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
新时达002527.SZ
最近收盘价10.102026-07-17
最近交易日2026-07-17
成交量（股）13,442,316
成交额（元）139,640,129
日线记录722
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 722 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 | 10.88 | 10.97 | 10.05 | 10.10 | 10.10 | qfq | 13,442,316 | 139,640,129 | -7.08% |
| 2026-07-16 | 10.81 | 11.23 | 10.77 | 10.87 | 10.87 | qfq | 12,137,906 | 133,020,044 | -0.82% |
| 2026-07-15 | 10.61 | 11.43 | 10.41 | 10.96 | 10.96 | qfq | 16,962,001 | 184,916,332 | 3.30% |
| 2026-07-14 | 10.50 | 10.69 | 10.20 | 10.61 | 10.61 | qfq | 11,083,255 | 115,735,424 | 0.66% |
| 2026-07-13 | 11.33 | 11.50 | 10.52 | 10.54 | 10.54 | qfq | 19,128,939 | 206,519,983 | -8.51% |
| 2026-07-10 | 11.46 | 12.05 | 11.20 | 11.52 | 11.52 | qfq | 22,839,002 | 266,167,148 | -2.21% |
| 2026-07-09 | 12.01 | 12.07 | 11.46 | 11.78 | 11.78 | qfq | 19,325,336 | 227,077,643 | -1.83% |
| 2026-07-08 | 12.74 | 12.81 | 12.00 | 12.00 | 12.00 | qfq | 17,099,019 | 209,216,895 | -6.54% |
| 2026-07-07 | 12.95 | 13.75 | 12.80 | 12.84 | 12.84 | qfq | 18,348,291 | 240,745,889 | -2.13% |
| 2026-07-06 | 13.81 | 14.05 | 13.10 | 13.12 | 13.12 | qfq | 24,630,929 | 333,373,189 | -5.95% |
| 2026-07-03 | 13.26 | 14.34 | 13.20 | 13.95 | 13.95 | qfq | 31,373,849 | 434,071,383 | 6.33% |
| 2026-07-02 | 13.33 | 13.77 | 13.08 | 13.12 | 13.12 | qfq | 17,500,497 | 234,539,452 | -1.20% |
| 2026-07-01 | 12.75 | 13.72 | 12.70 | 13.28 | 13.28 | qfq | 22,262,097 | 297,282,734 | 3.51% |
| 2026-06-30 | 12.35 | 12.94 | 12.20 | 12.83 | 12.83 | qfq | 16,336,003 | 207,062,467 | 3.55% |
| 2026-06-29 | 12.41 | 12.51 | 11.77 | 12.39 | 12.39 | qfq | 18,005,437 | 218,213,172 | -1.04% |
| 2026-06-26 | 13.00 | 13.04 | 12.50 | 12.52 | 12.52 | qfq | 13,752,204 | 174,783,903 | -3.62% |
| 2026-06-25 | 14.00 | 14.00 | 12.92 | 12.99 | 12.99 | qfq | 25,156,690 | 337,563,156 | -6.48% |
| 2026-06-24 | 13.66 | 14.05 | 13.22 | 13.89 | 13.89 | qfq | 20,108,777 | 273,603,362 | 0.29% |
| 2026-06-23 | 14.01 | 14.23 | 13.75 | 13.85 | 13.85 | qfq | 18,178,733 | 253,970,014 | -2.12% |
| 2026-06-22 | 14.68 | 14.76 | 13.85 | 14.15 | 14.15 | qfq | 30,758,743 | 436,699,717 | -3.41% |
| 2026-06-18 | 13.79 | 15.20 | 13.71 | 14.65 | 14.65 | qfq | 33,514,715 | 485,569,124 | 5.93% |
