14.97 | 10.32 | qfq | 7,012,509 | 105,245,618 | 0.54% |
| 2025-11-06 | 14.79 | 14.95 | 14.58 | 14.89 | 10.26 | qfq | 5,935,194 | 87,759,803 | 1.22% |
| 2025-11-05 | 14.57 | 14.85 | 14.55 | 14.71 | 10.14 | qfq | 5,974,428 | 87,946,718 | -0.20% |
| 2025-11-04 | 14.55 | 14.96 | 14.52 | 14.74 | 10.16 | qfq | 7,875,092 | 116,335,436 | 0.82% |
| 2025-11-03 | 14.53 | 14.78 | 14.43 | 14.62 | 10.07 | qfq | 6,260,832 | 91,191,309 | 0.62% |
| 2025-10-31 | 14.37 | 14.63 | 14.36 | 14.53 | 10.01 | qfq | 7,598,889 | 110,352,610 | 1.47% |
| 2025-10-30 | 14.37 | 14.75 | 14.24 | 14.32 | 9.87 | qfq | 7,125,607 | 102,555,684 | -0.28% |
| 2025-10-29 | 14.23 | 14.55 | 14.03 | 14.36 | 9.89 | qfq | 7,433,671 | 106,480,338 | 0.91% |
| 2025-10-28 | 14.25 | 14.65 | 14.10 | 14.23 | 9.81 | qfq | 17,062,621 | 244,074,160 | -1.11% |
| 2025-10-27 | 13.23 | 14.55 | 13.23 | 14.39 | 9.92 | qfq | 25,093,709 | 361,358,715 | 8.77% |
| 2025-10-24 | 13.38 | 13.40 | 13.18 | 13.23 | 9.12 | qfq | 4,235,863 | 56,093,053 | -0.90% |
| 2025-10-23 | 13.23 | 13.38 | 13.20 | 13.35 | 9.20 | qfq | 3,993,418 | 52,997,106 | 0.23% |
| 2025-10-22 | 13.58 | 13.71 | 13.23 | 13.32 | 9.18 | qfq | 7,347,800 | 98,190,871 | -2.49% |
| 2025-10-21 | 14.18 | 14.22 | 13.55 | 13.66 | 9.41 | qfq | 9,297,237 | 127,720,609 | -3.94% |
| 2025-10-20 | 13.76 | 14.35 | 13.46 | 14.22 | 9.80 | qfq | 9,051,448 | 126,508,625 | 2.89% |
| 2025-10-17 | 13.83 | 14.18 | 13.74 | 13.82 | 9.52 | qfq | 6,161,840 | 86,102,310 | -0.50% |
| 2025-10-16 | 14.50 | 14.51 | 13.83 | 13.89 | 9.57 | qfq | 7,381,996 | 103,461,527 | -4.27% |
| 2025-10-15 | 14.70 | 14.79 | 14.25 | 14.51 | 10.00 | qfq | 12,732,764 | 183,541,494 | -3.14% |
| 2025-10-14 | 14.23 | 14.98 | 14.10 | 14.98 | 10.32 | qfq | 19,243,461 | 281,266,569 | 5.20% |
| 2025-10-13 | 13.38 | 14.27 | 12.93 | 14.24 | 9.81 | qfq | 11,008,648 | 150,799,870 | 0.78% |
| 2025-10-10 | 13.68 | 14.28 | 13.63 | 14.13 | 9.74 | qfq | 13,077,982 | 184,085,051 | 2.61% |
| 2025-10-09 | 14.08 | 14.08 | 13.62 | 13.77 | 9.49 | qfq | 8,320,346 | 114,785,127 | -0.22% |
| 2025-09-30 | 13.69 | 14.10 | 13.59 | 13.80 | 9.51 | qfq | 10,754,098 | 149,248,474 | 0.80% |
| 2025-09-29 | 13.29 | 13.92 | 12.99 | 13.69 | 9.43 | qfq | 15,298,603 | 206,481,023 | -1.65% |
| 2025-09-26 | 13.13 | 14.33 | 13.08 | 13.92 | 9.59 | qfq | 21,441,736 | 296,743,315 | 6.83% |
| 2025-09-25 | 13.53 | 13.60 | 13.00 | 13.03 | 8.98 | qfq | 11,615,716 | 153,118,004 | -5.24% |
| 2025-09-24 | 13.53 | 14.30 | 13.46 | 13.75 | 9.47 | qfq | 13,474,122 | 185,982,936 | 1.70% |
| 2025-09-23 | 13.70 | 13.77 | 13.00 | 13.52 | 9.32 | qfq | 9,158,217 | 122,439,351 | -0.37% |
| 2025-09-22 | 13.60 | 13.60 | 13.24 | 13.57 | 9.35 | qfq | 8,706,102 | 117,165,826 | 0.89% |
| 2025-09-19 | 13.50 | 13.86 | 13.24 | 13.45 | 9.27 | qfq | 12,075,772 | 163,048,703 | 0.67% |
| 2025-09-18 | 13.55 | 13.68 | 13.30 | 13.36 | 9.21 | qfq | 12,518,288 | 168,971,869 | -0.74% |
| 2025-09-17 | 13.75 | 13.87 | 13.45 | 13.46 | 9.27 | qfq | 11,223,010 | 152,363,354 | -1.10% |
| 2025-09-16 | 13.85 | 14.15 | 13.50 | 13.61 | 9.38 | qfq | 21,953,793 | 301,821,560 | -1.73% |
| 2025-09-15 | 12.58 | 13.85 | 12.44 | 13.85 | 9.54 | qfq | 17,954,418 | 238,294,465 | 10.01% |
| 2025-09-12 | 12.72 | 12.76 | 12.52 | 12.59 | 8.68 | qfq | 8,617,073 | 108,569,299 | -1.02% |
| 2025-09-11 | 13.16 | 13.16 | 12.61 | 12.72 | 8.76 | qfq | 15,145,510 | 193,247,048 | -4.22% |
| 2025-09-10 | 12.90 | 13.32 | 12.75 | 13.28 | 9.15 | qfq | 20,988,964 | 274,740,888 | 3.59% |
| 2025-09-09 | 12.92 | 12.92 | 12.59 | 12.82 | 8.83 | qfq | 18,989,839 | 242,132,641 | -1.54% |
| 2025-09-08 | 11.84 | 13.02 | 11.78 | 13.02 | 8.97 | qfq | 18,903,514 | 238,178,452 | 9.97% |
| 2025-09-05 | 11.68 | 11.84 | 11.49 | 11.84 | 8.16 | qfq | 4,536,963 | 53,059,049 | 1.37% |
| 2025-09-04 | 11.58 | 11.79 | 11.51 | 11.68 | 8.05 | qfq | 4,349,930 | 50,832,446 | 0.95% |
| 2025-09-03 | 12.00 | 12.00 | 11.52 | 11.57 | 7.97 | qfq | 3,725,407 | 43,663,118 | -2.85% |
| 2025-09-02 | 12.06 | 12.08 | 11.80 | 11.91 | 8.21 | qfq | 4,516,351 | 53,755,934 | -1.08% |
| 2025-09-01 | 11.90 | 12.07 | 11.69 | 12.04 | 8.30 | qfq | 5,624,956 | 67,249,953 | 2.38% |
| 2025-08-29 | 11.82 | 11.91 | 11.73 | 11.76 | 8.10 | qfq | 3,532,593 | 41,710,958 | -0.76% |
| 2025-08-28 | 11.90 | 11.98 | 11.49 | 11.85 | 8.17 | qfq | 6,509,574 | 76,674,586 | -0.42% |
| 2025-08-27 | 12.37 | 12.37 | 11.90 | 11.90 | 8.20 | qfq | 8,430,982 | 102,209,628 | -3.80% |
| 2025-08-26 | 12.36 | 12.48 | 12.32 | 12.37 | 8.52 | qfq | 4,929,784 | 61,140,190 | 0.08% |
| 2025-08-25 | 12.44 | 12.48 | 12.26 | 12.36 | 8.52 | qfq | 7,202,582 | 88,979,879 | -0.64% |
| 2025-08-22 | 12.47 | 12.50 | 12.39 | 12.44 | 8.57 | qfq | 5,223,375 | 64,961,234 | 0.24% |
| 2025-08-21 | 12.62 | 12.64 | 12.34 | 12.41 | 8.55 | qfq | 6,877,155 | 85,945,319 | -1.74% |
| 2025-08-20 | 12.60 | 12.64 | 12.44 | 12.63 | 8.70 | qfq | 7,183,631 | 89,988,353 | 0.16% |
| 2025-08-19 | 12.70 | 12.77 | 12.51 | 12.61 | 8.69 | qfq | 10,282,765 | 129,586,487 | -1.56% |
| 2025-08-18 | 12.92 | 13.21 | 12.71 | 12.81 | 8.83 | qfq | 20,559,787 | 264,846,587 | 0.08% |
| 2025-08-15 | 12.43 | 12.87 | 12.34 | 12.80 | 8.82 | qfq | 18,344,991 | 231,948,613 | 2.07% |
| 2025-08-14 | 11.96 | 12.99 | 11.96 | 12.54 | 8.64 | qfq | 28,577,492 | 356,431,335 | 4.50% |
| 2025-08-13 | 11.97 | 12.08 | 11.86 | 12.00 | 8.27 | qfq | 10,437,042 | 124,797,482 | 0.33% |
| 2025-08-12 | 11.92 | 12.03 | 11.87 | 11.96 | 8.24 | qfq | 10,479,558 | 125,247,594 | 0.17% |
| 2025-08-11 | 11.83 | 11.97 | 11.82 | 11.94 | 8.23 | qfq | 11,850,411 | 141,194,772 | 0.51% |
| 2025-08-08 | 11.98 | 12.10 | 11.81 | 11.88 | 8.19 | qfq | 15,144,185 | 180,197,714 | -0.83% |
| 2025-08-07 | 12.19 | 12.32 | 11.97 | 11.98 | 8.25 | qfq | 25,647,232 | 310,210,098 | -4.39% |
| 2025-08-06 | 12.73 | 13.42 | 12.53 | 12.53 | 8.63 | qfq | 40,534,942 | 515,633,580 | -9.99% |
| 2025-08-05 | 16.93 | 16.93 | 13.86 | 13.92 | 9.59 | qfq | 51,978,493 | 749,371,368 | -9.55% |
| 2025-08-04 | 15.39 | 15.39 | 15.39 | 15.39 | 10.60 | qfq | 3,947,239 | 60,748,008 | 10.01% |
| 2025-08-01 | 13.99 | 13.99 | 13.99 | 13.99 | 9.64 | qfq | 4,914,532 | 68,754,303 | 9.98% |
| 2025-07-31 | 12.72 | 12.72 | 12.72 | 12.72 | 8.76 | qfq | 4,810,648 | 61,191,443 | 10.03% |
| 2025-07-30 | 10.50 | 11.56 | 10.44 | 11.56 | 7.97 | qfq | 18,709,221 | 206,962,971 | 9.99% |
| 2025-07-29 | 10.58 | 10.66 | 10.42 | 10.51 | 7.24 | qfq | 3,065,559 | 32,232,178 | -0.85% |
| 2025-07-28 | 10.48 | 10.72 | 10.45 | 10.60 | 7.30 | qfq | 4,528,910 | 48,046,754 | 1.05% |
