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
威尔泰002058.SZ
最近收盘价15.802026-07-17
最近交易日2026-07-17
成交量（股）2,619,800
成交额（元）42,708,189
日线记录725
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 725 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 | 16.66 | 17.10 | 15.60 | 15.80 | 15.80 | qfq | 2,619,800 | 42,708,189 | -4.47% |
| 2026-07-16 | 17.62 | 17.81 | 16.34 | 16.54 | 16.54 | qfq | 3,489,800 | 58,576,849 | -4.45% |
| 2026-07-15 | 18.63 | 19.73 | 17.31 | 17.31 | 17.31 | qfq | 4,333,400 | 79,640,474 | -4.42% |
| 2026-07-14 | 16.97 | 18.66 | 16.67 | 18.11 | 18.11 | qfq | 5,242,410 | 93,870,754 | 6.78% |
| 2026-07-13 | 17.98 | 18.04 | 16.88 | 16.96 | 16.96 | qfq | 2,362,000 | 40,750,559 | -6.19% |
| 2026-07-10 | 18.26 | 18.45 | 18.00 | 18.08 | 18.08 | qfq | 2,345,100 | 42,664,385 | -0.93% |
| 2026-07-09 | 18.65 | 18.73 | 17.81 | 18.25 | 18.25 | qfq | 1,819,900 | 33,194,187 | -2.04% |
| 2026-07-08 | 19.01 | 19.05 | 18.20 | 18.63 | 18.63 | qfq | 1,197,300 | 22,326,445 | -1.43% |
| 2026-07-07 | 20.09 | 20.09 | 18.84 | 18.90 | 18.90 | qfq | 1,578,800 | 30,408,374 | -5.26% |
| 2026-07-06 | 20.38 | 20.60 | 19.87 | 19.95 | 19.95 | qfq | 1,622,400 | 32,735,543 | -2.11% |
| 2026-07-03 | 20.10 | 20.97 | 20.02 | 20.38 | 20.38 | qfq | 1,922,900 | 39,546,774 | 1.19% |
| 2026-07-02 | 20.63 | 20.63 | 20.01 | 20.14 | 20.14 | qfq | 1,897,400 | 38,508,272 | -1.27% |
| 2026-07-01 | 20.30 | 21.20 | 20.02 | 20.40 | 20.40 | qfq | 3,212,900 | 65,845,609 | 1.34% |
| 2026-06-30 | 20.07 | 20.57 | 19.78 | 20.13 | 20.13 | qfq | 1,963,200 | 39,624,600 | 0.25% |
| 2026-06-29 | 19.97 | 20.36 | 19.20 | 20.08 | 20.08 | qfq | 2,515,035 | 49,469,649 | 0.20% |
| 2026-06-26 | 20.01 | 20.68 | 19.77 | 20.04 | 20.04 | qfq | 2,100,000 | 42,320,222 | 0.05% |
| 2026-06-25 | 21.22 | 21.26 | 19.82 | 20.03 | 20.03 | qfq | 3,167,400 | 64,270,834 | -4.30% |
| 2026-06-24 | 21.33 | 21.45 | 20.80 | 20.93 | 20.93 | qfq | 1,955,600 | 41,141,304 | -1.74% |
| 2026-06-23 | 21.52 | 21.80 | 21.21 | 21.30 | 21.30 | qfq | 2,490,606 | 53,471,875 | -0.14% |
| 2026-06-22 | 22.52 | 22.55 | 21.07 | 21.33 | 21.33 | qfq | 3,512,800 | 75,220,986 | -4.39% |
| 2026-06-18 | 23.52 | 23.59 | 22.27 | 22.31 | 22.31 | qfq | 3,250,700 | 73,626,313 | -5.23% |
| 2026-06-17 | 24.65 | 24.86 | 23.01 | 23.54 | 23.54 | qfq | 5,469,600 | 129,451,027 | -5.12% |
| 2026-06-16 | 22.33 | 24.81 | 21.70 | 24.81 | 24.81 | qfq | 5,596,741 | 131,023,551 | 10.02% |
| 2026-06-15 | 23.58 | 23.64 | 22.08 | 22.55 | 22.55 | qfq | 3,968,004 | 90,610,913 | 0.22% |
| 2026-06-11 | 22.76 | 22.78 | 21.83 | 22.50 | 22.50 | qfq | 1,265,900 | 28,139,024 | -1.10% |
| 2026-06-10 | 22.43 | 22.90 | 21.90 | 22.75 | 22.75 | qfq | 1,050,900 | 23,593,527 | 2.48% |
| 2026-06-09 | 22.95 | 23.16 | 21.98 | 22.20 | 22.20 | qfq | 2,125,500 | 47,486,730 | -3.73% |
| 2026-06-08 | 23.51 | 24.10 | 23.06 | 23.06 | 23.06 | qfq | 965,200 | 22,532,086 | -4.99% |
| 2026-06-05 | 24.15 | 24.44 | 23.96 | 24.27 | 24.27 | qfq | 808,500 | 19,541,698 | 0.29% |
| 2026-06-04 | 24.62 | 24.62 | 23.78 | 24.20 | 24.20 | qfq | 1,419,854 | 34,324,372 | -1.71% |
| 2026-06-03 | 25.01 | 25.27 | 24.58 | 24.62 | 24.62 | qfq | 1,017,415 | 25,273,581 | -1.24% |
| 2026-06-02 | 25.40 | 25.88 | 24.46 | 24.93 | 24.93 | qfq | 1,319,161 | 32,953,950 | -2.81% |
| 2026-06-01 | 25.77 | 26.14 | 25.53 | 25.65 | 25.65 | qfq | 801,800 | 20,661,514 | -0.47% |
| 2026-05-29 | 26.66 | 26.66 | 25.66 | 25.77 | 25.77 | qfq | 1,504,300 | 39,191,064 | -3.37% |
| 2026-05-28 | 26.61 | 27.35 | 26.30 | 26.67 | 26.67 | qfq | 1,901,020 | 50,892,474 | -0.71% |
| 2026-05-27 | 25.88 | 26.98 | 25.50 | 26.86 | 26.86 | qfq | 2,098,100 | 55,387,326 | 3.99% |
| 2026-05-26 | 26.27 | 26.27 | 25.78 | 25.83 | 25.83 | qfq | 1,410,315 | 36,655,050 | -1.67% |
| 2026-05-25 | 25.92 | 26.44 | 25.80 | 26.27 | 26.27 | qfq | 1,428,801 | 37,240,197 | 0.73% |
| 2026-05-22 | 25.66 | 26.16 | 25.60 | 26.08 | 26.08 | qfq | 1,063,701 | 27,555,614 | 1.64% |
| 2026-05-21 | 26.16 | 26.29 | 25.53 | 25.66 | 25.66 | qfq | 1,119,300 | 28,981,430 | -1.12% |
| 2026-05-20 | 26.18 | 26.58 | 24.92 | 25.95 | 25.95 | qfq | 2,524,040 | 64,339,436 | -0.88% |
| 2026-05-19 | 25.79 | 26.76 | 25.79 | 26.18 | 26.18 | qfq | 1,725,600 | 45,319,333 | -0.30% |
| 2026-05-18 | 26.88 | 28.52 | 26.22 | 26.26 | 26.26 | qfq | 3,029,002 | 81,916,267 | -3.38% |
| 2026-05-15 | 26.06 | 27.30 | 25.81 | 27.18 | 27.18 | qfq | 3,037,136 | 81,180,330 | 4.30% |
| 2026-05-14 | 26.20 | 26.40 | 25.68 | 26.06 | 26.06 | qfq | 1,453,300 | 37,835,917 | -0.23% |
| 2026-05-13 | 26.13 | 26.55 | 25.93 | 26.12 | 26.12 | qfq | 1,632,600 | 42,770,557 | -1.21% |
| 2026-05-12 | 26.80 | 26.97 | 26.02 | 26.44 | 26.44 | qfq | 1,952,602 | 51,735,959 | 0.15% |
| 2026-05-11 | 26.49 | 27.12 | 25.93 | 26.40 | 26.40 | qfq | 2,962,940 | 77,921,715 | -0.30% |
| 2026-05-08 | 26.80 | 27.12 | 26.20 | 26.48 | 26.48 | qfq | 3,010,413 | 80,333,823 | 0.80% |
| 2026-05-07 | 25.02 | 26.27 | 24.66 | 26.27 | 26.27 | qfq | 2,811,604 | 71,869,700 | 5.00% |
| 2026-05-06 | 24.86 | 25.72 | 23.97 | 25.02 | 25.02 | qfq | 3,234,371 | 79,889,220 | -0.32% |
| 2026-04-30 | 25.59 | 25.98 | 25.10 | 25.10 | 25.10 | qfq | 2,332,500 | 59,376,300 | -3.31% |
| 2026-04-29 | 26.02 | 27.08 | 24.73 | 25.96 | 25.96 | qfq | 5,527,197 | 143,197,934 | -0.15% |
| 2026-04-28 | 26.30 | 26.32 | 24.66 | 26.00 | 26.00 | qfq | 6,016,186 | 156,111,114 | 3.71% |
| 2026-04-27 | 24.06 | 25.07 | 24.06 | 25.07 | 25.07 | qfq | 1,930,500 | 48,087,896 | 4.98% |
| 2026-04-24 | 23.07 | 23.90 | 22.80 | 23.88 | 23.88 | qfq | 2,226,300 | 51,927,784 | 3.60% |
| 2026-04-23 | 23.09 | 23.40 | 22.89 | 23.05 | 23.05 | qfq | 1,733,668 | 40,146,546 | -0.13% |
| 2026-04-22 | 23.01 | 23.66 | 22.86 | 23.08 | 23.08 | qfq | 2,262,500 | 52,518,039 | -0.09% |
| 2026-04-21 | 22.97 | 23.75 | 22.68 | 23.10 | 23.10 | qfq | 3,574,000 | 83,005,182 | 0.57% |
| 2026-04-20 | 21.98 | 22.97 | 21.83 | 22.97 | 22.97 | qfq | 3,923,975 | 89,229,898 | 4.98% |
| 2026-04-17 | 22.05 | 22.20 | 21.85 | 21.88 | 21.88 | qfq | 1,377,100 | 30,240,140 | -0.36% |
| 2026-04-16 | 21.92 | 22.69 | 21.60 | 21.96 | 21.96 | qfq | 2,508,600 | 55,722,734 | 0.14% |
| 2026-04-15 | 22.23 | 22.54 | 21.88 | 21.93 | 21.93 | qfq | 1,440,900 | 31,951,860 | -1.57% |
| 2026-04-14 | 22.40 | 22.57 | 21.87 | 22.28 | 22.28 | qfq | 1,457,900 | 32,369,307 | 1.04% |
| 2026-04-13 | 21.70 | 22.25 | 21.70 | 22.05 | 22.05 | qfq | 970,555 | 21,325,934 | -0.23% |
| 2026-04-10 | 22.18 | 22.30 | 22.04 | 22.10 | 22.10 | qfq | 717,900 | 15,939,461 | -0.63% |
| 2026-04-09 | 22.17 | 22.39 | 21.80 | 22.24 | 22.24 | qfq | 1,078,921 | 23,755,423 | 0.09% |
| 2026-04-08 | 21.50 | 22.47 | 21.50 | 22.22 | 22.22 | qfq | 1,820,017 | 40,134,499 | 3.83% |
| 2026-04-07 | 21.39 | 21.69 | 21.02 | 21.40 | 21.40 | qfq | 832,200 | 17,764,894 | -1.20% |
| 2026-04-03 | 21.08 | 22.13 | 21.00 | 21.66 | 21.66 | qfq | 1,439,680 | 31,016,479 | 2.75% |
| 2026-04-02 | 21.26 | 21.56 | 21.00 | 21.08 | 21.08 | qfq | 870,400 | 18,530,192 | -1.26% |
| 2026-04-01 | 21.57 | 21.85 | 21.30 | 21.35 | 21.35 | qfq | 1,337,500 | 28,752,994 | -1.20% |
| 2026-03-31 | 21.94 | 22.00 | 21.26 | 21.61 | 21.61 | qfq | 1,099,000 | 23,674,383 | 0.05% |
| 2026-03-30 | 21.54 | 22.10 | 21.25 | 21.60 | 21.60 | qfq | 1,193,900 | 25,702,767 | 0.00% |
| 2026-03-27 | 21.48 | 21.76 | 21.30 | 21.60 | 21.60 | qfq | 1,662,700 | 35,724,279 | -0.74% |
| 2026-03-26 | 21.50 | 21.87 | 21.11 | 21.76 | 21.76 | qfq | 3,037,800 | 66,131,832 | 4.46% |
| 2026-03-25 | 20.34 | 20.83 | 20.08 | 20.83 | 20.83 | qfq | 1,438,825 | 29,565,906 | 4.99% |
| 2026-03-24 | 19.50 | 20.00 | 19.07 | 19.84 | 19.84 | qfq | 1,454,100 | 28,506,308 | 2.59% |
| 2026-03-23 | 20.00 | 20.00 | 19.34 | 19.34 | 19.34 | qfq | 1,669,202 | 32,476,766 | -5.01% |
| 2026-03-20 | 21.01 | 21.20 | 20.23 | 20.36 | 20.36 | qfq | 1,125,400 | 23,327,427 | -3.09% |
| 2026-03-19 | 21.08 | 21.50 | 20.89 | 21.01 | 21.01 | qfq | 1,188,300 | 25,083,524 | -2.87% |
| 2026-03-18 | 21.01 | 21.90 | 20.82 | 21.63 | 21.63 | qfq | 1,491,100 | 32,014,519 | 2.37% |
| 2026-03-17 | 21.25 | 21.69 | 20.98 | 21.13 | 21.13 | qfq | 1,048,200 | 22,241,914 | -0.56% |
| 2026-03-16 | 21.00 | 21.25 | 20.85 | 21.25 | 21.25 | qfq | 876,300 | 18,453,714 | 0.24% |
| 2026-03-13 | 21.47 | 21.60 | 21.00 | 21.20 | 21.20 | qfq | 891,500 | 19,037,160 | -1.26% |
| 2026-03-12 | 21.56 | 21.88 | 21.30 | 21.47 | 21.47 | qfq | 785,100 | 16,883,637 | -1.11% |
| 2026-03-11 | 22.24 | 22.24 | 21.60 | 21.71 | 21.71 | qfq | 1,124,400 | 24,569,660 | -0.78% |
| 2026-03-10 | 21.50 | 22.00 | 21.46 | 21.88 | 21.88 | qfq | 1,186,430 | 25,855,185 | 2.24% |