| 2026-06-17 | 14.05 | 14.05 | 13.74 | 13.83 | 13.83 | qfq | 17,408,162 | 241,026,041 | -2.54% |
| 2026-06-16 | 13.81 | 14.75 | 13.51 | 14.19 | 14.19 | qfq | 27,097,933 | 384,506,797 | 2.16% |
| 2026-06-15 | 13.57 | 13.91 | 13.45 | 13.89 | 13.89 | qfq | 19,552,402 | 268,735,991 | 2.36% |
| 2026-06-12 | 14.20 | 14.24 | 13.41 | 13.57 | 13.57 | qfq | 30,904,086 | 422,443,685 | -2.58% |
| 2026-06-11 | 14.89 | 14.90 | 13.70 | 13.93 | 13.93 | qfq | 37,046,092 | 524,342,174 | -8.29% |
| 2026-06-10 | 15.83 | 15.96 | 15.12 | 15.19 | 15.19 | qfq | 35,279,444 | 542,514,030 | -6.00% |
| 2026-06-09 | 16.02 | 16.81 | 15.68 | 16.16 | 16.16 | qfq | 55,338,590 | 898,676,495 | -0.80% |
| 2026-06-08 | 14.83 | 16.93 | 14.80 | 16.29 | 16.29 | qfq | 60,553,687 | 960,733,666 | 5.57% |
| 2026-06-05 | 14.68 | 15.60 | 14.51 | 15.43 | 15.43 | qfq | 42,470,417 | 643,351,455 | 3.63% |
| 2026-06-04 | 14.45 | 15.21 | 14.30 | 14.89 | 14.89 | qfq | 36,716,822 | 547,650,961 | 1.57% |
| 2026-06-03 | 14.60 | 14.89 | 14.39 | 14.66 | 14.66 | qfq | 33,680,769 | 494,115,822 | 0.14% |
| 2026-06-02 | 15.08 | 15.50 | 14.57 | 14.64 | 14.64 | qfq | 49,093,035 | 729,093,880 | -5.30% |
| 2026-06-01 | 14.50 | 15.46 | 14.20 | 15.46 | 15.46 | qfq | 43,886,425 | 660,840,399 | 10.04% |
| 2026-05-29 | 14.01 | 14.52 | 14.01 | 14.05 | 14.05 | qfq | 46,364,575 | 664,731,215 | 6.44% |
| 2026-05-28 | 13.60 | 13.61 | 12.84 | 13.20 | 13.20 | qfq | 19,231,657 | 252,321,740 | -3.01% |
| 2026-05-27 | 14.26 | 14.26 | 13.58 | 13.61 | 13.61 | qfq | 20,872,325 | 289,289,266 | -5.49% |
| 2026-05-26 | 14.12 | 14.60 | 14.12 | 14.40 | 14.40 | qfq | 28,432,604 | 409,022,541 | 0.98% |
| 2026-05-25 | 14.01 | 14.42 | 13.93 | 14.26 | 14.26 | qfq | 22,625,767 | 320,979,802 | 1.86% |
| 2026-05-22 | 14.04 | 14.12 | 13.63 | 14.00 | 14.00 | qfq | 16,698,829 | 232,326,264 | -0.28% |
| 2026-05-21 | 13.80 | 14.41 | 13.80 | 14.04 | 14.04 | qfq | 27,787,701 | 392,151,690 | 1.74% |
| 2026-05-20 | 14.15 | 14.19 | 13.71 | 13.80 | 13.80 | qfq | 19,323,725 | 268,295,937 | -3.43% |
| 2026-05-19 | 13.90 | 14.40 | 13.82 | 14.29 | 14.29 | qfq | 27,099,114 | 384,803,815 | 2.81% |
| 2026-05-18 | 13.72 | 14.11 | 13.67 | 13.90 | 13.90 | qfq | 20,392,451 | 282,470,789 | 1.24% |
| 2026-05-15 | 13.10 | 14.38 | 13.07 | 13.73 | 13.73 | qfq | 27,545,773 | 378,966,602 | 4.73% |
