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
海得控制002184.SZ
最近收盘价9.112026-07-17
最近交易日2026-07-17
成交量（股）6,349,799
成交额（元）58,865,618
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-07-25 | 2024-08-02 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-13 | 2023-07-20 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 9.34 | 9.54 | 9.03 | 9.11 | 9.11 | qfq | 6,349,799 | 58,865,618 | -2.98% |
| 2026-07-16 | 9.22 | 9.55 | 9.21 | 9.39 | 9.39 | qfq | 5,689,246 | 53,614,637 | 0.43% |
| 2026-07-15 | 9.18 | 9.43 | 9.10 | 9.35 | 9.35 | qfq | 5,997,838 | 55,711,980 | 1.96% |
| 2026-07-14 | 8.85 | 9.23 | 8.85 | 9.17 | 9.17 | qfq | 7,005,850 | 63,492,185 | 3.15% |
| 2026-07-13 | 9.21 | 9.26 | 8.84 | 8.89 | 8.89 | qfq | 6,793,304 | 61,023,512 | -4.82% |
| 2026-07-10 | 9.22 | 9.49 | 9.12 | 9.34 | 9.34 | qfq | 7,663,970 | 71,562,631 | 1.19% |
| 2026-07-09 | 9.18 | 9.33 | 8.94 | 9.23 | 9.23 | qfq | 7,979,812 | 72,713,422 | -0.43% |
| 2026-07-08 | 9.45 | 9.51 | 9.20 | 9.27 | 9.27 | qfq | 6,622,030 | 61,557,869 | -2.11% |
| 2026-07-07 | 9.70 | 9.90 | 9.41 | 9.47 | 9.47 | qfq | 8,708,580 | 83,538,397 | -2.87% |
| 2026-07-06 | 9.96 | 10.10 | 9.64 | 9.75 | 9.75 | qfq | 11,315,184 | 111,079,576 | -2.30% |
| 2026-07-03 | 10.17 | 10.25 | 9.89 | 9.98 | 9.98 | qfq | 18,843,655 | 189,377,514 | -5.31% |
| 2026-07-02 | 10.20 | 10.95 | 9.74 | 10.54 | 10.54 | qfq | 31,170,051 | 320,504,431 | 4.56% |
| 2026-07-01 | 9.73 | 10.08 | 9.55 | 10.08 | 10.08 | qfq | 5,926,076 | 58,650,421 | 10.04% |
| 2026-06-30 | 8.95 | 9.21 | 8.92 | 9.16 | 9.16 | qfq | 6,035,057 | 55,070,340 | 1.66% |
| 2026-06-29 | 9.15 | 9.16 | 8.82 | 9.01 | 9.01 | qfq | 6,249,700 | 56,191,729 | -1.53% |
| 2026-06-26 | 9.37 | 9.45 | 9.12 | 9.15 | 9.15 | qfq | 6,121,979 | 56,496,494 | -3.28% |
| 2026-06-25 | 9.77 | 9.81 | 9.42 | 9.46 | 9.46 | qfq | 7,815,752 | 74,420,886 | -3.67% |
| 2026-06-24 | 10.19 | 10.19 | 9.61 | 9.82 | 9.82 | qfq | 8,069,779 | 78,899,504 | -3.25% |
| 2026-06-23 | 10.15 | 10.39 | 10.08 | 10.15 | 10.15 | qfq | 5,091,800 | 52,152,267 | -0.98% |
| 2026-06-22 | 10.29 | 10.40 | 9.85 | 10.25 | 10.25 | qfq | 8,881,951 | 89,496,033 | -1.44% |
| 2026-06-18 | 10.42 | 10.56 | 10.20 | 10.40 | 10.40 | qfq | 5,560,070 | 57,796,093 | -1.33% |
| 2026-06-17 | 10.77 | 10.86 | 10.44 | 10.54 | 10.54 | qfq | 8,190,298 | 86,947,380 | -3.04% |
| 2026-06-16 | 10.55 | 11.09 | 10.32 | 10.87 | 10.87 | qfq | 10,108,654 | 108,486,860 | 2.84% |
| 2026-06-15 | 10.55 | 10.75 | 10.44 | 10.57 | 10.57 | qfq | 7,389,547 | 78,081,463 | 0.19% |
| 2026-06-12 | 10.80 | 10.85 | 10.45 | 10.55 | 10.55 | qfq | 7,557,900 | 80,415,548 | -1.22% |
| 2026-06-11 | 11.00 | 11.06 | 10.43 | 10.68 | 10.68 | qfq | 10,505,152 | 112,021,712 | -4.30% |
| 2026-06-10 | 11.55 | 11.65 | 11.00 | 11.16 | 11.16 | qfq | 9,113,254 | 102,467,404 | -3.96% |
| 2026-06-09 | 11.61 | 11.69 | 11.36 | 11.62 | 11.62 | qfq | 7,512,500 | 86,389,398 | 0.69% |
| 2026-06-08 | 11.53 | 11.95 | 11.34 | 11.54 | 11.54 | qfq | 12,194,006 | 142,947,315 | -1.79% |
| 2026-06-05 | 11.40 | 12.04 | 10.91 | 11.75 | 11.75 | qfq | 17,376,613 | 201,096,067 | 4.44% |
| 2026-06-04 | 11.45 | 11.59 | 11.18 | 11.25 | 11.25 | qfq | 8,918,892 | 100,893,815 | -2.77% |
| 2026-06-03 | 11.61 | 11.96 | 11.46 | 11.57 | 11.57 | qfq | 10,634,211 | 124,428,868 | -1.20% |
| 2026-06-02 | 11.99 | 12.28 | 11.45 | 11.71 | 11.71 | qfq | 13,721,608 | 160,961,823 | -2.74% |
| 2026-06-01 | 12.00 | 12.25 | 11.91 | 12.04 | 12.04 | qfq | 11,833,487 | 142,971,188 | -0.50% |
| 2026-05-29 | 12.59 | 12.84 | 12.08 | 12.10 | 12.10 | qfq | 18,586,919 | 231,729,895 | -4.57% |
| 2026-05-28 | 12.90 | 12.91 | 12.42 | 12.68 | 12.68 | qfq | 18,450,529 | 232,837,247 | 1.44% |
| 2026-05-27 | 12.71 | 12.86 | 12.44 | 12.50 | 12.50 | qfq | 23,763,173 | 300,578,881 | -2.57% |
| 2026-05-26 | 12.00 | 13.28 | 11.94 | 12.83 | 12.83 | qfq | 35,204,749 | 453,905,433 | 6.30% |
| 2026-05-25 | 12.34 | 12.40 | 11.90 | 12.07 | 12.07 | qfq | 7,701,800 | 92,916,356 | -1.79% |
| 2026-05-22 | 12.11 | 12.32 | 11.90 | 12.29 | 12.29 | qfq | 7,570,088 | 91,960,151 | 1.57% |
| 2026-05-21 | 12.35 | 12.52 | 12.00 | 12.10 | 12.10 | qfq | 10,111,856 | 124,416,057 | -1.87% |
| 2026-05-20 | 12.41 | 12.54 | 12.24 | 12.33 | 12.33 | qfq | 6,801,659 | 83,993,120 | -1.67% |
| 2026-05-19 | 12.24 | 12.54 | 12.20 | 12.54 | 12.54 | qfq | 8,954,646 | 111,693,895 | 1.79% |
| 2026-05-18 | 12.18 | 12.34 | 12.08 | 12.32 | 12.32 | qfq | 6,995,594 | 85,695,078 | 0.82% |
| 2026-05-15 | 12.05 | 12.38 | 12.02 | 12.22 | 12.22 | qfq | 8,545,449 | 104,412,879 | 1.92% |
| 2026-05-14 | 12.34 | 12.36 | 11.98 | 11.99 | 11.99 | qfq | 5,757,284 | 69,666,973 | -2.12% |
| 2026-05-13 | 12.18 | 12.29 | 12.06 | 12.25 | 12.25 | qfq | 4,919,869 | 60,104,763 | 0.57% |
| 2026-05-12 | 12.20 | 12.29 | 12.07 | 12.18 | 12.18 | qfq | 6,612,838 | 80,460,124 | -1.06% |
| 2026-05-11 | 12.03 | 12.34 | 12.03 | 12.31 | 12.31 | qfq | 9,033,628 | 110,453,039 | 2.33% |
| 2026-05-08 | 11.99 | 12.08 | 11.92 | 12.03 | 12.03 | qfq | 4,760,086 | 57,204,248 | -0.17% |
| 2026-05-07 | 11.90 | 12.08 | 11.88 | 12.05 | 12.05 | qfq | 6,422,507 | 77,256,327 | 1.01% |
| 2026-05-06 | 11.73 | 11.95 | 11.73 | 11.93 | 11.93 | qfq | 8,056,200 | 95,651,107 | 2.05% |
| 2026-04-30 | 11.30 | 12.10 | 11.30 | 11.69 | 11.69 | qfq | 10,886,412 | 127,820,580 | 4.10% |
| 2026-04-29 | 11.03 | 11.30 | 11.00 | 11.23 | 11.23 | qfq | 6,354,040 | 71,263,622 | 1.08% |
| 2026-04-28 | 11.34 | 11.40 | 10.88 | 11.11 | 11.11 | qfq | 8,447,970 | 93,459,332 | -2.80% |
| 2026-04-27 | 11.34 | 11.47 | 11.07 | 11.43 | 11.43 | qfq | 5,016,817 | 56,626,463 | 1.33% |
| 2026-04-24 | 11.22 | 11.35 | 11.10 | 11.28 | 11.28 | qfq | 4,338,888 | 48,617,744 | -0.09% |
| 2026-04-23 | 11.58 | 11.62 | 11.21 | 11.29 | 11.29 | qfq | 5,881,681 | 66,757,433 | -2.67% |
| 2026-04-22 | 11.55 | 11.64 | 11.43 | 11.60 | 11.60 | qfq | 4,344,687 | 50,171,500 | 0.26% |
| 2026-04-21 | 11.70 | 11.71 | 11.48 | 11.57 | 11.57 | qfq | 4,394,176 | 50,805,870 | -1.28% |
| 2026-04-20 | 11.74 | 11.78 | 11.65 | 11.72 | 11.72 | qfq | 5,029,947 | 58,839,570 | -0.17% |
| 2026-04-17 | 11.63 | 11.76 | 11.50 | 11.74 | 11.74 | qfq | 5,233,430 | 60,879,891 | 0.69% |
| 2026-04-16 | 11.48 | 11.70 | 11.48 | 11.66 | 11.66 | qfq | 5,195,476 | 60,326,036 | 1.57% |
| 2026-04-15 | 11.58 | 11.75 | 11.46 | 11.48 | 11.48 | qfq | 5,617,017 | 65,137,161 | -0.43% |
| 2026-04-14 | 11.58 | 11.60 | 11.38 | 11.53 | 11.53 | qfq | 4,203,847 | 48,227,330 | 0.09% |
| 2026-04-13 | 11.45 | 11.52 | 11.38 | 11.52 | 11.52 | qfq | 3,574,201 | 40,919,682 | 0.00% |
| 2026-04-10 | 11.52 | 11.63 | 11.47 | 11.52 | 11.52 | qfq | 4,523,536 | 52,290,006 | 0.70% |
| 2026-04-09 | 11.55 | 11.60 | 11.37 | 11.44 | 11.44 | qfq | 3,846,100 | 44,099,605 | -1.80% |
| 2026-04-08 | 11.45 | 11.67 | 11.34 | 11.65 | 11.65 | qfq | 4,790,123 | 55,341,297 | 4.58% |
| 2026-04-07 | 11.12 | 11.22 | 10.99 | 11.14 | 11.14 | qfq | 2,644,023 | 29,420,600 | 0.91% |
| 2026-04-03 | 11.25 | 11.32 | 11.01 | 11.04 | 11.04 | qfq | 3,279,700 | 36,437,266 | -1.78% |
| 2026-04-02 | 11.46 | 11.48 | 11.15 | 11.24 | 11.24 | qfq | 3,076,414 | 34,751,624 | -1.92% |
| 2026-04-01 | 11.56 | 11.60 | 11.38 | 11.46 | 11.46 | qfq | 3,010,552 | 34,494,514 | 1.15% |
| 2026-03-31 | 11.56 | 11.66 | 11.33 | 11.33 | 11.33 | qfq | 3,787,832 | 43,570,647 | -1.82% |
| 2026-03-30 | 11.45 | 11.65 | 11.32 | 11.54 | 11.54 | qfq | 5,126,402 | 58,890,902 | 0.87% |
| 2026-03-27 | 11.19 | 11.49 | 11.11 | 11.44 | 11.44 | qfq | 3,234,600 | 36,868,830 | 1.06% |
| 2026-03-26 | 11.55 | 11.65 | 11.24 | 11.32 | 11.32 | qfq | 4,177,940 | 47,708,850 | -2.08% |
| 2026-03-25 | 11.43 | 11.59 | 11.43 | 11.56 | 11.56 | qfq | 4,769,295 | 55,009,465 | 1.40% |
| 2026-03-24 | 11.23 | 11.40 | 11.00 | 11.40 | 11.40 | qfq | 6,587,668 | 73,777,812 | 4.88% |
| 2026-03-23 | 11.37 | 11.52 | 10.83 | 10.87 | 10.87 | qfq | 7,121,453 | 79,369,016 | -6.70% |
| 2026-03-20 | 12.08 | 12.15 | 11.60 | 11.65 | 11.65 | qfq | 5,965,365 | 70,448,070 | -3.32% |
| 2026-03-19 | 12.20 | 12.27 | 12.03 | 12.05 | 12.05 | qfq | 3,766,455 | 45,752,896 | -2.51% |
| 2026-03-18 | 12.21 | 12.38 | 12.10 | 12.36 | 12.36 | qfq | 3,988,429 | 48,831,675 | 1.73% |
| 2026-03-17 | 12.53 | 12.58 | 12.14 | 12.15 | 12.15 | qfq | 4,353,679 | 53,687,624 | -2.96% |
| 2026-03-16 | 12.47 | 12.54 | 12.38 | 12.52 | 12.52 | qfq | 4,074,497 | 50,793,030 | 0.40% |
| 2026-03-13 | 12.64 | 12.75 | 12.45 | 12.47 | 12.47 | qfq | 4,844,888 | 61,017,857 | -2.04% |
| 2026-03-12 | 12.79 | 12.91 | 12.68 | 12.73 | 12.73 | qfq | 5,749,000 | 73,458,621 | -1.01% |
| 2026-03-11 | 12.94 | 13.15 | 12.85 | 12.86 | 12.86 | qfq | 6,736,458 | 87,419,365 | -0.39% |