| 2026-03-09 | 21.15 | 21.55 | 20.62 | 21.40 | 21.40 | qfq | 2,450,060 | 51,352,559 | -1.43% |
| 2026-03-06 | 21.97 | 22.23 | 21.70 | 21.71 | 21.71 | qfq | 3,247,560 | 71,255,827 | 0.37% |
| 2026-03-05 | 21.93 | 22.27 | 21.34 | 21.63 | 21.63 | qfq | 2,808,536 | 61,216,676 | -1.01% |
| 2026-03-04 | 21.90 | 22.25 | 21.85 | 21.85 | 21.85 | qfq | 2,502,601 | 54,860,695 | -5.00% |
| 2026-03-03 | 23.01 | 23.97 | 23.00 | 23.00 | 23.00 | qfq | 2,731,707 | 63,221,213 | -5.00% |
| 2026-03-02 | 25.01 | 25.38 | 24.19 | 24.21 | 24.21 | qfq | 3,578,216 | 87,476,842 | -4.91% |
| 2026-02-27 | 24.00 | 25.47 | 24.00 | 25.46 | 25.46 | qfq | 3,033,712 | 75,541,626 | 4.95% |
| 2026-02-26 | 23.62 | 24.43 | 23.43 | 24.26 | 24.26 | qfq | 2,702,000 | 64,480,120 | 2.54% |
| 2026-02-25 | 23.56 | 23.96 | 23.46 | 23.66 | 23.66 | qfq | 1,093,553 | 25,826,919 | 0.68% |
| 2026-02-24 | 23.77 | 24.38 | 23.33 | 23.50 | 23.50 | qfq | 2,210,200 | 52,718,212 | -1.09% |
| 2026-02-13 | 22.96 | 24.20 | 22.74 | 23.76 | 23.76 | qfq | 2,910,205 | 68,545,542 | 3.08% |
| 2026-02-12 | 23.50 | 23.85 | 22.64 | 23.05 | 23.05 | qfq | 2,621,323 | 60,683,291 | -2.25% |
| 2026-02-11 | 23.20 | 23.89 | 22.93 | 23.58 | 23.58 | qfq | 1,789,915 | 42,150,327 | 2.39% |
| 2026-02-10 | 23.00 | 23.38 | 22.61 | 23.03 | 23.03 | qfq | 1,569,500 | 36,079,656 | -0.82% |
| 2026-02-09 | 23.29 | 23.66 | 22.78 | 23.22 | 23.22 | qfq | 1,744,600 | 40,683,685 | 1.49% |
| 2026-02-06 | 22.09 | 23.10 | 22.00 | 22.88 | 22.88 | qfq | 1,867,100 | 42,357,868 | 3.62% |
| 2026-02-05 | 22.20 | 22.88 | 21.93 | 22.08 | 22.08 | qfq | 1,616,300 | 36,368,921 | -0.54% |
| 2026-02-04 | 22.28 | 23.26 | 22.01 | 22.20 | 22.20 | qfq | 2,505,007 | 56,994,609 | 0.05% |
| 2026-02-03 | 21.30 | 22.19 | 21.16 | 22.19 | 22.19 | qfq | 1,670,326 | 36,237,207 | 5.02% |
| 2026-02-02 | 21.59 | 22.05 | 21.13 | 21.13 | 21.13 | qfq | 1,598,425 | 34,553,876 | -1.77% |
| 2026-01-30 | 21.77 | 21.97 | 21.08 | 21.51 | 21.51 | qfq | 2,374,546 | 50,870,299 | -2.49% |
| 2026-01-29 | 22.22 | 22.40 | 21.73 | 22.06 | 22.06 | qfq | 1,676,500 | 37,238,318 | -0.54% |
| 2026-01-28 | 23.19 | 23.20 | 22.18 | 22.18 | 22.18 | qfq | 4,168,400 | 93,270,144 | -5.01% |
| 2026-01-27 | 23.96 | 24.37 | 23.17 | 23.35 | 23.35 | qfq | 2,853,072 | 67,273,473 | -0.98% |
| 2026-01-26 | 25.05 | 25.05 | 23.50 | 23.58 | 23.58 | qfq | 3,237,181 | 78,175,219 | -4.46% |
| 2026-01-23 | 23.52 | 24.68 | 23.52 | 24.68 | 24.68 | qfq | 4,662,706 | 114,289,907 | 5.02% |
| 2026-01-22 | 23.51 | 23.63 | 23.10 | 23.50 | 23.50 | qfq | 1,468,500 | 34,332,553 | 0.13% |
| 2026-01-21 | 23.21 | 23.55 | 23.10 | 23.47 | 23.47 | qfq | 1,115,400 | 26,086,787 | 0.17% |
| 2026-01-20 | 23.69 | 23.78 | 23.21 | 23.43 | 23.43 | qfq | 1,264,402 | 29,643,645 | -1.10% |
| 2026-01-19 | 23.16 | 23.80 | 23.16 | 23.69 | 23.69 | qfq | 1,662,900 | 39,172,974 | 1.24% |
| 2026-01-16 | 23.25 | 23.69 | 23.15 | 23.40 | 23.40 | qfq | 1,642,600 | 38,389,646 | 0.82% |
| 2026-01-15 | 23.41 | 23.55 | 22.90 | 23.21 | 23.21 | qfq | 1,469,701 | 34,147,444 | -0.81% |
| 2026-01-14 | 23.03 | 23.87 | 23.03 | 23.40 | 23.40 | qfq | 1,886,681 | 44,240,540 | 1.21% |
| 2026-01-13 | 23.75 | 23.80 | 22.80 | 23.12 | 23.12 | qfq | 2,697,400 | 62,637,107 | -2.20% |
| 2026-01-12 | 24.85 | 24.93 | 23.55 | 23.64 | 23.64 | qfq | 5,035,986 | 119,805,704 | -4.64% |
| 2026-01-09 | 24.47 | 24.88 | 24.31 | 24.79 | 24.79 | qfq | 2,755,908 | 67,807,417 | 0.49% |
| 2026-01-08 | 23.81 | 25.00 | 23.43 | 24.67 | 24.67 | qfq | 3,974,699 | 98,190,083 | 3.61% |
| 2026-01-07 | 23.82 | 24.30 | 23.65 | 23.81 | 23.81 | qfq | 1,595,101 | 38,217,749 | -0.38% |
| 2026-01-06 | 23.38 | 24.55 | 23.02 | 23.90 | 23.90 | qfq | 2,252,800 | 53,819,149 | 2.18% |
| 2026-01-05 | 23.39 | 23.75 | 23.20 | 23.39 | 23.39 | qfq | 1,805,276 | 42,428,828 | 0.04% |
| 2025-12-31 | 22.66 | 23.79 | 22.58 | 23.38 | 23.38 | qfq | 2,402,230 | 55,589,254 | 3.18% |
| 2025-12-30 | 22.92 | 22.92 | 22.30 | 22.66 | 22.66 | qfq | 1,882,000 | 42,486,935 | -1.09% |
| 2025-12-29 | 23.11 | 23.27 | 22.82 | 22.91 | 22.91 | qfq | 1,164,200 | 26,747,880 | -0.82% |
| 2025-12-26 | 23.09 | 23.28 | 22.74 | 23.10 | 23.10 | qfq | 1,714,112 | 39,386,232 | 0.35% |
| 2025-12-25 | 23.35 | 23.60 | 22.80 | 23.02 | 23.02 | qfq | 1,623,512 | 37,443,064 | -1.67% |
| 2025-12-24 | 22.84 | 23.60 | 22.60 | 23.41 | 23.41 | qfq | 1,860,000 | 43,308,022 | 2.45% |
| 2025-12-23 | 22.16 | 22.85 | 21.93 | 22.85 | 22.85 | qfq | 2,005,778 | 44,913,521 | 2.10% |
| 2025-12-22 | 22.14 | 22.92 | 21.86 | 22.38 | 22.38 | qfq | 2,656,300 | 60,018,869 | 2.52% |
| 2025-12-19 | 21.98 | 22.22 | 21.55 | 21.83 | 21.83 | qfq | 2,149,700 | 47,174,962 | 1.39% |
| 2025-12-18 | 20.51 | 21.53 | 20.50 | 21.53 | 21.53 | qfq | 1,912,200 | 40,953,502 | 5.02% |
| 2025-12-17 | 20.44 | 20.84 | 20.05 | 20.50 | 20.50 | qfq | 1,192,000 | 24,355,454 | 1.23% |
| 2025-12-16 | 20.51 | 20.60 | 19.46 | 20.25 | 20.25 | qfq | 1,899,000 | 37,919,282 | 0.10% |
| 2025-12-15 | 20.83 | 21.36 | 20.23 | 20.23 | 20.23 | qfq | 2,181,400 | 45,183,022 | -4.98% |
| 2025-12-12 | 21.37 | 21.55 | 21.23 | 21.29 | 21.29 | qfq | 999,500 | 21,320,805 | -0.33% |
| 2025-12-11 | 22.22 | 22.22 | 21.36 | 21.36 | 21.36 | qfq | 1,808,300 | 39,254,471 | -3.30% |
| 2025-12-10 | 21.99 | 22.32 | 21.50 | 22.09 | 22.09 | qfq | 1,531,500 | 33,574,189 | 0.87% |
| 2025-12-09 | 21.60 | 22.50 | 21.60 | 21.90 | 21.90 | qfq | 2,045,660 | 45,149,994 | -0.45% |
| 2025-12-08 | 21.38 | 22.30 | 21.20 | 22.00 | 22.00 | qfq | 3,322,100 | 72,995,715 | 3.58% |
| 2025-12-05 | 21.06 | 21.48 | 20.58 | 21.24 | 21.24 | qfq | 1,379,000 | 28,940,117 | 0.90% |
| 2025-12-04 | 21.00 | 21.62 | 20.27 | 21.05 | 21.05 | qfq | 2,099,800 | 44,039,361 | 1.30% |
| 2025-12-03 | 21.20 | 21.57 | 20.60 | 20.78 | 20.78 | qfq | 2,092,201 | 43,719,981 | -1.47% |
| 2025-12-02 | 21.10 | 21.55 | 20.80 | 21.09 | 21.09 | qfq | 1,682,700 | 35,665,706 | 0.67% |
| 2025-12-01 | 21.80 | 21.80 | 20.93 | 20.95 | 20.95 | qfq | 3,716,874 | 78,971,792 | -3.46% |
| 2025-11-28 | 22.19 | 22.26 | 21.50 | 21.70 | 21.70 | qfq | 3,872,100 | 84,158,219 | -3.04% |
| 2025-11-27 | 22.31 | 23.16 | 22.00 | 22.38 | 22.38 | qfq | 1,905,000 | 43,040,361 | 0.31% |
| 2025-11-26 | 22.63 | 22.92 | 22.06 | 22.31 | 22.31 | qfq | 1,650,600 | 37,238,596 | -1.98% |
| 2025-11-25 | 22.41 | 23.00 | 22.03 | 22.76 | 22.76 | qfq | 2,157,778 | 48,624,677 | 1.83% |
| 2025-11-24 | 23.09 | 23.43 | 22.28 | 22.35 | 22.35 | qfq | 2,214,577 | 49,727,491 | -4.69% |
| 2025-11-21 | 24.27 | 24.68 | 23.45 | 23.45 | 23.45 | qfq | 2,163,155 | 51,231,770 | -4.98% |
| 2025-11-20 | 24.58 | 24.93 | 24.24 | 24.68 | 24.68 | qfq | 1,405,543 | 34,511,129 | 0.33% |
| 2025-11-19 | 25.18 | 25.59 | 24.39 | 24.60 | 24.60 | qfq | 2,244,700 | 55,406,811 | -2.23% |
| 2025-11-18 | 25.50 | 25.87 | 25.02 | 25.16 | 25.16 | qfq | 2,073,700 | 52,683,830 | -2.33% |
| 2025-11-17 | 25.80 | 25.97 | 25.09 | 25.76 | 25.76 | qfq | 3,084,778 | 78,561,513 | 0.19% |
| 2025-11-14 | 24.60 | 25.71 | 24.13 | 25.71 | 25.71 | qfq | 2,759,700 | 69,734,779 | 4.98% |
| 2025-11-13 | 24.30 | 25.14 | 23.88 | 24.49 | 24.49 | qfq | 2,432,600 | 59,699,035 | 0.78% |
| 2025-11-12 | 24.98 | 25.00 | 24.26 | 24.30 | 24.30 | qfq | 1,713,100 | 41,955,016 | -1.94% |
| 2025-11-11 | 25.29 | 25.50 | 24.56 | 24.78 | 24.78 | qfq | 2,101,001 | 52,327,222 | -2.71% |
| 2025-11-10 | 26.97 | 27.00 | 25.30 | 25.47 | 25.47 | qfq | 4,200,000 | 108,744,362 | -3.27% |
| 2025-11-07 | 25.08 | 26.33 | 24.75 | 26.33 | 26.33 | qfq | 3,000,101 | 77,659,162 | 4.98% |
| 2025-11-06 | 25.02 | 25.19 | 24.33 | 25.08 | 25.08 | qfq | 2,364,400 | 58,583,333 | 0.72% |
| 2025-11-05 | 24.35 | 25.16 | 24.00 | 24.90 | 24.90 | qfq | 3,164,000 | 77,754,671 | 0.89% |
| 2025-11-04 | 25.20 | 26.10 | 24.51 | 24.68 | 24.68 | qfq | 2,896,900 | 72,787,519 | -3.14% |
| 2025-11-03 | 25.18 | 25.48 | 24.34 | 25.48 | 25.48 | qfq | 2,737,700 | 67,789,497 | 1.19% |
| 2025-10-31 | 25.20 | 26.25 | 24.80 | 25.18 | 25.18 | qfq | 3,858,055 | 97,463,333 | -2.37% |
| 2025-10-30 | 28.22 | 28.33 | 25.79 | 25.79 | 25.79 | qfq | 6,934,902 | 188,573,445 | -4.66% |
| 2025-10-29 | 28.18 | 28.18 | 26.00 | 27.05 | 27.05 | qfq | 5,760,500 | 155,432,096 | 0.56% |
| 2025-10-28 | 26.80 | 26.90 | 26.04 | 26.90 | 26.90 | qfq | 1,529,100 | 40,810,385 | 5.00% |
| 2025-10-27 | 24.54 | 25.62 | 24.54 | 25.62 | 25.62 | qfq | 1,071,301 | 27,260,811 | 5.00% |
| 2025-10-24 | 24.70 | 25.35 | 24.23 | 24.40 | 24.40 | qfq | 2,670,001 | 66,058,392 | -0.93% |
| 2025-10-23 | 25.66 | 25.90 | 24.37 | 24.63 | 24.63 | qfq | 3,472,252 | 85,582,507 | -3.98% |