| 2025-07-25 | 10.69 | 10.70 | 10.39 | 10.49 | 7.23 | qfq | 6,678,454 | 70,225,494 | 0.00% |
| 2025-07-24 | 10.27 | 10.49 | 10.25 | 10.49 | 7.23 | qfq | 3,614,520 | 37,444,147 | 1.84% |
| 2025-07-23 | 10.39 | 10.44 | 10.30 | 10.30 | 7.10 | qfq | 3,255,671 | 33,683,209 | -0.87% |
| 2025-07-22 | 10.42 | 10.45 | 10.32 | 10.39 | 7.16 | qfq | 3,500,256 | 36,299,180 | -0.29% |
| 2025-07-21 | 10.28 | 10.43 | 10.27 | 10.42 | 7.18 | qfq | 3,854,955 | 39,999,622 | 1.36% |
| 2025-07-18 | 10.28 | 10.31 | 10.22 | 10.28 | 7.08 | qfq | 3,167,090 | 32,474,145 | 0.00% |
| 2025-07-17 | 10.35 | 10.35 | 10.25 | 10.28 | 7.08 | qfq | 3,515,517 | 36,132,958 | -0.19% |
| 2025-07-16 | 10.33 | 10.38 | 10.26 | 10.30 | 7.10 | qfq | 3,831,040 | 39,474,784 | -0.29% |
| 2025-07-15 | 10.46 | 10.48 | 10.17 | 10.33 | 7.12 | qfq | 7,003,206 | 72,019,692 | -1.24% |
| 2025-07-14 | 10.38 | 10.54 | 10.30 | 10.46 | 7.21 | qfq | 7,194,738 | 75,227,674 | 1.55% |
| 2025-07-11 | 10.18 | 10.33 | 10.15 | 10.30 | 7.10 | qfq | 6,765,593 | 69,477,433 | 1.18% |
| 2025-07-10 | 10.13 | 10.18 | 10.11 | 10.18 | 7.01 | qfq | 3,957,620 | 40,142,165 | 0.39% |
| 2025-07-09 | 10.21 | 10.28 | 10.11 | 10.14 | 6.99 | qfq | 6,880,146 | 70,073,549 | -0.59% |
| 2025-07-08 | 10.17 | 10.28 | 10.00 | 10.20 | 7.03 | qfq | 7,544,442 | 76,602,749 | 0.59% |
| 2025-07-07 | 9.80 | 10.15 | 9.73 | 10.14 | 6.99 | qfq | 11,669,251 | 117,163,372 | 3.36% |
| 2025-07-04 | 9.89 | 9.93 | 9.77 | 9.81 | 6.76 | qfq | 5,282,743 | 52,012,617 | -0.61% |
| 2025-07-03 | 9.90 | 9.92 | 9.82 | 9.87 | 6.80 | qfq | 5,049,428 | 49,766,479 | 0.10% |
| 2025-07-02 | 9.80 | 9.88 | 9.80 | 9.86 | 6.79 | qfq | 5,793,877 | 57,016,853 | 0.72% |
| 2025-07-01 | 9.80 | 9.86 | 9.72 | 9.79 | 6.75 | qfq | 5,900,068 | 57,741,976 | 0.10% |
| 2025-06-30 | 9.67 | 9.78 | 9.65 | 9.78 | 6.74 | qfq | 5,975,213 | 58,093,968 | 1.35% |
| 2025-06-27 | 9.69 | 9.70 | 9.63 | 9.65 | 6.65 | qfq | 6,197,701 | 59,870,338 | -0.82% |
| 2025-06-26 | 9.68 | 9.76 | 9.63 | 9.73 | 6.70 | qfq | 9,043,578 | 87,594,727 | 0.21% |
| 2025-06-25 | 9.90 | 9.94 | 9.65 | 9.71 | 6.69 | qfq | 14,284,466 | 139,258,553 | -3.00% |
| 2025-06-24 | 10.30 | 10.35 | 9.91 | 10.01 | 6.90 | qfq | 21,855,538 | 220,407,451 | -5.39% |
| 2025-06-23 | 10.55 | 10.73 | 10.01 | 10.58 | 7.29 | qfq | 21,753,547 | 226,784,206 | 2.72% |
| 2025-06-20 | 10.40 | 10.62 | 10.05 | 10.30 | 7.10 | qfq | 20,643,840 | 212,505,193 | -3.38% |
| 2025-06-19 | 9.99 | 10.90 | 9.89 | 10.66 | 7.35 | qfq | 31,911,361 | 333,214,400 | 1.43% |
| 2025-06-18 | 11.81 | 11.81 | 10.51 | 10.51 | 7.24 | qfq | 37,979,320 | 429,395,578 | -2.14% |
| 2025-06-17 | 9.76 | 10.74 | 9.66 | 10.74 | 7.40 | qfq | 21,444,397 | 225,655,757 | 10.04% |
| 2025-06-16 | 9.70 | 9.99 | 9.70 | 9.76 | 6.73 | qfq | 6,112,702 | 60,134,196 | 0.21% |
| 2025-06-13 | 9.92 | 9.99 | 9.72 | 9.74 | 6.71 | qfq | 4,761,540 | 46,760,343 | -1.81% |
| 2025-06-12 | 9.91 | 9.95 | 9.82 | 9.92 | 6.84 | qfq | 3,178,761 | 31,398,127 | 0.10% |
| 2025-06-11 | 9.77 | 10.00 | 9.75 | 9.91 | 6.83 | qfq | 4,285,577 | 42,492,808 | 1.43% |
| 2025-06-10 | 9.94 | 9.94 | 9.67 | 9.77 | 6.73 | qfq | 4,064,566 | 39,863,630 | -1.21% |
| 2025-06-09 | 9.88 | 9.94 | 9.82 | 9.89 | 6.81 | qfq | 3,713,766 | 36,692,256 | 0.10% |
| 2025-06-06 | 9.82 | 9.90 | 9.68 | 9.88 | 6.81 | qfq | 4,024,821 | 39,579,269 | 0.51% |
| 2025-06-05 | 9.85 | 9.97 | 9.70 | 9.83 | 6.77 | qfq | 4,707,250 | 46,392,645 | -28.72% |
| 2025-06-04 | 13.60 | 13.84 | 13.52 | 13.79 | 6.79 | qfq | 3,770,328 | 51,855,454 | 1.70% |
| 2025-06-03 | 13.55 | 13.66 | 13.48 | 13.56 | 6.67 | qfq | 2,107,676 | 28,592,391 | 0.07% |
| 2025-05-30 | 13.59 | 13.69 | 13.47 | 13.55 | 6.67 | qfq | 2,052,020 | 27,826,977 | -0.29% |
| 2025-05-29 | 13.61 | 13.67 | 13.49 | 13.59 | 6.69 | qfq | 2,008,892 | 27,270,636 | 0.07% |
| 2025-05-28 | 13.65 | 13.75 | 13.53 | 13.58 | 6.68 | qfq | 2,892,048 | 39,490,086 | 0.15% |
| 2025-05-27 | 13.51 | 13.64 | 13.41 | 13.56 | 6.67 | qfq | 2,006,156 | 27,188,355 | 0.59% |
| 2025-05-26 | 13.24 | 13.57 | 13.20 | 13.48 | 6.63 | qfq | 2,101,028 | 28,236,254 | 1.66% |
| 2025-05-23 | 13.35 | 13.59 | 13.24 | 13.26 | 6.53 | qfq | 2,798,560 | 37,596,753 | -0.45% |
| 2025-05-22 | 13.52 | 13.60 | 13.32 | 13.32 | 6.56 | qfq | 2,400,412 | 32,273,781 | -1.48% |
| 2025-05-21 | 13.70 | 13.70 | 13.42 | 13.52 | 6.65 | qfq | 2,017,076 | 27,276,742 | -0.88% |
| 2025-05-20 | 13.58 | 13.72 | 13.45 | 13.64 | 6.71 | qfq | 2,433,122 | 32,976,679 | 0.29% |
| 2025-05-19 | 13.41 | 13.64 | 13.20 | 13.60 | 6.69 | qfq | 4,378,720 | 58,928,481 | 1.49% |
| 2025-05-16 | 13.38 | 13.55 | 13.24 | 13.40 | 6.60 | qfq | 3,014,532 | 40,377,360 | 0.53% |
| 2025-05-15 | 13.22 | 13.44 | 13.13 | 13.33 | 6.56 | qfq | 3,390,245 | 45,101,824 | 0.83% |
| 2025-05-14 | 13.25 | 13.36 | 13.12 | 13.22 | 6.51 | qfq | 2,498,116 | 32,981,798 | -0.15% |
| 2025-05-13 | 13.21 | 13.46 | 13.15 | 13.24 | 6.52 | qfq | 3,812,857 | 50,529,360 | 0.61% |
| 2025-05-12 | 13.91 | 13.96 | 13.06 | 13.16 | 6.48 | qfq | 8,397,200 | 111,512,052 | -4.64% |
| 2025-05-09 | 13.80 | 13.92 | 13.74 | 13.80 | 6.79 | qfq | 3,666,230 | 50,712,359 | 0.22% |
| 2025-05-08 | 13.68 | 13.90 | 13.61 | 13.77 | 6.78 | qfq | 3,522,100 | 48,524,884 | -0.07% |
| 2025-05-07 | 13.92 | 14.01 | 13.61 | 13.78 | 6.78 | qfq | 4,778,892 | 66,032,013 | -0.65% |
| 2025-05-06 | 14.27 | 14.45 | 13.81 | 13.87 | 6.83 | qfq | 5,927,672 | 82,709,284 | -2.60% |
| 2025-04-30 | 14.20 | 14.35 | 13.98 | 14.24 | 7.01 | qfq | 7,656,137 | 108,487,780 | -0.07% |
| 2025-04-29 | 15.16 | 15.25 | 13.79 | 14.25 | 7.01 | qfq | 11,984,358 | 171,818,239 | -5.57% |
| 2025-04-28 | 15.10 | 15.41 | 14.76 | 15.09 | 7.43 | qfq | 22,438,998 | 338,568,461 | 4.28% |
| 2025-04-25 | 14.85 | 14.90 | 14.17 | 14.47 | 7.12 | qfq | 6,332,208 | 92,193,058 | -2.36% |
| 2025-04-24 | 14.82 | 15.11 | 14.39 | 14.82 | 7.29 | qfq | 8,050,350 | 118,202,305 | -0.54% |
| 2025-04-23 | 15.21 | 15.50 | 14.75 | 14.90 | 7.33 | qfq | 7,848,812 | 118,786,496 | -0.93% |
| 2025-04-22 | 14.12 | 15.08 | 14.12 | 15.04 | 7.40 | qfq | 7,470,514 | 110,030,715 | 6.14% |
| 2025-04-21 | 14.44 | 14.62 | 14.10 | 14.17 | 6.97 | qfq | 3,749,512 | 53,498,950 | -1.73% |
| 2025-04-18 | 14.73 | 14.73 | 14.30 | 14.42 | 7.10 | qfq | 4,828,448 | 69,845,855 | -1.44% |
| 2025-04-17 | 14.30 | 14.72 | 14.27 | 14.63 | 7.20 | qfq | 5,288,532 | 76,931,491 | 2.02% |
| 2025-04-16 | 14.41 | 14.43 | 14.09 | 14.34 | 7.06 | qfq | 4,049,116 | 57,766,209 | 0.14% |
| 2025-04-15 | 13.89 | 14.41 | 13.89 | 14.32 | 7.05 | qfq | 4,594,069 | 65,356,873 | 3.32% |
| 2025-04-14 | 14.00 | 14.20 | 13.63 | 13.86 | 6.82 | qfq | 4,763,708 | 65,891,778 | 1.99% |