| 2026-03-10 | 12.72 | 12.93 | 12.72 | 12.91 | 12.91 | qfq | 5,096,558 | 65,635,518 | 2.06% |
| 2026-03-09 | 12.50 | 12.69 | 12.36 | 12.65 | 12.65 | qfq | 5,219,191 | 65,251,270 | 0.08% |
| 2026-03-06 | 12.45 | 12.66 | 12.31 | 12.64 | 12.64 | qfq | 5,038,820 | 63,366,630 | 1.77% |
| 2026-03-05 | 12.51 | 12.85 | 12.37 | 12.42 | 12.42 | qfq | 6,327,337 | 79,293,678 | 2.05% |
| 2026-03-04 | 12.12 | 12.28 | 11.99 | 12.17 | 12.17 | qfq | 5,492,903 | 66,683,404 | 0.08% |
| 2026-03-03 | 12.67 | 12.83 | 12.13 | 12.16 | 12.16 | qfq | 8,375,944 | 104,226,577 | -4.25% |
| 2026-03-02 | 13.22 | 13.24 | 12.66 | 12.70 | 12.70 | qfq | 11,256,907 | 144,850,819 | -5.08% |
| 2026-02-27 | 13.33 | 13.42 | 13.18 | 13.38 | 13.38 | qfq | 6,762,199 | 89,930,057 | 0.75% |
| 2026-02-26 | 13.28 | 13.34 | 13.24 | 13.28 | 13.28 | qfq | 4,112,694 | 54,620,425 | 0.15% |
| 2026-02-25 | 13.21 | 13.35 | 13.21 | 13.26 | 13.26 | qfq | 5,090,229 | 67,565,471 | 0.00% |
| 2026-02-24 | 13.26 | 13.33 | 13.14 | 13.26 | 13.26 | qfq | 4,604,480 | 60,970,304 | 0.99% |
| 2026-02-13 | 13.09 | 13.24 | 13.07 | 13.13 | 13.13 | qfq | 3,411,498 | 44,935,916 | -0.23% |
| 2026-02-12 | 13.13 | 13.22 | 13.00 | 13.16 | 13.16 | qfq | 3,915,146 | 51,535,241 | 0.23% |
| 2026-02-11 | 13.24 | 13.27 | 13.09 | 13.13 | 13.13 | qfq | 4,081,011 | 53,799,074 | -0.83% |
| 2026-02-10 | 13.25 | 13.31 | 13.18 | 13.24 | 13.24 | qfq | 4,123,376 | 54,698,897 | -0.08% |
| 2026-02-09 | 13.14 | 13.29 | 13.08 | 13.25 | 13.25 | qfq | 4,717,182 | 62,254,932 | 2.32% |
| 2026-02-06 | 12.82 | 13.09 | 12.73 | 12.95 | 12.95 | qfq | 4,404,400 | 57,028,866 | 0.39% |
| 2026-02-05 | 13.08 | 13.14 | 12.88 | 12.90 | 12.90 | qfq | 5,253,347 | 68,293,604 | -2.05% |
| 2026-02-04 | 13.26 | 13.34 | 13.07 | 13.17 | 13.17 | qfq | 5,290,372 | 69,810,827 | -0.60% |
| 2026-02-03 | 13.12 | 13.29 | 13.05 | 13.25 | 13.25 | qfq | 4,769,877 | 63,027,547 | 1.53% |
| 2026-02-02 | 13.15 | 13.35 | 13.00 | 13.05 | 13.05 | qfq | 5,282,252 | 69,612,119 | -1.58% |
| 2026-01-30 | 13.19 | 13.33 | 13.04 | 13.26 | 13.26 | qfq | 5,905,294 | 77,917,400 | -0.15% |
| 2026-01-29 | 13.44 | 13.61 | 13.14 | 13.28 | 13.28 | qfq | 7,610,982 | 101,709,419 | -1.26% |
| 2026-01-28 | 13.78 | 13.80 | 13.42 | 13.45 | 13.45 | qfq | 8,329,648 | 112,712,861 | -2.32% |
| 2026-01-27 | 13.80 | 13.92 | 13.37 | 13.77 | 13.77 | qfq | 9,149,790 | 124,762,683 | -0.79% |
| 2026-01-26 | 14.13 | 14.20 | 13.75 | 13.88 | 13.88 | qfq | 9,645,621 | 134,634,275 | -1.84% |
| 2026-01-23 | 14.03 | 14.14 | 13.94 | 14.14 | 14.14 | qfq | 10,767,971 | 151,333,714 | 0.78% |
| 2026-01-22 | 13.85 | 14.06 | 13.81 | 14.03 | 14.03 | qfq | 11,071,073 | 154,471,144 | 1.74% |
| 2026-01-21 | 13.71 | 13.90 | 13.58 | 13.79 | 13.79 | qfq | 8,531,360 | 117,461,235 | -0.43% |
| 2026-01-20 | 14.02 | 14.15 | 13.74 | 13.85 | 13.85 | qfq | 12,335,325 | 171,949,353 | -0.72% |
| 2026-01-19 | 13.88 | 14.00 | 13.75 | 13.95 | 13.95 | qfq | 9,310,707 | 129,574,163 | 0.50% |
| 2026-01-16 | 13.81 | 14.05 | 13.64 | 13.88 | 13.88 | qfq | 12,468,010 | 172,357,879 | 1.02% |
| 2026-01-15 | 13.84 | 14.14 | 13.63 | 13.74 | 13.74 | qfq | 14,302,959 | 197,421,282 | -2.14% |
| 2026-01-14 | 14.07 | 14.35 | 13.78 | 14.04 | 14.04 | qfq | 28,983,482 | 408,259,095 | 3.39% |
| 2026-01-13 | 14.05 | 14.07 | 13.57 | 13.58 | 13.58 | qfq | 14,819,918 | 203,745,029 | -3.00% |
| 2026-01-12 | 13.67 | 14.03 | 13.63 | 14.00 | 14.00 | qfq | 15,930,266 | 221,150,634 | 2.56% |
| 2026-01-09 | 13.58 | 13.70 | 13.40 | 13.65 | 13.65 | qfq | 14,935,930 | 203,102,618 | 0.74% |
| 2026-01-08 | 13.30 | 13.79 | 13.30 | 13.55 | 13.55 | qfq | 24,541,370 | 332,229,276 | 3.28% |
| 2026-01-07 | 13.20 | 13.31 | 13.03 | 13.12 | 13.12 | qfq | 8,811,409 | 115,787,506 | -0.76% |
| 2026-01-06 | 13.17 | 13.24 | 13.12 | 13.22 | 13.22 | qfq | 7,558,442 | 99,667,719 | 0.38% |
| 2026-01-05 | 13.09 | 13.19 | 13.03 | 13.17 | 13.17 | qfq | 6,355,110 | 83,572,272 | 0.61% |
| 2025-12-31 | 13.15 | 13.17 | 13.00 | 13.09 | 13.09 | qfq | 6,451,801 | 84,348,361 | -0.83% |
| 2025-12-30 | 12.90 | 13.27 | 12.85 | 13.20 | 13.20 | qfq | 9,502,402 | 124,567,975 | 2.17% |
| 2025-12-29 | 12.90 | 13.03 | 12.80 | 12.92 | 12.92 | qfq | 5,261,294 | 68,120,179 | 0.62% |
| 2025-12-26 | 13.00 | 13.04 | 12.78 | 12.84 | 12.84 | qfq | 5,564,829 | 71,825,966 | -1.00% |
| 2025-12-25 | 12.77 | 12.99 | 12.73 | 12.97 | 12.97 | qfq | 5,350,547 | 69,000,048 | 1.41% |
| 2025-12-24 | 12.58 | 12.80 | 12.58 | 12.79 | 12.79 | qfq | 5,694,700 | 72,641,437 | 1.83% |
| 2025-12-23 | 12.72 | 12.74 | 12.50 | 12.56 | 12.56 | qfq | 4,795,829 | 60,472,572 | -1.64% |
| 2025-12-22 | 12.67 | 12.80 | 12.65 | 12.77 | 12.77 | qfq | 4,711,593 | 59,993,072 | 0.63% |
| 2025-12-19 | 12.49 | 12.70 | 12.49 | 12.69 | 12.69 | qfq | 5,408,853 | 68,414,166 | 1.68% |
| 2025-12-18 | 12.47 | 12.65 | 12.40 | 12.48 | 12.48 | qfq | 5,302,100 | 66,642,697 | -0.64% |
| 2025-12-17 | 12.45 | 12.57 | 12.20 | 12.56 | 12.56 | qfq | 7,736,389 | 95,831,344 | 0.80% |
| 2025-12-16 | 12.61 | 12.64 | 12.39 | 12.46 | 12.46 | qfq | 5,588,638 | 69,747,515 | -1.42% |
| 2025-12-15 | 12.80 | 12.86 | 12.54 | 12.64 | 12.64 | qfq | 8,538,875 | 108,491,763 | -1.86% |
| 2025-12-12 | 12.99 | 13.00 | 12.70 | 12.88 | 12.88 | qfq | 14,204,887 | 181,923,686 | -0.92% |
| 2025-12-11 | 13.54 | 13.58 | 12.99 | 13.00 | 13.00 | qfq | 11,185,000 | 147,553,990 | -3.70% |
| 2025-12-10 | 13.58 | 13.70 | 13.42 | 13.50 | 13.50 | qfq | 7,337,485 | 99,392,722 | -0.59% |
| 2025-12-09 | 13.56 | 13.73 | 13.55 | 13.58 | 13.58 | qfq | 5,051,805 | 68,863,030 | -0.80% |
| 2025-12-08 | 13.58 | 13.70 | 13.43 | 13.69 | 13.69 | qfq | 8,078,657 | 110,016,784 | 0.81% |
| 2025-12-05 | 13.12 | 13.60 | 13.09 | 13.58 | 13.58 | qfq | 10,090,102 | 135,646,057 | 3.35% |
| 2025-12-04 | 13.21 | 13.35 | 13.05 | 13.14 | 13.14 | qfq | 5,736,200 | 75,729,898 | -0.08% |
| 2025-12-03 | 13.38 | 13.42 | 13.12 | 13.15 | 13.15 | qfq | 5,976,024 | 78,956,865 | -1.65% |
| 2025-12-02 | 13.59 | 13.60 | 13.33 | 13.37 | 13.37 | qfq | 5,096,229 | 68,300,535 | -1.55% |
| 2025-12-01 | 13.54 | 13.62 | 13.51 | 13.58 | 13.58 | qfq | 6,651,482 | 90,210,998 | 0.44% |
| 2025-11-28 | 13.36 | 13.53 | 13.33 | 13.52 | 13.52 | qfq | 4,693,100 | 63,160,719 | 0.60% |
| 2025-11-27 | 13.40 | 13.62 | 13.40 | 13.44 | 13.44 | qfq | 6,418,140 | 86,738,196 | 0.22% |
| 2025-11-26 | 13.46 | 13.61 | 13.38 | 13.41 | 13.41 | qfq | 5,566,822 | 75,082,951 | -0.52% |
| 2025-11-25 | 13.46 | 13.66 | 13.43 | 13.48 | 13.48 | qfq | 6,617,782 | 89,693,793 | 0.75% |
| 2025-11-24 | 13.15 | 13.49 | 13.10 | 13.38 | 13.38 | qfq | 7,680,634 | 102,145,143 | 2.37% |
| 2025-11-21 | 13.40 | 13.51 | 13.01 | 13.07 | 13.07 | qfq | 9,891,274 | 130,657,376 | -3.26% |
| 2025-11-20 | 13.65 | 13.70 | 13.46 | 13.51 | 13.51 | qfq | 5,741,448 | 77,931,198 | -0.44% |
| 2025-11-19 | 13.89 | 14.03 | 13.51 | 13.57 | 13.57 | qfq | 9,872,965 | 134,656,007 | -2.58% |
| 2025-11-18 | 14.12 | 14.17 | 13.81 | 13.93 | 13.93 | qfq | 10,138,229 | 141,390,286 | -1.90% |
| 2025-11-17 | 14.07 | 14.21 | 14.00 | 14.20 | 14.20 | qfq | 6,354,755 | 89,773,477 | 0.64% |
| 2025-11-14 | 14.19 | 14.30 | 14.08 | 14.11 | 14.11 | qfq | 7,689,047 | 109,061,311 | -1.40% |
| 2025-11-13 | 14.29 | 14.48 | 14.02 | 14.31 | 14.31 | qfq | 9,744,735 | 139,174,538 | 0.14% |
| 2025-11-12 | 14.75 | 14.76 | 14.13 | 14.29 | 14.29 | qfq | 14,588,315 | 209,457,538 | -3.45% |
| 2025-11-11 | 14.78 | 14.94 | 14.74 | 14.80 | 14.80 | qfq | 11,075,974 | 164,436,587 | 0.14% |
| 2025-11-10 | 14.60 | 14.80 | 14.47 | 14.78 | 14.78 | qfq | 11,489,719 | 168,378,646 | 1.03% |
| 2025-11-07 | 14.90 | 14.98 | 14.60 | 14.63 | 14.63 | qfq | 14,348,777 | 211,035,661 | -1.88% |
| 2025-11-06 | 15.02 | 15.09 | 14.83 | 14.91 | 14.91 | qfq | 10,769,622 | 161,052,769 | -0.73% |
| 2025-11-05 | 14.71 | 15.09 | 14.68 | 15.02 | 15.02 | qfq | 12,195,823 | 182,222,990 | 0.81% |
| 2025-11-04 | 15.10 | 15.13 | 14.67 | 14.90 | 14.90 | qfq | 14,778,969 | 219,306,413 | -1.65% |
| 2025-11-03 | 15.21 | 15.23 | 14.70 | 15.15 | 15.15 | qfq | 17,194,585 | 256,492,438 | -1.05% |
| 2025-10-31 | 15.11 | 15.41 | 15.00 | 15.31 | 15.31 | qfq | 16,944,147 | 257,792,836 | 0.59% |
| 2025-10-30 | 15.72 | 16.05 | 15.20 | 15.22 | 15.22 | qfq | 26,374,537 | 411,065,372 | -4.16% |
| 2025-10-29 | 16.38 | 16.38 | 15.61 | 15.88 | 15.88 | qfq | 33,232,546 | 527,636,510 | -4.34% |
| 2025-10-28 | 16.95 | 17.19 | 16.60 | 16.60 | 16.60 | qfq | 34,233,741 | 574,444,075 | -3.21% |
| 2025-10-27 | 16.55 | 17.27 | 16.33 | 17.15 | 17.15 | qfq | 48,565,823 | 818,599,314 | 2.14% |
| 2025-10-24 | 15.86 | 16.88 | 15.77 | 16.79 | 16.79 | qfq | 47,740,374 | 787,332,020 | 4.68% |
| 2025-10-23 | 15.85 | 16.52 | 15.75 | 16.04 | 16.04 | qfq | 40,075,734 | 646,482,318 | -0.99% |