| 2025-10-22 | 26.08 | 26.69 | 25.25 | 25.65 | 25.65 | qfq | 2,213,602 | 56,941,565 | -2.40% |
| 2025-10-21 | 25.93 | 26.75 | 25.30 | 26.28 | 26.28 | qfq | 2,481,200 | 65,136,637 | 2.86% |
| 2025-10-20 | 25.20 | 26.42 | 25.20 | 25.55 | 25.55 | qfq | 3,148,300 | 81,012,915 | -1.69% |
| 2025-10-17 | 27.00 | 27.47 | 25.99 | 25.99 | 25.99 | qfq | 3,569,175 | 94,452,647 | -5.01% |
| 2025-10-16 | 28.28 | 28.80 | 27.01 | 27.36 | 27.36 | qfq | 5,175,801 | 143,179,214 | -3.56% |
| 2025-10-15 | 28.27 | 29.12 | 27.68 | 28.37 | 28.37 | qfq | 5,809,511 | 163,946,135 | -2.64% |
| 2025-10-14 | 30.67 | 31.33 | 29.14 | 29.14 | 29.14 | qfq | 7,829,400 | 233,134,918 | -4.99% |
| 2025-10-13 | 28.22 | 30.99 | 28.22 | 30.67 | 30.67 | qfq | 10,378,033 | 313,982,296 | 3.93% |
| 2025-10-10 | 29.51 | 29.51 | 28.88 | 29.51 | 29.51 | qfq | 5,680,602 | 167,235,263 | 5.02% |
| 2025-10-09 | 28.04 | 28.10 | 27.38 | 28.10 | 28.10 | qfq | 2,895,575 | 81,099,485 | 5.01% |
| 2025-09-30 | 25.38 | 26.88 | 24.32 | 26.76 | 26.76 | qfq | 10,928,302 | 274,277,934 | 4.53% |
| 2025-09-29 | 26.14 | 26.48 | 25.56 | 25.60 | 25.60 | qfq | 9,432,613 | 243,980,704 | -4.83% |
| 2025-09-26 | 26.40 | 27.81 | 26.20 | 26.90 | 26.90 | qfq | 11,239,987 | 308,232,188 | 1.55% |
| 2025-09-25 | 27.00 | 27.20 | 25.82 | 26.49 | 26.49 | qfq | 5,732,332 | 151,386,752 | -0.41% |
| 2025-09-24 | 26.33 | 26.70 | 25.31 | 26.60 | 26.60 | qfq | 8,999,703 | 235,065,269 | 4.52% |
| 2025-09-23 | 26.30 | 26.40 | 25.07 | 25.45 | 25.45 | qfq | 11,062,590 | 280,713,644 | -3.56% |
| 2025-09-22 | 26.30 | 28.18 | 25.60 | 26.39 | 26.39 | qfq | 16,399,606 | 441,597,319 | -1.68% |
| 2025-09-19 | 29.66 | 29.66 | 26.84 | 26.84 | 26.84 | qfq | 17,571,616 | 508,650,347 | -4.99% |
| 2025-09-18 | 27.71 | 28.25 | 27.30 | 28.25 | 28.25 | qfq | 7,077,600 | 198,981,025 | 5.02% |
| 2025-09-17 | 27.64 | 27.64 | 25.20 | 26.90 | 26.90 | qfq | 22,761,467 | 615,843,137 | 2.20% |
| 2025-09-16 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | qfq | 119,900 | 3,155,768 | 4.99% |
| 2025-09-15 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | qfq | 284,200 | 7,124,894 | 4.98% |
| 2025-09-12 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | qfq | 538,500 | 12,859,380 | 5.01% |
| 2025-09-11 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | qfq | 1,213,900 | 27,604,086 | 4.99% |
| 2025-09-10 | 21.66 | 21.66 | 21.32 | 21.66 | 21.66 | qfq | 7,088,370 | 153,516,861 | 4.99% |
| 2025-09-09 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | qfq | 636,267 | 13,126,188 | 4.99% |
| 2025-09-08 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | qfq | 483,600 | 9,502,740 | 5.02% |
| 2025-09-05 | 17.65 | 18.71 | 17.65 | 18.71 | 18.71 | qfq | 9,014,646 | 167,476,532 | 4.99% |
| 2025-09-04 | 18.76 | 18.76 | 17.82 | 17.82 | 17.82 | qfq | 12,121,944 | 219,214,363 | -5.01% |
| 2025-09-03 | 19.41 | 19.41 | 17.97 | 18.76 | 18.76 | qfq | 20,674,585 | 396,911,926 | 1.46% |
| 2025-09-02 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | qfq | 687,542 | 12,712,652 | 5.00% |
| 2025-09-01 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | qfq | 506,078 | 8,912,034 | 5.01% |
| 2025-08-29 | 16.57 | 16.77 | 16.31 | 16.77 | 16.77 | qfq | 7,262,417 | 121,214,468 | 5.01% |
| 2025-08-28 | 15.58 | 15.97 | 15.40 | 15.97 | 15.97 | qfq | 4,013,268 | 63,609,370 | 5.00% |
| 2025-08-27 | 15.89 | 15.89 | 15.18 | 15.21 | 15.21 | qfq | 4,104,500 | 63,550,666 | -3.73% |
| 2025-08-26 | 15.66 | 15.80 | 15.26 | 15.80 | 15.80 | qfq | 5,903,027 | 92,537,578 | 4.98% |
| 2025-08-25 | 15.35 | 15.88 | 14.88 | 15.05 | 15.05 | qfq | 4,530,501 | 69,441,477 | -1.44% |
| 2025-08-22 | 14.87 | 15.43 | 14.84 | 15.27 | 15.27 | qfq | 3,847,192 | 58,285,681 | 3.81% |
| 2025-08-21 | 15.00 | 15.14 | 14.67 | 14.71 | 14.71 | qfq | 2,626,000 | 38,943,376 | -1.54% |
| 2025-08-20 | 14.58 | 15.06 | 14.58 | 14.94 | 14.94 | qfq | 4,987,300 | 74,348,201 | 4.04% |
| 2025-08-19 | 13.93 | 14.36 | 13.80 | 14.36 | 14.36 | qfq | 4,760,201 | 67,475,901 | 4.97% |
| 2025-08-18 | 13.84 | 13.84 | 13.60 | 13.68 | 13.68 | qfq | 2,216,601 | 30,368,990 | -1.44% |
| 2025-08-15 | 13.70 | 13.89 | 13.69 | 13.88 | 13.88 | qfq | 1,492,720 | 20,579,427 | 0.87% |
| 2025-08-14 | 13.92 | 14.08 | 13.76 | 13.76 | 13.76 | qfq | 1,790,516 | 24,873,543 | -1.08% |
| 2025-08-13 | 14.13 | 14.22 | 13.91 | 13.91 | 13.91 | qfq | 1,675,600 | 23,500,467 | -1.56% |
| 2025-08-12 | 14.17 | 14.31 | 14.00 | 14.13 | 14.13 | qfq | 1,750,300 | 24,758,897 | -0.70% |
| 2025-08-11 | 14.20 | 14.56 | 14.13 | 14.23 | 14.23 | qfq | 2,115,701 | 30,289,875 | -0.07% |
| 2025-08-08 | 14.13 | 14.30 | 13.90 | 14.24 | 14.24 | qfq | 1,898,400 | 26,861,373 | 0.99% |
| 2025-08-07 | 13.67 | 14.29 | 13.67 | 14.10 | 14.10 | qfq | 2,737,679 | 38,391,577 | 3.15% |
| 2025-08-06 | 13.70 | 13.80 | 13.63 | 13.67 | 13.67 | qfq | 1,440,500 | 19,756,000 | -0.73% |
| 2025-08-05 | 13.69 | 13.88 | 13.52 | 13.77 | 13.77 | qfq | 1,231,602 | 16,874,476 | 0.58% |
| 2025-08-04 | 13.54 | 13.70 | 13.38 | 13.69 | 13.69 | qfq | 1,497,600 | 20,281,464 | 0.15% |
| 2025-08-01 | 13.94 | 13.99 | 13.50 | 13.67 | 13.67 | qfq | 3,271,700 | 44,761,344 | -2.08% |
| 2025-07-31 | 14.39 | 14.45 | 13.90 | 13.96 | 13.96 | qfq | 2,945,500 | 41,572,090 | -2.99% |
| 2025-07-30 | 14.55 | 14.73 | 14.31 | 14.39 | 14.39 | qfq | 4,084,000 | 59,358,861 | 2.27% |
| 2025-07-29 | 14.22 | 14.28 | 13.96 | 14.07 | 14.07 | qfq | 1,890,800 | 26,598,077 | -1.54% |
| 2025-07-28 | 14.23 | 14.42 | 14.06 | 14.29 | 14.29 | qfq | 1,580,300 | 22,471,210 | 0.70% |
| 2025-07-25 | 14.23 | 14.34 | 13.95 | 14.19 | 14.19 | qfq | 2,657,396 | 37,534,468 | -0.56% |
| 2025-07-24 | 14.55 | 14.55 | 14.23 | 14.27 | 14.27 | qfq | 2,572,490 | 36,861,019 | -0.42% |
| 2025-07-23 | 14.38 | 14.60 | 14.15 | 14.33 | 14.33 | qfq | 2,903,100 | 41,764,558 | -0.42% |
| 2025-07-22 | 14.61 | 14.71 | 14.12 | 14.39 | 14.39 | qfq | 6,183,662 | 88,723,363 | -2.31% |
| 2025-07-21 | 15.03 | 15.60 | 14.54 | 14.73 | 14.73 | qfq | 12,404,845 | 184,135,056 | -3.79% |
| 2025-07-18 | 15.31 | 15.31 | 14.80 | 15.31 | 15.31 | qfq | 18,759,790 | 286,140,607 | 5.01% |
| 2025-07-17 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | qfq | 371,170 | 5,411,659 | 4.97% |
| 2025-07-16 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | qfq | 646,400 | 8,978,496 | 4.99% |
| 2025-07-15 | 13.93 | 13.93 | 13.23 | 13.23 | 13.23 | qfq | 5,083,600 | 68,177,507 | -5.03% |
| 2025-07-14 | 13.50 | 13.98 | 13.47 | 13.93 | 13.93 | qfq | 3,153,923 | 43,415,619 | 3.34% |
| 2025-07-11 | 13.77 | 13.85 | 13.38 | 13.48 | 13.48 | qfq | 3,042,900 | 41,238,509 | -2.11% |
| 2025-07-10 | 13.33 | 13.83 | 13.31 | 13.77 | 13.77 | qfq | 3,027,600 | 41,144,582 | 2.38% |
| 2025-07-09 | 13.57 | 13.88 | 13.26 | 13.45 | 13.45 | qfq | 2,466,100 | 33,196,849 | 0.00% |
| 2025-07-08 | 13.36 | 14.02 | 13.32 | 13.45 | 13.45 | qfq | 5,349,900 | 73,052,803 | 0.07% |
| 2025-07-07 | 12.78 | 13.44 | 12.78 | 13.44 | 13.44 | qfq | 3,646,100 | 48,196,709 | 5.00% |
| 2025-07-04 | 13.12 | 13.26 | 12.64 | 12.80 | 12.80 | qfq | 3,129,332 | 40,535,079 | -2.44% |
| 2025-07-03 | 13.13 | 13.37 | 12.97 | 13.12 | 13.12 | qfq | 2,883,400 | 37,933,665 | -1.28% |
| 2025-07-02 | 13.13 | 13.36 | 13.00 | 13.29 | 13.29 | qfq | 4,249,000 | 56,009,618 | -0.15% |
| 2025-07-01 | 12.75 | 13.34 | 12.75 | 13.31 | 13.31 | qfq | 8,986,202 | 118,987,763 | 4.80% |
| 2025-06-30 | 12.40 | 12.81 | 12.40 | 12.70 | 12.70 | qfq | 4,474,625 | 56,547,077 | 2.17% |
| 2025-06-27 | 12.79 | 12.79 | 12.43 | 12.43 | 12.43 | qfq | 9,473,496 | 118,501,623 | -4.97% |
| 2025-06-26 | 13.69 | 13.69 | 12.70 | 13.08 | 13.08 | qfq | 12,193,871 | 162,838,190 | 0.31% |
| 2025-06-25 | 12.62 | 13.24 | 12.60 | 13.04 | 13.04 | qfq | 7,330,900 | 95,720,561 | 3.41% |
| 2025-06-24 | 12.23 | 12.75 | 12.21 | 12.61 | 12.61 | qfq | 3,778,812 | 47,396,974 | 3.87% |
| 2025-06-23 | 11.90 | 12.14 | 11.83 | 12.14 | 12.14 | qfq | 4,167,909 | 49,886,284 | 1.93% |
| 2025-06-20 | 11.67 | 12.19 | 11.38 | 11.91 | 11.91 | qfq | 5,871,975 | 69,347,971 | 2.41% |
| 2025-06-19 | 11.55 | 11.63 | 11.32 | 11.63 | 11.63 | qfq | 2,662,900 | 30,574,236 | 0.00% |
| 2025-06-18 | 11.62 | 11.75 | 11.35 | 11.63 | 11.63 | qfq | 1,967,230 | 22,635,041 | 0.09% |
| 2025-06-17 | 11.69 | 11.80 | 11.52 | 11.62 | 11.62 | qfq | 1,756,200 | 20,405,953 | -0.68% |
| 2025-06-16 | 11.64 | 11.84 | 11.54 | 11.70 | 11.70 | qfq | 1,666,401 | 19,542,188 | 0.60% |
| 2025-06-13 | 11.75 | 11.82 | 11.51 | 11.63 | 11.63 | qfq | 2,196,700 | 25,565,006 | -1.94% |
| 2025-06-12 | 11.97 | 12.03 | 11.80 | 11.86 | 11.86 | qfq | 1,823,100 | 21,678,803 | -0.84% |