| 2026-05-14 | 13.49 | 13.58 | 13.08 | 13.11 | 13.11 | qfq | 10,609,107 | 140,245,438 | -2.82% |
| 2026-05-13 | 13.50 | 13.55 | 13.33 | 13.49 | 13.49 | qfq | 8,520,017 | 114,550,850 | 0.00% |
| 2026-05-12 | 13.68 | 13.76 | 13.43 | 13.49 | 13.49 | qfq | 10,647,246 | 144,347,553 | -1.60% |
| 2026-05-11 | 13.92 | 13.92 | 13.64 | 13.71 | 13.71 | qfq | 14,987,809 | 205,733,523 | -1.37% |
| 2026-05-08 | 13.46 | 14.07 | 13.35 | 13.90 | 13.90 | qfq | 18,384,726 | 254,637,744 | 2.81% |
| 2026-05-07 | 13.21 | 13.55 | 13.11 | 13.52 | 13.52 | qfq | 12,950,690 | 174,241,388 | 2.66% |
| 2026-05-06 | 12.94 | 13.27 | 12.94 | 13.17 | 13.17 | qfq | 9,917,658 | 130,433,796 | 1.93% |
| 2026-04-30 | 12.66 | 13.00 | 12.65 | 12.92 | 12.92 | qfq | 7,380,933 | 95,224,802 | 1.73% |
| 2026-04-29 | 12.48 | 12.79 | 12.41 | 12.70 | 12.70 | qfq | 8,091,228 | 102,506,619 | 1.76% |
| 2026-04-28 | 12.90 | 12.93 | 12.44 | 12.48 | 12.48 | qfq | 12,619,087 | 158,863,332 | -4.73% |
| 2026-04-27 | 12.78 | 13.13 | 12.51 | 13.10 | 13.10 | qfq | 9,852,853 | 127,265,853 | 2.83% |
| 2026-04-24 | 12.85 | 12.93 | 12.58 | 12.74 | 12.74 | qfq | 8,935,207 | 113,773,276 | -1.77% |
| 2026-04-23 | 13.40 | 13.40 | 12.87 | 12.97 | 12.97 | qfq | 14,244,816 | 185,949,807 | -3.14% |
| 2026-04-22 | 13.27 | 13.44 | 13.18 | 13.39 | 13.39 | qfq | 7,360,790 | 98,017,508 | 0.22% |
| 2026-04-21 | 13.66 | 13.66 | 13.25 | 13.36 | 13.36 | qfq | 10,108,200 | 134,784,677 | -2.20% |
| 2026-04-20 | 13.46 | 13.91 | 13.31 | 13.66 | 13.66 | qfq | 13,500,691 | 183,476,913 | 2.40% |
| 2026-04-17 | 13.40 | 13.42 | 13.04 | 13.34 | 13.34 | qfq | 13,147,450 | 173,623,564 | -0.89% |
| 2026-04-16 | 13.37 | 13.54 | 13.34 | 13.46 | 13.46 | qfq | 7,385,850 | 99,247,501 | 0.90% |
| 2026-04-15 | 13.93 | 13.95 | 13.30 | 13.34 | 13.34 | qfq | 14,482,423 | 196,088,748 | -4.24% |
| 2026-04-14 | 13.91 | 13.97 | 13.77 | 13.93 | 13.93 | qfq | 5,795,067 | 80,364,393 | 1.02% |
| 2026-04-13 | 13.76 | 13.93 | 13.71 | 13.79 | 13.79 | qfq | 4,871,857 | 67,380,939 | -0.79% |
| 2026-04-10 | 13.70 | 14.02 | 13.70 | 13.90 | 13.90 | qfq | 7,089,826 | 98,679,498 | 2.28% |
| 2026-04-09 | 13.66 | 13.69 | 13.47 | 13.59 | 13.59 | qfq | 5,576,432 | 75,745,197 | -1.66% |
| 2026-04-08 | 13.41 | 13.84 | 13.41 | 13.82 | 13.82 | qfq | 8,585,329 | 117,397,266 | 5.10% |