| 2025-10-22 | 15.61 | 17.00 | 15.40 | 16.20 | 16.20 | qfq | 50,306,536 | 809,875,595 | 2.66% |
| 2025-10-21 | 15.80 | 15.88 | 15.30 | 15.78 | 15.78 | qfq | 33,135,776 | 516,488,001 | -1.07% |
| 2025-10-20 | 15.25 | 16.22 | 15.08 | 15.95 | 15.95 | qfq | 45,568,074 | 718,303,608 | 4.66% |
| 2025-10-17 | 15.32 | 15.90 | 14.77 | 15.24 | 15.24 | qfq | 34,001,351 | 521,719,666 | -0.52% |
| 2025-10-16 | 15.60 | 15.70 | 15.13 | 15.32 | 15.32 | qfq | 28,036,688 | 428,897,959 | -3.40% |
| 2025-10-15 | 15.93 | 16.10 | 15.51 | 15.86 | 15.86 | qfq | 38,997,947 | 613,243,791 | -0.81% |
| 2025-10-14 | 15.41 | 16.61 | 15.21 | 15.99 | 15.99 | qfq | 68,109,130 | 1,077,750,113 | 4.78% |
| 2025-10-13 | 14.57 | 15.46 | 14.57 | 15.26 | 15.26 | qfq | 38,203,914 | 578,783,548 | 0.07% |
| 2025-10-10 | 15.71 | 15.97 | 15.08 | 15.25 | 15.25 | qfq | 69,143,413 | 1,070,908,720 | -1.68% |
| 2025-10-09 | 14.10 | 15.51 | 14.07 | 15.51 | 15.51 | qfq | 43,238,487 | 655,808,989 | 10.00% |
| 2025-09-30 | 14.28 | 14.68 | 14.09 | 14.10 | 14.10 | qfq | 12,499,277 | 178,081,106 | -1.05% |
| 2025-09-29 | 14.12 | 14.39 | 13.90 | 14.25 | 14.25 | qfq | 13,420,081 | 190,720,184 | 0.92% |
| 2025-09-26 | 14.45 | 14.45 | 14.06 | 14.12 | 14.12 | qfq | 14,700,458 | 208,416,246 | -2.55% |
| 2025-09-25 | 14.65 | 14.77 | 14.45 | 14.49 | 14.49 | qfq | 19,084,066 | 278,517,136 | -1.83% |
| 2025-09-24 | 14.45 | 14.82 | 14.36 | 14.76 | 14.76 | qfq | 30,434,377 | 447,186,997 | 1.44% |
| 2025-09-23 | 14.19 | 14.72 | 13.86 | 14.55 | 14.55 | qfq | 34,241,586 | 493,318,483 | 2.18% |
| 2025-09-22 | 13.85 | 14.53 | 13.74 | 14.24 | 14.24 | qfq | 17,614,939 | 249,031,470 | 2.45% |
| 2025-09-19 | 14.41 | 14.43 | 13.86 | 13.90 | 13.90 | qfq | 13,129,535 | 184,114,004 | -2.87% |
| 2025-09-18 | 14.51 | 14.69 | 14.16 | 14.31 | 14.31 | qfq | 22,887,365 | 331,000,239 | -2.25% |
| 2025-09-17 | 14.46 | 14.74 | 14.27 | 14.64 | 14.64 | qfq | 33,083,931 | 480,366,466 | 1.10% |
| 2025-09-16 | 13.82 | 14.91 | 13.76 | 14.48 | 14.48 | qfq | 38,800,460 | 560,374,316 | 5.16% |
| 2025-09-15 | 14.03 | 14.09 | 13.75 | 13.77 | 13.77 | qfq | 9,050,693 | 125,234,644 | -2.13% |
| 2025-09-12 | 14.20 | 14.30 | 14.03 | 14.07 | 14.07 | qfq | 12,221,256 | 172,984,381 | -1.05% |
| 2025-09-11 | 13.80 | 14.26 | 13.53 | 14.22 | 14.22 | qfq | 17,483,386 | 244,119,565 | 2.89% |
| 2025-09-10 | 13.74 | 14.35 | 13.69 | 13.82 | 13.82 | qfq | 14,088,406 | 195,981,119 | 0.51% |
| 2025-09-09 | 14.07 | 14.07 | 13.71 | 13.75 | 13.75 | qfq | 8,198,697 | 113,674,914 | -2.55% |
| 2025-09-08 | 13.75 | 14.12 | 13.73 | 14.11 | 14.11 | qfq | 11,530,410 | 161,272,332 | 2.39% |
| 2025-09-05 | 13.30 | 13.80 | 13.16 | 13.78 | 13.78 | qfq | 11,501,527 | 156,034,356 | 4.31% |
| 2025-09-04 | 13.59 | 13.83 | 12.98 | 13.21 | 13.21 | qfq | 11,888,821 | 160,055,387 | -2.51% |
| 2025-09-03 | 14.04 | 14.25 | 13.45 | 13.55 | 13.55 | qfq | 12,463,279 | 172,288,435 | -3.49% |
| 2025-09-02 | 14.20 | 14.23 | 13.50 | 14.04 | 14.04 | qfq | 15,391,890 | 213,459,332 | 0.07% |
| 2025-09-01 | 13.94 | 14.28 | 13.94 | 14.03 | 14.03 | qfq | 9,463,323 | 133,220,470 | 0.86% |
| 2025-08-29 | 14.19 | 14.30 | 13.88 | 13.91 | 13.91 | qfq | 10,121,219 | 141,523,487 | -1.97% |
| 2025-08-28 | 14.15 | 14.35 | 13.62 | 14.19 | 14.19 | qfq | 16,733,493 | 234,136,538 | 0.78% |
| 2025-08-27 | 14.35 | 14.75 | 14.06 | 14.08 | 14.08 | qfq | 24,152,228 | 349,177,800 | -1.19% |
| 2025-08-26 | 14.04 | 14.40 | 13.97 | 14.25 | 14.25 | qfq | 15,392,504 | 219,196,091 | 0.85% |
| 2025-08-25 | 14.20 | 14.34 | 14.04 | 14.13 | 14.13 | qfq | 21,254,738 | 301,453,867 | 0.28% |
| 2025-08-22 | 13.93 | 14.10 | 13.86 | 14.09 | 14.09 | qfq | 12,761,786 | 178,959,936 | 1.51% |
| 2025-08-21 | 14.03 | 14.05 | 13.83 | 13.88 | 13.88 | qfq | 8,630,671 | 120,182,713 | -1.14% |
| 2025-08-20 | 13.96 | 14.06 | 13.80 | 14.04 | 14.04 | qfq | 8,909,537 | 124,383,787 | 0.50% |
| 2025-08-19 | 13.90 | 14.07 | 13.74 | 13.97 | 13.97 | qfq | 10,844,263 | 151,103,801 | 0.50% |
| 2025-08-18 | 13.55 | 13.97 | 13.50 | 13.90 | 13.90 | qfq | 12,034,593 | 166,248,257 | 2.51% |
| 2025-08-15 | 13.31 | 13.60 | 13.30 | 13.56 | 13.56 | qfq | 7,450,134 | 100,758,255 | 1.50% |
| 2025-08-14 | 13.70 | 13.71 | 13.33 | 13.36 | 13.36 | qfq | 9,270,041 | 124,977,638 | -2.41% |
| 2025-08-13 | 13.58 | 13.69 | 13.55 | 13.69 | 13.69 | qfq | 10,169,059 | 138,709,290 | 0.81% |
| 2025-08-12 | 13.70 | 13.77 | 13.48 | 13.58 | 13.58 | qfq | 10,104,076 | 137,327,350 | -1.16% |
| 2025-08-11 | 13.44 | 13.76 | 13.33 | 13.74 | 13.74 | qfq | 14,316,563 | 195,456,850 | -0.72% |
| 2025-08-08 | 14.10 | 14.10 | 13.84 | 13.84 | 13.84 | qfq | 11,979,147 | 166,701,963 | -2.33% |
| 2025-08-07 | 14.15 | 14.36 | 13.96 | 14.17 | 14.17 | qfq | 22,514,442 | 318,514,672 | -0.07% |
| 2025-08-06 | 14.25 | 14.46 | 14.15 | 14.18 | 14.18 | qfq | 24,752,750 | 353,280,444 | 0.50% |
| 2025-08-05 | 13.95 | 14.26 | 13.94 | 14.11 | 14.11 | qfq | 31,233,673 | 439,317,723 | 1.22% |
| 2025-08-04 | 13.73 | 14.28 | 13.57 | 13.94 | 13.94 | qfq | 39,529,646 | 548,260,176 | 4.26% |
| 2025-08-01 | 13.29 | 13.46 | 13.23 | 13.37 | 13.37 | qfq | 5,773,000 | 76,940,954 | 0.91% |
| 2025-07-31 | 13.34 | 13.55 | 13.17 | 13.25 | 13.25 | qfq | 7,933,456 | 106,013,906 | -1.19% |
| 2025-07-30 | 13.45 | 13.54 | 13.16 | 13.41 | 13.41 | qfq | 9,606,745 | 128,556,302 | -0.67% |
| 2025-07-29 | 13.47 | 13.50 | 13.30 | 13.50 | 13.50 | qfq | 7,369,048 | 98,485,276 | 0.00% |
| 2025-07-28 | 13.60 | 13.70 | 13.47 | 13.50 | 13.50 | qfq | 7,794,394 | 105,502,021 | 0.15% |
| 2025-07-25 | 13.41 | 13.53 | 13.32 | 13.48 | 13.48 | qfq | 7,898,487 | 106,124,554 | 0.07% |
| 2025-07-24 | 13.44 | 13.54 | 13.34 | 13.47 | 13.47 | qfq | 8,015,234 | 107,478,743 | 1.13% |
| 2025-07-23 | 13.61 | 13.67 | 13.29 | 13.32 | 13.32 | qfq | 12,021,673 | 160,683,340 | -2.63% |
| 2025-07-22 | 13.50 | 13.92 | 13.45 | 13.68 | 13.68 | qfq | 16,416,009 | 223,793,801 | 1.33% |
| 2025-07-21 | 13.49 | 13.65 | 13.39 | 13.50 | 13.50 | qfq | 11,365,106 | 153,392,640 | 0.22% |
| 2025-07-18 | 13.64 | 13.66 | 13.38 | 13.47 | 13.47 | qfq | 11,931,919 | 160,410,944 | -0.74% |
| 2025-07-17 | 13.28 | 13.61 | 13.24 | 13.57 | 13.57 | qfq | 16,972,225 | 228,901,075 | 1.95% |
| 2025-07-16 | 13.48 | 13.49 | 13.24 | 13.31 | 13.31 | qfq | 13,915,747 | 185,838,542 | -0.37% |
| 2025-07-15 | 13.23 | 13.53 | 13.17 | 13.36 | 13.36 | qfq | 19,779,626 | 263,592,862 | 1.29% |
| 2025-07-14 | 12.95 | 13.29 | 12.93 | 13.19 | 13.19 | qfq | 16,572,155 | 217,899,946 | 2.01% |
| 2025-07-11 | 12.86 | 12.95 | 12.68 | 12.93 | 12.93 | qfq | 8,654,757 | 111,000,417 | 0.54% |
| 2025-07-10 | 12.80 | 12.92 | 12.75 | 12.86 | 12.86 | qfq | 6,652,080 | 85,394,454 | 0.23% |
| 2025-07-09 | 12.94 | 13.03 | 12.81 | 12.83 | 12.83 | qfq | 7,839,743 | 101,273,368 | -0.77% |
| 2025-07-08 | 12.83 | 12.93 | 12.75 | 12.93 | 12.93 | qfq | 7,008,800 | 90,279,250 | 0.78% |
| 2025-07-07 | 12.61 | 12.85 | 12.55 | 12.83 | 12.83 | qfq | 5,697,452 | 72,538,173 | 1.42% |
| 2025-07-04 | 12.86 | 12.90 | 12.63 | 12.65 | 12.65 | qfq | 8,520,100 | 108,463,178 | -1.94% |
| 2025-07-03 | 12.82 | 12.93 | 12.79 | 12.90 | 12.90 | qfq | 6,526,882 | 84,045,515 | 0.55% |
| 2025-07-02 | 12.96 | 12.98 | 12.74 | 12.83 | 12.83 | qfq | 9,385,147 | 120,393,976 | -1.23% |
| 2025-07-01 | 13.10 | 13.12 | 12.86 | 12.99 | 12.99 | qfq | 10,866,983 | 140,977,861 | -0.84% |
| 2025-06-30 | 12.82 | 13.21 | 12.77 | 13.10 | 13.10 | qfq | 14,725,135 | 192,514,917 | 2.02% |
| 2025-06-27 | 13.00 | 13.08 | 12.82 | 12.84 | 12.84 | qfq | 13,688,271 | 176,655,039 | -0.47% |
| 2025-06-26 | 12.88 | 13.50 | 12.87 | 12.90 | 12.90 | qfq | 28,597,768 | 373,921,484 | 2.06% |
| 2025-06-25 | 12.68 | 12.68 | 12.49 | 12.64 | 12.64 | qfq | 10,052,368 | 126,464,268 | 0.56% |
| 2025-06-24 | 12.17 | 12.60 | 12.17 | 12.57 | 12.57 | qfq | 10,855,418 | 135,346,047 | 3.46% |
| 2025-06-23 | 11.83 | 12.15 | 11.81 | 12.15 | 12.15 | qfq | 6,712,700 | 80,686,149 | 1.50% |
| 2025-06-20 | 12.28 | 12.41 | 11.96 | 11.97 | 11.97 | qfq | 10,523,258 | 127,280,550 | -2.52% |
| 2025-06-19 | 12.69 | 12.83 | 12.21 | 12.28 | 12.28 | qfq | 13,620,319 | 169,788,420 | -3.53% |
| 2025-06-18 | 12.68 | 12.78 | 12.52 | 12.73 | 12.73 | qfq | 10,979,592 | 138,957,039 | -0.39% |
| 2025-06-17 | 13.03 | 13.11 | 12.67 | 12.78 | 12.78 | qfq | 14,317,565 | 183,205,278 | -1.84% |
| 2025-06-16 | 12.75 | 13.08 | 12.75 | 13.02 | 13.02 | qfq | 15,022,257 | 194,613,983 | 1.32% |
| 2025-06-13 | 13.25 | 13.29 | 12.75 | 12.85 | 12.85 | qfq | 23,253,651 | 301,072,717 | -4.03% |
| 2025-06-12 | 12.72 | 13.75 | 12.58 | 13.39 | 13.39 | qfq | 41,457,551 | 548,703,763 | 4.77% |
| 2025-06-11 | 12.91 | 13.00 | 12.70 | 12.78 | 12.78 | qfq | 18,046,623 | 231,346,458 | -1.01% |