| 2025-06-11 | 11.91 | 12.26 | 11.80 | 11.96 | 11.96 | qfq | 3,273,700 | 39,389,514 | 0.50% |
| 2025-06-10 | 11.65 | 11.97 | 11.57 | 11.90 | 11.90 | qfq | 4,586,700 | 54,336,012 | 2.41% |
| 2025-06-09 | 11.59 | 11.99 | 11.59 | 11.62 | 11.62 | qfq | 3,832,800 | 44,996,632 | 1.75% |
| 2025-06-06 | 11.17 | 11.46 | 11.08 | 11.42 | 11.42 | qfq | 4,208,812 | 47,239,993 | 0.71% |
| 2025-06-05 | 11.55 | 11.73 | 11.32 | 11.34 | 11.34 | qfq | 6,212,600 | 72,187,989 | 1.52% |
| 2025-06-04 | 11.09 | 11.17 | 11.00 | 11.17 | 11.17 | qfq | 1,808,544 | 20,085,174 | 1.36% |
| 2025-06-03 | 11.04 | 11.24 | 10.98 | 11.02 | 11.02 | qfq | 2,395,050 | 26,632,038 | 0.00% |
| 2025-05-30 | 11.20 | 11.23 | 10.89 | 11.02 | 11.02 | qfq | 3,567,000 | 39,352,772 | -2.39% |
| 2025-05-29 | 11.57 | 11.70 | 11.26 | 11.29 | 11.29 | qfq | 5,993,200 | 68,538,814 | -2.34% |
| 2025-05-28 | 11.56 | 11.56 | 11.16 | 11.56 | 11.56 | qfq | 6,251,268 | 71,576,565 | 5.00% |
| 2025-05-27 | 11.50 | 11.50 | 10.87 | 11.01 | 11.01 | qfq | 5,661,000 | 63,156,326 | 0.18% |
| 2025-05-26 | 10.69 | 10.99 | 10.68 | 10.99 | 10.99 | qfq | 1,575,537 | 17,252,952 | 4.97% |
| 2025-05-23 | 10.48 | 10.76 | 10.41 | 10.47 | 10.47 | qfq | 2,612,400 | 27,623,356 | 0.00% |
| 2025-05-22 | 10.70 | 10.85 | 10.35 | 10.47 | 10.47 | qfq | 2,747,410 | 28,984,532 | -2.42% |
| 2025-05-21 | 10.60 | 10.85 | 10.48 | 10.73 | 10.73 | qfq | 2,481,800 | 26,475,935 | 0.85% |
| 2025-05-20 | 10.22 | 10.78 | 10.22 | 10.64 | 10.64 | qfq | 3,140,463 | 33,249,427 | 3.50% |
| 2025-05-19 | 10.25 | 10.46 | 10.17 | 10.28 | 10.28 | qfq | 3,711,100 | 38,378,112 | 3.01% |
| 2025-05-16 | 10.15 | 10.22 | 9.97 | 9.98 | 9.98 | qfq | 2,183,700 | 21,946,048 | -2.44% |
| 2025-05-15 | 10.38 | 10.40 | 10.16 | 10.23 | 10.23 | qfq | 2,951,145 | 30,376,283 | 0.69% |
| 2025-05-14 | 10.02 | 10.28 | 9.94 | 10.16 | 10.16 | qfq | 1,841,934 | 18,606,521 | 1.09% |
| 2025-05-13 | 10.38 | 10.55 | 9.97 | 10.05 | 10.05 | qfq | 3,730,378 | 38,067,286 | -3.18% |
| 2025-05-12 | 10.10 | 10.49 | 9.89 | 10.38 | 10.38 | qfq | 3,686,044 | 37,672,127 | 3.28% |
| 2025-05-09 | 9.99 | 10.25 | 9.80 | 10.05 | 10.05 | qfq | 3,421,844 | 34,239,884 | 0.90% |
| 2025-05-08 | 9.51 | 10.01 | 9.49 | 9.96 | 9.96 | qfq | 4,191,621 | 40,733,555 | 3.75% |
| 2025-05-07 | 9.75 | 9.75 | 9.42 | 9.60 | 9.60 | qfq | 7,933,525 | 76,114,347 | 3.34% |
| 2025-05-06 | 9.10 | 9.29 | 9.05 | 9.29 | 9.29 | qfq | 2,379,616 | 21,854,179 | 4.97% |
| 2025-04-30 | 8.43 | 8.85 | 8.43 | 8.85 | 8.85 | qfq | 9,282,381 | 80,566,359 | 4.98% |
| 2025-04-28 | 8.35 | 8.65 | 8.06 | 8.43 | 8.43 | qfq | 8,052,303 | 66,863,473 | -5.92% |
| 2025-04-25 | 9.12 | 9.12 | 8.90 | 8.96 | 8.96 | qfq | 3,843,272 | 34,515,999 | -0.55% |
| 2025-04-24 | 9.00 | 9.18 | 8.91 | 9.01 | 9.01 | qfq | 4,069,500 | 36,804,723 | -0.99% |
| 2025-04-23 | 9.24 | 9.31 | 8.90 | 9.10 | 9.10 | qfq | 7,250,530 | 65,726,825 | -2.05% |
| 2025-04-22 | 9.60 | 9.60 | 9.28 | 9.29 | 9.29 | qfq | 4,903,300 | 45,873,609 | -3.23% |
| 2025-04-21 | 9.53 | 9.68 | 9.35 | 9.60 | 9.60 | qfq | 5,003,900 | 47,520,907 | -0.93% |
| 2025-04-18 | 9.98 | 10.16 | 9.52 | 9.69 | 9.69 | qfq | 5,014,400 | 48,739,967 | -2.91% |
| 2025-04-17 | 9.92 | 10.26 | 9.81 | 9.98 | 9.98 | qfq | 5,617,600 | 56,611,188 | 1.22% |
| 2025-04-16 | 10.27 | 10.55 | 9.78 | 9.86 | 9.86 | qfq | 6,530,834 | 65,769,171 | -3.52% |
| 2025-04-15 | 10.88 | 11.04 | 10.16 | 10.22 | 10.22 | qfq | 11,562,102 | 122,114,239 | -2.29% |
| 2025-04-14 | 9.68 | 10.46 | 9.68 | 10.46 | 10.46 | qfq | 4,988,700 | 50,338,582 | 9.99% |
| 2025-04-11 | 9.43 | 9.85 | 9.33 | 9.51 | 9.51 | qfq | 4,923,663 | 47,304,111 | -1.04% |
| 2025-04-10 | 9.53 | 9.82 | 9.38 | 9.61 | 9.61 | qfq | 8,014,734 | 76,946,504 | 2.67% |
| 2025-04-09 | 9.10 | 9.52 | 8.69 | 9.36 | 9.36 | qfq | 10,574,749 | 95,951,406 | -3.11% |
| 2025-04-08 | 9.66 | 10.25 | 9.66 | 9.66 | 9.66 | qfq | 10,920,210 | 106,178,311 | -9.97% |
| 2025-04-07 | 10.75 | 10.98 | 10.73 | 10.73 | 10.73 | qfq | 2,342,100 | 25,177,831 | -9.98% |
| 2025-04-03 | 11.64 | 12.80 | 11.12 | 11.92 | 11.92 | qfq | 22,446,824 | 268,543,478 | 0.59% |
| 2025-04-02 | 11.50 | 11.85 | 10.98 | 11.85 | 11.85 | qfq | 5,418,250 | 63,149,883 | 10.03% |
| 2025-04-01 | 10.00 | 10.77 | 10.00 | 10.77 | 10.77 | qfq | 2,697,597 | 28,642,471 | 10.01% |
| 2025-03-31 | 9.63 | 10.29 | 9.40 | 9.79 | 9.79 | qfq | 5,275,043 | 51,875,005 | 0.51% |
| 2025-03-28 | 9.93 | 10.00 | 9.72 | 9.74 | 9.74 | qfq | 2,065,000 | 20,258,877 | -1.32% |
| 2025-03-27 | 10.09 | 10.16 | 9.78 | 9.87 | 9.87 | qfq | 2,391,775 | 23,665,169 | -2.47% |
| 2025-03-26 | 9.81 | 10.22 | 9.72 | 10.12 | 10.12 | qfq | 3,203,265 | 32,324,268 | 2.64% |
| 2025-03-25 | 9.89 | 9.99 | 9.71 | 9.86 | 9.86 | qfq | 3,012,350 | 29,662,235 | -1.20% |
| 2025-03-24 | 10.52 | 10.58 | 9.77 | 9.98 | 9.98 | qfq | 5,207,600 | 52,506,910 | -5.94% |
| 2025-03-21 | 10.81 | 10.87 | 10.51 | 10.61 | 10.61 | qfq | 3,330,300 | 35,442,660 | -2.21% |
| 2025-03-20 | 10.88 | 10.98 | 10.80 | 10.85 | 10.85 | qfq | 2,721,305 | 29,668,640 | -0.09% |
| 2025-03-19 | 11.13 | 11.13 | 10.80 | 10.86 | 10.86 | qfq | 3,843,000 | 41,878,016 | -2.43% |
| 2025-03-18 | 11.15 | 11.21 | 10.97 | 11.13 | 11.13 | qfq | 2,861,106 | 31,711,978 | 0.54% |
| 2025-03-17 | 11.03 | 11.15 | 10.95 | 11.07 | 11.07 | qfq | 4,004,000 | 44,281,874 | 1.65% |
| 2025-03-14 | 10.82 | 10.96 | 10.72 | 10.89 | 10.89 | qfq | 3,663,700 | 39,793,529 | -0.27% |
| 2025-03-13 | 10.73 | 10.98 | 10.60 | 10.92 | 10.92 | qfq | 5,083,400 | 54,719,522 | 0.65% |
| 2025-03-12 | 11.03 | 11.04 | 10.83 | 10.85 | 10.85 | qfq | 4,376,626 | 47,667,905 | -1.81% |
| 2025-03-11 | 10.85 | 11.11 | 10.73 | 11.05 | 11.05 | qfq | 4,909,530 | 53,743,282 | 0.91% |
| 2025-03-10 | 10.60 | 10.98 | 10.56 | 10.95 | 10.95 | qfq | 4,586,230 | 49,632,500 | 2.15% |
| 2025-03-07 | 10.86 | 10.93 | 10.59 | 10.72 | 10.72 | qfq | 5,226,900 | 56,041,957 | -2.19% |
| 2025-03-06 | 10.83 | 11.04 | 10.72 | 10.96 | 10.96 | qfq | 5,758,057 | 62,980,610 | 1.20% |
| 2025-03-05 | 10.90 | 10.94 | 10.50 | 10.83 | 10.83 | qfq | 6,367,545 | 68,273,024 | -1.46% |
| 2025-03-04 | 10.72 | 11.03 | 10.66 | 10.99 | 10.99 | qfq | 6,555,468 | 71,120,725 | 3.29% |
| 2025-03-03 | 10.91 | 11.05 | 10.55 | 10.64 | 10.64 | qfq | 9,649,118 | 103,839,014 | -3.45% |
| 2025-02-28 | 11.79 | 12.03 | 11.00 | 11.02 | 11.02 | qfq | 11,932,656 | 136,838,778 | -6.13% |
| 2025-02-27 | 11.84 | 12.11 | 11.35 | 11.74 | 11.74 | qfq | 16,537,666 | 192,940,591 | -4.16% |
| 2025-02-26 | 12.08 | 12.61 | 12.00 | 12.25 | 12.25 | qfq | 21,585,967 | 263,992,709 | -2.85% |
| 2025-02-25 | 11.39 | 12.61 | 11.26 | 12.61 | 12.61 | qfq | 11,031,656 | 134,347,897 | 10.03% |
| 2025-02-24 | 12.18 | 12.34 | 11.43 | 11.46 | 11.46 | qfq | 19,275,129 | 224,596,798 | -8.76% |
| 2025-02-21 | 12.63 | 13.33 | 12.36 | 12.56 | 12.56 | qfq | 26,407,873 | 339,205,934 | -7.99% |
| 2025-02-20 | 13.12 | 13.65 | 12.41 | 13.65 | 13.65 | qfq | 37,015,113 | 492,421,115 | 9.99% |
| 2025-02-19 | 11.28 | 12.41 | 11.06 | 12.41 | 12.41 | qfq | 14,043,690 | 169,195,810 | 10.02% |
| 2025-02-18 | 10.40 | 11.28 | 10.08 | 11.28 | 11.28 | qfq | 19,651,028 | 212,572,169 | 10.05% |
| 2025-02-17 | 9.54 | 10.25 | 9.43 | 10.25 | 10.25 | qfq | 5,747,130 | 56,889,804 | 9.98% |
| 2025-02-14 | 9.48 | 9.56 | 9.27 | 9.32 | 9.32 | qfq | 2,290,500 | 21,457,039 | -2.20% |
| 2025-02-13 | 9.82 | 9.89 | 9.48 | 9.53 | 9.53 | qfq | 2,997,000 | 28,817,229 | -1.55% |
| 2025-02-12 | 9.90 | 9.95 | 9.60 | 9.68 | 9.68 | qfq | 3,375,118 | 32,778,110 | -1.22% |
| 2025-02-11 | 10.05 | 10.10 | 9.67 | 9.80 | 9.80 | qfq | 3,787,500 | 36,960,853 | -2.49% |
| 2025-02-10 | 9.60 | 10.07 | 9.55 | 10.05 | 10.05 | qfq | 3,643,000 | 35,751,060 | 5.57% |
| 2025-02-07 | 9.29 | 9.68 | 9.29 | 9.52 | 9.52 | qfq | 4,138,243 | 39,398,420 | 2.81% |
| 2025-02-06 | 9.18 | 9.28 | 8.90 | 9.26 | 9.26 | qfq | 4,182,500 | 38,243,176 | 1.98% |
| 2025-02-05 | 9.22 | 9.29 | 8.81 | 9.08 | 9.08 | qfq | 5,277,037 | 48,011,527 | 2.60% |
| 2025-01-27 | 8.32 | 9.00 | 8.27 | 8.85 | 8.85 | qfq | 9,428,050 | 81,367,346 | -1.23% |
| 2025-01-24 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | qfq | 1,304,100 | 11,684,736 | -9.95% |
| 2025-01-23 | 10.20 | 10.39 | 9.89 | 9.95 | 9.95 | qfq | 3,154,400 | 32,022,123 | -1.39% |
| 2025-01-22 | 10.29 | 10.29 | 10.00 | 10.09 | 10.09 | qfq | 2,466,301 | 24,901,003 | -2.42% |
| 2025-01-21 | 10.55 | 10.70 | 10.25 | 10.34 | 10.34 | qfq | 2,782,900 | 28,853,252 | -1.99% |
| 2025-01-20 | 10.71 | 10.78 | 10.32 | 10.55 | 10.55 | qfq | 2,976,600 | 31,400,447 | 0.29% |
| 2025-01-17 | 10.91 | 10.91 | 10.49 | 10.52 | 10.52 | qfq | 3,410,800 | 36,144,894 | -2.32% |