| 2026-04-07 | 13.06 | 13.22 | 13.03 | 13.15 | 13.15 | qfq | 3,964,380 | 52,095,572 | 0.69% |
| 2026-04-03 | 13.30 | 13.33 | 13.01 | 13.06 | 13.06 | qfq | 5,559,300 | 72,764,592 | -1.36% |
| 2026-04-02 | 13.65 | 13.66 | 13.18 | 13.24 | 13.24 | qfq | 6,018,534 | 80,423,154 | -2.93% |
| 2026-04-01 | 13.61 | 13.70 | 13.53 | 13.64 | 13.64 | qfq | 5,576,700 | 75,994,525 | 1.72% |
| 2026-03-31 | 13.50 | 13.73 | 13.37 | 13.41 | 13.41 | qfq | 6,648,590 | 90,209,512 | -0.67% |
| 2026-03-30 | 13.38 | 13.55 | 13.30 | 13.50 | 13.50 | qfq | 4,649,726 | 62,479,702 | -0.52% |
| 2026-03-27 | 13.36 | 13.60 | 13.24 | 13.57 | 13.57 | qfq | 7,791,981 | 104,973,356 | 0.44% |
| 2026-03-26 | 13.71 | 13.99 | 13.46 | 13.51 | 13.51 | qfq | 8,869,510 | 121,649,357 | -1.82% |
| 2026-03-25 | 13.61 | 13.81 | 13.60 | 13.76 | 13.76 | qfq | 6,112,584 | 83,977,828 | 1.18% |
| 2026-03-24 | 13.60 | 13.68 | 13.18 | 13.60 | 13.60 | qfq | 8,247,133 | 110,809,617 | 1.80% |
| 2026-03-23 | 13.93 | 14.03 | 13.30 | 13.36 | 13.36 | qfq | 12,793,235 | 174,764,225 | -4.09% |
| 2026-03-20 | 14.30 | 14.50 | 13.93 | 13.93 | 13.93 | qfq | 8,279,745 | 117,255,217 | -2.86% |
| 2026-03-19 | 14.61 | 14.66 | 14.28 | 14.34 | 14.34 | qfq | 8,829,311 | 127,575,854 | -2.91% |
| 2026-03-18 | 14.62 | 14.80 | 14.57 | 14.77 | 14.77 | qfq | 5,718,772 | 83,903,302 | 1.30% |
| 2026-03-17 | 14.90 | 14.94 | 14.58 | 14.58 | 14.58 | qfq | 7,204,700 | 106,306,384 | -1.82% |
| 2026-03-16 | 14.83 | 14.93 | 14.70 | 14.85 | 14.85 | qfq | 6,284,887 | 93,038,065 | 0.13% |
| 2026-03-13 | 14.85 | 15.07 | 14.78 | 14.83 | 14.83 | qfq | 6,339,517 | 94,552,096 | -0.60% |
| 2026-03-12 | 15.11 | 15.12 | 14.85 | 14.92 | 14.92 | qfq | 6,810,217 | 101,903,712 | -1.52% |
| 2026-03-11 | 15.35 | 15.44 | 15.11 | 15.15 | 15.15 | qfq | 7,832,660 | 119,482,615 | -0.85% |
| 2026-03-10 | 15.11 | 15.37 | 15.11 | 15.28 | 15.28 | qfq | 8,047,415 | 122,853,094 | 2.00% |
| 2026-03-09 | 14.76 | 15.08 | 14.60 | 14.98 | 14.98 | qfq | 10,197,933 | 151,018,070 | -1.06% |
| 2026-03-06 | 14.90 | 15.14 | 14.85 | 15.14 | 15.14 | qfq | 6,374,681 | 96,058,186 | 1.07% |
| 2026-03-05 | 14.90 | 15.06 | 14.90 | 14.98 | 14.98 | qfq | 11,080,961 | 165,876,504 | 2.18% |
| 2026-03-04 | 14.51 | 14.90 | 14.44 | 14.66 | 14.66 | qfq | 11,908,900 | 174,735,284 | -0.20% |
| 2026-03-03 | 15.50 | 15.64 | 14.66 | 14.69 | 14.69 | qfq | 18,244,877 | 275,745,026 | -5.29% |