| 2025-06-10 | 13.17 | 13.34 | 12.81 | 12.91 | 12.91 | qfq | 27,634,241 | 360,985,105 | -1.75% |
| 2025-06-09 | 13.13 | 13.30 | 12.89 | 13.14 | 13.14 | qfq | 31,532,061 | 412,940,027 | 0.31% |
| 2025-06-06 | 13.99 | 13.99 | 13.08 | 13.10 | 13.10 | qfq | 59,845,486 | 803,403,138 | 0.38% |
| 2025-06-05 | 11.96 | 13.05 | 11.81 | 13.05 | 13.05 | qfq | 25,252,255 | 318,037,800 | 10.03% |
| 2025-06-04 | 11.75 | 11.92 | 11.71 | 11.86 | 11.86 | qfq | 5,561,628 | 65,857,593 | 1.02% |
| 2025-06-03 | 11.61 | 11.88 | 11.59 | 11.74 | 11.74 | qfq | 5,494,182 | 64,627,610 | -0.34% |
| 2025-05-30 | 12.14 | 12.20 | 11.73 | 11.78 | 11.78 | qfq | 10,441,417 | 123,658,228 | -3.28% |
| 2025-05-29 | 11.85 | 12.30 | 11.83 | 12.18 | 12.18 | qfq | 9,639,981 | 117,060,595 | 2.44% |
| 2025-05-28 | 12.08 | 12.20 | 11.85 | 11.89 | 11.89 | qfq | 5,253,126 | 62,888,897 | -1.49% |
| 2025-05-27 | 12.18 | 12.18 | 11.96 | 12.07 | 12.07 | qfq | 5,249,764 | 63,248,311 | -0.82% |
| 2025-05-26 | 11.92 | 12.20 | 11.84 | 12.17 | 12.17 | qfq | 6,026,517 | 72,888,088 | 2.27% |
| 2025-05-23 | 12.11 | 12.27 | 11.88 | 11.90 | 11.90 | qfq | 6,902,117 | 83,316,563 | -1.73% |
| 2025-05-22 | 12.11 | 12.34 | 11.98 | 12.11 | 12.11 | qfq | 5,823,800 | 70,636,753 | -0.49% |
| 2025-05-21 | 12.40 | 12.40 | 12.09 | 12.17 | 12.17 | qfq | 6,156,274 | 75,064,370 | -1.85% |
| 2025-05-20 | 12.28 | 12.40 | 12.08 | 12.40 | 12.40 | qfq | 6,801,820 | 83,602,348 | 1.64% |
| 2025-05-19 | 12.16 | 12.26 | 11.93 | 12.20 | 12.20 | qfq | 5,687,870 | 68,905,673 | 0.25% |
| 2025-05-16 | 12.05 | 12.32 | 11.98 | 12.17 | 12.17 | qfq | 6,787,193 | 82,954,131 | 1.16% |
| 2025-05-15 | 12.25 | 12.25 | 12.00 | 12.03 | 12.03 | qfq | 6,341,610 | 76,575,348 | -1.39% |
| 2025-05-14 | 12.32 | 12.44 | 12.13 | 12.20 | 12.20 | qfq | 7,475,281 | 91,469,999 | -0.97% |
| 2025-05-13 | 12.51 | 12.56 | 12.29 | 12.32 | 12.32 | qfq | 7,845,647 | 97,339,788 | -0.56% |
| 2025-05-12 | 12.28 | 12.43 | 12.27 | 12.39 | 12.39 | qfq | 7,826,220 | 96,652,722 | 1.39% |
| 2025-05-09 | 12.44 | 12.50 | 12.11 | 12.22 | 12.22 | qfq | 8,840,872 | 108,206,338 | -2.24% |
| 2025-05-08 | 12.18 | 12.52 | 12.17 | 12.50 | 12.50 | qfq | 10,656,652 | 132,551,544 | 1.71% |
| 2025-05-07 | 12.25 | 12.39 | 12.11 | 12.29 | 12.29 | qfq | 14,707,041 | 180,295,915 | 1.40% |
| 2025-05-06 | 11.92 | 12.12 | 11.73 | 12.12 | 12.12 | qfq | 12,456,956 | 149,105,438 | 4.21% |
| 2025-04-30 | 11.22 | 11.72 | 11.22 | 11.63 | 11.63 | qfq | 13,139,971 | 151,897,291 | 4.03% |
| 2025-04-29 | 10.97 | 11.36 | 10.85 | 11.18 | 11.18 | qfq | 15,073,907 | 169,124,611 | 3.81% |
| 2025-04-28 | 10.78 | 10.97 | 10.72 | 10.77 | 10.77 | qfq | 7,232,893 | 78,167,373 | -1.55% |
| 2025-04-25 | 11.02 | 11.15 | 10.92 | 10.94 | 10.94 | qfq | 7,879,834 | 86,805,965 | -0.73% |
| 2025-04-24 | 11.36 | 11.36 | 10.99 | 11.02 | 11.02 | qfq | 8,148,646 | 90,764,036 | -2.74% |
| 2025-04-23 | 11.05 | 11.40 | 11.05 | 11.33 | 11.33 | qfq | 11,821,305 | 133,343,600 | 2.81% |
| 2025-04-22 | 11.13 | 11.16 | 10.91 | 11.02 | 11.02 | qfq | 6,826,888 | 75,151,162 | -0.72% |
| 2025-04-21 | 10.84 | 11.10 | 10.71 | 11.10 | 11.10 | qfq | 7,613,735 | 83,615,847 | 2.40% |
| 2025-04-18 | 10.85 | 10.99 | 10.71 | 10.84 | 10.84 | qfq | 7,085,192 | 76,520,674 | -0.18% |
| 2025-04-17 | 10.85 | 11.11 | 10.80 | 10.86 | 10.86 | qfq | 7,491,098 | 82,346,840 | 0.00% |
| 2025-04-16 | 11.16 | 11.24 | 10.73 | 10.86 | 10.86 | qfq | 9,339,518 | 102,104,879 | -3.12% |
| 2025-04-15 | 11.42 | 11.42 | 11.12 | 11.21 | 11.21 | qfq | 9,506,694 | 106,544,958 | -0.88% |
| 2025-04-14 | 11.35 | 11.53 | 11.24 | 11.31 | 11.31 | qfq | 10,649,900 | 121,091,794 | 1.43% |
| 2025-04-11 | 10.77 | 11.29 | 10.71 | 11.15 | 11.15 | qfq | 16,281,065 | 180,880,877 | 2.48% |
| 2025-04-10 | 10.86 | 11.17 | 10.84 | 10.88 | 10.88 | qfq | 16,454,897 | 180,733,725 | 2.54% |
| 2025-04-09 | 10.03 | 10.77 | 9.36 | 10.61 | 10.61 | qfq | 19,916,538 | 202,962,727 | 2.51% |
| 2025-04-08 | 10.50 | 10.95 | 10.01 | 10.35 | 10.35 | qfq | 22,431,082 | 231,267,625 | -6.92% |
| 2025-04-07 | 11.21 | 11.59 | 11.12 | 11.12 | 11.12 | qfq | 6,950,400 | 77,992,415 | -10.03% |
| 2025-04-03 | 12.50 | 12.87 | 12.26 | 12.36 | 12.36 | qfq | 13,798,205 | 172,662,831 | -1.36% |
| 2025-04-02 | 12.32 | 12.85 | 12.20 | 12.53 | 12.53 | qfq | 19,652,600 | 246,217,697 | 0.80% |
| 2025-04-01 | 12.10 | 12.65 | 12.02 | 12.43 | 12.43 | qfq | 18,886,675 | 232,102,084 | 2.90% |
| 2025-03-31 | 12.22 | 12.26 | 11.73 | 12.08 | 12.08 | qfq | 17,790,026 | 212,780,904 | -2.50% |
| 2025-03-28 | 12.69 | 12.86 | 12.35 | 12.39 | 12.39 | qfq | 17,126,489 | 214,241,240 | -2.90% |
| 2025-03-27 | 13.35 | 13.35 | 12.66 | 12.76 | 12.76 | qfq | 20,221,957 | 260,461,454 | -3.26% |
| 2025-03-26 | 13.10 | 13.60 | 13.10 | 13.19 | 13.19 | qfq | 22,307,374 | 296,064,478 | -2.30% |
| 2025-03-25 | 14.75 | 14.88 | 13.50 | 13.50 | 13.50 | qfq | 37,719,550 | 527,872,453 | -10.00% |
| 2025-03-24 | 15.40 | 15.82 | 14.61 | 15.00 | 15.00 | qfq | 42,456,255 | 648,771,005 | -2.79% |
| 2025-03-21 | 14.79 | 15.66 | 14.45 | 15.43 | 15.43 | qfq | 57,446,667 | 873,966,995 | 3.70% |
| 2025-03-20 | 14.50 | 15.01 | 14.35 | 14.88 | 14.88 | qfq | 27,115,188 | 400,351,070 | 2.34% |
| 2025-03-19 | 14.52 | 14.69 | 14.35 | 14.54 | 14.54 | qfq | 13,053,416 | 188,899,835 | -0.41% |
| 2025-03-18 | 14.48 | 14.60 | 14.33 | 14.60 | 14.60 | qfq | 14,446,873 | 209,420,706 | 0.34% |
| 2025-03-17 | 14.33 | 14.74 | 14.16 | 14.55 | 14.55 | qfq | 16,227,258 | 234,434,674 | 1.61% |
| 2025-03-14 | 14.16 | 14.50 | 13.83 | 14.32 | 14.32 | qfq | 16,895,029 | 239,925,512 | 1.20% |
| 2025-03-13 | 14.67 | 14.72 | 14.01 | 14.15 | 14.15 | qfq | 22,630,526 | 323,541,538 | -4.46% |
| 2025-03-12 | 14.38 | 15.19 | 14.29 | 14.81 | 14.81 | qfq | 28,354,194 | 419,654,246 | 3.13% |
| 2025-03-11 | 14.03 | 14.56 | 13.97 | 14.36 | 14.36 | qfq | 15,298,542 | 218,858,622 | 0.70% |
| 2025-03-10 | 14.51 | 14.66 | 14.20 | 14.26 | 14.26 | qfq | 21,930,898 | 315,032,844 | -3.91% |
| 2025-03-07 | 15.01 | 15.45 | 14.83 | 14.84 | 14.84 | qfq | 37,351,014 | 564,368,604 | 1.09% |
| 2025-03-06 | 14.31 | 14.69 | 14.29 | 14.68 | 14.68 | qfq | 23,123,648 | 335,734,645 | 2.87% |
| 2025-03-05 | 14.08 | 14.39 | 14.00 | 14.27 | 14.27 | qfq | 16,495,563 | 234,009,594 | 0.71% |
| 2025-03-04 | 13.86 | 14.30 | 13.76 | 14.17 | 14.17 | qfq | 15,809,389 | 223,385,977 | 0.71% |
| 2025-03-03 | 13.70 | 14.30 | 13.38 | 14.07 | 14.07 | qfq | 22,776,104 | 315,133,187 | 1.37% |
| 2025-02-28 | 14.99 | 14.99 | 13.74 | 13.88 | 13.88 | qfq | 30,197,117 | 432,472,744 | -8.62% |
| 2025-02-27 | 15.94 | 16.08 | 14.66 | 15.19 | 15.19 | qfq | 38,419,716 | 590,218,817 | -4.53% |
| 2025-02-26 | 15.89 | 16.20 | 15.58 | 15.91 | 15.91 | qfq | 51,703,605 | 819,834,067 | -2.75% |
| 2025-02-25 | 14.88 | 16.39 | 14.70 | 16.36 | 16.36 | qfq | 69,494,695 | 1,085,266,955 | 7.28% |
| 2025-02-24 | 14.74 | 15.70 | 14.47 | 15.25 | 15.25 | qfq | 47,110,410 | 711,637,974 | 2.76% |
| 2025-02-21 | 14.58 | 14.94 | 14.58 | 14.84 | 14.84 | qfq | 36,020,788 | 532,204,125 | 0.41% |
| 2025-02-20 | 15.19 | 15.20 | 14.60 | 14.78 | 14.78 | qfq | 44,018,045 | 652,032,243 | -2.70% |
| 2025-02-19 | 14.72 | 15.33 | 14.72 | 15.19 | 15.19 | qfq | 53,695,730 | 812,647,406 | 2.64% |
| 2025-02-18 | 15.70 | 15.80 | 14.66 | 14.80 | 14.80 | qfq | 88,334,731 | 1,347,138,601 | -1.00% |
| 2025-02-17 | 13.63 | 14.95 | 13.63 | 14.95 | 14.95 | qfq | 59,121,845 | 853,049,961 | 10.01% |
| 2025-02-14 | 13.62 | 13.86 | 13.38 | 13.59 | 13.59 | qfq | 23,516,652 | 318,595,017 | -1.24% |
| 2025-02-13 | 13.92 | 14.20 | 13.68 | 13.76 | 13.76 | qfq | 31,008,392 | 432,175,670 | -1.15% |
| 2025-02-12 | 13.59 | 14.10 | 13.53 | 13.92 | 13.92 | qfq | 29,023,532 | 402,271,499 | 1.90% |
| 2025-02-11 | 13.90 | 13.90 | 13.54 | 13.66 | 13.66 | qfq | 23,852,734 | 325,899,620 | -1.73% |
| 2025-02-10 | 13.52 | 13.90 | 13.46 | 13.90 | 13.90 | qfq | 34,552,526 | 473,704,577 | 1.91% |
| 2025-02-07 | 13.80 | 13.95 | 13.32 | 13.64 | 13.64 | qfq | 42,508,097 | 583,116,929 | -0.15% |
| 2025-02-06 | 13.31 | 13.75 | 13.19 | 13.66 | 13.66 | qfq | 33,461,643 | 453,545,931 | 2.63% |
| 2025-02-05 | 12.98 | 13.36 | 12.79 | 13.31 | 13.31 | qfq | 39,061,258 | 511,355,279 | 4.80% |
| 2025-01-27 | 13.55 | 13.81 | 12.66 | 12.70 | 12.70 | qfq | 38,170,326 | 499,230,425 | -5.72% |
| 2025-01-24 | 13.50 | 13.84 | 12.87 | 13.47 | 13.47 | qfq | 58,554,611 | 778,605,877 | -4.60% |
| 2025-01-23 | 15.48 | 16.15 | 14.12 | 14.12 | 14.12 | qfq | 70,605,641 | 1,063,001,818 | -10.01% |
| 2025-01-22 | 15.20 | 16.29 | 14.85 | 15.69 | 15.69 | qfq | 65,974,047 | 1,030,282,408 | 0.97% |
| 2025-01-21 | 15.19 | 15.68 | 14.93 | 15.54 | 15.54 | qfq | 70,615,198 | 1,083,587,801 | 3.95% |