| 2025-01-16 | 10.93 | 11.05 | 10.65 | 10.77 | 10.77 | qfq | 3,083,500 | 33,315,714 | -0.74% |
| 2025-01-15 | 10.98 | 11.07 | 10.80 | 10.85 | 10.85 | qfq | 3,086,800 | 33,701,492 | -1.54% |
| 2025-01-14 | 10.29 | 11.02 | 10.29 | 11.02 | 11.02 | qfq | 4,385,400 | 47,275,006 | 7.09% |
| 2025-01-13 | 10.27 | 10.46 | 9.88 | 10.29 | 10.29 | qfq | 2,950,200 | 29,990,692 | 0.19% |
| 2025-01-10 | 10.78 | 11.02 | 10.22 | 10.27 | 10.27 | qfq | 3,912,600 | 41,527,153 | -4.73% |
| 2025-01-09 | 10.59 | 11.18 | 10.55 | 10.78 | 10.78 | qfq | 5,071,845 | 54,800,358 | 2.28% |
| 2025-01-08 | 10.45 | 10.94 | 10.12 | 10.54 | 10.54 | qfq | 5,491,389 | 57,662,790 | -0.47% |
| 2025-01-07 | 9.83 | 10.68 | 9.83 | 10.59 | 10.59 | qfq | 5,802,300 | 59,479,650 | 7.95% |
| 2025-01-06 | 10.13 | 10.15 | 9.51 | 9.81 | 9.81 | qfq | 3,624,100 | 35,640,016 | -1.90% |
| 2025-01-03 | 10.60 | 10.66 | 9.96 | 10.00 | 10.00 | qfq | 4,992,200 | 51,247,754 | -5.75% |
| 2025-01-02 | 10.74 | 10.94 | 10.48 | 10.61 | 10.61 | qfq | 4,879,146 | 52,177,063 | -1.12% |
| 2024-12-31 | 11.24 | 11.24 | 10.70 | 10.73 | 10.73 | qfq | 5,276,800 | 57,655,351 | -3.51% |
| 2024-12-30 | 11.77 | 11.90 | 10.96 | 11.12 | 11.12 | qfq | 10,244,972 | 114,754,091 | -5.52% |
| 2024-12-27 | 11.75 | 12.41 | 11.74 | 11.77 | 11.77 | qfq | 9,950,981 | 119,725,639 | -0.93% |
| 2024-12-26 | 12.03 | 12.15 | 11.23 | 11.88 | 11.88 | qfq | 11,918,092 | 139,948,505 | 0.68% |
| 2024-12-25 | 12.64 | 12.88 | 11.71 | 11.80 | 11.80 | qfq | 16,392,136 | 194,803,062 | -9.30% |
| 2024-12-24 | 13.01 | 13.70 | 13.01 | 13.01 | 13.01 | qfq | 16,411,189 | 215,538,838 | -9.97% |
| 2024-12-23 | 14.45 | 14.82 | 14.45 | 14.45 | 14.45 | qfq | 7,276,800 | 105,403,096 | -10.02% |
| 2024-12-20 | 18.36 | 18.36 | 15.57 | 16.06 | 16.06 | qfq | 33,970,476 | 593,347,678 | -3.77% |
| 2024-12-19 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | qfq | 3,069,032 | 51,222,144 | 10.02% |
| 2024-12-18 | 13.85 | 15.17 | 13.50 | 15.17 | 15.17 | qfq | 6,721,216 | 98,222,366 | 10.01% |
| 2024-12-17 | 14.77 | 14.90 | 13.59 | 13.79 | 13.79 | qfq | 5,356,500 | 75,129,307 | -5.48% |
| 2024-12-16 | 15.30 | 15.71 | 14.35 | 14.59 | 14.59 | qfq | 10,475,503 | 155,753,657 | -6.59% |
| 2024-12-13 | 14.37 | 15.96 | 14.11 | 15.62 | 15.62 | qfq | 11,937,301 | 179,859,541 | 7.65% |
| 2024-12-12 | 14.28 | 15.13 | 14.25 | 14.51 | 14.51 | qfq | 6,678,178 | 97,377,696 | 1.61% |
| 2024-12-11 | 14.20 | 14.40 | 14.01 | 14.28 | 14.28 | qfq | 6,159,641 | 87,663,755 | 0.14% |
| 2024-12-10 | 14.23 | 14.42 | 13.74 | 14.26 | 14.26 | qfq | 8,440,900 | 118,667,602 | 1.86% |
| 2024-12-09 | 14.45 | 14.78 | 13.90 | 14.00 | 14.00 | qfq | 13,069,600 | 187,150,174 | -3.31% |
| 2024-12-06 | 13.22 | 14.48 | 13.05 | 14.48 | 14.48 | qfq | 8,439,814 | 118,123,016 | 10.03% |
| 2024-12-05 | 13.12 | 13.26 | 12.96 | 13.16 | 13.16 | qfq | 2,386,000 | 31,270,753 | 1.23% |
| 2024-12-04 | 13.26 | 13.35 | 12.90 | 13.00 | 13.00 | qfq | 3,903,900 | 51,194,126 | -1.14% |
| 2024-12-03 | 13.22 | 13.28 | 12.87 | 13.15 | 13.15 | qfq | 2,183,100 | 28,516,201 | 0.46% |
| 2024-12-02 | 12.86 | 13.15 | 12.68 | 13.09 | 13.09 | qfq | 2,889,000 | 37,421,050 | 3.31% |
| 2024-11-29 | 12.58 | 12.89 | 12.46 | 12.67 | 12.67 | qfq | 3,370,300 | 42,684,136 | 1.12% |
| 2024-11-28 | 12.41 | 12.78 | 12.40 | 12.53 | 12.53 | qfq | 4,765,300 | 60,051,821 | 1.05% |
| 2024-11-27 | 12.99 | 13.08 | 12.01 | 12.40 | 12.40 | qfq | 6,195,700 | 76,368,975 | -4.32% |
| 2024-11-26 | 13.36 | 13.41 | 12.91 | 12.96 | 12.96 | qfq | 2,118,400 | 27,908,298 | -1.52% |
| 2024-11-25 | 13.13 | 13.23 | 12.70 | 13.16 | 13.16 | qfq | 3,293,100 | 42,665,600 | -0.68% |
| 2024-11-22 | 13.28 | 13.63 | 13.12 | 13.25 | 13.25 | qfq | 5,193,100 | 69,447,340 | -0.75% |
| 2024-11-21 | 13.17 | 13.59 | 12.98 | 13.35 | 13.35 | qfq | 3,867,700 | 51,225,272 | 2.22% |
| 2024-11-20 | 12.96 | 13.14 | 12.57 | 13.06 | 13.06 | qfq | 2,931,500 | 38,062,972 | 1.32% |
| 2024-11-19 | 12.60 | 13.00 | 12.48 | 12.89 | 12.89 | qfq | 4,287,500 | 54,724,960 | 2.22% |
| 2024-11-18 | 13.64 | 13.88 | 12.45 | 12.61 | 12.61 | qfq | 5,504,200 | 71,173,322 | -7.48% |
| 2024-11-15 | 13.86 | 14.20 | 13.46 | 13.63 | 13.63 | qfq | 5,013,666 | 68,808,007 | -2.08% |
| 2024-11-14 | 14.55 | 14.72 | 13.81 | 13.92 | 13.92 | qfq | 4,936,100 | 70,630,422 | -4.72% |
| 2024-11-13 | 14.59 | 15.12 | 14.18 | 14.61 | 14.61 | qfq | 4,800,000 | 70,051,234 | 1.11% |
| 2024-11-12 | 14.41 | 14.85 | 14.17 | 14.45 | 14.45 | qfq | 4,290,500 | 62,467,862 | 0.63% |
| 2024-11-11 | 14.15 | 14.46 | 13.88 | 14.36 | 14.36 | qfq | 6,224,592 | 88,504,716 | 0.21% |
| 2024-11-08 | 14.40 | 14.88 | 13.93 | 14.33 | 14.33 | qfq | 6,551,500 | 93,951,425 | 0.49% |
| 2024-11-07 | 14.01 | 14.56 | 14.01 | 14.26 | 14.26 | qfq | 6,610,402 | 94,592,771 | 1.86% |
| 2024-11-06 | 13.61 | 14.50 | 13.31 | 14.00 | 14.00 | qfq | 8,044,277 | 112,316,068 | 2.87% |
| 2024-11-05 | 13.18 | 13.63 | 12.91 | 13.61 | 13.61 | qfq | 5,833,859 | 77,438,168 | 2.95% |
| 2024-11-04 | 13.15 | 13.30 | 12.68 | 13.22 | 13.22 | qfq | 6,110,451 | 79,604,025 | -1.64% |
| 2024-11-01 | 14.40 | 14.46 | 13.20 | 13.44 | 13.44 | qfq | 10,139,913 | 138,209,022 | -8.01% |
| 2024-10-31 | 14.63 | 14.99 | 14.00 | 14.61 | 14.61 | qfq | 10,619,878 | 152,728,455 | -1.22% |
| 2024-10-30 | 14.91 | 15.04 | 14.18 | 14.79 | 14.79 | qfq | 10,599,500 | 156,120,578 | -2.63% |
| 2024-10-29 | 14.30 | 15.34 | 14.02 | 15.19 | 15.19 | qfq | 17,169,661 | 253,477,987 | 5.56% |
| 2024-10-28 | 13.79 | 14.65 | 13.40 | 14.39 | 14.39 | qfq | 16,427,941 | 229,958,655 | 4.28% |
| 2024-10-25 | 13.56 | 14.26 | 13.00 | 13.80 | 13.80 | qfq | 20,799,784 | 281,535,680 | 2.00% |
| 2024-10-24 | 12.15 | 13.53 | 12.15 | 13.53 | 13.53 | qfq | 19,720,444 | 260,894,145 | 10.00% |
| 2024-10-23 | 11.30 | 12.30 | 11.30 | 12.30 | 12.30 | qfq | 5,879,627 | 71,402,179 | 10.02% |
| 2024-10-22 | 11.52 | 11.70 | 11.08 | 11.18 | 11.18 | qfq | 5,156,575 | 58,416,031 | -2.61% |
| 2024-10-21 | 10.86 | 11.55 | 10.86 | 11.48 | 11.48 | qfq | 5,883,376 | 66,502,015 | 5.71% |
| 2024-10-18 | 10.52 | 10.97 | 10.48 | 10.86 | 10.86 | qfq | 4,457,680 | 48,056,545 | 3.23% |
| 2024-10-17 | 10.41 | 10.84 | 10.40 | 10.52 | 10.52 | qfq | 4,429,165 | 46,945,041 | 1.45% |
| 2024-10-16 | 10.12 | 10.47 | 10.00 | 10.37 | 10.37 | qfq | 3,058,201 | 31,487,285 | 1.87% |
| 2024-10-15 | 10.30 | 10.62 | 9.90 | 10.18 | 10.18 | qfq | 5,701,201 | 58,948,270 | -1.45% |
| 2024-10-14 | 9.45 | 10.33 | 9.45 | 10.33 | 10.33 | qfq | 4,946,201 | 49,207,592 | 9.43% |
| 2024-10-11 | 9.78 | 9.91 | 9.30 | 9.44 | 9.44 | qfq | 3,429,600 | 32,895,291 | -4.07% |
| 2024-10-10 | 9.68 | 10.24 | 9.41 | 9.84 | 9.84 | qfq | 4,893,400 | 48,489,937 | 3.04% |
| 2024-10-09 | 10.24 | 10.28 | 9.45 | 9.55 | 9.55 | qfq | 6,329,203 | 62,756,941 | -8.44% |
| 2024-10-08 | 10.70 | 10.75 | 9.66 | 10.43 | 10.43 | qfq | 8,991,675 | 92,434,421 | 6.65% |
| 2024-09-30 | 9.43 | 9.94 | 9.08 | 9.78 | 9.78 | qfq | 7,907,800 | 75,527,974 | 6.77% |
| 2024-09-27 | 8.98 | 9.46 | 8.92 | 9.16 | 9.16 | qfq | 5,136,170 | 46,884,090 | 3.62% |
| 2024-09-26 | 8.51 | 8.89 | 8.37 | 8.84 | 8.84 | qfq | 4,392,400 | 38,268,103 | 3.88% |
| 2024-09-25 | 8.34 | 8.67 | 8.24 | 8.51 | 8.51 | qfq | 6,129,535 | 52,054,029 | 2.65% |
| 2024-09-24 | 8.22 | 8.32 | 8.04 | 8.29 | 8.29 | qfq | 5,791,095 | 47,441,303 | 1.34% |
| 2024-09-23 | 8.17 | 8.30 | 8.00 | 8.18 | 8.18 | qfq | 5,562,395 | 45,316,833 | 2.25% |
| 2024-09-20 | 8.02 | 8.24 | 7.95 | 8.00 | 8.00 | qfq | 9,169,691 | 74,005,339 | 1.14% |
| 2024-09-19 | 7.73 | 8.00 | 7.58 | 7.91 | 7.91 | qfq | 9,412,371 | 73,952,539 | 2.86% |
| 2024-09-18 | 7.56 | 8.09 | 7.41 | 7.69 | 7.69 | qfq | 7,988,570 | 60,955,234 | 2.12% |
| 2024-09-13 | 7.83 | 7.83 | 7.52 | 7.53 | 7.53 | qfq | 5,983,720 | 45,533,141 | -3.83% |
| 2024-09-12 | 7.77 | 7.89 | 7.63 | 7.83 | 7.83 | qfq | 9,342,376 | 72,653,066 | 0.00% |
| 2024-09-11 | 8.38 | 8.38 | 7.66 | 7.83 | 7.83 | qfq | 15,423,851 | 120,778,232 | -3.93% |
| 2024-09-10 | 7.40 | 8.15 | 7.40 | 8.15 | 8.15 | qfq | 6,751,221 | 54,332,157 | 9.99% |
| 2024-09-09 | 7.33 | 7.51 | 7.22 | 7.41 | 7.41 | qfq | 2,467,100 | 18,162,097 | 1.09% |
| 2024-09-06 | 7.42 | 7.51 | 7.33 | 7.33 | 7.33 | qfq | 1,661,800 | 12,278,455 | -2.27% |
| 2024-09-05 | 7.36 | 7.51 | 7.29 | 7.50 | 7.50 | qfq | 2,321,300 | 17,310,348 | 2.32% |
| 2024-09-04 | 7.44 | 7.44 | 7.21 | 7.33 | 7.33 | qfq | 1,681,200 | 12,305,975 | -0.81% |
| 2024-09-03 | 7.35 | 7.40 | 7.14 | 7.39 | 7.39 | qfq | 1,680,700 | 12,350,350 | 1.51% |
| 2024-09-02 | 7.44 | 7.51 | 7.28 | 7.28 | 7.28 | qfq | 2,028,400 | 14,961,289 | -1.49% |