| 2025-04-11 | 12.95 | 13.72 | 12.95 | 13.59 | 6.69 | qfq | 5,164,778 | 69,651,682 | 3.82% |
| 2025-04-10 | 12.99 | 13.30 | 12.57 | 13.09 | 6.44 | qfq | 4,280,464 | 55,671,136 | 2.83% |
| 2025-04-09 | 12.36 | 12.80 | 12.00 | 12.73 | 6.27 | qfq | 2,924,864 | 36,454,714 | 2.50% |
| 2025-04-08 | 11.85 | 12.49 | 11.80 | 12.42 | 6.11 | qfq | 3,172,506 | 38,692,828 | 3.85% |
| 2025-04-07 | 12.71 | 12.97 | 11.80 | 11.96 | 5.89 | qfq | 4,991,344 | 60,545,717 | -8.49% |
| 2025-04-03 | 12.69 | 13.19 | 12.69 | 13.07 | 6.43 | qfq | 2,612,128 | 33,873,372 | 1.95% |
| 2025-04-02 | 12.88 | 13.02 | 12.77 | 12.82 | 6.31 | qfq | 2,558,691 | 32,971,492 | -0.54% |
| 2025-04-01 | 13.05 | 13.08 | 12.69 | 12.89 | 6.34 | qfq | 1,945,012 | 25,017,193 | 1.98% |
| 2025-03-31 | 12.52 | 12.71 | 12.30 | 12.64 | 6.22 | qfq | 2,608,031 | 32,665,216 | 0.88% |
| 2025-03-28 | 12.85 | 12.90 | 12.53 | 12.53 | 6.17 | qfq | 3,142,788 | 39,914,385 | -2.57% |
| 2025-03-27 | 13.56 | 13.60 | 12.78 | 12.86 | 6.33 | qfq | 5,252,860 | 68,578,145 | -5.16% |
| 2025-03-26 | 13.58 | 13.71 | 13.20 | 13.56 | 6.67 | qfq | 6,935,804 | 93,991,990 | -0.15% |
| 2025-03-25 | 13.43 | 13.80 | 13.23 | 13.58 | 6.68 | qfq | 3,916,624 | 52,889,395 | 1.12% |
| 2025-03-24 | 13.42 | 13.76 | 13.08 | 13.43 | 6.61 | qfq | 4,320,963 | 57,469,997 | -0.44% |
| 2025-03-21 | 13.53 | 13.77 | 13.30 | 13.49 | 6.64 | qfq | 4,351,560 | 59,027,968 | -0.22% |
| 2025-03-20 | 13.06 | 13.65 | 13.06 | 13.52 | 6.65 | qfq | 4,174,780 | 55,930,980 | 3.52% |
| 2025-03-19 | 13.35 | 13.35 | 12.96 | 13.06 | 6.43 | qfq | 2,960,760 | 38,722,925 | -1.21% |
| 2025-03-18 | 13.10 | 14.14 | 13.05 | 13.22 | 6.51 | qfq | 4,703,884 | 62,450,601 | 2.08% |
| 2025-03-17 | 12.73 | 13.11 | 12.63 | 12.95 | 6.37 | qfq | 3,564,633 | 46,075,821 | 1.73% |
| 2025-03-14 | 12.83 | 12.83 | 12.61 | 12.73 | 6.27 | qfq | 1,966,184 | 24,946,807 | -0.24% |
| 2025-03-13 | 12.46 | 12.83 | 12.46 | 12.76 | 6.28 | qfq | 3,847,602 | 48,878,513 | 1.67% |
| 2025-03-12 | 12.33 | 12.55 | 12.16 | 12.55 | 6.18 | qfq | 2,825,020 | 35,123,886 | 1.78% |
| 2025-03-11 | 12.19 | 12.33 | 12.01 | 12.33 | 6.07 | qfq | 1,686,312 | 20,518,398 | 1.07% |
| 2025-03-10 | 12.31 | 12.50 | 12.12 | 12.20 | 6.00 | qfq | 2,615,511 | 32,063,456 | -1.21% |
| 2025-03-07 | 11.93 | 12.35 | 11.86 | 12.35 | 6.08 | qfq | 3,799,912 | 46,334,456 | 3.52% |
| 2025-03-06 | 11.84 | 12.11 | 11.68 | 11.93 | 5.87 | qfq | 3,059,428 | 36,197,635 | 0.93% |
| 2025-03-05 | 11.60 | 11.84 | 11.52 | 11.82 | 5.82 | qfq | 2,184,647 | 25,583,244 | 1.90% |
| 2025-03-04 | 11.60 | 11.67 | 11.45 | 11.60 | 5.71 | qfq | 1,602,531 | 18,517,554 | 0.09% |
| 2025-03-03 | 11.62 | 11.69 | 11.45 | 11.59 | 5.70 | qfq | 3,207,344 | 37,165,218 | 0.00% |
| 2025-02-28 | 11.81 | 12.01 | 11.59 | 11.59 | 5.70 | qfq | 4,103,824 | 48,416,929 | -1.19% |
| 2025-02-27 | 11.45 | 11.81 | 11.38 | 11.73 | 5.77 | qfq | 4,549,384 | 52,655,140 | 2.62% |
| 2025-02-26 | 11.44 | 11.53 | 11.38 | 11.43 | 5.63 | qfq | 2,133,722 | 24,428,669 | 0.44% |
| 2025-02-25 | 11.13 | 11.57 | 11.11 | 11.38 | 5.60 | qfq | 4,992,533 | 56,780,139 | 1.07% |
| 2025-02-24 | 10.99 | 11.26 | 10.95 | 11.26 | 5.54 | qfq | 2,569,830 | 28,648,608 | 2.64% |
| 2025-02-21 | 11.05 | 11.09 | 10.91 | 10.97 | 5.40 | qfq | 1,646,124 | 18,052,898 | -0.90% |
| 2025-02-20 | 11.12 | 11.14 | 10.99 | 11.07 | 5.45 | qfq | 1,244,037 | 13,752,050 | 0.18% |
| 2025-02-19 | 11.08 | 11.12 | 10.95 | 11.05 | 5.44 | qfq | 1,528,712 | 16,912,946 | 0.00% |
| 2025-02-18 | 11.18 | 11.55 | 10.95 | 11.05 | 5.44 | qfq | 3,098,102 | 34,933,653 | -1.25% |
| 2025-02-17 | 11.04 | 11.20 | 11.02 | 11.19 | 5.51 | qfq | 2,075,333 | 23,066,632 | 1.36% |
| 2025-02-14 | 11.00 | 11.17 | 11.00 | 11.04 | 5.43 | qfq | 1,562,232 | 17,304,808 | 0.00% |
| 2025-02-13 | 11.11 | 11.15 | 11.00 | 11.04 | 5.43 | qfq | 1,582,790 | 17,523,734 | -0.63% |
| 2025-02-12 | 11.12 | 11.18 | 11.04 | 11.11 | 5.47 | qfq | 1,407,087 | 15,598,137 | 0.00% |
| 2025-02-11 | 11.10 | 11.14 | 10.98 | 11.11 | 5.47 | qfq | 1,682,300 | 18,635,297 | -0.09% |
| 2025-02-10 | 10.94 | 11.18 | 10.87 | 11.12 | 5.47 | qfq | 2,056,291 | 22,707,488 | 2.39% |
| 2025-02-07 | 10.81 | 10.98 | 10.77 | 10.86 | 5.35 | qfq | 1,506,828 | 16,389,707 | 0.74% |
| 2025-02-06 | 10.73 | 10.82 | 10.63 | 10.78 | 5.31 | qfq | 1,459,591 | 15,690,562 | 0.37% |
| 2025-02-05 | 10.82 | 10.83 | 10.65 | 10.74 | 5.29 | qfq | 1,134,907 | 12,183,242 | 0.37% |
| 2025-01-27 | 10.56 | 10.87 | 10.56 | 10.70 | 5.27 | qfq | 1,709,820 | 18,396,864 | 1.33% |
| 2025-01-24 | 10.45 | 10.61 | 10.40 | 10.56 | 5.20 | qfq | 1,267,681 | 13,293,479 | 0.86% |
| 2025-01-23 | 10.57 | 10.69 | 10.47 | 10.47 | 5.15 | qfq | 1,493,289 | 15,816,863 | 0.19% |
| 2025-01-22 | 10.51 | 10.55 | 10.35 | 10.45 | 5.14 | qfq | 1,381,232 | 14,404,401 | -0.67% |
| 2025-01-21 | 10.84 | 10.88 | 10.44 | 10.52 | 5.18 | qfq | 2,164,344 | 22,818,357 | -3.22% |
| 2025-01-20 | 10.68 | 10.90 | 10.42 | 10.87 | 5.35 | qfq | 2,019,104 | 21,673,411 | 1.59% |
| 2025-01-17 | 10.76 | 10.77 | 10.61 | 10.70 | 5.27 | qfq | 1,029,580 | 11,019,676 | -0.56% |
| 2025-01-16 | 10.93 | 10.94 | 10.66 | 10.76 | 5.30 | qfq | 1,255,540 | 13,537,882 | 0.00% |
| 2025-01-15 | 10.84 | 10.93 | 10.70 | 10.76 | 5.30 | qfq | 1,567,940 | 16,945,890 | -0.74% |
| 2025-01-14 | 10.39 | 10.87 | 10.39 | 10.84 | 5.34 | qfq | 1,828,375 | 19,554,952 | 3.93% |
| 2025-01-13 | 10.32 | 10.45 | 10.07 | 10.43 | 5.13 | qfq | 1,395,048 | 14,342,208 | 0.68% |
| 2025-01-10 | 10.70 | 10.78 | 10.36 | 10.36 | 5.10 | qfq | 1,416,260 | 14,932,473 | -3.18% |
| 2025-01-09 | 10.86 | 10.87 | 10.68 | 10.70 | 5.27 | qfq | 1,494,536 | 16,084,042 | -1.65% |
| 2025-01-08 | 10.74 | 11.08 | 10.61 | 10.88 | 5.35 | qfq | 2,238,348 | 24,329,058 | 0.65% |
| 2025-01-07 | 10.55 | 11.23 | 10.46 | 10.81 | 5.32 | qfq | 2,850,656 | 30,782,619 | 3.44% |
| 2025-01-06 | 10.42 | 10.57 | 9.95 | 10.45 | 5.14 | qfq | 1,611,090 | 16,601,362 | 0.29% |
| 2025-01-03 | 10.86 | 10.97 | 10.40 | 10.42 | 5.13 | qfq | 2,461,956 | 26,067,240 | -4.05% |
| 2025-01-02 | 11.00 | 11.28 | 10.78 | 10.86 | 5.35 | qfq | 2,569,330 | 28,322,962 | -1.36% |
| 2024-12-31 | 10.98 | 11.39 | 10.98 | 11.01 | 5.42 | qfq | 2,572,368 | 28,637,691 | 0.36% |
| 2024-12-30 | 11.07 | 11.20 | 10.82 | 10.97 | 5.40 | qfq | 1,392,866 | 15,305,655 | -2.05% |
| 2024-12-27 | 10.94 | 11.22 | 10.89 | 11.20 | 5.51 | qfq | 1,435,940 | 15,996,790 | 2.38% |
| 2024-12-26 | 10.73 | 11.01 | 10.73 | 10.94 | 5.38 | qfq | 1,408,636 | 15,391,800 | 1.86% |
| 2024-12-25 | 11.02 | 11.20 | 10.52 | 10.74 | 5.29 | qfq | 1,924,867 | 20,649,306 | -2.98% |