| 2025-01-20 | 14.32 | 15.20 | 14.30 | 14.95 | 14.95 | qfq | 54,427,904 | 805,359,675 | 0.95% |
| 2025-01-17 | 14.80 | 15.49 | 14.59 | 14.81 | 14.81 | qfq | 60,467,606 | 911,289,732 | -1.66% |
| 2025-01-16 | 14.38 | 15.49 | 14.19 | 15.06 | 15.06 | qfq | 76,861,451 | 1,150,767,053 | 1.89% |
| 2025-01-15 | 15.54 | 15.87 | 14.78 | 14.78 | 14.78 | qfq | 78,979,734 | 1,204,388,948 | -9.99% |
| 2025-01-14 | 15.09 | 17.50 | 15.09 | 16.42 | 16.42 | qfq | 120,005,813 | 1,905,372,000 | -2.09% |
| 2025-01-13 | 16.77 | 16.93 | 16.77 | 16.77 | 16.77 | qfq | 21,731,124 | 364,477,481 | -9.98% |
| 2025-01-10 | 18.66 | 19.64 | 18.63 | 18.63 | 18.63 | qfq | 80,544,407 | 1,511,999,271 | -10.00% |
| 2025-01-09 | 20.01 | 20.70 | 18.86 | 20.70 | 20.70 | qfq | 133,581,990 | 2,712,442,580 | 9.99% |
| 2025-01-08 | 17.82 | 18.82 | 15.50 | 18.82 | 18.82 | qfq | 114,399,805 | 1,978,504,190 | 9.99% |
| 2025-01-07 | 15.52 | 17.11 | 15.00 | 17.11 | 17.11 | qfq | 97,778,007 | 1,619,153,895 | 10.03% |
| 2025-01-06 | 14.22 | 15.55 | 12.88 | 15.55 | 15.55 | qfq | 103,884,449 | 1,506,336,713 | 9.97% |
| 2025-01-03 | 14.14 | 14.14 | 13.35 | 14.14 | 14.14 | qfq | 91,680,335 | 1,283,620,521 | 10.04% |
| 2025-01-02 | 11.54 | 12.85 | 11.18 | 12.85 | 12.85 | qfq | 37,428,583 | 452,878,416 | 10.02% |
| 2024-12-31 | 10.67 | 11.68 | 10.67 | 11.68 | 11.68 | qfq | 24,851,076 | 285,288,058 | 9.98% |
| 2024-12-30 | 10.80 | 11.40 | 10.57 | 10.62 | 10.62 | qfq | 9,381,984 | 101,424,222 | 0.00% |
| 2024-12-27 | 10.60 | 10.83 | 10.55 | 10.62 | 10.62 | qfq | 4,731,575 | 50,556,649 | 0.76% |
| 2024-12-26 | 10.48 | 10.69 | 10.33 | 10.54 | 10.54 | qfq | 5,649,263 | 59,754,113 | 1.54% |
| 2024-12-25 | 10.81 | 11.00 | 10.32 | 10.38 | 10.38 | qfq | 7,967,971 | 84,306,109 | -3.98% |
| 2024-12-24 | 10.66 | 11.48 | 10.62 | 10.81 | 10.81 | qfq | 8,173,770 | 88,739,717 | 2.27% |
| 2024-12-23 | 11.26 | 11.43 | 10.54 | 10.57 | 10.57 | qfq | 10,115,833 | 110,039,455 | -6.63% |
| 2024-12-20 | 11.19 | 11.48 | 11.14 | 11.32 | 11.32 | qfq | 8,577,335 | 96,911,852 | 1.25% |
| 2024-12-19 | 10.96 | 11.18 | 10.91 | 11.18 | 11.18 | qfq | 6,796,182 | 75,151,768 | 0.63% |
| 2024-12-18 | 11.25 | 11.28 | 10.90 | 11.11 | 11.11 | qfq | 8,029,564 | 89,304,176 | -0.36% |
| 2024-12-17 | 11.76 | 11.76 | 11.09 | 11.15 | 11.15 | qfq | 12,114,723 | 137,088,897 | -5.19% |
| 2024-12-16 | 11.92 | 12.11 | 11.63 | 11.76 | 11.76 | qfq | 9,254,034 | 109,058,371 | -1.26% |
| 2024-12-13 | 12.26 | 12.26 | 11.87 | 11.91 | 11.91 | qfq | 12,967,645 | 156,032,450 | -3.17% |
| 2024-12-12 | 12.51 | 12.56 | 12.12 | 12.30 | 12.30 | qfq | 18,424,031 | 226,642,861 | -2.61% |
| 2024-12-11 | 12.47 | 12.81 | 12.27 | 12.63 | 12.63 | qfq | 23,531,139 | 295,863,778 | 2.10% |
| 2024-12-10 | 12.42 | 12.59 | 12.10 | 12.37 | 12.37 | qfq | 23,797,268 | 295,487,533 | 2.49% |
| 2024-12-09 | 12.02 | 12.79 | 11.98 | 12.07 | 12.07 | qfq | 16,669,229 | 204,449,528 | 0.92% |
| 2024-12-06 | 12.26 | 12.26 | 11.89 | 11.96 | 11.96 | qfq | 18,016,086 | 216,173,824 | -2.76% |
| 2024-12-05 | 11.95 | 12.65 | 11.92 | 12.30 | 12.30 | qfq | 22,993,561 | 283,941,158 | 0.65% |
| 2024-12-04 | 11.81 | 12.60 | 11.81 | 12.22 | 12.22 | qfq | 25,208,284 | 309,945,753 | 2.35% |
| 2024-12-03 | 11.88 | 12.30 | 11.70 | 11.94 | 11.94 | qfq | 21,636,459 | 259,275,102 | -0.17% |
| 2024-12-02 | 11.43 | 12.18 | 11.32 | 11.96 | 11.96 | qfq | 24,554,099 | 288,829,989 | 4.73% |
| 2024-11-29 | 11.25 | 11.49 | 10.92 | 11.42 | 11.42 | qfq | 19,096,988 | 215,120,707 | 1.51% |
| 2024-11-28 | 11.16 | 11.50 | 10.96 | 11.25 | 11.25 | qfq | 19,228,699 | 216,115,822 | 0.81% |
| 2024-11-27 | 10.96 | 11.17 | 10.62 | 11.16 | 11.16 | qfq | 18,222,139 | 198,669,473 | 1.00% |
| 2024-11-26 | 11.55 | 11.59 | 11.04 | 11.05 | 11.05 | qfq | 18,894,854 | 211,940,782 | -4.08% |
| 2024-11-25 | 11.70 | 11.80 | 11.22 | 11.52 | 11.52 | qfq | 26,913,405 | 308,788,727 | -3.19% |
| 2024-11-22 | 12.42 | 12.94 | 11.90 | 11.90 | 11.90 | qfq | 45,509,944 | 563,292,741 | -9.98% |
| 2024-11-21 | 12.15 | 13.22 | 12.01 | 13.22 | 13.22 | qfq | 52,793,654 | 655,982,957 | 9.98% |
| 2024-11-20 | 11.96 | 12.50 | 11.78 | 12.02 | 12.02 | qfq | 53,290,696 | 646,539,130 | 5.72% |
| 2024-11-19 | 10.42 | 11.37 | 10.33 | 11.37 | 11.37 | qfq | 10,632,526 | 118,934,028 | 9.96% |
| 2024-11-18 | 10.82 | 10.96 | 10.20 | 10.34 | 10.34 | qfq | 12,209,148 | 128,092,422 | -5.83% |
| 2024-11-15 | 11.01 | 11.27 | 10.74 | 10.98 | 10.98 | qfq | 16,639,362 | 183,191,196 | -0.27% |
| 2024-11-14 | 11.26 | 11.57 | 10.94 | 11.01 | 11.01 | qfq | 16,084,657 | 179,739,821 | -3.59% |
| 2024-11-13 | 10.82 | 11.60 | 10.56 | 11.42 | 11.42 | qfq | 25,696,139 | 285,957,823 | 5.25% |
| 2024-11-12 | 11.16 | 11.22 | 10.70 | 10.85 | 10.85 | qfq | 11,752,980 | 128,544,547 | -2.25% |
| 2024-11-11 | 10.76 | 11.10 | 10.75 | 11.10 | 11.10 | qfq | 15,438,318 | 169,669,047 | 2.12% |
| 2024-11-08 | 10.93 | 11.28 | 10.85 | 10.87 | 10.87 | qfq | 18,828,615 | 207,630,567 | -0.28% |
| 2024-11-07 | 10.84 | 10.99 | 10.61 | 10.90 | 10.90 | qfq | 16,579,473 | 179,259,257 | 1.30% |
| 2024-11-06 | 10.81 | 10.97 | 10.67 | 10.76 | 10.76 | qfq | 22,079,472 | 239,107,743 | -2.00% |
| 2024-11-05 | 10.56 | 11.07 | 10.23 | 10.98 | 10.98 | qfq | 37,061,079 | 398,285,551 | 6.09% |
| 2024-11-04 | 9.49 | 10.35 | 9.42 | 10.35 | 10.35 | qfq | 13,679,918 | 138,251,664 | 9.99% |
| 2024-11-01 | 10.04 | 10.05 | 9.40 | 9.41 | 9.41 | qfq | 12,121,149 | 116,770,490 | -6.37% |
| 2024-10-31 | 10.00 | 10.19 | 9.73 | 10.05 | 10.05 | qfq | 13,339,964 | 133,006,325 | -2.62% |
| 2024-10-30 | 10.36 | 10.56 | 10.14 | 10.32 | 10.32 | qfq | 8,070,902 | 83,361,137 | 0.10% |
| 2024-10-29 | 10.69 | 10.69 | 10.30 | 10.31 | 10.31 | qfq | 10,752,732 | 112,191,412 | -3.64% |
| 2024-10-28 | 10.35 | 10.85 | 10.30 | 10.70 | 10.70 | qfq | 15,437,251 | 162,720,964 | 2.98% |
| 2024-10-25 | 9.92 | 10.60 | 9.92 | 10.39 | 10.39 | qfq | 14,209,520 | 145,835,177 | 4.74% |
| 2024-10-24 | 9.95 | 9.98 | 9.82 | 9.92 | 9.92 | qfq | 4,450,202 | 44,091,318 | -0.50% |
| 2024-10-23 | 10.04 | 10.11 | 9.90 | 9.97 | 9.97 | qfq | 8,620,583 | 86,359,983 | -0.99% |
| 2024-10-22 | 9.89 | 10.17 | 9.83 | 10.07 | 10.07 | qfq | 10,322,616 | 103,372,944 | 2.13% |
| 2024-10-21 | 9.78 | 10.00 | 9.75 | 9.86 | 9.86 | qfq | 10,106,561 | 99,690,459 | 0.82% |
| 2024-10-18 | 9.59 | 9.92 | 9.50 | 9.78 | 9.78 | qfq | 9,828,330 | 95,582,119 | 2.09% |
| 2024-10-17 | 9.45 | 9.87 | 9.44 | 9.58 | 9.58 | qfq | 9,743,615 | 93,990,166 | 1.81% |
| 2024-10-16 | 9.29 | 9.51 | 9.25 | 9.41 | 9.41 | qfq | 4,850,279 | 45,568,772 | -0.32% |
| 2024-10-15 | 9.60 | 9.69 | 9.42 | 9.44 | 9.44 | qfq | 6,914,203 | 66,138,484 | -1.56% |
| 2024-10-14 | 9.39 | 9.60 | 9.23 | 9.59 | 9.59 | qfq | 7,679,504 | 72,755,134 | 2.46% |
| 2024-10-11 | 9.77 | 9.77 | 9.23 | 9.36 | 9.36 | qfq | 8,471,167 | 80,201,519 | -4.88% |
| 2024-10-10 | 10.02 | 10.22 | 9.73 | 9.84 | 9.84 | qfq | 10,217,255 | 101,971,079 | -1.50% |
| 2024-10-09 | 10.75 | 10.75 | 9.98 | 9.99 | 9.99 | qfq | 15,632,375 | 162,495,784 | -9.92% |
| 2024-10-08 | 11.66 | 11.66 | 10.50 | 11.09 | 11.09 | qfq | 26,619,760 | 293,198,490 | 4.62% |
| 2024-09-30 | 9.98 | 10.67 | 9.78 | 10.60 | 10.60 | qfq | 26,384,470 | 270,236,082 | 8.50% |
| 2024-09-27 | 9.44 | 10.09 | 9.38 | 9.77 | 9.77 | qfq | 19,227,333 | 185,508,249 | 4.16% |
| 2024-09-26 | 9.21 | 9.40 | 9.17 | 9.38 | 9.38 | qfq | 14,181,349 | 131,727,309 | 1.96% |
| 2024-09-25 | 9.19 | 9.64 | 9.16 | 9.20 | 9.20 | qfq | 20,146,887 | 187,252,228 | 0.00% |
| 2024-09-24 | 9.05 | 9.21 | 8.85 | 9.20 | 9.20 | qfq | 19,304,019 | 174,126,366 | -0.33% |
| 2024-09-23 | 9.05 | 9.42 | 8.81 | 9.23 | 9.23 | qfq | 24,798,876 | 224,026,033 | 2.44% |
| 2024-09-20 | 8.22 | 9.01 | 8.15 | 9.01 | 9.01 | qfq | 8,282,002 | 72,008,329 | 10.01% |
| 2024-09-19 | 8.00 | 8.23 | 7.99 | 8.19 | 8.19 | qfq | 2,337,658 | 19,047,533 | 2.25% |
| 2024-09-18 | 8.11 | 8.21 | 7.90 | 8.01 | 8.01 | qfq | 2,612,650 | 20,932,186 | -1.48% |
| 2024-09-13 | 8.31 | 8.33 | 8.10 | 8.13 | 8.13 | qfq | 2,650,932 | 21,697,318 | -2.52% |
| 2024-09-12 | 8.22 | 8.48 | 8.20 | 8.34 | 8.34 | qfq | 4,828,415 | 40,360,069 | 1.71% |
| 2024-09-11 | 8.17 | 8.25 | 8.13 | 8.20 | 8.20 | qfq | 1,943,400 | 15,919,668 | 0.37% |
| 2024-09-10 | 8.00 | 8.21 | 7.92 | 8.17 | 8.17 | qfq | 2,258,200 | 18,218,098 | 2.64% |
| 2024-09-09 | 8.00 | 8.08 | 7.93 | 7.96 | 7.96 | qfq | 1,419,360 | 11,336,762 | -0.62% |
| 2024-09-06 | 8.17 | 8.20 | 8.01 | 8.01 | 8.01 | qfq | 2,099,238 | 16,958,585 | -1.96% |
| 2024-09-05 | 8.10 | 8.21 | 8.09 | 8.17 | 8.17 | qfq | 1,572,300 | 12,822,095 | 0.86% |
| 2024-09-04 | 8.11 | 8.20 | 8.03 | 8.10 | 8.10 | qfq | 1,830,700 | 14,885,526 | -0.86% |