| 2024-08-30 | 7.18 | 7.49 | 7.18 | 7.39 | 7.39 | qfq | 2,578,000 | 18,973,028 | 2.92% |
| 2024-08-29 | 7.17 | 7.24 | 6.98 | 7.18 | 7.18 | qfq | 2,321,400 | 16,586,053 | 1.56% |
| 2024-08-28 | 7.00 | 7.17 | 6.93 | 7.07 | 7.07 | qfq | 1,673,600 | 11,829,378 | 1.00% |
| 2024-08-27 | 7.13 | 7.16 | 6.97 | 7.00 | 7.00 | qfq | 1,438,100 | 10,125,548 | -1.82% |
| 2024-08-26 | 6.97 | 7.22 | 6.94 | 7.13 | 7.13 | qfq | 1,756,600 | 12,520,508 | 2.15% |
| 2024-08-23 | 7.03 | 7.06 | 6.85 | 6.98 | 6.98 | qfq | 1,830,200 | 12,728,148 | -0.85% |
| 2024-08-22 | 7.35 | 7.35 | 7.03 | 7.04 | 7.04 | qfq | 2,036,700 | 14,539,068 | -2.76% |
| 2024-08-21 | 7.15 | 7.35 | 7.15 | 7.24 | 7.24 | qfq | 2,083,020 | 15,098,080 | -0.28% |
| 2024-08-20 | 7.44 | 7.64 | 7.20 | 7.26 | 7.26 | qfq | 2,543,200 | 18,692,513 | -1.63% |
| 2024-08-19 | 7.50 | 7.50 | 7.28 | 7.38 | 7.38 | qfq | 2,156,500 | 15,894,190 | -0.94% |
| 2024-08-16 | 7.37 | 7.56 | 7.31 | 7.45 | 7.45 | qfq | 3,420,600 | 25,537,202 | 1.09% |
| 2024-08-15 | 7.23 | 7.40 | 7.12 | 7.37 | 7.37 | qfq | 3,023,100 | 22,068,555 | 2.08% |
| 2024-08-14 | 7.24 | 7.35 | 7.20 | 7.22 | 7.22 | qfq | 1,754,600 | 12,719,791 | -0.14% |
| 2024-08-13 | 7.18 | 7.28 | 7.05 | 7.23 | 7.23 | qfq | 2,387,200 | 17,073,534 | 1.12% |
| 2024-08-12 | 7.25 | 7.33 | 7.13 | 7.15 | 7.15 | qfq | 2,639,513 | 19,034,318 | -1.38% |
| 2024-08-09 | 7.37 | 7.46 | 7.23 | 7.25 | 7.25 | qfq | 2,352,900 | 17,248,992 | -0.96% |
| 2024-08-08 | 7.37 | 7.39 | 7.12 | 7.32 | 7.32 | qfq | 4,092,112 | 29,806,996 | -1.35% |
| 2024-08-07 | 7.40 | 7.53 | 7.40 | 7.42 | 7.42 | qfq | 3,913,320 | 29,196,252 | 0.41% |
| 2024-08-06 | 7.29 | 7.49 | 7.26 | 7.39 | 7.39 | qfq | 4,807,800 | 35,428,125 | 0.68% |
| 2024-08-05 | 7.46 | 7.70 | 7.19 | 7.34 | 7.34 | qfq | 6,385,520 | 47,352,201 | -1.74% |
| 2024-08-02 | 7.59 | 7.67 | 7.39 | 7.47 | 7.47 | qfq | 5,320,900 | 39,877,732 | -1.06% |
| 2024-08-01 | 7.80 | 7.80 | 7.50 | 7.55 | 7.55 | qfq | 10,698,275 | 81,562,995 | -3.21% |
| 2024-07-31 | 7.15 | 7.80 | 7.09 | 7.80 | 7.80 | qfq | 10,531,020 | 80,381,480 | 10.01% |
| 2024-07-30 | 7.08 | 7.13 | 6.94 | 7.09 | 7.09 | qfq | 3,968,762 | 27,964,122 | -0.14% |
| 2024-07-29 | 6.90 | 7.13 | 6.81 | 7.10 | 7.10 | qfq | 6,289,400 | 44,136,704 | 2.45% |
| 2024-07-26 | 6.81 | 6.98 | 6.79 | 6.93 | 6.93 | qfq | 7,030,800 | 48,516,910 | 0.43% |
| 2024-07-25 | 7.01 | 7.17 | 6.79 | 6.90 | 6.90 | qfq | 10,850,150 | 75,115,887 | -8.12% |
| 2024-07-24 | 7.97 | 7.98 | 7.51 | 7.51 | 7.51 | qfq | 10,031,401 | 76,924,808 | -9.95% |
| 2024-07-23 | 9.33 | 9.55 | 8.19 | 8.34 | 8.34 | qfq | 20,717,786 | 179,305,550 | -6.19% |
| 2024-07-22 | 8.06 | 8.89 | 7.91 | 8.89 | 8.89 | qfq | 14,631,016 | 128,278,547 | 10.02% |
| 2024-07-19 | 7.64 | 8.20 | 7.64 | 8.08 | 8.08 | qfq | 6,344,555 | 50,473,715 | 5.07% |
| 2024-07-18 | 7.51 | 7.80 | 7.38 | 7.69 | 7.69 | qfq | 6,913,446 | 52,759,734 | -2.66% |
| 2024-07-17 | 7.43 | 8.10 | 7.11 | 7.90 | 7.90 | qfq | 10,492,375 | 80,232,478 | 7.34% |
| 2024-07-16 | 7.52 | 7.60 | 7.26 | 7.36 | 7.36 | qfq | 2,273,036 | 16,912,875 | -2.13% |
| 2024-07-15 | 7.37 | 7.59 | 7.13 | 7.52 | 7.52 | qfq | 3,917,400 | 29,058,144 | 2.31% |
| 2024-07-12 | 7.22 | 7.38 | 7.02 | 7.35 | 7.35 | qfq | 2,701,700 | 19,570,149 | 2.65% |
| 2024-07-11 | 6.79 | 7.17 | 6.79 | 7.16 | 7.16 | qfq | 2,783,500 | 19,544,324 | 7.03% |
| 2024-07-10 | 6.83 | 6.92 | 6.65 | 6.69 | 6.69 | qfq | 1,844,001 | 12,464,315 | -3.32% |
| 2024-07-09 | 6.85 | 7.00 | 6.60 | 6.92 | 6.92 | qfq | 2,385,401 | 16,221,198 | 1.02% |
| 2024-07-08 | 7.04 | 7.22 | 6.80 | 6.85 | 6.85 | qfq | 2,678,900 | 18,516,806 | -2.97% |
| 2024-07-05 | 7.10 | 7.14 | 6.94 | 7.06 | 7.06 | qfq | 2,123,781 | 14,999,844 | -0.84% |
| 2024-07-04 | 7.39 | 7.59 | 7.02 | 7.12 | 7.12 | qfq | 3,343,693 | 23,981,959 | -3.39% |
| 2024-07-03 | 7.70 | 7.72 | 7.35 | 7.37 | 7.37 | qfq | 2,654,070 | 19,782,007 | -4.04% |
| 2024-07-02 | 7.70 | 7.73 | 7.47 | 7.68 | 7.68 | qfq | 2,576,300 | 19,634,834 | 1.19% |
| 2024-07-01 | 7.51 | 7.64 | 7.16 | 7.59 | 7.59 | qfq | 4,298,315 | 31,907,193 | -0.13% |
| 2024-06-28 | 7.39 | 7.64 | 7.34 | 7.60 | 7.60 | qfq | 5,043,702 | 37,926,900 | 0.00% |
| 2024-06-27 | 7.38 | 7.89 | 7.24 | 7.60 | 7.60 | qfq | 6,205,701 | 47,133,859 | 3.12% |
| 2024-06-26 | 6.98 | 7.40 | 6.76 | 7.37 | 7.37 | qfq | 2,824,400 | 20,139,140 | 5.74% |
| 2024-06-25 | 6.65 | 7.02 | 6.60 | 6.97 | 6.97 | qfq | 2,636,600 | 18,099,548 | 4.65% |
| 2024-06-24 | 7.13 | 7.15 | 6.65 | 6.66 | 6.66 | qfq | 2,853,501 | 19,373,175 | -6.20% |
| 2024-06-21 | 7.21 | 7.22 | 6.88 | 7.10 | 7.10 | qfq | 1,858,415 | 13,228,431 | -1.53% |
| 2024-06-20 | 7.59 | 7.60 | 7.18 | 7.21 | 7.21 | qfq | 2,381,300 | 17,416,194 | -3.74% |
| 2024-06-19 | 7.49 | 7.62 | 7.47 | 7.49 | 7.49 | qfq | 2,750,959 | 20,762,648 | -0.93% |
| 2024-06-18 | 7.14 | 7.78 | 7.14 | 7.56 | 7.56 | qfq | 4,373,201 | 32,830,625 | 4.71% |
| 2024-06-17 | 7.42 | 7.56 | 7.14 | 7.22 | 7.22 | qfq | 3,048,600 | 22,199,020 | -2.96% |
| 2024-06-14 | 7.46 | 7.58 | 7.22 | 7.44 | 7.44 | qfq | 1,759,300 | 13,087,214 | 0.27% |
| 2024-06-13 | 7.62 | 7.68 | 7.32 | 7.42 | 7.42 | qfq | 2,365,200 | 17,581,437 | -1.46% |
| 2024-06-12 | 7.31 | 7.59 | 7.21 | 7.53 | 7.53 | qfq | 2,856,900 | 21,333,979 | 4.44% |
| 2024-06-11 | 7.35 | 7.35 | 6.94 | 7.21 | 7.21 | qfq | 3,320,119 | 23,673,719 | -1.50% |
| 2024-06-07 | 6.88 | 7.40 | 6.88 | 7.32 | 7.32 | qfq | 5,064,600 | 36,708,613 | 6.40% |
| 2024-06-06 | 7.56 | 7.65 | 6.88 | 6.88 | 6.88 | qfq | 4,872,700 | 34,557,678 | -9.95% |
| 2024-06-05 | 7.92 | 7.93 | 7.56 | 7.64 | 7.64 | qfq | 2,702,000 | 20,804,500 | -3.54% |
| 2024-06-04 | 8.42 | 8.44 | 7.78 | 7.92 | 7.92 | qfq | 3,821,300 | 30,309,953 | -5.04% |
| 2024-06-03 | 8.72 | 8.78 | 8.21 | 8.34 | 8.34 | qfq | 3,827,004 | 32,224,296 | -4.25% |
| 2024-05-31 | 8.57 | 8.73 | 8.57 | 8.71 | 8.71 | qfq | 1,960,800 | 16,982,973 | 1.40% |
| 2024-05-30 | 8.50 | 8.78 | 8.50 | 8.59 | 8.59 | qfq | 2,074,100 | 17,921,076 | -0.58% |
| 2024-05-29 | 8.57 | 8.75 | 8.45 | 8.64 | 8.64 | qfq | 2,558,319 | 22,138,155 | 0.82% |
| 2024-05-28 | 8.75 | 8.83 | 8.52 | 8.57 | 8.57 | qfq | 2,502,600 | 21,662,984 | -1.38% |
| 2024-05-27 | 8.75 | 8.87 | 8.50 | 8.69 | 8.69 | qfq | 2,639,800 | 22,835,297 | 0.46% |
| 2024-05-24 | 8.76 | 8.95 | 8.63 | 8.65 | 8.65 | qfq | 2,447,500 | 21,430,960 | -1.26% |
| 2024-05-23 | 8.99 | 9.05 | 8.70 | 8.76 | 8.76 | qfq | 3,242,300 | 28,640,577 | -2.56% |
| 2024-05-22 | 9.20 | 9.33 | 8.93 | 8.99 | 8.99 | qfq | 4,401,459 | 39,937,281 | -3.02% |
| 2024-05-21 | 9.73 | 9.73 | 9.03 | 9.27 | 9.27 | qfq | 7,412,460 | 68,671,047 | -7.58% |
| 2024-05-20 | 10.28 | 10.35 | 9.90 | 10.03 | 10.03 | qfq | 4,720,300 | 47,748,568 | 1.62% |
| 2024-05-17 | 9.94 | 10.02 | 9.77 | 9.87 | 9.87 | qfq | 2,076,200 | 20,533,689 | 0.51% |
| 2024-05-16 | 9.83 | 10.00 | 9.75 | 9.82 | 9.82 | qfq | 1,591,300 | 15,739,752 | 0.00% |
| 2024-05-15 | 9.88 | 10.08 | 9.80 | 9.82 | 9.82 | qfq | 1,621,400 | 16,121,042 | -0.61% |
| 2024-05-14 | 9.70 | 9.92 | 9.60 | 9.88 | 9.88 | qfq | 2,118,200 | 20,730,939 | 2.92% |
| 2024-05-13 | 9.98 | 9.98 | 9.45 | 9.60 | 9.60 | qfq | 2,257,300 | 21,796,949 | -4.00% |
| 2024-05-10 | 10.27 | 10.37 | 9.88 | 10.00 | 10.00 | qfq | 1,845,800 | 18,527,419 | -1.77% |
| 2024-05-09 | 10.06 | 10.21 | 9.89 | 10.18 | 10.18 | qfq | 1,660,900 | 16,835,019 | 2.52% |
| 2024-05-08 | 10.16 | 10.47 | 9.90 | 9.93 | 9.93 | qfq | 2,021,700 | 20,404,004 | -1.68% |
| 2024-05-07 | 10.28 | 10.28 | 9.95 | 10.10 | 10.10 | qfq | 1,632,903 | 16,492,578 | 0.20% |
| 2024-05-06 | 9.97 | 10.19 | 9.90 | 10.08 | 10.08 | qfq | 2,332,090 | 23,467,446 | 2.44% |
| 2024-04-30 | 9.79 | 10.08 | 9.56 | 9.84 | 9.84 | qfq | 3,073,655 | 29,950,008 | 0.72% |
| 2024-04-29 | 9.13 | 9.84 | 9.13 | 9.77 | 9.77 | qfq | 4,286,340 | 41,116,525 | 7.60% |
| 2024-04-26 | 9.42 | 9.42 | 9.06 | 9.08 | 9.08 | qfq | 2,329,200 | 21,302,668 | -0.66% |
| 2024-04-25 | 9.13 | 9.24 | 9.04 | 9.14 | 9.14 | qfq | 1,680,500 | 15,366,957 | -0.11% |
| 2024-04-24 | 9.12 | 9.22 | 8.92 | 9.15 | 9.15 | qfq | 2,194,700 | 20,030,498 | 2.58% |
| 2024-04-23 | 8.70 | 8.95 | 8.60 | 8.92 | 8.92 | qfq | 2,327,355 | 20,520,898 | 3.72% |
| 2024-04-22 | 9.01 | 9.01 | 8.50 | 8.60 | 8.60 | qfq | 2,812,400 | 24,372,795 | -4.23% |
| 2024-04-19 | 9.17 | 9.29 | 8.96 | 8.98 | 8.98 | qfq | 2,500,800 | 22,740,480 | -2.29% |
| 2024-04-18 | 9.04 | 9.50 | 8.74 | 9.19 | 9.19 | qfq | 4,060,700 | 37,046,149 | 1.55% |
| 2024-04-17 | 8.25 | 9.12 | 8.25 | 9.05 | 9.05 | qfq | 4,115,100 | 36,735,643 | 5.60% |
| 2024-04-16 | 9.47 | 9.50 | 8.57 | 8.57 | 8.57 | qfq | 3,687,700 | 32,100,712 | -9.98% |