| 2024-12-24 | 11.06 | 11.23 | 10.90 | 11.07 | 5.45 | qfq | 1,849,992 | 20,462,615 | 0.64% |
| 2024-12-23 | 11.69 | 11.74 | 10.95 | 11.00 | 5.41 | qfq | 2,837,688 | 31,936,730 | -5.74% |
| 2024-12-20 | 11.56 | 11.82 | 11.52 | 11.67 | 5.74 | qfq | 1,868,768 | 21,850,353 | 0.86% |
| 2024-12-19 | 11.61 | 11.77 | 11.39 | 11.57 | 5.69 | qfq | 2,571,624 | 29,655,645 | -1.28% |
| 2024-12-18 | 11.85 | 11.99 | 11.56 | 11.72 | 5.77 | qfq | 3,477,500 | 40,984,030 | -1.76% |
| 2024-12-17 | 12.64 | 12.76 | 11.83 | 11.93 | 5.87 | qfq | 4,177,164 | 50,724,055 | -5.62% |
| 2024-12-16 | 12.50 | 12.95 | 12.41 | 12.64 | 6.22 | qfq | 4,388,990 | 55,528,029 | 1.36% |
| 2024-12-13 | 12.46 | 12.56 | 12.28 | 12.47 | 6.14 | qfq | 3,344,255 | 41,564,409 | 0.08% |
| 2024-12-12 | 12.08 | 12.48 | 12.03 | 12.46 | 6.13 | qfq | 5,147,608 | 63,634,348 | 3.40% |
| 2024-12-11 | 12.00 | 12.12 | 11.96 | 12.05 | 5.93 | qfq | 2,407,203 | 28,987,747 | 0.25% |
| 2024-12-10 | 12.43 | 12.45 | 12.01 | 12.02 | 5.92 | qfq | 3,544,381 | 43,107,282 | -1.64% |
| 2024-12-09 | 12.24 | 12.40 | 12.04 | 12.22 | 6.01 | qfq | 2,825,564 | 34,500,591 | 0.33% |
| 2024-12-06 | 12.06 | 12.41 | 12.01 | 12.18 | 5.99 | qfq | 3,577,211 | 43,531,989 | 0.91% |
| 2024-12-05 | 12.10 | 12.10 | 11.86 | 12.07 | 5.94 | qfq | 2,760,428 | 33,115,638 | 0.00% |
| 2024-12-04 | 11.97 | 12.20 | 11.87 | 12.07 | 5.94 | qfq | 3,463,624 | 41,774,876 | 0.50% |
| 2024-12-03 | 11.97 | 12.17 | 11.90 | 12.01 | 5.91 | qfq | 3,449,212 | 41,419,867 | 0.50% |
| 2024-12-02 | 11.85 | 11.98 | 11.82 | 11.95 | 5.88 | qfq | 3,011,560 | 35,838,714 | 0.76% |
| 2024-11-29 | 11.98 | 12.01 | 11.78 | 11.86 | 5.84 | qfq | 3,930,433 | 46,771,371 | -1.25% |
| 2024-11-28 | 11.90 | 12.30 | 11.84 | 12.01 | 5.91 | qfq | 5,591,518 | 67,839,468 | 0.33% |
| 2024-11-27 | 11.77 | 12.06 | 11.59 | 11.97 | 5.89 | qfq | 3,598,252 | 42,543,210 | 1.01% |
| 2024-11-26 | 11.95 | 12.11 | 11.71 | 11.85 | 5.83 | qfq | 5,449,792 | 64,867,213 | -1.33% |
| 2024-11-25 | 11.40 | 12.07 | 11.40 | 12.01 | 5.91 | qfq | 6,538,924 | 77,508,961 | 4.71% |
| 2024-11-22 | 11.78 | 12.00 | 11.40 | 11.47 | 5.65 | qfq | 3,197,748 | 37,320,348 | -2.80% |
| 2024-11-21 | 11.66 | 11.83 | 11.57 | 11.80 | 5.81 | qfq | 2,401,200 | 28,095,614 | 0.85% |
| 2024-11-20 | 11.40 | 11.70 | 11.40 | 11.70 | 5.76 | qfq | 2,658,340 | 30,913,327 | 2.01% |
| 2024-11-19 | 11.21 | 11.47 | 11.14 | 11.47 | 5.65 | qfq | 2,259,652 | 25,576,748 | 2.59% |
| 2024-11-18 | 11.36 | 11.49 | 11.08 | 11.18 | 5.50 | qfq | 2,407,020 | 27,102,420 | -0.71% |
| 2024-11-15 | 11.44 | 11.61 | 11.25 | 11.26 | 5.54 | qfq | 2,432,124 | 27,851,185 | -1.31% |
| 2024-11-14 | 11.69 | 11.80 | 11.41 | 11.41 | 5.62 | qfq | 2,978,684 | 34,558,083 | -2.31% |
| 2024-11-13 | 11.75 | 11.86 | 11.43 | 11.68 | 5.75 | qfq | 4,250,972 | 49,330,939 | -1.77% |
| 2024-11-12 | 11.71 | 12.20 | 11.61 | 11.89 | 5.85 | qfq | 6,620,942 | 78,646,378 | 1.45% |
| 2024-11-11 | 11.39 | 11.78 | 11.35 | 11.72 | 5.77 | qfq | 4,281,286 | 49,589,808 | 3.17% |
| 2024-11-08 | 11.60 | 11.70 | 11.23 | 11.36 | 5.59 | qfq | 4,614,151 | 52,566,543 | -1.56% |
| 2024-11-07 | 11.12 | 11.60 | 11.04 | 11.54 | 5.68 | qfq | 5,596,388 | 63,936,671 | 3.68% |
| 2024-11-06 | 11.09 | 11.25 | 11.00 | 11.13 | 5.48 | qfq | 2,693,639 | 29,948,189 | 0.36% |
| 2024-11-05 | 10.93 | 11.10 | 10.91 | 11.09 | 5.46 | qfq | 2,876,272 | 31,690,364 | 1.46% |
| 2024-11-04 | 10.76 | 10.95 | 10.68 | 10.93 | 5.38 | qfq | 2,072,714 | 22,534,443 | 1.58% |
| 2024-11-01 | 10.90 | 11.14 | 10.70 | 10.76 | 5.30 | qfq | 3,014,340 | 32,753,386 | -2.18% |
| 2024-10-31 | 10.92 | 11.08 | 10.92 | 11.00 | 5.41 | qfq | 2,710,432 | 29,829,325 | 0.64% |
| 2024-10-30 | 10.91 | 11.11 | 10.81 | 10.93 | 5.38 | qfq | 2,721,740 | 29,798,512 | -0.55% |
| 2024-10-29 | 11.29 | 11.39 | 10.95 | 10.99 | 5.41 | qfq | 3,464,832 | 38,507,031 | -2.57% |
| 2024-10-28 | 11.06 | 11.31 | 11.00 | 11.28 | 5.55 | qfq | 4,190,682 | 46,868,873 | 2.83% |
| 2024-10-25 | 10.91 | 11.02 | 10.89 | 10.97 | 5.40 | qfq | 3,787,838 | 41,519,938 | 0.55% |
| 2024-10-24 | 10.88 | 11.03 | 10.84 | 10.91 | 5.37 | qfq | 2,999,728 | 32,754,398 | 0.28% |
| 2024-10-23 | 10.88 | 10.97 | 10.80 | 10.88 | 5.35 | qfq | 2,977,793 | 32,484,820 | 0.18% |
| 2024-10-22 | 10.74 | 10.97 | 10.65 | 10.86 | 5.35 | qfq | 3,183,943 | 34,533,289 | 1.12% |
| 2024-10-21 | 10.87 | 10.91 | 10.67 | 10.74 | 5.29 | qfq | 4,458,287 | 47,959,385 | -1.47% |
| 2024-10-18 | 10.61 | 10.95 | 10.52 | 10.90 | 5.36 | qfq | 5,693,589 | 61,747,237 | 2.83% |
| 2024-10-17 | 10.75 | 10.86 | 10.56 | 10.60 | 5.22 | qfq | 1,665,679 | 17,822,483 | -0.66% |
| 2024-10-16 | 10.47 | 10.76 | 10.39 | 10.67 | 5.25 | qfq | 1,776,340 | 18,922,874 | 1.62% |
| 2024-10-15 | 10.60 | 10.75 | 10.49 | 10.50 | 5.17 | qfq | 2,032,080 | 21,575,752 | -1.87% |
| 2024-10-14 | 10.49 | 10.82 | 10.49 | 10.70 | 5.27 | qfq | 2,190,116 | 23,397,939 | 1.81% |
| 2024-10-11 | 11.04 | 11.04 | 10.41 | 10.51 | 5.17 | qfq | 2,802,767 | 29,892,476 | -4.80% |
| 2024-10-10 | 10.81 | 11.17 | 10.63 | 11.04 | 5.43 | qfq | 3,444,096 | 37,635,530 | 4.35% |
| 2024-10-09 | 11.41 | 11.47 | 10.52 | 10.58 | 5.21 | qfq | 4,334,514 | 47,345,502 | -9.03% |
| 2024-10-08 | 12.20 | 12.20 | 10.92 | 11.63 | 5.72 | qfq | 8,571,174 | 99,158,049 | 4.30% |
| 2024-09-30 | 10.57 | 11.28 | 10.41 | 11.15 | 5.49 | qfq | 5,648,960 | 61,558,920 | 8.04% |
| 2024-09-27 | 10.06 | 10.38 | 10.00 | 10.32 | 5.08 | qfq | 2,793,136 | 28,499,899 | 3.51% |
| 2024-09-26 | 9.75 | 9.98 | 9.75 | 9.97 | 4.91 | qfq | 1,892,208 | 18,740,438 | 1.84% |
| 2024-09-25 | 9.77 | 9.96 | 9.69 | 9.79 | 4.82 | qfq | 1,493,356 | 14,728,056 | 1.14% |
| 2024-09-24 | 9.48 | 9.75 | 9.43 | 9.68 | 4.76 | qfq | 1,283,696 | 12,337,021 | 2.65% |
| 2024-09-23 | 9.39 | 9.46 | 9.31 | 9.43 | 4.64 | qfq | 507,048 | 4,766,545 | 0.32% |
| 2024-09-20 | 9.40 | 9.47 | 9.33 | 9.40 | 4.63 | qfq | 740,579 | 6,945,886 | -0.63% |
| 2024-09-19 | 9.25 | 9.49 | 9.20 | 9.46 | 4.66 | qfq | 1,097,544 | 10,314,417 | 3.05% |
| 2024-09-18 | 9.23 | 9.29 | 9.01 | 9.18 | 4.52 | qfq | 1,078,660 | 9,851,400 | -0.65% |
| 2024-09-13 | 9.40 | 9.49 | 9.20 | 9.24 | 4.55 | qfq | 966,412 | 9,007,560 | -2.43% |
| 2024-09-12 | 9.46 | 9.59 | 9.44 | 9.47 | 4.66 | qfq | 793,804 | 7,560,186 | 0.11% |
| 2024-09-11 | 9.61 | 9.66 | 9.45 | 9.46 | 4.66 | qfq | 802,068 | 7,648,039 | -1.97% |
| 2024-09-10 | 9.66 | 9.73 | 9.53 | 9.65 | 4.75 | qfq | 1,097,868 | 10,557,555 | -0.41% |
| 2024-09-09 | 9.70 | 9.70 | 9.38 | 9.69 | 4.77 | qfq | 1,268,308 | 12,096,457 | -0.51% |