| 2024-09-03 | 8.15 | 8.22 | 8.01 | 8.17 | 8.17 | qfq | 2,189,641 | 17,788,702 | 1.74% |
| 2024-09-02 | 8.23 | 8.26 | 8.02 | 8.03 | 8.03 | qfq | 2,407,932 | 19,577,258 | -2.43% |
| 2024-08-30 | 8.17 | 8.36 | 8.11 | 8.23 | 8.23 | qfq | 3,321,523 | 27,459,752 | 0.12% |
| 2024-08-29 | 7.98 | 8.24 | 7.93 | 8.22 | 8.22 | qfq | 2,636,343 | 21,495,789 | 3.14% |
| 2024-08-28 | 7.82 | 8.04 | 7.75 | 7.97 | 7.97 | qfq | 2,134,398 | 16,923,891 | 1.79% |
| 2024-08-27 | 8.00 | 8.04 | 7.83 | 7.83 | 7.83 | qfq | 1,621,157 | 12,812,846 | -2.37% |
| 2024-08-26 | 7.91 | 8.08 | 7.88 | 8.02 | 8.02 | qfq | 1,732,903 | 13,882,004 | 1.39% |
| 2024-08-23 | 7.93 | 7.99 | 7.80 | 7.91 | 7.91 | qfq | 1,615,100 | 12,748,985 | -0.25% |
| 2024-08-22 | 8.11 | 8.20 | 7.92 | 7.93 | 7.93 | qfq | 2,142,800 | 17,215,610 | -2.22% |
| 2024-08-21 | 8.11 | 8.23 | 8.05 | 8.11 | 8.11 | qfq | 1,819,194 | 14,840,232 | -0.12% |
| 2024-08-20 | 8.27 | 8.31 | 8.10 | 8.12 | 8.12 | qfq | 1,776,545 | 14,493,055 | -1.81% |
| 2024-08-19 | 8.33 | 8.45 | 8.27 | 8.27 | 8.27 | qfq | 2,006,894 | 16,727,429 | -0.72% |
| 2024-08-16 | 8.34 | 8.41 | 8.29 | 8.33 | 8.33 | qfq | 1,870,333 | 15,632,590 | -0.24% |
| 2024-08-15 | 8.22 | 8.42 | 8.17 | 8.35 | 8.35 | qfq | 2,161,655 | 17,983,264 | 1.09% |
| 2024-08-14 | 8.28 | 8.36 | 8.22 | 8.26 | 8.26 | qfq | 1,373,982 | 11,362,915 | -0.36% |
| 2024-08-13 | 8.20 | 8.30 | 8.10 | 8.29 | 8.29 | qfq | 1,527,726 | 12,549,949 | 1.34% |
| 2024-08-12 | 8.34 | 8.34 | 8.16 | 8.18 | 8.18 | qfq | 1,741,800 | 14,282,163 | -0.97% |
| 2024-08-09 | 8.37 | 8.45 | 8.26 | 8.26 | 8.26 | qfq | 1,536,135 | 12,829,912 | -1.31% |
| 2024-08-08 | 8.39 | 8.45 | 8.18 | 8.37 | 8.37 | qfq | 2,453,781 | 20,362,578 | -0.36% |
| 2024-08-07 | 8.41 | 8.50 | 8.37 | 8.40 | 8.40 | qfq | 2,441,929 | 20,599,203 | 0.48% |
| 2024-08-06 | 8.23 | 8.42 | 8.23 | 8.36 | 8.36 | qfq | 3,266,294 | 27,229,329 | 2.20% |
| 2024-08-05 | 8.41 | 8.55 | 8.16 | 8.18 | 8.18 | qfq | 3,759,600 | 31,298,289 | -3.42% |
| 2024-08-02 | 8.62 | 8.71 | 8.45 | 8.47 | 8.47 | qfq | 3,190,324 | 27,415,105 | -3.42% |
| 2024-08-01 | 8.67 | 8.80 | 8.61 | 8.77 | 8.67 | qfq | 4,436,946 | 38,807,355 | 0.23% |
| 2024-07-31 | 8.33 | 8.88 | 8.29 | 8.75 | 8.65 | qfq | 6,012,497 | 51,822,083 | 5.17% |
| 2024-07-30 | 8.30 | 8.34 | 8.18 | 8.32 | 8.23 | qfq | 1,902,235 | 15,728,165 | 0.24% |
| 2024-07-29 | 8.30 | 8.34 | 8.15 | 8.30 | 8.21 | qfq | 2,796,117 | 23,100,709 | 0.61% |
| 2024-07-26 | 8.01 | 8.29 | 8.01 | 8.25 | 8.16 | qfq | 3,054,598 | 25,092,714 | 3.25% |
| 2024-07-25 | 7.89 | 8.14 | 7.84 | 7.99 | 7.90 | qfq | 2,066,994 | 16,498,572 | 0.88% |
| 2024-07-24 | 8.03 | 8.08 | 7.89 | 7.92 | 7.83 | qfq | 2,396,000 | 19,064,404 | -1.37% |
| 2024-07-23 | 8.28 | 8.30 | 8.02 | 8.03 | 7.94 | qfq | 1,976,729 | 16,119,485 | -3.02% |
| 2024-07-22 | 8.16 | 8.31 | 8.16 | 8.28 | 8.19 | qfq | 2,379,134 | 19,635,305 | 1.60% |
| 2024-07-19 | 8.00 | 8.21 | 8.00 | 8.15 | 8.06 | qfq | 2,325,684 | 18,879,134 | 1.37% |
| 2024-07-18 | 8.06 | 8.09 | 7.80 | 8.04 | 7.95 | qfq | 3,205,339 | 25,480,658 | -0.74% |
| 2024-07-17 | 8.24 | 8.31 | 8.09 | 8.10 | 8.01 | qfq | 2,166,568 | 17,649,938 | -1.70% |
| 2024-07-16 | 8.23 | 8.31 | 8.14 | 8.24 | 8.15 | qfq | 2,139,833 | 17,611,587 | 0.12% |
| 2024-07-15 | 8.42 | 8.49 | 8.18 | 8.23 | 8.14 | qfq | 2,923,823 | 24,178,588 | -2.14% |
| 2024-07-12 | 8.55 | 8.64 | 8.39 | 8.41 | 8.31 | qfq | 2,887,000 | 24,522,578 | -2.44% |
| 2024-07-11 | 8.25 | 8.66 | 8.23 | 8.62 | 8.52 | qfq | 6,304,963 | 53,448,364 | 6.29% |
| 2024-07-10 | 8.08 | 8.38 | 8.02 | 8.11 | 8.02 | qfq | 5,646,635 | 46,065,587 | -5.48% |
| 2024-07-09 | 8.51 | 8.60 | 8.24 | 8.58 | 8.48 | qfq | 3,098,177 | 26,182,590 | 1.30% |
| 2024-07-08 | 8.73 | 8.74 | 8.45 | 8.47 | 8.37 | qfq | 3,022,880 | 25,773,825 | -3.64% |
| 2024-07-05 | 8.71 | 8.82 | 8.56 | 8.79 | 8.69 | qfq | 1,845,800 | 16,028,383 | 1.03% |
| 2024-07-04 | 8.88 | 9.05 | 8.67 | 8.70 | 8.60 | qfq | 2,858,094 | 25,253,805 | -2.03% |
| 2024-07-03 | 9.31 | 9.31 | 8.88 | 8.88 | 8.78 | qfq | 3,641,477 | 32,662,851 | -2.63% |
| 2024-07-02 | 8.98 | 9.20 | 8.92 | 9.12 | 9.02 | qfq | 3,167,818 | 28,798,787 | 1.56% |
| 2024-07-01 | 8.98 | 9.04 | 8.82 | 8.98 | 8.88 | qfq | 2,157,957 | 19,237,773 | 0.00% |
| 2024-06-28 | 8.89 | 9.11 | 8.86 | 8.98 | 8.88 | qfq | 2,619,305 | 23,642,800 | 1.24% |
| 2024-06-27 | 9.03 | 9.14 | 8.86 | 8.87 | 8.77 | qfq | 3,110,140 | 28,003,259 | -1.55% |
| 2024-06-26 | 8.68 | 9.03 | 8.55 | 9.01 | 8.91 | qfq | 3,194,800 | 28,249,450 | 4.40% |
| 2024-06-25 | 8.60 | 8.79 | 8.58 | 8.63 | 8.53 | qfq | 2,659,844 | 23,115,114 | 0.35% |
| 2024-06-24 | 9.01 | 9.01 | 8.60 | 8.60 | 8.50 | qfq | 3,963,674 | 34,681,119 | -4.66% |
| 2024-06-21 | 9.09 | 9.15 | 8.96 | 9.02 | 8.92 | qfq | 2,403,351 | 21,759,592 | -0.66% |
| 2024-06-20 | 9.36 | 9.43 | 9.05 | 9.08 | 8.98 | qfq | 3,066,013 | 28,193,473 | -2.99% |
| 2024-06-19 | 9.52 | 9.57 | 9.36 | 9.36 | 9.25 | qfq | 2,227,188 | 21,059,108 | -1.58% |
| 2024-06-18 | 9.30 | 9.52 | 9.28 | 9.51 | 9.40 | qfq | 2,947,948 | 27,848,042 | 2.26% |
| 2024-06-17 | 9.30 | 9.46 | 9.26 | 9.30 | 9.19 | qfq | 3,010,466 | 28,168,630 | -0.85% |
| 2024-06-14 | 9.41 | 9.52 | 9.16 | 9.38 | 9.27 | qfq | 3,800,555 | 35,679,743 | 0.54% |
| 2024-06-13 | 9.27 | 9.44 | 9.21 | 9.33 | 9.22 | qfq | 2,903,063 | 27,105,374 | 0.65% |
| 2024-06-12 | 9.15 | 9.36 | 9.10 | 9.27 | 9.16 | qfq | 2,588,833 | 24,035,298 | 1.20% |
| 2024-06-11 | 8.96 | 9.16 | 8.84 | 9.16 | 9.06 | qfq | 2,677,084 | 24,186,674 | 1.66% |
| 2024-06-07 | 8.91 | 9.14 | 8.85 | 9.01 | 8.91 | qfq | 3,996,742 | 35,960,337 | 1.46% |
| 2024-06-06 | 9.32 | 9.41 | 8.75 | 8.88 | 8.78 | qfq | 8,597,175 | 77,048,563 | -5.33% |
| 2024-06-05 | 9.64 | 9.64 | 9.38 | 9.38 | 9.27 | qfq | 2,909,448 | 27,637,551 | -2.49% |
| 2024-06-04 | 9.61 | 9.69 | 9.41 | 9.62 | 9.51 | qfq | 4,637,881 | 44,089,985 | -1.54% |
| 2024-06-03 | 10.00 | 10.05 | 9.63 | 9.77 | 9.66 | qfq | 5,183,751 | 50,965,747 | -2.69% |
| 2024-05-31 | 9.94 | 10.04 | 9.90 | 10.04 | 9.93 | qfq | 4,240,439 | 42,334,893 | 1.21% |
| 2024-05-30 | 9.77 | 9.95 | 9.76 | 9.92 | 9.81 | qfq | 2,657,817 | 26,235,336 | 0.40% |
| 2024-05-29 | 9.82 | 9.93 | 9.79 | 9.88 | 9.77 | qfq | 3,167,611 | 31,256,036 | 0.61% |
| 2024-05-28 | 9.84 | 10.00 | 9.73 | 9.82 | 9.71 | qfq | 3,408,601 | 33,702,210 | -0.20% |
| 2024-05-27 | 9.77 | 9.87 | 9.58 | 9.84 | 9.73 | qfq | 3,766,995 | 36,559,273 | 0.41% |
| 2024-05-24 | 9.89 | 9.98 | 9.78 | 9.80 | 9.69 | qfq | 3,072,114 | 30,323,248 | -0.91% |
| 2024-05-23 | 10.13 | 10.13 | 9.88 | 9.89 | 9.78 | qfq | 4,325,059 | 43,076,426 | -2.27% |
| 2024-05-22 | 10.02 | 10.13 | 9.92 | 10.12 | 10.00 | qfq | 3,787,282 | 38,087,159 | 1.50% |
| 2024-05-21 | 10.15 | 10.17 | 9.85 | 9.97 | 9.86 | qfq | 5,846,153 | 58,253,912 | -1.87% |
| 2024-05-20 | 10.17 | 10.31 | 10.13 | 10.16 | 10.04 | qfq | 4,433,887 | 45,188,811 | -0.59% |
| 2024-05-17 | 10.14 | 10.22 | 10.06 | 10.22 | 10.10 | qfq | 3,211,785 | 32,652,184 | 0.89% |
| 2024-05-16 | 10.28 | 10.32 | 10.12 | 10.13 | 10.01 | qfq | 4,591,540 | 46,766,826 | -1.07% |
| 2024-05-15 | 10.45 | 10.45 | 10.22 | 10.24 | 10.12 | qfq | 3,692,847 | 37,998,174 | -1.35% |
| 2024-05-14 | 10.23 | 10.46 | 10.22 | 10.38 | 10.26 | qfq | 3,775,915 | 39,178,593 | 1.47% |
| 2024-05-13 | 10.51 | 10.52 | 10.22 | 10.23 | 10.11 | qfq | 5,726,113 | 59,043,756 | -2.76% |
| 2024-05-10 | 10.64 | 10.83 | 10.45 | 10.52 | 10.40 | qfq | 4,955,324 | 52,250,867 | -1.22% |
| 2024-05-09 | 10.40 | 10.73 | 10.40 | 10.65 | 10.53 | qfq | 6,077,196 | 64,514,198 | 2.11% |
| 2024-05-08 | 10.56 | 10.66 | 10.41 | 10.43 | 10.31 | qfq | 5,356,225 | 56,083,553 | -2.16% |
| 2024-05-07 | 10.58 | 10.66 | 10.43 | 10.66 | 10.54 | qfq | 7,484,040 | 79,109,883 | 0.38% |
| 2024-05-06 | 10.74 | 11.08 | 10.56 | 10.62 | 10.50 | qfq | 10,849,711 | 116,385,355 | 0.19% |
| 2024-04-30 | 11.34 | 11.40 | 10.59 | 10.60 | 10.48 | qfq | 20,849,062 | 225,956,662 | -9.94% |
| 2024-04-29 | 11.70 | 11.88 | 11.57 | 11.77 | 11.64 | qfq | 8,296,750 | 97,296,079 | -0.08% |
| 2024-04-26 | 11.64 | 11.86 | 11.55 | 11.78 | 11.65 | qfq | 4,730,375 | 55,626,459 | 1.20% |
| 2024-04-25 | 11.61 | 11.75 | 11.54 | 11.64 | 11.51 | qfq | 4,176,003 | 48,687,317 | -0.17% |
| 2024-04-24 | 11.30 | 11.66 | 11.30 | 11.66 | 11.53 | qfq | 6,180,818 | 71,048,479 | 3.55% |
| 2024-04-23 | 11.12 | 11.33 | 11.05 | 11.26 | 11.13 | qfq | 5,664,002 | 63,454,669 | 1.35% |
| 2024-04-22 | 11.38 | 11.45 | 10.73 | 11.11 | 10.98 | qfq | 7,319,385 | 81,110,899 | -0.09% |
| 2024-04-19 | 11.10 | 11.25 | 10.98 | 11.12 | 10.99 | qfq | 5,998,576 | 66,604,330 | -0.89% |
| 2024-04-18 | 11.27 | 11.45 | 11.00 | 11.22 | 11.09 | qfq | 11,556,025 | 130,166,462 | -1.41% |
| 2024-04-17 | 10.91 | 11.79 | 10.91 | 11.38 | 11.25 | qfq | 16,090,736 | 184,814,634 | 6.16% |