| 2026-03-02 | 15.84 | 15.94 | 15.50 | 15.51 | 15.51 | qfq | 16,275,097 | 254,802,780 | -4.14% |
| 2026-02-27 | 16.35 | 16.35 | 16.08 | 16.18 | 16.18 | qfq | 13,087,586 | 211,479,903 | -1.28% |
| 2026-02-26 | 16.39 | 16.43 | 16.16 | 16.39 | 16.39 | qfq | 15,739,943 | 256,193,259 | 0.06% |
| 2026-02-25 | 16.33 | 16.55 | 16.29 | 16.38 | 16.38 | qfq | 9,352,246 | 153,170,382 | 0.18% |
| 2026-02-24 | 16.94 | 16.94 | 16.28 | 16.35 | 16.35 | qfq | 17,546,510 | 288,287,811 | -1.92% |
| 2026-02-13 | 16.50 | 16.80 | 16.46 | 16.67 | 16.67 | qfq | 12,931,023 | 215,791,184 | 0.73% |
| 2026-02-12 | 16.55 | 16.71 | 16.48 | 16.55 | 16.55 | qfq | 9,481,054 | 157,432,214 | 0.18% |
| 2026-02-11 | 16.63 | 16.71 | 16.51 | 16.52 | 16.52 | qfq | 9,618,043 | 159,433,008 | -1.14% |
| 2026-02-10 | 16.59 | 16.85 | 16.54 | 16.71 | 16.71 | qfq | 13,751,956 | 229,259,965 | 0.30% |
| 2026-02-09 | 16.85 | 16.91 | 16.49 | 16.66 | 16.66 | qfq | 13,747,456 | 228,339,114 | 0.24% |
| 2026-02-06 | 15.97 | 16.99 | 15.86 | 16.62 | 16.62 | qfq | 23,248,427 | 384,702,379 | 3.42% |
| 2026-02-05 | 16.16 | 16.30 | 16.01 | 16.07 | 16.07 | qfq | 11,994,823 | 193,402,657 | -1.17% |
| 2026-02-04 | 16.50 | 16.53 | 16.18 | 16.26 | 16.26 | qfq | 13,019,778 | 212,807,369 | -1.99% |
| 2026-02-03 | 16.08 | 16.60 | 15.85 | 16.59 | 16.59 | qfq | 20,527,044 | 334,442,123 | 4.27% |
| 2026-02-02 | 16.08 | 16.42 | 15.91 | 15.91 | 15.91 | qfq | 18,434,214 | 298,718,679 | -1.06% |
| 2026-01-30 | 16.00 | 16.30 | 15.73 | 16.08 | 16.08 | qfq | 18,984,000 | 303,756,639 | -0.12% |
| 2026-01-29 | 16.55 | 16.67 | 16.09 | 16.10 | 16.10 | qfq | 21,521,394 | 351,744,122 | -2.72% |
| 2026-01-28 | 16.91 | 17.04 | 16.51 | 16.55 | 16.55 | qfq | 20,844,364 | 347,111,437 | -3.10% |
| 2026-01-27 | 17.12 | 17.23 | 16.46 | 17.08 | 17.08 | qfq | 26,044,573 | 438,741,133 | -1.27% |
| 2026-01-26 | 18.35 | 18.52 | 17.17 | 17.30 | 17.30 | qfq | 36,734,677 | 649,014,752 | -4.21% |
| 2026-01-23 | 17.56 | 18.06 | 17.56 | 18.06 | 18.06 | qfq | 35,750,763 | 636,935,231 | 2.44% |
| 2026-01-22 | 17.85 | 18.07 | 17.50 | 17.63 | 17.63 | qfq | 34,888,912 | 617,064,259 | 0.57% |
| 2026-01-21 | 17.50 | 17.85 | 17.30 | 17.53 | 17.53 | qfq | 55,870,301 | 984,159,667 | -1.13% |
| 2026-01-20 | 17.71 | 18.50 | 17.61 | 17.73 | 17.73 | qfq | 93,513,716 | 1,692,802,914 | 5.41% |