| 2024-09-06 | 9.75 | 9.81 | 9.51 | 9.74 | 4.79 | qfq | 1,063,612 | 10,242,334 | -0.20% |
| 2024-09-05 | 9.70 | 9.82 | 9.70 | 9.76 | 4.80 | qfq | 1,077,748 | 10,507,280 | 0.21% |
| 2024-09-04 | 9.71 | 9.74 | 9.55 | 9.74 | 4.79 | qfq | 1,168,356 | 11,283,731 | -0.20% |
| 2024-09-03 | 9.83 | 9.93 | 9.65 | 9.76 | 4.80 | qfq | 1,529,328 | 14,966,870 | -1.41% |
| 2024-09-02 | 9.91 | 9.97 | 9.78 | 9.90 | 4.87 | qfq | 1,628,900 | 16,101,055 | -0.50% |
| 2024-08-30 | 9.90 | 10.07 | 9.89 | 9.95 | 4.90 | qfq | 1,637,512 | 16,359,314 | 0.40% |
| 2024-08-29 | 9.99 | 9.99 | 9.77 | 9.91 | 4.88 | qfq | 1,310,112 | 12,956,185 | -0.70% |
| 2024-08-28 | 9.83 | 10.09 | 9.73 | 9.98 | 4.91 | qfq | 1,408,784 | 14,076,211 | 2.04% |
| 2024-08-27 | 9.90 | 10.04 | 9.78 | 9.78 | 4.81 | qfq | 914,404 | 9,038,285 | -1.71% |
| 2024-08-26 | 9.65 | 10.00 | 9.62 | 9.95 | 4.90 | qfq | 1,585,204 | 15,651,835 | 3.11% |
| 2024-08-23 | 9.75 | 9.77 | 9.55 | 9.65 | 4.75 | qfq | 1,291,847 | 12,436,915 | -1.03% |
| 2024-08-22 | 9.82 | 9.91 | 9.73 | 9.75 | 4.80 | qfq | 843,720 | 8,273,271 | -1.71% |
| 2024-08-21 | 9.95 | 10.00 | 9.86 | 9.92 | 4.88 | qfq | 918,068 | 9,099,133 | -0.30% |
| 2024-08-20 | 10.21 | 10.38 | 9.86 | 9.95 | 4.90 | qfq | 1,418,284 | 14,157,642 | -2.64% |
| 2024-08-19 | 10.58 | 10.58 | 10.20 | 10.22 | 5.03 | qfq | 1,208,116 | 12,434,323 | -1.92% |
| 2024-08-16 | 10.56 | 10.57 | 10.31 | 10.42 | 5.13 | qfq | 1,085,908 | 11,324,877 | -1.33% |
| 2024-08-15 | 10.62 | 10.66 | 10.44 | 10.56 | 5.20 | qfq | 1,265,400 | 13,345,074 | -0.56% |
| 2024-08-14 | 10.57 | 10.72 | 10.52 | 10.62 | 5.23 | qfq | 1,234,720 | 13,151,874 | 0.57% |
| 2024-08-13 | 10.35 | 10.57 | 10.27 | 10.56 | 5.20 | qfq | 1,410,192 | 14,746,423 | 1.93% |
| 2024-08-12 | 10.00 | 10.39 | 10.00 | 10.36 | 5.10 | qfq | 796,240 | 8,218,274 | 0.00% |
| 2024-08-09 | 10.40 | 10.46 | 10.31 | 10.36 | 5.10 | qfq | 1,143,360 | 11,870,176 | -0.38% |
| 2024-08-08 | 10.58 | 10.64 | 10.38 | 10.40 | 5.12 | qfq | 1,389,032 | 14,542,659 | -1.79% |
| 2024-08-07 | 10.57 | 10.64 | 10.50 | 10.59 | 5.21 | qfq | 889,048 | 9,397,856 | 0.28% |
| 2024-08-06 | 10.50 | 10.65 | 10.41 | 10.56 | 5.20 | qfq | 1,240,992 | 13,047,008 | 1.25% |
| 2024-08-05 | 10.69 | 10.70 | 10.38 | 10.43 | 5.13 | qfq | 1,681,252 | 17,682,078 | -2.43% |
| 2024-08-02 | 10.83 | 10.83 | 10.69 | 10.69 | 5.26 | qfq | 1,173,460 | 12,606,990 | -1.57% |
| 2024-08-01 | 10.86 | 10.89 | 10.75 | 10.86 | 5.35 | qfq | 1,805,928 | 19,518,704 | -0.18% |
| 2024-07-31 | 10.69 | 10.88 | 10.62 | 10.88 | 5.35 | qfq | 2,209,772 | 23,809,724 | 1.97% |
| 2024-07-30 | 10.68 | 10.76 | 10.58 | 10.67 | 5.25 | qfq | 983,268 | 10,467,694 | -0.09% |
| 2024-07-29 | 10.63 | 10.79 | 10.57 | 10.68 | 5.26 | qfq | 973,575 | 10,387,080 | 0.38% |
| 2024-07-26 | 10.47 | 10.79 | 10.35 | 10.64 | 5.24 | qfq | 2,032,336 | 21,450,255 | 2.80% |
| 2024-07-25 | 10.25 | 10.43 | 10.04 | 10.35 | 5.09 | qfq | 1,524,544 | 15,644,507 | 0.98% |
| 2024-07-24 | 10.30 | 10.38 | 10.00 | 10.25 | 5.04 | qfq | 1,504,128 | 15,365,273 | -0.49% |
| 2024-07-23 | 10.60 | 10.65 | 10.28 | 10.30 | 5.07 | qfq | 1,011,176 | 10,589,696 | -1.72% |
| 2024-07-22 | 10.32 | 10.62 | 10.17 | 10.48 | 5.16 | qfq | 1,239,892 | 12,933,434 | 1.55% |
| 2024-07-19 | 10.15 | 10.55 | 10.01 | 10.32 | 5.08 | qfq | 1,320,828 | 13,526,761 | 0.98% |
| 2024-07-18 | 10.28 | 10.39 | 10.00 | 10.22 | 5.03 | qfq | 1,576,668 | 16,060,165 | 0.20% |
| 2024-07-17 | 10.71 | 10.88 | 10.20 | 10.20 | 5.02 | qfq | 2,167,140 | 22,820,659 | -21.48% |
| 2024-07-16 | 12.45 | 13.10 | 12.45 | 12.99 | 5.29 | qfq | 2,658,195 | 34,206,054 | 2.61% |
| 2024-07-15 | 12.88 | 13.00 | 12.56 | 12.66 | 5.15 | qfq | 1,835,395 | 23,299,397 | -3.58% |
| 2024-07-12 | 12.97 | 13.39 | 12.96 | 13.13 | 5.34 | qfq | 1,652,460 | 21,776,842 | 1.86% |
| 2024-07-11 | 12.50 | 13.03 | 12.50 | 12.89 | 5.25 | qfq | 1,684,240 | 21,599,142 | 4.37% |
| 2024-07-10 | 12.33 | 12.52 | 12.30 | 12.35 | 5.03 | qfq | 933,880 | 11,578,860 | -0.56% |
| 2024-07-09 | 12.40 | 12.46 | 11.85 | 12.42 | 5.05 | qfq | 1,590,980 | 19,408,189 | 0.73% |
| 2024-07-08 | 12.77 | 12.87 | 12.26 | 12.33 | 5.02 | qfq | 1,311,800 | 16,304,307 | -3.75% |
| 2024-07-05 | 12.65 | 12.87 | 12.48 | 12.81 | 5.21 | qfq | 1,061,178 | 13,494,083 | 1.26% |
| 2024-07-04 | 13.12 | 13.28 | 12.59 | 12.65 | 5.15 | qfq | 1,886,920 | 24,252,356 | -4.17% |
| 2024-07-03 | 13.64 | 13.78 | 13.16 | 13.20 | 5.37 | qfq | 3,311,720 | 44,551,303 | -2.65% |
| 2024-07-02 | 13.63 | 13.78 | 13.55 | 13.56 | 5.52 | qfq | 1,385,460 | 18,920,824 | -1.31% |
| 2024-07-01 | 13.76 | 14.15 | 13.62 | 13.74 | 5.59 | qfq | 2,057,080 | 28,352,567 | -0.79% |
| 2024-06-28 | 13.41 | 13.88 | 13.36 | 13.85 | 5.64 | qfq | 1,724,160 | 23,609,563 | 3.20% |
| 2024-06-27 | 13.75 | 13.94 | 13.41 | 13.42 | 5.46 | qfq | 1,548,840 | 21,075,411 | -2.33% |
| 2024-06-26 | 13.50 | 13.74 | 13.07 | 13.74 | 5.59 | qfq | 1,456,780 | 19,621,841 | 3.23% |
| 2024-06-25 | 13.02 | 13.50 | 13.02 | 13.31 | 5.42 | qfq | 1,811,680 | 24,111,229 | 2.23% |
| 2024-06-24 | 13.66 | 13.76 | 12.95 | 13.02 | 5.30 | qfq | 1,824,800 | 24,172,690 | -5.58% |
| 2024-06-21 | 13.66 | 14.05 | 13.45 | 13.79 | 5.61 | qfq | 1,603,549 | 22,229,101 | 0.51% |
| 2024-06-20 | 13.90 | 14.12 | 13.61 | 13.72 | 5.58 | qfq | 1,765,880 | 24,440,070 | -1.58% |
| 2024-06-19 | 13.73 | 14.05 | 13.63 | 13.94 | 5.67 | qfq | 2,041,199 | 28,264,540 | 0.50% |
| 2024-06-18 | 14.19 | 14.19 | 13.67 | 13.87 | 5.65 | qfq | 2,069,160 | 28,667,474 | -1.00% |
| 2024-06-17 | 13.78 | 14.27 | 13.60 | 14.01 | 5.70 | qfq | 3,698,860 | 51,968,342 | 1.60% |
| 2024-06-14 | 13.41 | 14.12 | 13.33 | 13.79 | 5.61 | qfq | 3,839,160 | 52,809,964 | 2.07% |
| 2024-06-13 | 13.37 | 13.67 | 13.26 | 13.51 | 5.50 | qfq | 2,759,780 | 37,092,885 | 1.05% |
| 2024-06-12 | 12.90 | 13.41 | 12.87 | 13.37 | 5.44 | qfq | 1,641,900 | 21,733,336 | 3.00% |
| 2024-06-11 | 13.05 | 13.05 | 12.51 | 12.98 | 5.28 | qfq | 2,202,820 | 28,232,599 | 2.29% |
| 2024-06-07 | 11.95 | 12.72 | 11.95 | 12.69 | 5.16 | qfq | 2,113,989 | 26,405,552 | 6.19% |
| 2024-06-06 | 12.56 | 12.81 | 11.73 | 11.95 | 4.86 | qfq | 2,168,643 | 26,315,932 | -4.86% |
| 2024-06-05 | 12.85 | 12.90 | 12.55 | 12.56 | 5.11 | qfq | 1,285,080 | 16,359,450 | -3.31% |
| 2024-06-04 | 13.29 | 13.39 | 12.64 | 12.99 | 5.29 | qfq | 2,130,339 | 27,340,737 | -2.18% |
| 2024-06-03 | 13.50 | 13.52 | 13.12 | 13.28 | 5.40 | qfq | 1,562,320 | 20,775,919 | -2.14% |
| 2024-05-31 | 13.57 | 13.62 | 13.34 | 13.57 | 5.52 | qfq | 1,603,120 | 21,609,287 | -0.59% |
| 2024-05-30 | 13.67 | 13.69 | 13.44 | 13.65 | 5.56 | qfq | 1,758,960 | 23,830,080 | -0.58% |