| 2024-04-15 | 9.43 | 9.98 | 9.41 | 9.52 | 9.52 | qfq | 6,906,400 | 66,362,323 | -8.90% |
| 2024-04-12 | 10.63 | 10.99 | 10.45 | 10.45 | 10.45 | qfq | 3,138,100 | 33,621,583 | -1.60% |
| 2024-04-11 | 10.53 | 10.94 | 10.42 | 10.62 | 10.62 | qfq | 3,375,700 | 36,053,733 | -2.39% |
| 2024-04-10 | 11.14 | 11.42 | 10.64 | 10.88 | 10.88 | qfq | 4,726,200 | 52,209,168 | -2.25% |
| 2024-04-09 | 11.01 | 11.16 | 10.86 | 11.13 | 11.13 | qfq | 3,176,155 | 35,005,331 | 1.18% |
| 2024-04-08 | 11.43 | 11.63 | 11.00 | 11.00 | 11.00 | qfq | 5,192,015 | 57,877,487 | -4.93% |
| 2024-04-03 | 11.93 | 12.13 | 11.45 | 11.57 | 11.57 | qfq | 5,520,218 | 64,338,840 | -3.50% |
| 2024-04-02 | 12.16 | 12.30 | 11.93 | 11.99 | 11.99 | qfq | 7,461,130 | 90,379,343 | -2.68% |
| 2024-04-01 | 11.75 | 12.57 | 11.66 | 12.32 | 12.32 | qfq | 10,920,130 | 131,771,742 | 4.14% |
| 2024-03-29 | 11.53 | 11.93 | 11.53 | 11.83 | 11.83 | qfq | 9,649,129 | 113,342,491 | 1.63% |
| 2024-03-28 | 11.30 | 11.78 | 11.26 | 11.64 | 11.64 | qfq | 15,386,917 | 177,022,756 | -3.48% |
| 2024-03-27 | 11.03 | 12.06 | 11.03 | 12.06 | 12.06 | qfq | 19,819,288 | 236,885,628 | 10.04% |
| 2024-03-26 | 11.51 | 11.67 | 10.90 | 10.96 | 10.96 | qfq | 10,657,325 | 120,245,482 | -7.74% |
| 2024-03-25 | 12.00 | 12.30 | 11.63 | 11.88 | 11.88 | qfq | 21,484,445 | 253,191,325 | -8.05% |
| 2024-03-22 | 14.00 | 14.00 | 12.80 | 12.92 | 12.92 | qfq | 28,654,345 | 394,310,617 | 1.49% |
| 2024-03-21 | 11.55 | 12.73 | 11.43 | 12.73 | 12.73 | qfq | 16,846,285 | 207,657,195 | 10.03% |
| 2024-03-20 | 11.49 | 11.69 | 11.40 | 11.57 | 11.57 | qfq | 7,091,154 | 81,882,837 | -0.60% |
| 2024-03-19 | 11.91 | 12.37 | 11.57 | 11.64 | 11.64 | qfq | 14,403,729 | 170,447,856 | -3.00% |
| 2024-03-18 | 10.88 | 12.00 | 10.86 | 12.00 | 12.00 | qfq | 13,566,700 | 159,511,023 | 9.99% |
| 2024-03-15 | 10.76 | 10.91 | 10.63 | 10.91 | 10.91 | qfq | 2,446,496 | 26,425,939 | 1.30% |
| 2024-03-14 | 10.81 | 11.02 | 10.55 | 10.77 | 10.77 | qfq | 2,982,300 | 32,101,349 | -1.01% |
| 2024-03-13 | 10.68 | 10.95 | 10.63 | 10.88 | 10.88 | qfq | 4,131,300 | 44,768,398 | 1.49% |
| 2024-03-12 | 10.62 | 10.78 | 10.42 | 10.72 | 10.72 | qfq | 3,998,018 | 42,391,981 | 1.32% |
| 2024-03-11 | 10.60 | 10.70 | 10.34 | 10.58 | 10.58 | qfq | 4,252,700 | 44,682,694 | -1.21% |
| 2024-03-08 | 10.59 | 11.49 | 10.53 | 10.71 | 10.71 | qfq | 4,830,840 | 52,147,157 | 1.13% |
| 2024-03-07 | 10.96 | 11.10 | 10.43 | 10.59 | 10.59 | qfq | 6,515,300 | 69,992,764 | -3.38% |
| 2024-03-06 | 10.38 | 11.47 | 10.38 | 10.96 | 10.96 | qfq | 8,326,919 | 92,163,744 | 5.08% |
| 2024-03-05 | 10.59 | 10.92 | 10.40 | 10.43 | 10.43 | qfq | 5,870,623 | 62,063,072 | -3.87% |
| 2024-03-04 | 11.35 | 11.36 | 10.52 | 10.85 | 10.85 | qfq | 12,039,323 | 130,937,552 | -6.63% |
| 2024-03-01 | 10.56 | 11.62 | 10.56 | 11.62 | 11.62 | qfq | 10,417,100 | 115,687,272 | 10.04% |
| 2024-02-29 | 9.45 | 10.56 | 9.45 | 10.56 | 10.56 | qfq | 5,629,001 | 56,741,720 | 10.00% |
| 2024-02-28 | 10.60 | 10.78 | 9.55 | 9.60 | 9.60 | qfq | 5,771,600 | 58,384,304 | -9.35% |
| 2024-02-27 | 10.34 | 10.66 | 10.33 | 10.59 | 10.59 | qfq | 3,054,377 | 32,162,758 | 2.62% |
| 2024-02-26 | 10.35 | 10.60 | 10.10 | 10.32 | 10.32 | qfq | 3,471,474 | 35,995,648 | 1.38% |
| 2024-02-23 | 10.20 | 10.25 | 9.91 | 10.18 | 10.18 | qfq | 3,251,100 | 32,685,747 | 1.80% |
| 2024-02-22 | 9.89 | 10.19 | 9.84 | 10.00 | 10.00 | qfq | 4,101,100 | 41,126,010 | 1.11% |
| 2024-02-21 | 9.88 | 10.28 | 9.62 | 9.89 | 9.89 | qfq | 4,883,777 | 48,870,331 | -0.70% |
| 2024-02-20 | 9.49 | 10.12 | 9.40 | 9.96 | 9.96 | qfq | 5,762,525 | 56,588,760 | 5.17% |
| 2024-02-19 | 8.82 | 9.47 | 8.65 | 9.47 | 9.47 | qfq | 5,289,753 | 48,217,216 | 9.99% |
| 2024-02-08 | 8.20 | 8.77 | 7.67 | 8.61 | 8.61 | qfq | 8,674,294 | 71,298,234 | 7.09% |
| 2024-02-07 | 7.87 | 8.35 | 7.36 | 8.04 | 8.04 | qfq | 11,055,712 | 87,386,375 | 4.82% |
| 2024-02-06 | 7.71 | 8.26 | 7.66 | 7.67 | 7.67 | qfq | 5,522,340 | 42,642,202 | -9.87% |
| 2024-02-05 | 9.48 | 9.57 | 8.51 | 8.51 | 8.51 | qfq | 3,326,900 | 28,735,411 | -10.04% |
| 2024-02-02 | 10.27 | 10.33 | 9.19 | 9.46 | 9.46 | qfq | 3,623,700 | 35,343,369 | -6.98% |
| 2024-02-01 | 10.20 | 10.73 | 9.52 | 10.17 | 10.17 | qfq | 5,566,400 | 56,066,296 | -0.39% |
| 2024-01-31 | 11.01 | 11.09 | 10.11 | 10.21 | 10.21 | qfq | 4,016,118 | 42,223,585 | -8.27% |
| 2024-01-30 | 11.41 | 11.71 | 11.13 | 11.13 | 11.13 | qfq | 3,009,800 | 34,230,947 | -3.97% |
| 2024-01-29 | 12.30 | 12.30 | 11.48 | 11.59 | 11.59 | qfq | 3,816,102 | 44,919,968 | -4.61% |
| 2024-01-26 | 12.20 | 12.83 | 12.11 | 12.15 | 12.15 | qfq | 4,323,002 | 53,308,233 | -0.41% |
| 2024-01-25 | 11.58 | 12.26 | 11.40 | 12.20 | 12.20 | qfq | 4,645,800 | 55,052,164 | 7.21% |
| 2024-01-24 | 11.12 | 11.60 | 10.90 | 11.38 | 11.38 | qfq | 3,715,373 | 41,985,175 | 2.52% |
| 2024-01-23 | 11.27 | 11.39 | 10.98 | 11.10 | 11.10 | qfq | 3,841,809 | 42,780,762 | -0.54% |
| 2024-01-22 | 12.44 | 12.44 | 11.12 | 11.16 | 11.16 | qfq | 4,387,777 | 51,127,754 | -9.64% |
| 2024-01-19 | 12.72 | 12.75 | 12.18 | 12.35 | 12.35 | qfq | 4,039,000 | 49,888,165 | -2.22% |
| 2024-01-18 | 12.41 | 12.98 | 12.20 | 12.63 | 12.63 | qfq | 5,604,900 | 70,229,355 | -1.10% |
| 2024-01-17 | 13.20 | 13.22 | 12.73 | 12.77 | 12.77 | qfq | 3,605,900 | 46,592,059 | -3.62% |
| 2024-01-16 | 13.41 | 13.69 | 12.91 | 13.25 | 13.25 | qfq | 4,200,600 | 55,273,519 | -0.82% |
| 2024-01-15 | 13.65 | 13.65 | 13.16 | 13.36 | 13.36 | qfq | 5,196,200 | 69,206,556 | -2.34% |
| 2024-01-12 | 13.68 | 14.02 | 13.56 | 13.68 | 13.68 | qfq | 6,785,900 | 93,302,756 | -0.07% |
| 2024-01-11 | 13.61 | 13.79 | 13.28 | 13.69 | 13.69 | qfq | 8,471,800 | 114,893,616 | 0.88% |
| 2024-01-10 | 14.04 | 14.20 | 13.47 | 13.57 | 13.57 | qfq | 12,577,600 | 172,223,804 | -3.35% |
| 2024-01-09 | 12.75 | 14.04 | 12.75 | 14.04 | 14.04 | qfq | 6,132,300 | 85,022,726 | 10.03% |
| 2024-01-08 | 13.25 | 13.29 | 12.70 | 12.76 | 12.76 | qfq | 7,952,400 | 103,244,616 | -5.41% |
| 2024-01-05 | 14.12 | 14.19 | 13.37 | 13.49 | 13.49 | qfq | 10,062,600 | 137,648,605 | -5.27% |
| 2024-01-04 | 13.69 | 14.38 | 13.56 | 14.24 | 14.24 | qfq | 12,015,100 | 169,443,315 | 3.94% |
| 2024-01-03 | 13.90 | 14.04 | 13.50 | 13.70 | 13.70 | qfq | 5,629,200 | 77,280,812 | -1.65% |
| 2024-01-02 | 14.08 | 14.35 | 13.79 | 13.93 | 13.93 | qfq | 8,882,700 | 124,707,231 | 0.07% |
| 2023-12-29 | 13.45 | 14.00 | 13.28 | 13.92 | 13.92 | qfq | 9,387,401 | 128,957,164 | 2.88% |
| 2023-12-28 | 13.07 | 13.65 | 12.94 | 13.53 | 13.53 | qfq | 7,235,300 | 97,102,289 | 2.58% |
| 2023-12-27 | 13.20 | 13.42 | 13.07 | 13.19 | 13.19 | qfq | 5,539,719 | 73,323,637 | -0.75% |
| 2023-12-26 | 13.29 | 13.77 | 13.18 | 13.29 | 13.29 | qfq | 7,781,881 | 104,411,056 | -1.63% |
| 2023-12-25 | 13.21 | 13.76 | 13.07 | 13.51 | 13.51 | qfq | 8,135,751 | 109,464,581 | 2.19% |
| 2023-12-22 | 13.51 | 13.75 | 13.09 | 13.22 | 13.22 | qfq | 8,797,000 | 117,304,927 | 0.15% |
| 2023-12-21 | 12.91 | 13.25 | 12.62 | 13.20 | 13.20 | qfq | 5,495,750 | 71,241,269 | 1.77% |
| 2023-12-20 | 12.87 | 13.24 | 12.87 | 12.97 | 12.97 | qfq | 4,981,181 | 65,189,694 | 0.86% |
| 2023-12-19 | 13.06 | 13.11 | 12.66 | 12.86 | 12.86 | qfq | 5,304,200 | 68,167,529 | -1.38% |
| 2023-12-18 | 13.15 | 13.55 | 12.97 | 13.04 | 13.04 | qfq | 6,360,373 | 84,021,908 | -1.51% |
| 2023-12-15 | 13.30 | 13.31 | 13.05 | 13.24 | 13.24 | qfq | 5,607,689 | 73,942,446 | -0.53% |
| 2023-12-14 | 13.68 | 13.71 | 13.26 | 13.31 | 13.31 | qfq | 7,921,741 | 106,133,563 | -2.28% |
| 2023-12-13 | 13.40 | 13.86 | 13.11 | 13.62 | 13.62 | qfq | 12,342,150 | 166,270,625 | 1.26% |
| 2023-12-12 | 13.28 | 13.61 | 13.26 | 13.45 | 13.45 | qfq | 11,011,319 | 148,039,239 | 0.00% |
| 2023-12-11 | 12.55 | 13.55 | 12.54 | 13.45 | 13.45 | qfq | 16,199,741 | 215,386,598 | 1.43% |
| 2023-12-08 | 12.84 | 13.98 | 12.75 | 13.26 | 13.26 | qfq | 18,958,410 | 253,655,659 | 2.39% |
| 2023-12-07 | 12.90 | 13.32 | 12.52 | 12.95 | 12.95 | qfq | 14,011,418 | 179,756,368 | 0.94% |
| 2023-12-06 | 12.40 | 13.45 | 12.40 | 12.83 | 12.83 | qfq | 16,023,390 | 208,442,794 | 2.64% |
| 2023-12-05 | 12.68 | 12.79 | 12.43 | 12.50 | 12.50 | qfq | 9,838,600 | 123,590,511 | -1.81% |
| 2023-12-04 | 12.51 | 12.92 | 12.40 | 12.73 | 12.73 | qfq | 15,217,311 | 192,695,441 | 1.35% |
| 2023-12-01 | 12.93 | 13.00 | 12.36 | 12.56 | 12.56 | qfq | 21,999,216 | 276,376,211 | -6.06% |
| 2023-11-30 | 13.02 | 14.40 | 13.02 | 13.37 | 13.37 | qfq | 31,185,204 | 415,063,067 | -7.60% |
| 2023-11-29 | 14.85 | 16.02 | 13.83 | 14.47 | 14.47 | qfq | 35,287,677 | 528,915,208 | -0.62% |