| 2026-01-19 | 17.13 | 17.25 | 16.77 | 16.82 | 16.82 | qfq | 26,868,832 | 454,801,106 | -0.65% |
| 2026-01-16 | 16.45 | 16.97 | 16.36 | 16.93 | 16.93 | qfq | 33,391,611 | 559,670,540 | 3.17% |
| 2026-01-15 | 16.30 | 16.50 | 16.22 | 16.41 | 16.41 | qfq | 17,351,896 | 283,623,544 | -0.24% |
| 2026-01-14 | 16.62 | 16.85 | 16.20 | 16.45 | 16.45 | qfq | 29,077,023 | 482,679,091 | -1.14% |
| 2026-01-13 | 17.11 | 17.27 | 16.50 | 16.64 | 16.64 | qfq | 33,726,987 | 566,901,240 | -2.69% |
| 2026-01-12 | 16.91 | 17.13 | 16.74 | 17.10 | 17.10 | qfq | 35,687,057 | 604,997,675 | 2.27% |
| 2026-01-09 | 16.68 | 16.91 | 16.60 | 16.72 | 16.72 | qfq | 33,135,701 | 554,320,666 | -0.77% |
| 2026-01-08 | 16.63 | 17.18 | 16.51 | 16.85 | 16.85 | qfq | 47,231,390 | 794,802,973 | 2.62% |
| 2026-01-07 | 16.47 | 16.76 | 16.35 | 16.42 | 16.42 | qfq | 33,815,125 | 558,523,440 | -1.50% |
| 2026-01-06 | 17.00 | 17.12 | 16.64 | 16.67 | 16.67 | qfq | 45,976,945 | 773,079,753 | -1.71% |
| 2026-01-05 | 17.35 | 17.64 | 16.92 | 16.96 | 16.96 | qfq | 63,254,499 | 1,082,103,447 | -4.40% |
| 2025-12-31 | 18.58 | 18.58 | 17.52 | 17.74 | 17.74 | qfq | 107,266,798 | 1,920,942,373 | 3.44% |
| 2025-12-30 | 15.89 | 17.15 | 15.89 | 17.15 | 17.15 | qfq | 35,707,898 | 599,731,080 | 10.01% |
| 2025-12-29 | 15.71 | 15.72 | 15.25 | 15.59 | 15.59 | qfq | 29,113,514 | 453,015,691 | 1.63% |
| 2025-12-26 | 15.21 | 15.70 | 15.10 | 15.34 | 15.34 | qfq | 29,858,865 | 457,551,443 | 1.05% |
| 2025-12-25 | 15.06 | 15.42 | 15.00 | 15.18 | 15.18 | qfq | 22,340,300 | 340,719,905 | 1.54% |
| 2025-12-24 | 14.92 | 15.08 | 14.86 | 14.95 | 14.95 | qfq | 7,871,300 | 117,941,306 | 0.20% |
| 2025-12-23 | 15.36 | 15.36 | 14.91 | 14.92 | 14.92 | qfq | 8,422,444 | 127,042,476 | -2.74% |
| 2025-12-22 | 15.17 | 15.43 | 15.16 | 15.34 | 15.34 | qfq | 7,945,566 | 121,700,483 | 1.79% |
| 2025-12-19 | 14.74 | 15.15 | 14.70 | 15.07 | 15.07 | qfq | 8,222,201 | 123,757,702 | 2.17% |
| 2025-12-18 | 14.78 | 15.01 | 14.72 | 14.75 | 14.75 | qfq | 6,664,301 | 98,958,526 | -1.34% |
| 2025-12-17 | 14.60 | 14.97 | 14.54 | 14.95 | 14.95 | qfq | 9,064,670 | 133,630,758 | 2.12% |
| 2025-12-16 | 14.91 | 14.97 | 14.55 | 14.64 | 14.64 | qfq | 9,155,655 | 134,431,576 | -2.07% |