| 2024-05-29 | 13.71 | 13.94 | 13.47 | 13.73 | 5.59 | qfq | 2,416,001 | 33,299,269 | 0.15% |
| 2024-05-28 | 13.59 | 13.71 | 13.43 | 13.71 | 5.58 | qfq | 1,670,160 | 22,685,620 | 0.44% |
| 2024-05-27 | 13.30 | 13.65 | 13.15 | 13.65 | 5.56 | qfq | 1,403,120 | 18,758,269 | 2.63% |
| 2024-05-24 | 13.58 | 13.60 | 13.30 | 13.30 | 5.41 | qfq | 1,395,560 | 18,718,824 | -2.06% |
| 2024-05-23 | 13.54 | 13.59 | 13.23 | 13.58 | 5.53 | qfq | 1,656,940 | 22,182,768 | 0.22% |
| 2024-05-22 | 13.64 | 13.80 | 13.51 | 13.55 | 5.51 | qfq | 1,455,820 | 19,807,683 | -0.95% |
| 2024-05-21 | 13.74 | 13.74 | 13.40 | 13.68 | 5.57 | qfq | 1,693,739 | 23,017,588 | -0.94% |
| 2024-05-20 | 13.66 | 13.92 | 13.63 | 13.81 | 5.62 | qfq | 2,451,160 | 33,668,606 | 0.07% |
| 2024-05-17 | 13.76 | 13.80 | 13.46 | 13.80 | 5.62 | qfq | 1,766,080 | 24,011,064 | 1.32% |
| 2024-05-16 | 13.50 | 13.66 | 13.30 | 13.62 | 5.54 | qfq | 1,792,460 | 24,368,488 | 1.49% |
| 2024-05-15 | 13.70 | 13.74 | 13.36 | 13.42 | 5.46 | qfq | 1,677,980 | 22,690,056 | -2.61% |
| 2024-05-14 | 13.60 | 13.78 | 13.51 | 13.78 | 5.61 | qfq | 3,142,140 | 42,943,980 | 0.51% |
| 2024-05-13 | 13.62 | 14.50 | 13.41 | 13.71 | 5.58 | qfq | 3,846,640 | 53,280,404 | 0.73% |
| 2024-05-10 | 13.82 | 13.99 | 13.56 | 13.61 | 5.54 | qfq | 1,899,780 | 26,146,305 | -1.66% |
| 2024-05-09 | 13.80 | 14.05 | 13.77 | 13.84 | 5.63 | qfq | 2,057,990 | 28,599,058 | -0.79% |
| 2024-05-08 | 13.94 | 14.05 | 13.58 | 13.95 | 5.68 | qfq | 2,804,719 | 38,661,697 | -0.21% |
| 2024-05-07 | 13.75 | 14.06 | 13.52 | 13.98 | 5.69 | qfq | 2,753,840 | 37,821,287 | 1.45% |
| 2024-05-06 | 13.32 | 13.90 | 13.23 | 13.78 | 5.61 | qfq | 3,583,999 | 48,597,654 | 4.95% |
| 2024-04-30 | 13.25 | 13.49 | 12.80 | 13.13 | 5.34 | qfq | 3,397,500 | 44,668,647 | -0.91% |
| 2024-04-29 | 12.68 | 13.42 | 12.52 | 13.25 | 5.39 | qfq | 4,517,000 | 58,648,904 | 6.08% |
| 2024-04-26 | 12.29 | 12.57 | 12.07 | 12.49 | 5.08 | qfq | 4,467,482 | 55,224,360 | 0.48% |
| 2024-04-25 | 11.36 | 12.61 | 11.33 | 12.43 | 5.06 | qfq | 5,796,991 | 70,572,950 | 8.37% |
| 2024-04-24 | 11.54 | 12.00 | 11.34 | 11.47 | 4.67 | qfq | 2,563,319 | 29,470,862 | -0.52% |
| 2024-04-23 | 10.90 | 11.79 | 10.90 | 11.53 | 4.69 | qfq | 3,953,254 | 45,105,881 | 5.39% |
| 2024-04-22 | 11.39 | 11.45 | 10.93 | 10.94 | 4.45 | qfq | 3,677,220 | 40,791,926 | -5.85% |
| 2024-04-19 | 11.03 | 12.11 | 11.02 | 11.62 | 4.73 | qfq | 5,604,619 | 65,716,599 | 3.75% |
| 2024-04-18 | 11.13 | 11.71 | 10.91 | 11.20 | 4.56 | qfq | 4,054,019 | 45,664,610 | 0.00% |
| 2024-04-17 | 10.23 | 11.35 | 10.23 | 11.20 | 4.56 | qfq | 6,255,061 | 68,693,731 | -1.50% |
| 2024-04-16 | 11.82 | 12.00 | 11.37 | 11.37 | 4.63 | qfq | 1,064,400 | 12,232,338 | -9.98% |
| 2024-04-15 | 13.62 | 13.62 | 12.63 | 12.63 | 5.14 | qfq | 5,093,580 | 65,441,744 | -9.98% |
| 2024-04-12 | 14.47 | 14.97 | 13.87 | 14.03 | 5.71 | qfq | 6,954,520 | 99,481,732 | -5.71% |
| 2024-04-11 | 14.01 | 14.88 | 13.66 | 14.88 | 6.06 | qfq | 9,955,796 | 144,678,626 | 3.41% |
| 2024-04-10 | 13.91 | 15.00 | 13.36 | 14.39 | 5.86 | qfq | 10,162,901 | 143,989,908 | 4.88% |
| 2024-04-09 | 13.55 | 13.89 | 13.46 | 13.72 | 5.58 | qfq | 5,577,536 | 76,518,167 | -2.35% |
| 2024-04-08 | 14.30 | 14.62 | 13.82 | 14.05 | 5.72 | qfq | 9,597,317 | 134,966,320 | -6.08% |
| 2024-04-03 | 13.78 | 15.29 | 13.30 | 14.96 | 6.09 | qfq | 11,955,679 | 169,987,446 | 7.63% |
| 2024-04-02 | 13.12 | 14.42 | 13.12 | 13.90 | 5.66 | qfq | 8,764,570 | 122,843,917 | 6.03% |
| 2024-04-01 | 13.01 | 13.14 | 12.85 | 13.11 | 5.34 | qfq | 1,529,451 | 19,871,652 | 1.86% |
| 2024-03-29 | 12.62 | 12.98 | 12.55 | 12.87 | 5.24 | qfq | 1,543,340 | 19,801,689 | 1.90% |
| 2024-03-28 | 12.28 | 12.74 | 12.27 | 12.63 | 5.14 | qfq | 1,563,799 | 19,622,720 | 2.93% |
| 2024-03-27 | 12.75 | 12.90 | 12.27 | 12.27 | 4.99 | qfq | 1,690,400 | 21,227,870 | -3.92% |
| 2024-03-26 | 12.67 | 12.91 | 12.51 | 12.77 | 5.20 | qfq | 1,959,920 | 24,894,518 | 0.39% |
| 2024-03-25 | 13.04 | 13.28 | 12.60 | 12.72 | 5.18 | qfq | 2,797,888 | 36,102,027 | -1.40% |
| 2024-03-22 | 13.40 | 13.40 | 12.82 | 12.90 | 5.25 | qfq | 1,794,539 | 23,378,237 | -3.30% |
| 2024-03-21 | 13.39 | 13.66 | 13.03 | 13.34 | 5.43 | qfq | 2,317,858 | 30,907,024 | -0.37% |
| 2024-03-20 | 13.27 | 13.41 | 13.10 | 13.39 | 5.45 | qfq | 1,810,528 | 24,032,717 | 1.67% |
| 2024-03-19 | 13.10 | 13.37 | 13.00 | 13.17 | 5.36 | qfq | 2,059,158 | 27,228,834 | 0.53% |
| 2024-03-18 | 12.84 | 13.20 | 12.84 | 13.10 | 5.33 | qfq | 1,978,538 | 25,749,163 | 2.02% |
| 2024-03-15 | 12.55 | 12.87 | 12.46 | 12.84 | 5.23 | qfq | 2,096,579 | 26,632,952 | 1.66% |
| 2024-03-14 | 12.77 | 13.20 | 12.40 | 12.63 | 5.14 | qfq | 2,041,700 | 25,928,683 | -1.25% |
| 2024-03-13 | 12.69 | 12.94 | 12.53 | 12.79 | 5.21 | qfq | 2,312,000 | 29,398,069 | 1.27% |
| 2024-03-12 | 12.50 | 12.65 | 12.32 | 12.63 | 5.14 | qfq | 2,334,899 | 29,308,251 | 1.04% |
| 2024-03-11 | 12.00 | 12.69 | 12.00 | 12.50 | 5.09 | qfq | 2,855,319 | 35,532,794 | 3.65% |
| 2024-03-08 | 12.13 | 12.30 | 11.88 | 12.06 | 4.91 | qfq | 2,031,760 | 24,518,398 | -0.82% |
| 2024-03-07 | 12.24 | 12.52 | 12.13 | 12.16 | 4.95 | qfq | 3,475,580 | 42,925,389 | -1.62% |
| 2024-03-06 | 11.90 | 12.69 | 11.65 | 12.36 | 5.03 | qfq | 4,322,040 | 53,092,229 | 5.37% |
| 2024-03-05 | 12.11 | 12.13 | 11.61 | 11.73 | 4.77 | qfq | 2,054,198 | 24,301,069 | -3.06% |
| 2024-03-04 | 12.27 | 12.40 | 11.85 | 12.10 | 4.92 | qfq | 2,027,249 | 24,500,964 | -1.39% |
| 2024-03-01 | 12.31 | 12.42 | 12.01 | 12.27 | 4.99 | qfq | 3,001,300 | 36,676,725 | 0.74% |
| 2024-02-29 | 11.41 | 12.30 | 11.38 | 12.18 | 4.96 | qfq | 3,611,297 | 43,191,278 | 3.66% |
| 2024-02-28 | 13.10 | 13.47 | 11.75 | 11.75 | 4.78 | qfq | 5,203,680 | 65,216,628 | -10.03% |
| 2024-02-27 | 12.64 | 13.14 | 12.43 | 13.06 | 5.32 | qfq | 2,644,200 | 34,257,997 | 3.32% |
| 2024-02-26 | 12.44 | 13.04 | 12.26 | 12.64 | 5.14 | qfq | 3,398,640 | 42,931,479 | 3.10% |
| 2024-02-23 | 11.96 | 12.30 | 11.60 | 12.26 | 4.99 | qfq | 3,477,054 | 41,735,050 | 4.07% |
| 2024-02-22 | 11.25 | 11.80 | 11.24 | 11.78 | 4.79 | qfq | 2,818,195 | 32,784,240 | 4.62% |
| 2024-02-21 | 11.10 | 11.72 | 10.92 | 11.26 | 4.58 | qfq | 3,374,152 | 38,514,709 | 1.90% |
| 2024-02-20 | 10.79 | 11.17 | 10.51 | 11.05 | 4.50 | qfq | 3,074,820 | 33,449,944 | 3.46% |
| 2024-02-19 | 10.30 | 10.84 | 10.13 | 10.68 | 4.35 | qfq | 4,518,162 | 47,667,216 | 2.69% |
| 2024-02-08 | 9.20 | 10.44 | 8.74 | 10.40 | 4.23 | qfq | 6,654,791 | 62,397,938 | 7.11% |
| 2024-02-07 | 10.81 | 10.98 | 9.71 | 9.71 | 3.95 | qfq | 4,001,531 | 39,620,320 | -10.01% |