| 2024-04-16 | 11.60 | 11.77 | 10.69 | 10.72 | 10.60 | qfq | 8,679,148 | 95,695,587 | -8.38% |
| 2024-04-15 | 12.48 | 12.50 | 11.47 | 11.70 | 11.57 | qfq | 8,319,494 | 98,615,389 | -4.18% |
| 2024-04-12 | 12.21 | 12.53 | 12.18 | 12.21 | 12.07 | qfq | 5,977,911 | 73,611,957 | 0.25% |
| 2024-04-11 | 12.03 | 12.33 | 11.96 | 12.18 | 12.04 | qfq | 4,473,188 | 54,564,246 | 0.91% |
| 2024-04-10 | 12.36 | 12.49 | 11.96 | 12.07 | 11.93 | qfq | 4,909,341 | 59,768,672 | -2.27% |
| 2024-04-09 | 12.28 | 12.49 | 12.19 | 12.35 | 12.21 | qfq | 4,036,259 | 49,695,561 | 0.49% |
| 2024-04-08 | 12.61 | 12.86 | 12.25 | 12.29 | 12.15 | qfq | 6,893,388 | 85,603,706 | -3.15% |
| 2024-04-03 | 12.88 | 12.88 | 12.43 | 12.69 | 12.55 | qfq | 4,956,429 | 62,516,457 | -1.48% |
| 2024-04-02 | 12.77 | 12.99 | 12.62 | 12.88 | 12.73 | qfq | 5,530,243 | 71,020,342 | 0.39% |
| 2024-04-01 | 12.57 | 12.84 | 12.53 | 12.83 | 12.68 | qfq | 5,006,494 | 63,631,951 | 3.05% |
| 2024-03-29 | 12.36 | 12.45 | 12.12 | 12.45 | 12.31 | qfq | 4,873,644 | 59,992,726 | 0.81% |
| 2024-03-28 | 12.00 | 12.50 | 11.96 | 12.35 | 12.21 | qfq | 6,103,190 | 75,093,232 | 2.83% |
| 2024-03-27 | 12.65 | 12.67 | 11.99 | 12.01 | 11.87 | qfq | 7,540,700 | 92,547,010 | -5.36% |
| 2024-03-26 | 12.70 | 12.88 | 12.41 | 12.69 | 12.55 | qfq | 7,793,674 | 98,742,687 | -0.86% |
| 2024-03-25 | 12.96 | 13.60 | 12.80 | 12.80 | 12.65 | qfq | 9,995,156 | 131,360,079 | -1.77% |
| 2024-03-22 | 13.26 | 13.34 | 12.88 | 13.03 | 12.88 | qfq | 7,485,339 | 97,781,789 | -2.40% |
| 2024-03-21 | 13.47 | 13.53 | 13.20 | 13.35 | 13.20 | qfq | 6,465,565 | 86,358,869 | -1.04% |
| 2024-03-20 | 13.30 | 13.50 | 13.27 | 13.49 | 13.34 | qfq | 6,158,711 | 82,567,955 | 0.60% |
| 2024-03-19 | 13.45 | 13.65 | 13.36 | 13.41 | 13.26 | qfq | 7,624,522 | 102,991,902 | -0.89% |
| 2024-03-18 | 13.41 | 13.56 | 13.25 | 13.53 | 13.38 | qfq | 9,120,780 | 122,539,896 | 1.73% |
| 2024-03-15 | 13.00 | 13.30 | 12.89 | 13.30 | 13.15 | qfq | 8,320,748 | 109,547,006 | 1.92% |
| 2024-03-14 | 13.20 | 13.38 | 12.82 | 13.05 | 12.90 | qfq | 6,783,899 | 88,835,475 | -1.14% |
| 2024-03-13 | 13.19 | 13.30 | 12.96 | 13.20 | 13.05 | qfq | 8,670,969 | 113,972,541 | 0.30% |
| 2024-03-12 | 13.09 | 13.35 | 13.01 | 13.16 | 13.01 | qfq | 8,863,968 | 116,509,770 | 0.15% |
| 2024-03-11 | 13.00 | 13.15 | 12.77 | 13.14 | 12.99 | qfq | 7,177,011 | 93,270,418 | 1.47% |
| 2024-03-08 | 12.69 | 13.00 | 12.63 | 12.95 | 12.80 | qfq | 6,399,738 | 82,282,910 | 1.81% |
| 2024-03-07 | 13.07 | 13.27 | 12.72 | 12.72 | 12.57 | qfq | 10,476,388 | 136,154,024 | -2.30% |
| 2024-03-06 | 12.58 | 13.07 | 12.51 | 13.02 | 12.87 | qfq | 11,094,478 | 142,968,244 | 3.33% |
| 2024-03-05 | 12.68 | 12.83 | 12.55 | 12.60 | 12.46 | qfq | 7,103,993 | 90,163,592 | -2.25% |
| 2024-03-04 | 12.94 | 13.04 | 12.56 | 12.89 | 12.74 | qfq | 11,361,844 | 145,813,614 | -1.45% |
| 2024-03-01 | 12.78 | 13.08 | 12.74 | 13.08 | 12.93 | qfq | 13,148,424 | 169,944,086 | 3.73% |
| 2024-02-29 | 12.19 | 12.69 | 12.17 | 12.61 | 12.47 | qfq | 10,752,962 | 134,403,779 | 3.45% |
| 2024-02-28 | 13.29 | 13.46 | 12.18 | 12.19 | 12.05 | qfq | 18,963,668 | 243,615,076 | -8.28% |
| 2024-02-27 | 13.20 | 13.30 | 12.90 | 13.29 | 13.14 | qfq | 17,002,480 | 222,859,903 | 1.92% |
| 2024-02-26 | 13.20 | 13.81 | 12.85 | 13.04 | 12.89 | qfq | 25,851,141 | 344,834,246 | 3.90% |
| 2024-02-23 | 12.00 | 12.55 | 11.96 | 12.55 | 12.41 | qfq | 9,863,845 | 120,853,253 | 4.32% |
| 2024-02-22 | 11.46 | 12.09 | 11.46 | 12.03 | 11.89 | qfq | 9,255,808 | 109,759,022 | 4.07% |
| 2024-02-21 | 11.42 | 11.89 | 11.36 | 11.56 | 11.43 | qfq | 9,038,540 | 105,892,056 | -0.17% |
| 2024-02-20 | 11.50 | 11.62 | 11.35 | 11.58 | 11.45 | qfq | 5,390,073 | 62,033,286 | -0.69% |
| 2024-02-19 | 11.36 | 11.75 | 11.29 | 11.66 | 11.53 | qfq | 9,722,881 | 112,072,159 | 2.55% |
| 2024-02-08 | 10.36 | 11.39 | 10.36 | 11.37 | 11.24 | qfq | 9,741,160 | 106,307,924 | 9.75% |
| 2024-02-07 | 10.30 | 10.76 | 10.15 | 10.36 | 10.24 | qfq | 7,986,879 | 83,738,351 | 0.78% |
| 2024-02-06 | 9.39 | 10.45 | 9.19 | 10.28 | 10.16 | qfq | 8,229,791 | 81,173,864 | 6.31% |
| 2024-02-05 | 10.58 | 10.59 | 9.61 | 9.67 | 9.56 | qfq | 9,727,490 | 96,939,915 | -9.46% |
| 2024-02-02 | 11.19 | 11.41 | 10.30 | 10.68 | 10.56 | qfq | 7,451,452 | 80,730,424 | -4.64% |
| 2024-02-01 | 11.05 | 11.50 | 10.81 | 11.20 | 11.07 | qfq | 6,336,372 | 70,780,442 | -0.18% |
| 2024-01-31 | 11.92 | 12.03 | 11.11 | 11.22 | 11.09 | qfq | 8,190,133 | 93,944,670 | -6.50% |
| 2024-01-30 | 12.00 | 12.42 | 11.88 | 12.00 | 11.86 | qfq | 5,211,652 | 63,304,314 | -1.56% |
| 2024-01-29 | 12.76 | 12.92 | 12.16 | 12.19 | 12.05 | qfq | 9,303,886 | 115,855,887 | -5.36% |
| 2024-01-26 | 12.78 | 13.59 | 12.62 | 12.88 | 12.73 | qfq | 14,458,247 | 187,171,465 | -0.08% |
| 2024-01-25 | 12.70 | 12.98 | 12.16 | 12.89 | 12.74 | qfq | 15,876,919 | 200,528,813 | 4.71% |
| 2024-01-24 | 12.33 | 12.42 | 11.83 | 12.31 | 12.17 | qfq | 9,589,901 | 116,561,313 | 0.98% |
| 2024-01-23 | 12.56 | 12.59 | 12.15 | 12.19 | 12.05 | qfq | 10,093,899 | 125,033,440 | -3.02% |
| 2024-01-22 | 13.58 | 13.58 | 12.38 | 12.57 | 12.43 | qfq | 8,578,231 | 111,076,680 | -6.61% |
| 2024-01-19 | 13.90 | 13.90 | 13.43 | 13.46 | 13.31 | qfq | 7,308,600 | 99,460,021 | -3.72% |
| 2024-01-18 | 13.73 | 14.08 | 13.51 | 13.98 | 13.82 | qfq | 9,186,869 | 126,546,205 | 1.90% |
| 2024-01-17 | 13.99 | 14.16 | 13.70 | 13.72 | 13.56 | qfq | 4,762,404 | 66,378,509 | -1.79% |
| 2024-01-16 | 14.05 | 14.14 | 13.77 | 13.97 | 13.81 | qfq | 4,876,643 | 67,834,502 | -0.64% |
| 2024-01-15 | 14.00 | 14.17 | 13.85 | 14.06 | 13.90 | qfq | 3,596,630 | 50,428,862 | 0.43% |
| 2024-01-12 | 14.25 | 14.35 | 13.98 | 14.00 | 13.84 | qfq | 5,655,919 | 79,932,024 | -2.03% |
| 2024-01-11 | 14.08 | 14.34 | 14.07 | 14.29 | 14.13 | qfq | 6,951,264 | 98,963,918 | 1.28% |
| 2024-01-10 | 14.43 | 14.49 | 14.03 | 14.11 | 13.95 | qfq | 6,492,170 | 92,368,573 | -2.69% |
| 2024-01-09 | 14.24 | 14.82 | 14.24 | 14.50 | 14.33 | qfq | 8,253,741 | 120,235,166 | 2.11% |
| 2024-01-08 | 14.59 | 14.68 | 14.18 | 14.20 | 14.04 | qfq | 6,443,647 | 92,525,783 | -2.67% |
| 2024-01-05 | 15.20 | 15.33 | 14.46 | 14.59 | 14.42 | qfq | 9,510,078 | 141,153,040 | -4.01% |
| 2024-01-04 | 15.16 | 15.38 | 15.01 | 15.20 | 15.03 | qfq | 5,572,581 | 84,424,643 | 0.33% |
| 2024-01-03 | 15.19 | 15.26 | 14.96 | 15.15 | 14.98 | qfq | 6,896,392 | 104,166,999 | -0.33% |
| 2024-01-02 | 15.30 | 15.40 | 15.16 | 15.20 | 15.03 | qfq | 8,163,874 | 124,796,018 | -0.65% |
| 2023-12-29 | 14.84 | 15.33 | 14.76 | 15.30 | 15.13 | qfq | 10,729,396 | 162,456,997 | 2.55% |
| 2023-12-28 | 14.01 | 15.05 | 13.82 | 14.92 | 14.75 | qfq | 13,445,057 | 195,552,857 | 5.89% |
| 2023-12-27 | 13.88 | 14.18 | 13.80 | 14.09 | 13.93 | qfq | 6,806,751 | 95,285,798 | 1.51% |
| 2023-12-26 | 14.85 | 14.92 | 13.78 | 13.88 | 13.72 | qfq | 15,945,251 | 223,918,260 | -7.03% |
| 2023-12-25 | 14.90 | 15.13 | 14.78 | 14.93 | 14.76 | qfq | 6,865,043 | 102,650,153 | 0.81% |
| 2023-12-22 | 15.26 | 15.27 | 14.68 | 14.81 | 14.64 | qfq | 8,961,047 | 134,023,411 | -3.08% |
| 2023-12-21 | 14.90 | 15.29 | 14.37 | 15.28 | 15.11 | qfq | 11,771,544 | 175,216,586 | 1.66% |
| 2023-12-20 | 14.95 | 15.41 | 14.95 | 15.03 | 14.86 | qfq | 9,884,844 | 150,079,598 | 0.80% |
| 2023-12-19 | 14.86 | 15.03 | 14.56 | 14.91 | 14.74 | qfq | 6,893,452 | 101,848,910 | 0.20% |
| 2023-12-18 | 15.29 | 15.31 | 14.82 | 14.88 | 14.71 | qfq | 7,597,821 | 114,396,831 | -3.06% |
| 2023-12-15 | 15.54 | 15.60 | 15.23 | 15.35 | 15.17 | qfq | 6,681,541 | 102,458,911 | -0.84% |
| 2023-12-14 | 15.49 | 15.75 | 15.45 | 15.48 | 15.30 | qfq | 9,150,859 | 142,536,029 | -0.19% |
| 2023-12-13 | 15.45 | 15.80 | 15.36 | 15.51 | 15.33 | qfq | 14,023,584 | 218,463,757 | 0.32% |
| 2023-12-12 | 15.32 | 15.55 | 15.27 | 15.46 | 15.28 | qfq | 13,206,533 | 203,545,188 | 0.72% |
| 2023-12-11 | 14.45 | 15.68 | 14.33 | 15.35 | 15.17 | qfq | 17,805,455 | 270,808,751 | 5.07% |
| 2023-12-08 | 14.77 | 14.99 | 14.55 | 14.61 | 14.44 | qfq | 5,196,289 | 76,654,393 | -1.15% |
| 2023-12-07 | 14.65 | 14.85 | 14.54 | 14.78 | 14.61 | qfq | 4,527,569 | 66,688,949 | 0.82% |
| 2023-12-06 | 14.73 | 14.91 | 14.57 | 14.66 | 14.49 | qfq | 6,103,439 | 89,727,942 | -0.48% |
| 2023-12-05 | 15.21 | 15.21 | 14.71 | 14.73 | 14.56 | qfq | 8,309,172 | 123,944,504 | -3.60% |
| 2023-12-04 | 15.28 | 15.39 | 15.18 | 15.28 | 15.11 | qfq | 7,711,505 | 117,982,141 | 0.00% |
| 2023-12-01 | 15.02 | 15.29 | 14.88 | 15.28 | 15.11 | qfq | 7,951,023 | 120,251,532 | 1.60% |
| 2023-11-30 | 15.16 | 15.32 | 14.77 | 15.04 | 14.87 | qfq | 7,226,351 | 108,377,842 | -0.40% |