| 2023-11-28 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | qfq | 4,300,601 | 62,616,751 | 9.97% |
| 2023-11-27 | 12.07 | 13.24 | 12.07 | 13.24 | 13.24 | qfq | 3,445,442 | 44,380,255 | 9.97% |
| 2023-11-24 | 12.16 | 12.18 | 11.88 | 12.04 | 12.04 | qfq | 1,946,300 | 23,312,238 | -0.50% |
| 2023-11-23 | 12.06 | 12.19 | 11.94 | 12.10 | 12.10 | qfq | 1,282,200 | 15,487,362 | 0.41% |
| 2023-11-22 | 12.22 | 12.35 | 12.00 | 12.05 | 12.05 | qfq | 1,931,200 | 23,379,302 | -1.55% |
| 2023-11-21 | 12.32 | 12.40 | 12.20 | 12.24 | 12.24 | qfq | 1,256,800 | 15,433,487 | -0.73% |
| 2023-11-20 | 12.31 | 12.37 | 12.11 | 12.33 | 12.33 | qfq | 1,467,200 | 18,023,864 | 0.82% |
| 2023-11-17 | 12.12 | 12.26 | 12.03 | 12.23 | 12.23 | qfq | 1,078,700 | 13,145,850 | 0.91% |
| 2023-11-16 | 12.17 | 12.24 | 12.03 | 12.12 | 12.12 | qfq | 1,328,100 | 16,133,571 | -0.41% |
| 2023-11-15 | 12.22 | 12.28 | 12.09 | 12.17 | 12.17 | qfq | 1,103,700 | 13,452,242 | -0.08% |
| 2023-11-14 | 12.20 | 12.30 | 12.06 | 12.18 | 12.18 | qfq | 1,356,910 | 16,548,725 | 0.00% |
| 2023-11-13 | 11.96 | 12.18 | 11.96 | 12.18 | 12.18 | qfq | 1,890,500 | 22,835,564 | 1.92% |
| 2023-11-10 | 11.94 | 12.03 | 11.73 | 11.95 | 11.95 | qfq | 1,760,900 | 20,966,194 | 0.76% |
| 2023-11-09 | 11.99 | 12.00 | 11.80 | 11.86 | 11.86 | qfq | 1,742,300 | 20,690,310 | -0.34% |
| 2023-11-08 | 11.97 | 12.03 | 11.80 | 11.90 | 11.90 | qfq | 1,270,500 | 15,100,392 | -0.67% |
| 2023-11-07 | 11.84 | 12.02 | 11.78 | 11.98 | 11.98 | qfq | 1,647,900 | 19,672,907 | 1.10% |
| 2023-11-06 | 11.85 | 11.92 | 11.73 | 11.85 | 11.85 | qfq | 1,577,900 | 18,643,249 | 0.51% |
| 2023-11-03 | 11.66 | 11.98 | 11.66 | 11.79 | 11.79 | qfq | 1,562,500 | 18,491,733 | 0.51% |
| 2023-11-02 | 11.79 | 11.92 | 11.65 | 11.73 | 11.73 | qfq | 1,738,500 | 20,508,196 | -0.59% |
| 2023-11-01 | 11.54 | 11.91 | 11.36 | 11.80 | 11.80 | qfq | 2,523,200 | 29,604,690 | 2.43% |
| 2023-10-31 | 11.58 | 11.66 | 11.41 | 11.52 | 11.52 | qfq | 1,501,300 | 17,327,927 | -0.52% |
| 2023-10-30 | 11.71 | 11.71 | 11.34 | 11.58 | 11.58 | qfq | 2,188,487 | 25,362,115 | 0.78% |
| 2023-10-27 | 11.45 | 11.66 | 11.30 | 11.49 | 11.49 | qfq | 1,366,800 | 15,643,884 | 0.52% |
| 2023-10-26 | 11.42 | 11.51 | 11.13 | 11.43 | 11.43 | qfq | 1,487,400 | 16,904,501 | 0.09% |
| 2023-10-25 | 11.50 | 11.55 | 11.30 | 11.42 | 11.42 | qfq | 2,044,335 | 23,354,956 | 1.60% |
| 2023-10-24 | 10.80 | 11.29 | 10.72 | 11.24 | 11.24 | qfq | 1,862,000 | 20,699,224 | 4.46% |
| 2023-10-23 | 11.13 | 11.13 | 10.69 | 10.76 | 10.76 | qfq | 1,690,700 | 18,385,433 | -2.27% |
| 2023-10-20 | 11.07 | 11.48 | 11.00 | 11.01 | 11.01 | qfq | 1,744,000 | 19,475,519 | -0.54% |
| 2023-10-19 | 11.06 | 11.38 | 10.92 | 11.07 | 11.07 | qfq | 1,555,900 | 17,363,128 | 0.64% |
| 2023-10-18 | 11.30 | 11.30 | 11.00 | 11.00 | 11.00 | qfq | 1,451,345 | 16,091,910 | -2.40% |
| 2023-10-17 | 11.43 | 11.50 | 11.20 | 11.27 | 11.27 | qfq | 1,567,200 | 17,693,389 | -1.40% |
| 2023-10-16 | 11.43 | 11.60 | 11.23 | 11.43 | 11.43 | qfq | 2,543,900 | 29,135,656 | 0.79% |
| 2023-10-13 | 11.50 | 11.58 | 11.24 | 11.34 | 11.34 | qfq | 1,465,620 | 16,648,220 | -1.73% |
| 2023-10-12 | 11.55 | 11.62 | 11.42 | 11.54 | 11.54 | qfq | 1,392,520 | 16,058,046 | 0.09% |
| 2023-10-11 | 11.63 | 11.63 | 11.44 | 11.53 | 11.53 | qfq | 1,123,800 | 12,963,977 | -0.43% |
| 2023-10-10 | 11.58 | 11.79 | 11.50 | 11.58 | 11.58 | qfq | 1,592,206 | 18,465,284 | 0.00% |
| 2023-10-09 | 11.80 | 11.87 | 11.53 | 11.58 | 11.58 | qfq | 1,917,100 | 22,387,080 | -2.36% |
| 2023-09-28 | 11.53 | 11.92 | 11.53 | 11.86 | 11.86 | qfq | 1,462,526 | 17,223,561 | 2.95% |
| 2023-09-27 | 11.30 | 11.71 | 11.22 | 11.52 | 11.52 | qfq | 2,153,758 | 24,862,120 | 1.95% |
| 2023-09-26 | 11.29 | 11.46 | 11.12 | 11.30 | 11.30 | qfq | 1,985,200 | 22,429,512 | 0.89% |
| 2023-09-25 | 11.33 | 11.51 | 11.11 | 11.20 | 11.20 | qfq | 2,126,900 | 23,930,608 | -0.71% |
| 2023-09-22 | 11.09 | 11.32 | 10.92 | 11.28 | 11.28 | qfq | 2,200,100 | 24,598,138 | 2.92% |
| 2023-09-21 | 11.00 | 11.18 | 10.79 | 10.96 | 10.96 | qfq | 2,124,700 | 23,366,060 | -0.18% |
| 2023-09-20 | 11.17 | 11.24 | 10.93 | 10.98 | 10.98 | qfq | 2,034,000 | 22,502,567 | -0.99% |
| 2023-09-19 | 11.34 | 11.51 | 11.05 | 11.09 | 11.09 | qfq | 3,088,000 | 34,620,991 | -3.23% |
| 2023-09-18 | 11.56 | 11.75 | 11.30 | 11.46 | 11.46 | qfq | 2,854,000 | 32,834,490 | 0.53% |
| 2023-09-15 | 11.74 | 11.91 | 11.30 | 11.40 | 11.40 | qfq | 3,132,700 | 36,051,683 | -2.81% |
| 2023-09-14 | 11.98 | 12.00 | 11.64 | 11.73 | 11.73 | qfq | 2,884,400 | 33,969,223 | -2.09% |
| 2023-09-13 | 12.24 | 12.32 | 11.91 | 11.98 | 11.98 | qfq | 1,518,500 | 18,345,177 | -2.36% |
| 2023-09-12 | 12.19 | 12.30 | 12.02 | 12.27 | 12.27 | qfq | 1,881,546 | 22,885,602 | 0.57% |
| 2023-09-11 | 12.32 | 12.32 | 12.03 | 12.20 | 12.20 | qfq | 2,086,558 | 25,357,838 | 0.25% |
| 2023-09-08 | 11.98 | 12.30 | 11.98 | 12.17 | 12.17 | qfq | 2,051,280 | 25,035,660 | 1.08% |
| 2023-09-07 | 12.15 | 12.27 | 12.03 | 12.04 | 12.04 | qfq | 2,634,700 | 31,970,928 | -0.91% |
| 2023-09-06 | 12.13 | 12.27 | 11.98 | 12.15 | 12.15 | qfq | 3,004,100 | 36,531,443 | -0.08% |
| 2023-09-05 | 11.97 | 12.28 | 11.88 | 12.16 | 12.16 | qfq | 2,668,910 | 32,361,367 | 1.59% |
| 2023-09-04 | 11.63 | 12.00 | 11.54 | 11.97 | 11.97 | qfq | 2,964,510 | 35,144,937 | 3.55% |
| 2023-09-01 | 11.62 | 11.74 | 11.42 | 11.56 | 11.56 | qfq | 2,917,700 | 33,707,792 | -0.09% |
| 2023-08-31 | 11.42 | 11.69 | 11.34 | 11.57 | 11.57 | qfq | 4,511,600 | 52,203,247 | 1.76% |
| 2023-08-30 | 11.00 | 11.42 | 10.99 | 11.37 | 11.37 | qfq | 4,131,350 | 46,629,551 | 3.46% |
| 2023-08-29 | 10.42 | 11.03 | 10.39 | 10.99 | 10.99 | qfq | 2,850,301 | 30,949,588 | 5.47% |
| 2023-08-28 | 10.94 | 10.94 | 10.42 | 10.42 | 10.42 | qfq | 1,930,640 | 20,542,266 | 0.10% |
| 2023-08-25 | 10.58 | 10.76 | 10.41 | 10.41 | 10.41 | qfq | 2,358,100 | 25,008,020 | -2.16% |
| 2023-08-24 | 10.69 | 10.84 | 10.33 | 10.64 | 10.64 | qfq | 3,726,600 | 39,491,887 | 1.82% |
| 2023-08-23 | 10.44 | 10.59 | 10.35 | 10.45 | 10.45 | qfq | 1,964,960 | 20,600,487 | -0.29% |
| 2023-08-22 | 10.53 | 10.68 | 10.27 | 10.48 | 10.48 | qfq | 1,364,600 | 14,234,293 | -0.38% |
| 2023-08-21 | 10.71 | 10.77 | 10.52 | 10.52 | 10.52 | qfq | 1,764,296 | 18,733,720 | -0.75% |
| 2023-08-18 | 10.57 | 10.86 | 10.51 | 10.60 | 10.60 | qfq | 2,904,100 | 31,096,748 | 0.28% |
| 2023-08-17 | 10.30 | 10.59 | 10.11 | 10.57 | 10.57 | qfq | 2,124,715 | 22,190,007 | 2.92% |
| 2023-08-16 | 10.24 | 10.35 | 10.18 | 10.27 | 10.27 | qfq | 849,500 | 8,729,604 | 0.10% |
| 2023-08-15 | 10.34 | 10.46 | 10.21 | 10.26 | 10.26 | qfq | 993,500 | 10,223,006 | -0.10% |
| 2023-08-14 | 10.23 | 10.38 | 10.07 | 10.27 | 10.27 | qfq | 1,544,760 | 15,756,830 | -0.39% |
| 2023-08-11 | 10.48 | 10.59 | 10.31 | 10.31 | 10.31 | qfq | 1,614,600 | 16,778,475 | -1.90% |
| 2023-08-10 | 10.43 | 10.62 | 10.42 | 10.51 | 10.51 | qfq | 1,131,500 | 11,889,024 | 0.10% |
| 2023-08-09 | 10.50 | 10.57 | 10.34 | 10.50 | 10.50 | qfq | 1,754,600 | 18,324,460 | -0.19% |
| 2023-08-08 | 10.66 | 10.76 | 10.45 | 10.52 | 10.52 | qfq | 1,744,541 | 18,375,862 | -0.85% |
| 2023-08-07 | 10.70 | 10.78 | 10.58 | 10.61 | 10.61 | qfq | 2,453,400 | 26,127,883 | -1.76% |
| 2023-08-04 | 11.08 | 11.17 | 10.60 | 10.80 | 10.80 | qfq | 4,183,900 | 45,264,896 | -2.53% |
| 2023-08-03 | 11.32 | 11.36 | 11.02 | 11.08 | 11.08 | qfq | 4,653,505 | 51,785,613 | -3.06% |
| 2023-08-02 | 10.90 | 11.86 | 10.80 | 11.43 | 11.43 | qfq | 7,058,300 | 80,137,913 | 4.67% |
| 2023-08-01 | 11.25 | 11.62 | 10.81 | 10.92 | 10.92 | qfq | 3,648,900 | 40,231,806 | -1.97% |
| 2023-07-31 | 11.05 | 11.35 | 10.83 | 11.14 | 11.14 | qfq | 3,483,762 | 38,492,289 | 2.11% |
| 2023-07-28 | 10.95 | 11.00 | 10.78 | 10.91 | 10.91 | qfq | 1,253,000 | 13,666,850 | -0.73% |
| 2023-07-27 | 11.11 | 11.24 | 10.95 | 10.99 | 10.99 | qfq | 1,323,100 | 14,673,390 | -0.27% |
| 2023-07-26 | 11.13 | 11.23 | 10.94 | 11.02 | 11.02 | qfq | 1,633,900 | 18,004,401 | -1.25% |
| 2023-07-25 | 10.96 | 11.23 | 10.92 | 11.16 | 11.16 | qfq | 1,684,700 | 18,672,456 | 2.48% |
| 2023-07-24 | 10.77 | 11.13 | 10.71 | 10.89 | 10.89 | qfq | 1,746,803 | 19,082,685 | 1.02% |
| 2023-07-21 | 10.97 | 10.99 | 10.75 | 10.78 | 10.78 | qfq | 1,994,903 | 21,668,527 | -1.10% |
| 2023-07-20 | 11.10 | 11.19 | 10.90 | 10.90 | 10.90 | qfq | 1,498,130 | 16,460,443 | -1.80% |
| 2023-07-19 | 11.26 | 11.35 | 11.06 | 11.10 | 11.10 | qfq | 1,622,102 | 18,083,132 | -1.86% |
| 2023-07-18 | 11.28 | 11.39 | 11.12 | 11.31 | 11.31 | qfq | 1,729,900 | 19,533,347 | 0.18% |