| 2024-02-06 | 10.93 | 11.35 | 10.53 | 10.79 | 4.39 | qfq | 3,658,613 | 39,254,037 | -7.78% |
| 2024-02-05 | 12.58 | 12.90 | 11.70 | 11.70 | 4.76 | qfq | 2,297,159 | 27,486,811 | -10.00% |
| 2024-02-02 | 13.69 | 14.27 | 12.52 | 13.00 | 5.29 | qfq | 2,605,460 | 35,127,872 | -6.00% |
| 2024-02-01 | 14.40 | 14.60 | 13.81 | 13.83 | 5.63 | qfq | 3,795,196 | 53,553,707 | -7.55% |
| 2024-01-31 | 14.85 | 15.15 | 14.25 | 14.96 | 6.09 | qfq | 3,539,155 | 52,222,375 | 0.13% |
| 2024-01-30 | 15.47 | 15.57 | 14.94 | 14.94 | 6.08 | qfq | 1,352,060 | 20,590,345 | -3.92% |
| 2024-01-29 | 16.31 | 16.38 | 15.54 | 15.55 | 6.33 | qfq | 1,886,198 | 29,933,181 | -4.78% |
| 2024-01-26 | 16.18 | 16.57 | 16.12 | 16.33 | 6.65 | qfq | 1,828,300 | 30,016,649 | 1.49% |
| 2024-01-25 | 15.41 | 16.13 | 15.36 | 16.09 | 6.55 | qfq | 1,645,640 | 26,034,228 | 4.35% |
| 2024-01-24 | 15.22 | 15.55 | 14.82 | 15.42 | 6.28 | qfq | 1,527,427 | 23,292,481 | 1.31% |
| 2024-01-23 | 15.33 | 15.45 | 15.03 | 15.22 | 6.19 | qfq | 1,393,819 | 21,197,104 | -1.17% |
| 2024-01-22 | 16.42 | 16.47 | 15.30 | 15.40 | 6.27 | qfq | 1,638,317 | 25,967,066 | -6.38% |
| 2024-01-19 | 16.86 | 16.87 | 16.45 | 16.45 | 6.70 | qfq | 905,440 | 15,063,916 | -0.96% |
| 2024-01-18 | 16.86 | 16.86 | 16.23 | 16.61 | 6.76 | qfq | 1,514,780 | 25,027,282 | -1.48% |
| 2024-01-17 | 17.11 | 17.30 | 16.86 | 16.86 | 6.86 | qfq | 1,202,360 | 20,540,397 | -2.09% |
| 2024-01-16 | 17.44 | 17.49 | 16.95 | 17.22 | 7.01 | qfq | 1,750,537 | 30,071,603 | -1.66% |
| 2024-01-15 | 17.42 | 17.88 | 17.22 | 17.51 | 7.13 | qfq | 2,006,200 | 35,118,696 | 0.75% |
| 2024-01-12 | 17.56 | 17.83 | 17.36 | 17.38 | 7.07 | qfq | 1,563,880 | 27,520,993 | -1.03% |
| 2024-01-11 | 17.55 | 17.58 | 17.18 | 17.56 | 7.15 | qfq | 1,833,460 | 31,945,547 | 1.50% |
| 2024-01-10 | 17.50 | 17.64 | 17.16 | 17.30 | 7.04 | qfq | 1,832,186 | 31,832,545 | -1.31% |
| 2024-01-09 | 17.14 | 17.67 | 17.14 | 17.53 | 7.13 | qfq | 1,836,718 | 32,061,114 | 2.16% |
| 2024-01-08 | 17.55 | 17.56 | 17.15 | 17.16 | 6.98 | qfq | 1,712,440 | 29,617,759 | -2.50% |
| 2024-01-05 | 17.61 | 17.96 | 17.43 | 17.60 | 7.16 | qfq | 2,364,680 | 41,635,599 | -0.96% |
| 2024-01-04 | 18.27 | 18.27 | 17.70 | 17.77 | 7.23 | qfq | 2,155,420 | 38,559,008 | -0.84% |
| 2024-01-03 | 17.75 | 18.04 | 17.63 | 17.92 | 7.29 | qfq | 2,505,339 | 44,737,112 | 0.62% |
| 2024-01-02 | 17.44 | 17.98 | 17.44 | 17.81 | 7.25 | qfq | 2,760,620 | 49,097,869 | 2.00% |
| 2023-12-29 | 17.30 | 17.61 | 17.24 | 17.46 | 7.11 | qfq | 2,646,180 | 46,058,193 | 0.58% |
| 2023-12-28 | 16.80 | 17.42 | 16.60 | 17.36 | 7.07 | qfq | 4,522,236 | 77,542,067 | 3.33% |
| 2023-12-27 | 17.40 | 17.41 | 16.66 | 16.80 | 6.84 | qfq | 5,017,140 | 84,642,344 | -3.50% |
| 2023-12-26 | 17.38 | 18.12 | 17.00 | 17.41 | 7.09 | qfq | 5,766,126 | 101,034,789 | -3.22% |
| 2023-12-25 | 20.10 | 20.11 | 17.99 | 17.99 | 7.32 | qfq | 4,550,881 | 83,832,447 | -10.01% |
| 2023-12-22 | 20.58 | 20.64 | 19.62 | 19.99 | 8.14 | qfq | 6,690,233 | 134,236,752 | -3.80% |
| 2023-12-21 | 21.01 | 21.15 | 20.01 | 20.78 | 8.46 | qfq | 7,897,512 | 162,351,686 | -1.75% |
| 2023-12-20 | 20.50 | 21.98 | 20.06 | 21.15 | 8.61 | qfq | 11,624,380 | 246,262,149 | 3.17% |
| 2023-12-19 | 20.41 | 21.44 | 20.40 | 20.50 | 8.34 | qfq | 5,680,465 | 117,491,876 | 1.43% |
| 2023-12-18 | 20.33 | 20.76 | 19.88 | 20.21 | 8.23 | qfq | 4,956,465 | 100,346,210 | -2.27% |
| 2023-12-15 | 20.90 | 21.20 | 20.41 | 20.68 | 8.42 | qfq | 6,665,740 | 137,876,269 | -2.50% |
| 2023-12-14 | 20.40 | 21.58 | 20.15 | 21.21 | 8.63 | qfq | 11,254,324 | 234,766,530 | 2.07% |
| 2023-12-13 | 20.29 | 21.10 | 20.26 | 20.78 | 8.46 | qfq | 11,770,757 | 245,604,446 | 0.97% |
| 2023-12-12 | 20.32 | 20.59 | 20.06 | 20.58 | 8.38 | qfq | 9,966,839 | 202,897,295 | 1.28% |
| 2023-12-11 | 20.57 | 21.98 | 20.17 | 20.32 | 8.27 | qfq | 16,176,755 | 337,514,544 | -2.31% |
| 2023-12-08 | 19.18 | 20.80 | 19.07 | 20.80 | 8.47 | qfq | 9,151,679 | 186,356,577 | 9.99% |
| 2023-12-07 | 19.33 | 19.35 | 18.75 | 18.91 | 7.70 | qfq | 4,964,040 | 94,084,638 | -2.78% |
| 2023-12-06 | 19.40 | 19.68 | 19.31 | 19.45 | 7.92 | qfq | 4,678,560 | 91,074,819 | 0.00% |
| 2023-12-05 | 19.53 | 19.87 | 19.39 | 19.45 | 7.92 | qfq | 5,837,988 | 114,250,035 | -1.42% |
| 2023-12-04 | 19.99 | 20.40 | 19.60 | 19.73 | 8.03 | qfq | 9,736,728 | 193,040,122 | -1.35% |
| 2023-12-01 | 20.50 | 21.68 | 19.68 | 20.00 | 8.14 | qfq | 16,740,824 | 345,584,254 | -2.63% |
| 2023-11-30 | 18.69 | 20.54 | 18.55 | 20.54 | 8.36 | qfq | 8,617,806 | 172,665,517 | 10.02% |
| 2023-11-29 | 19.00 | 19.19 | 18.63 | 18.67 | 7.60 | qfq | 2,875,340 | 54,001,527 | -1.74% |
| 2023-11-28 | 19.24 | 19.24 | 18.91 | 19.00 | 7.73 | qfq | 3,451,780 | 65,705,128 | -1.25% |
| 2023-11-27 | 18.66 | 19.77 | 18.66 | 19.24 | 7.83 | qfq | 5,674,586 | 109,048,327 | 1.96% |
| 2023-11-24 | 18.86 | 19.30 | 18.77 | 18.87 | 7.68 | qfq | 6,074,372 | 115,451,261 | 0.05% |
| 2023-11-23 | 18.01 | 19.91 | 17.95 | 18.86 | 7.68 | qfq | 8,454,904 | 161,726,629 | 4.20% |
| 2023-11-22 | 18.53 | 18.70 | 18.10 | 18.10 | 7.37 | qfq | 2,915,160 | 53,268,093 | -2.69% |
| 2023-11-21 | 18.74 | 19.08 | 18.60 | 18.60 | 7.57 | qfq | 4,873,460 | 91,974,806 | 0.05% |
| 2023-11-20 | 18.53 | 18.61 | 18.35 | 18.59 | 7.57 | qfq | 2,058,060 | 38,050,632 | 0.32% |
| 2023-11-17 | 18.63 | 18.75 | 18.27 | 18.53 | 7.54 | qfq | 2,829,878 | 52,241,796 | -0.64% |
| 2023-11-16 | 18.60 | 18.83 | 18.47 | 18.65 | 7.59 | qfq | 2,711,215 | 50,434,594 | -0.32% |
| 2023-11-15 | 18.75 | 18.88 | 18.59 | 18.71 | 7.61 | qfq | 3,178,582 | 59,476,079 | -0.27% |
| 2023-11-14 | 19.02 | 19.19 | 18.65 | 18.76 | 7.64 | qfq | 4,254,085 | 80,096,983 | -1.37% |
| 2023-11-13 | 18.85 | 19.48 | 18.72 | 19.02 | 7.74 | qfq | 7,268,962 | 138,904,784 | 0.74% |
| 2023-11-10 | 18.27 | 19.33 | 18.07 | 18.88 | 7.68 | qfq | 6,764,645 | 127,041,502 | 3.17% |
| 2023-11-09 | 18.22 | 18.38 | 18.11 | 18.30 | 7.45 | qfq | 2,441,201 | 44,476,811 | -0.44% |
| 2023-11-08 | 18.40 | 18.69 | 18.20 | 18.38 | 7.48 | qfq | 4,129,030 | 75,932,045 | -1.29% |
| 2023-11-07 | 18.39 | 18.80 | 18.13 | 18.62 | 7.58 | qfq | 4,959,599 | 91,903,447 | 1.20% |
| 2023-11-06 | 18.04 | 18.40 | 17.96 | 18.40 | 7.49 | qfq | 3,738,218 | 68,118,140 | 1.21% |
| 2023-11-03 | 18.58 | 18.59 | 18.13 | 18.18 | 7.40 | qfq | 5,603,049 | 102,497,442 | -3.14% |
| 2023-11-02 | 17.90 | 18.98 | 17.66 | 18.77 | 7.64 | qfq | 8,968,071 | 165,079,033 | 4.34% |
| 2023-11-01 | 18.04 | 18.08 | 17.72 | 17.99 | 7.32 | qfq | 3,027,100 | 54,144,200 | -0.55% |