| 2023-11-29 | 15.10 | 15.33 | 15.05 | 15.10 | 14.93 | qfq | 7,333,420 | 111,520,472 | -0.40% |
| 2023-11-28 | 14.84 | 15.22 | 14.77 | 15.16 | 14.99 | qfq | 7,264,529 | 109,566,491 | 2.23% |
| 2023-11-27 | 14.67 | 14.88 | 14.67 | 14.83 | 14.66 | qfq | 4,778,027 | 70,611,693 | 0.27% |
| 2023-11-24 | 15.25 | 15.27 | 14.72 | 14.79 | 14.62 | qfq | 8,608,047 | 127,830,661 | -2.63% |
| 2023-11-23 | 14.97 | 15.26 | 14.94 | 15.19 | 15.02 | qfq | 6,212,874 | 93,917,916 | 1.47% |
| 2023-11-22 | 15.15 | 15.40 | 14.95 | 14.97 | 14.80 | qfq | 7,394,570 | 111,769,978 | -1.32% |
| 2023-11-21 | 15.61 | 15.61 | 15.15 | 15.17 | 15.00 | qfq | 11,669,758 | 178,874,319 | -2.88% |
| 2023-11-20 | 15.30 | 15.72 | 15.27 | 15.62 | 15.44 | qfq | 13,378,459 | 207,888,682 | 2.16% |
| 2023-11-17 | 15.03 | 15.29 | 14.96 | 15.29 | 15.12 | qfq | 7,660,574 | 116,519,470 | 1.33% |
| 2023-11-16 | 15.16 | 15.26 | 15.06 | 15.09 | 14.92 | qfq | 6,887,641 | 104,415,599 | -1.11% |
| 2023-11-15 | 15.30 | 15.38 | 15.15 | 15.26 | 15.09 | qfq | 9,654,964 | 147,267,993 | 0.20% |
| 2023-11-14 | 15.23 | 15.28 | 15.07 | 15.23 | 15.06 | qfq | 8,992,229 | 136,675,709 | 0.07% |
| 2023-11-13 | 15.18 | 15.24 | 15.03 | 15.22 | 15.05 | qfq | 8,114,105 | 123,096,689 | 0.59% |
| 2023-11-10 | 14.99 | 15.18 | 14.90 | 15.13 | 14.96 | qfq | 7,875,621 | 118,700,187 | 0.53% |
| 2023-11-09 | 15.12 | 15.21 | 14.97 | 15.05 | 14.88 | qfq | 9,482,463 | 143,054,855 | -0.46% |
| 2023-11-08 | 15.10 | 15.28 | 14.97 | 15.12 | 14.95 | qfq | 11,446,279 | 172,962,967 | -0.46% |
| 2023-11-07 | 14.95 | 15.25 | 14.91 | 15.19 | 15.02 | qfq | 13,467,891 | 203,754,862 | 1.00% |
| 2023-11-06 | 14.65 | 15.15 | 14.65 | 15.04 | 14.87 | qfq | 14,836,819 | 222,066,905 | 2.66% |
| 2023-11-03 | 14.38 | 14.75 | 14.20 | 14.65 | 14.48 | qfq | 14,815,900 | 215,752,547 | 4.12% |
| 2023-11-02 | 14.25 | 14.37 | 14.05 | 14.07 | 13.91 | qfq | 5,898,505 | 83,593,683 | -1.26% |
| 2023-11-01 | 14.39 | 14.49 | 14.20 | 14.25 | 14.09 | qfq | 6,568,747 | 94,015,679 | -1.04% |
| 2023-10-31 | 14.59 | 14.71 | 14.26 | 14.40 | 14.24 | qfq | 11,537,334 | 166,698,580 | -2.17% |
| 2023-10-30 | 14.23 | 14.92 | 14.16 | 14.72 | 14.55 | qfq | 14,759,681 | 214,756,465 | 2.44% |
| 2023-10-27 | 14.10 | 14.65 | 13.75 | 14.37 | 14.21 | qfq | 13,566,950 | 192,561,535 | 1.77% |
| 2023-10-26 | 13.84 | 14.14 | 13.67 | 14.12 | 13.96 | qfq | 8,045,235 | 112,238,164 | 1.51% |
| 2023-10-25 | 13.86 | 14.16 | 13.84 | 13.91 | 13.75 | qfq | 7,473,335 | 104,419,923 | 0.58% |
| 2023-10-24 | 13.66 | 13.95 | 13.63 | 13.83 | 13.67 | qfq | 7,082,837 | 97,747,565 | 1.77% |
| 2023-10-23 | 13.88 | 14.04 | 13.50 | 13.59 | 13.44 | qfq | 7,314,600 | 100,337,591 | -3.21% |
| 2023-10-20 | 14.32 | 14.49 | 13.94 | 14.04 | 13.88 | qfq | 9,029,919 | 127,906,465 | -2.16% |
| 2023-10-19 | 14.27 | 14.57 | 14.18 | 14.35 | 14.19 | qfq | 9,044,872 | 130,349,586 | 0.21% |
| 2023-10-18 | 14.73 | 14.73 | 14.28 | 14.32 | 14.16 | qfq | 11,625,916 | 167,260,342 | -2.98% |
| 2023-10-17 | 15.00 | 15.04 | 14.68 | 14.76 | 14.59 | qfq | 9,871,776 | 146,047,068 | -1.53% |
| 2023-10-16 | 15.04 | 15.18 | 14.89 | 14.99 | 14.82 | qfq | 10,834,560 | 162,773,059 | -0.60% |
| 2023-10-13 | 15.20 | 15.48 | 15.05 | 15.08 | 14.91 | qfq | 13,583,060 | 206,282,182 | -1.11% |
| 2023-10-12 | 15.49 | 15.56 | 15.10 | 15.25 | 15.08 | qfq | 15,411,975 | 235,374,476 | -1.04% |
| 2023-10-11 | 15.56 | 15.62 | 15.18 | 15.41 | 15.23 | qfq | 15,912,909 | 245,167,072 | -0.90% |
| 2023-10-10 | 15.67 | 15.72 | 15.34 | 15.55 | 15.37 | qfq | 19,790,944 | 307,043,757 | -0.96% |
| 2023-10-09 | 15.48 | 15.73 | 15.20 | 15.70 | 15.52 | qfq | 21,165,341 | 329,113,851 | 0.45% |
| 2023-09-28 | 15.77 | 15.92 | 15.42 | 15.63 | 15.45 | qfq | 30,229,146 | 472,218,113 | -2.43% |
| 2023-09-27 | 16.30 | 16.46 | 16.00 | 16.02 | 15.84 | qfq | 42,045,347 | 680,636,996 | -5.60% |
| 2023-09-26 | 15.84 | 17.77 | 15.78 | 16.97 | 16.78 | qfq | 66,217,097 | 1,101,143,797 | 5.08% |
| 2023-09-25 | 15.72 | 16.97 | 15.46 | 16.15 | 15.97 | qfq | 60,279,853 | 993,671,375 | 4.67% |
| 2023-09-22 | 15.13 | 15.44 | 14.91 | 15.43 | 15.25 | qfq | 18,278,167 | 277,118,337 | 0.00% |
| 2023-09-21 | 15.08 | 15.54 | 15.00 | 15.43 | 15.25 | qfq | 23,423,593 | 359,034,747 | 0.52% |
| 2023-09-20 | 14.99 | 15.80 | 14.88 | 15.35 | 15.17 | qfq | 28,618,388 | 440,741,428 | 2.06% |
| 2023-09-19 | 14.98 | 15.45 | 14.89 | 15.04 | 14.87 | qfq | 26,282,410 | 398,059,526 | -1.12% |
| 2023-09-18 | 13.71 | 15.21 | 13.70 | 15.21 | 15.04 | qfq | 18,622,854 | 275,068,471 | 9.98% |
| 2023-09-15 | 14.15 | 14.33 | 13.71 | 13.83 | 13.67 | qfq | 7,395,325 | 102,938,046 | -2.95% |
| 2023-09-14 | 14.04 | 14.30 | 13.90 | 14.25 | 14.09 | qfq | 6,293,317 | 88,605,869 | 1.35% |
| 2023-09-13 | 14.35 | 14.35 | 13.86 | 14.06 | 13.90 | qfq | 8,013,121 | 112,661,240 | -2.29% |
| 2023-09-12 | 14.40 | 14.59 | 14.33 | 14.39 | 14.23 | qfq | 5,187,864 | 74,865,493 | -0.07% |
| 2023-09-11 | 14.78 | 14.78 | 14.20 | 14.40 | 14.24 | qfq | 8,442,275 | 121,490,697 | -2.70% |
| 2023-09-08 | 14.42 | 14.87 | 14.30 | 14.80 | 14.63 | qfq | 8,759,852 | 128,630,144 | 2.28% |
| 2023-09-07 | 14.67 | 14.67 | 14.38 | 14.47 | 14.31 | qfq | 5,281,150 | 76,639,722 | -1.56% |
| 2023-09-06 | 14.36 | 14.75 | 14.32 | 14.70 | 14.53 | qfq | 8,439,527 | 123,290,569 | 1.94% |
| 2023-09-05 | 14.34 | 14.65 | 14.27 | 14.42 | 14.26 | qfq | 7,571,872 | 109,560,195 | 0.49% |
| 2023-09-04 | 14.30 | 14.37 | 14.15 | 14.35 | 14.19 | qfq | 5,282,941 | 75,345,443 | -0.28% |
| 2023-09-01 | 14.27 | 14.40 | 14.14 | 14.39 | 14.23 | qfq | 4,302,408 | 61,472,910 | 0.35% |
| 2023-08-31 | 14.28 | 14.43 | 14.22 | 14.34 | 14.18 | qfq | 4,035,823 | 57,810,916 | -0.69% |
| 2023-08-30 | 14.22 | 14.45 | 14.11 | 14.44 | 14.28 | qfq | 9,114,347 | 130,907,178 | 1.40% |
| 2023-08-29 | 13.30 | 14.38 | 13.25 | 14.24 | 14.08 | qfq | 13,600,211 | 190,657,844 | 7.55% |
| 2023-08-28 | 13.81 | 13.98 | 13.19 | 13.24 | 13.09 | qfq | 6,216,394 | 84,297,774 | 1.15% |
| 2023-08-25 | 13.45 | 13.48 | 13.05 | 13.09 | 12.94 | qfq | 4,822,687 | 63,725,301 | -2.82% |
| 2023-08-24 | 13.71 | 13.80 | 13.27 | 13.47 | 13.32 | qfq | 6,073,714 | 82,243,275 | -1.32% |
| 2023-08-23 | 13.87 | 13.95 | 13.60 | 13.65 | 13.49 | qfq | 3,474,992 | 47,766,750 | -2.01% |
| 2023-08-22 | 13.68 | 13.93 | 13.44 | 13.93 | 13.77 | qfq | 4,873,098 | 66,666,802 | 2.58% |
| 2023-08-21 | 13.89 | 14.02 | 13.58 | 13.58 | 13.43 | qfq | 4,234,687 | 58,370,978 | -2.79% |
| 2023-08-18 | 14.02 | 14.21 | 13.95 | 13.97 | 13.81 | qfq | 4,875,752 | 68,645,308 | -0.78% |
| 2023-08-17 | 13.50 | 14.13 | 13.41 | 14.08 | 13.92 | qfq | 5,848,390 | 81,289,989 | 3.76% |
| 2023-08-16 | 14.03 | 14.04 | 13.56 | 13.57 | 13.42 | qfq | 5,426,233 | 74,339,247 | -3.14% |
| 2023-08-15 | 14.27 | 14.39 | 13.92 | 14.01 | 13.85 | qfq | 4,451,015 | 62,758,797 | -1.82% |
| 2023-08-14 | 14.10 | 14.28 | 13.90 | 14.27 | 14.11 | qfq | 4,142,975 | 58,548,597 | 0.85% |
| 2023-08-11 | 14.26 | 14.43 | 14.15 | 14.15 | 13.99 | qfq | 3,806,667 | 54,412,394 | -0.77% |
| 2023-08-10 | 14.38 | 14.47 | 14.22 | 14.26 | 14.10 | qfq | 3,371,857 | 48,197,767 | -0.77% |
| 2023-08-09 | 14.61 | 14.61 | 14.36 | 14.37 | 14.21 | qfq | 4,037,825 | 58,290,734 | -1.98% |
| 2023-08-08 | 14.66 | 14.79 | 14.52 | 14.66 | 14.49 | qfq | 4,336,140 | 63,437,010 | -0.54% |
| 2023-08-07 | 14.75 | 14.88 | 14.66 | 14.74 | 14.57 | qfq | 5,380,074 | 79,560,165 | -0.07% |
| 2023-08-04 | 14.55 | 14.84 | 14.42 | 14.75 | 14.58 | qfq | 11,128,278 | 163,000,118 | 3.22% |
| 2023-08-03 | 14.37 | 14.43 | 14.24 | 14.29 | 14.13 | qfq | 4,425,617 | 63,249,426 | -0.63% |
| 2023-08-02 | 14.16 | 14.41 | 14.10 | 14.38 | 14.22 | qfq | 5,425,637 | 77,517,379 | 0.77% |
| 2023-08-01 | 14.32 | 14.62 | 14.13 | 14.27 | 14.11 | qfq | 6,811,614 | 97,522,078 | 0.21% |
| 2023-07-31 | 14.21 | 14.39 | 14.15 | 14.24 | 14.08 | qfq | 5,674,780 | 81,043,523 | 0.71% |
| 2023-07-28 | 13.90 | 14.20 | 13.77 | 14.14 | 13.98 | qfq | 6,023,015 | 84,489,511 | 1.65% |
| 2023-07-27 | 14.02 | 14.16 | 13.89 | 13.91 | 13.75 | qfq | 4,551,055 | 63,731,455 | -0.64% |
| 2023-07-26 | 14.44 | 14.46 | 13.90 | 14.00 | 13.84 | qfq | 7,658,858 | 107,991,909 | -3.05% |
| 2023-07-25 | 14.28 | 14.47 | 14.20 | 14.44 | 14.28 | qfq | 5,044,133 | 72,517,611 | 2.05% |
| 2023-07-24 | 14.18 | 14.36 | 14.11 | 14.15 | 13.99 | qfq | 4,293,881 | 60,955,211 | -1.05% |
| 2023-07-21 | 14.79 | 14.86 | 14.26 | 14.30 | 14.14 | qfq | 9,766,028 | 140,859,395 | -3.31% |
| 2023-07-20 | 15.22 | 15.29 | 14.74 | 14.79 | 14.62 | qfq | 10,514,884 | 157,155,878 | -3.52% |
| 2023-07-19 | 15.24 | 15.41 | 15.15 | 15.33 | 15.06 | qfq | 6,826,259 | 104,234,391 | -0.13% |
| 2023-07-18 | 15.73 | 15.84 | 15.32 | 15.35 | 15.08 | qfq | 11,333,382 | 176,247,474 | -3.03% |