| 2023-10-31 | 18.18 | 18.48 | 17.83 | 18.09 | 7.36 | qfq | 4,419,958 | 80,246,713 | -0.28% |
| 2023-10-30 | 17.93 | 18.14 | 17.61 | 18.14 | 7.38 | qfq | 3,988,409 | 71,357,164 | 0.78% |
| 2023-10-27 | 18.04 | 18.31 | 17.96 | 18.00 | 7.33 | qfq | 3,664,163 | 66,241,571 | -0.83% |
| 2023-10-26 | 18.21 | 18.21 | 17.81 | 18.15 | 7.39 | qfq | 4,279,134 | 76,992,390 | -1.31% |
| 2023-10-25 | 18.22 | 18.57 | 18.12 | 18.39 | 7.48 | qfq | 5,245,649 | 96,367,369 | -0.16% |
| 2023-10-24 | 18.31 | 18.58 | 18.14 | 18.42 | 7.50 | qfq | 7,055,392 | 129,457,595 | 0.55% |
| 2023-10-23 | 19.01 | 19.44 | 18.21 | 18.32 | 7.46 | qfq | 13,693,726 | 257,722,411 | -1.35% |
| 2023-10-20 | 17.11 | 18.57 | 17.08 | 18.57 | 7.56 | qfq | 5,211,726 | 94,142,165 | 10.01% |
| 2023-10-19 | 17.35 | 17.45 | 16.60 | 16.88 | 6.87 | qfq | 3,972,813 | 67,345,747 | -3.16% |
| 2023-10-18 | 17.72 | 18.00 | 17.31 | 17.43 | 7.09 | qfq | 6,001,429 | 106,159,194 | -1.91% |
| 2023-10-17 | 18.70 | 18.70 | 17.68 | 17.77 | 7.23 | qfq | 10,518,074 | 189,893,821 | 0.23% |
| 2023-10-16 | 16.11 | 17.73 | 16.10 | 17.73 | 7.22 | qfq | 3,553,461 | 62,136,962 | 9.99% |
| 2023-10-13 | 16.74 | 16.77 | 16.08 | 16.12 | 6.56 | qfq | 2,150,920 | 35,103,354 | -3.99% |
| 2023-10-12 | 16.72 | 16.89 | 16.53 | 16.79 | 6.83 | qfq | 1,122,580 | 18,708,958 | 0.42% |
| 2023-10-11 | 17.22 | 17.23 | 16.61 | 16.72 | 6.81 | qfq | 2,229,100 | 37,464,951 | -2.56% |
| 2023-10-10 | 17.58 | 17.68 | 17.09 | 17.16 | 6.98 | qfq | 2,067,179 | 35,968,384 | -0.81% |
| 2023-10-09 | 17.17 | 17.50 | 17.09 | 17.30 | 7.04 | qfq | 1,343,698 | 23,235,800 | 0.82% |
| 2023-09-28 | 16.88 | 17.25 | 16.88 | 17.16 | 6.98 | qfq | 1,616,136 | 27,636,231 | 2.26% |
| 2023-09-27 | 16.77 | 17.13 | 16.74 | 16.78 | 6.83 | qfq | 990,140 | 16,730,223 | 0.06% |
| 2023-09-26 | 16.86 | 17.01 | 16.71 | 16.77 | 6.83 | qfq | 945,140 | 15,940,270 | -0.59% |
| 2023-09-25 | 16.96 | 17.23 | 16.82 | 16.87 | 6.87 | qfq | 1,043,337 | 17,741,538 | -0.71% |
| 2023-09-22 | 16.79 | 17.03 | 16.70 | 16.99 | 6.91 | qfq | 863,456 | 14,598,076 | 1.13% |
| 2023-09-21 | 17.04 | 17.13 | 16.78 | 16.80 | 6.84 | qfq | 1,297,340 | 21,928,823 | -1.58% |
| 2023-09-20 | 17.30 | 17.30 | 17.02 | 17.07 | 6.95 | qfq | 1,000,894 | 17,152,560 | -0.23% |
| 2023-09-19 | 17.20 | 17.40 | 17.06 | 17.11 | 6.96 | qfq | 1,411,538 | 24,333,121 | -0.35% |
| 2023-09-18 | 17.06 | 17.21 | 16.80 | 17.17 | 6.99 | qfq | 1,010,520 | 17,268,984 | 0.64% |
| 2023-09-15 | 17.25 | 17.27 | 16.91 | 17.06 | 6.94 | qfq | 1,079,839 | 18,445,176 | -1.27% |
| 2023-09-14 | 17.18 | 17.44 | 17.07 | 17.28 | 7.03 | qfq | 1,645,133 | 28,408,849 | 1.11% |
| 2023-09-13 | 17.34 | 17.44 | 17.02 | 17.09 | 6.96 | qfq | 1,300,580 | 22,384,784 | -1.44% |
| 2023-09-12 | 17.10 | 17.45 | 17.06 | 17.34 | 7.06 | qfq | 1,811,140 | 31,269,997 | 1.29% |
| 2023-09-11 | 17.04 | 17.17 | 16.86 | 17.12 | 6.97 | qfq | 1,387,680 | 23,662,857 | 0.59% |
| 2023-09-08 | 16.68 | 17.17 | 16.63 | 17.02 | 6.93 | qfq | 1,689,740 | 28,502,992 | 1.19% |
| 2023-09-07 | 17.39 | 17.49 | 16.78 | 16.82 | 6.85 | qfq | 2,602,160 | 44,215,176 | -3.28% |
| 2023-09-06 | 17.36 | 17.76 | 17.27 | 17.39 | 7.08 | qfq | 2,982,665 | 52,243,772 | -0.51% |
| 2023-09-05 | 17.40 | 17.72 | 17.12 | 17.48 | 7.11 | qfq | 3,465,105 | 60,396,255 | 0.17% |
| 2023-09-04 | 17.32 | 17.56 | 17.13 | 17.45 | 7.10 | qfq | 3,064,260 | 53,265,893 | 1.45% |
| 2023-09-01 | 16.78 | 17.46 | 16.55 | 17.20 | 7.00 | qfq | 3,364,140 | 57,383,915 | 2.14% |
| 2023-08-31 | 17.08 | 17.21 | 16.71 | 16.84 | 6.85 | qfq | 2,371,182 | 39,915,997 | -1.64% |
| 2023-08-30 | 17.04 | 17.35 | 16.90 | 17.12 | 6.97 | qfq | 2,803,680 | 47,971,086 | -0.47% |
| 2023-08-29 | 16.62 | 17.40 | 16.45 | 17.20 | 7.00 | qfq | 4,224,863 | 71,965,887 | 3.55% |
| 2023-08-28 | 17.99 | 18.08 | 16.50 | 16.61 | 6.76 | qfq | 5,238,896 | 90,000,756 | -3.88% |
| 2023-08-25 | 17.00 | 18.18 | 16.31 | 17.28 | 7.03 | qfq | 6,507,044 | 113,152,829 | 0.35% |
| 2023-08-24 | 18.40 | 18.56 | 17.15 | 17.22 | 7.01 | qfq | 6,144,654 | 108,253,753 | -8.11% |
| 2023-08-23 | 18.98 | 19.67 | 18.40 | 18.74 | 7.63 | qfq | 5,219,217 | 99,055,018 | -2.65% |
| 2023-08-22 | 19.28 | 19.92 | 18.93 | 19.25 | 7.83 | qfq | 8,561,603 | 165,637,811 | -4.13% |
| 2023-08-21 | 19.00 | 21.10 | 18.52 | 20.08 | 8.17 | qfq | 11,601,205 | 227,007,833 | 4.47% |
| 2023-08-18 | 18.25 | 19.65 | 18.01 | 19.22 | 7.82 | qfq | 9,647,957 | 184,408,490 | 4.46% |
| 2023-08-17 | 18.65 | 18.65 | 17.90 | 18.40 | 7.49 | qfq | 5,218,020 | 94,705,338 | -1.39% |
| 2023-08-16 | 19.36 | 20.00 | 18.60 | 18.66 | 7.59 | qfq | 6,434,972 | 122,476,512 | -3.12% |
| 2023-08-15 | 19.00 | 19.69 | 18.88 | 19.26 | 7.84 | qfq | 6,266,871 | 120,788,005 | -0.47% |
| 2023-08-14 | 19.00 | 19.45 | 18.46 | 19.35 | 7.88 | qfq | 8,578,768 | 162,113,869 | -0.46% |
| 2023-08-11 | 19.17 | 20.02 | 19.00 | 19.44 | 7.91 | qfq | 14,334,974 | 279,714,641 | 3.51% |
| 2023-08-10 | 17.66 | 18.78 | 17.50 | 18.78 | 7.64 | qfq | 4,760,249 | 88,251,689 | 10.02% |
| 2023-08-09 | 17.07 | 17.11 | 16.97 | 17.07 | 6.95 | qfq | 567,265 | 9,673,016 | 0.00% |
| 2023-08-08 | 17.19 | 17.20 | 16.98 | 17.07 | 6.95 | qfq | 698,939 | 11,916,651 | -0.35% |
| 2023-08-07 | 17.19 | 17.29 | 17.06 | 17.13 | 6.97 | qfq | 811,558 | 13,928,110 | -0.35% |
| 2023-08-04 | 17.48 | 17.48 | 17.16 | 17.19 | 7.00 | qfq | 792,720 | 13,699,416 | -1.21% |
| 2023-08-03 | 17.42 | 17.56 | 17.37 | 17.40 | 7.08 | qfq | 490,796 | 8,543,536 | -0.51% |
| 2023-08-02 | 17.68 | 17.68 | 17.45 | 17.49 | 7.12 | qfq | 506,404 | 8,870,546 | -1.02% |
| 2023-08-01 | 17.53 | 17.85 | 17.53 | 17.67 | 7.19 | qfq | 823,901 | 14,561,125 | 0.80% |
| 2023-07-31 | 17.46 | 17.60 | 17.43 | 17.53 | 7.13 | qfq | 626,860 | 10,978,795 | 0.52% |
| 2023-07-28 | 17.37 | 17.50 | 17.24 | 17.44 | 7.10 | qfq | 599,640 | 10,426,247 | 0.40% |
| 2023-07-27 | 17.46 | 17.66 | 17.33 | 17.37 | 7.07 | qfq | 731,440 | 12,768,482 | -0.52% |
| 2023-07-26 | 17.35 | 17.66 | 17.33 | 17.46 | 7.11 | qfq | 893,954 | 15,620,735 | 0.46% |
| 2023-07-25 | 17.17 | 17.42 | 17.04 | 17.38 | 7.07 | qfq | 1,013,725 | 17,525,052 | 1.40% |
| 2023-07-24 | 17.22 | 17.22 | 17.03 | 17.14 | 6.98 | qfq | 370,400 | 6,343,455 | 0.06% |
| 2023-07-21 | 17.16 | 17.28 | 17.08 | 17.13 | 6.97 | qfq | 491,046 | 8,426,212 | 0.12% |
| 2023-07-20 | 17.19 | 17.29 | 17.08 | 17.11 | 6.96 | qfq | 710,066 | 12,199,624 | -0.58% |
| 2023-07-19 | 17.15 | 17.48 | 17.06 | 17.21 | 7.00 | qfq | 941,006 | 16,223,019 | 0.58% |
| 2023-07-18 | 17.27 | 17.29 | 17.02 | 17.11 | 6.96 | qfq | 1,095,983 | 18,746,792 | -0.98% |