| 2025-12-15 | 15.33 | 15.33 | 14.87 | 14.95 | 14.95 | qfq | 12,265,950 | 184,694,217 | -2.92% |
| 2025-12-12 | 15.46 | 15.54 | 15.21 | 15.40 | 15.40 | qfq | 8,292,062 | 127,627,237 | -0.45% |
| 2025-12-11 | 15.93 | 15.95 | 15.46 | 15.47 | 15.47 | qfq | 8,450,935 | 131,923,949 | -2.52% |
| 2025-12-10 | 15.92 | 15.94 | 15.64 | 15.87 | 15.87 | qfq | 8,498,608 | 134,106,525 | -0.19% |
| 2025-12-09 | 16.16 | 16.30 | 15.87 | 15.90 | 15.90 | qfq | 10,031,362 | 160,736,924 | -2.09% |
| 2025-12-08 | 16.39 | 16.51 | 16.23 | 16.24 | 16.24 | qfq | 12,496,121 | 203,886,377 | -0.61% |
| 2025-12-05 | 15.60 | 16.38 | 15.52 | 16.34 | 16.34 | qfq | 15,999,550 | 256,064,720 | 4.88% |
| 2025-12-04 | 15.85 | 15.95 | 15.46 | 15.58 | 15.58 | qfq | 13,055,548 | 204,710,560 | 0.65% |
| 2025-12-03 | 15.66 | 15.75 | 15.35 | 15.48 | 15.48 | qfq | 8,003,518 | 123,862,897 | -0.96% |
| 2025-12-02 | 16.16 | 16.17 | 15.57 | 15.63 | 15.63 | qfq | 14,099,100 | 222,197,471 | -3.52% |
| 2025-12-01 | 16.01 | 16.29 | 15.91 | 16.20 | 16.20 | qfq | 8,192,472 | 132,425,590 | 1.00% |
| 2025-11-28 | 16.01 | 16.19 | 15.89 | 16.04 | 16.04 | qfq | 7,739,352 | 124,280,117 | 0.25% |
| 2025-11-27 | 16.06 | 16.28 | 16.00 | 16.00 | 16.00 | qfq | 6,774,513 | 109,241,863 | -1.54% |
| 2025-11-26 | 16.15 | 16.56 | 16.04 | 16.25 | 16.25 | qfq | 10,587,710 | 172,407,006 | 0.62% |
| 2025-11-25 | 16.10 | 16.48 | 16.06 | 16.15 | 16.15 | qfq | 7,145,956 | 116,191,964 | 1.13% |
| 2025-11-24 | 16.01 | 16.14 | 15.78 | 15.97 | 15.97 | qfq | 9,560,112 | 152,548,373 | 0.06% |
| 2025-11-21 | 16.19 | 16.35 | 15.90 | 15.96 | 15.96 | qfq | 11,008,372 | 177,132,625 | -2.39% |
| 2025-11-20 | 16.66 | 16.74 | 16.30 | 16.35 | 16.35 | qfq | 5,706,724 | 93,881,330 | -1.27% |
| 2025-11-19 | 16.81 | 16.82 | 16.44 | 16.56 | 16.56 | qfq | 7,559,483 | 125,421,121 | -1.49% |
| 2025-11-18 | 16.91 | 17.00 | 16.71 | 16.81 | 16.81 | qfq | 6,227,175 | 104,878,994 | -1.18% |
| 2025-11-17 | 17.01 | 17.18 | 16.87 | 17.01 | 17.01 | qfq | 6,054,074 | 102,843,872 | -0.41% |
| 2025-11-14 | 16.99 | 17.40 | 16.85 | 17.08 | 17.08 | qfq | 8,122,794 | 139,241,206 | -0.06% |
| 2025-11-13 | 16.92 | 17.12 | 16.85 | 17.09 | 17.09 | qfq | 7,624,489 | 129,678,046 | 0.65% |
| 2025-11-12 | 17.59 | 17.59 | 16.90 | 16.98 | 16.98 | qfq | 11,096,649 | 190,158,239 | -3.63% |
| 2025-11-11 | 17.36 | 17.77 | 17.25 | 17.62 | 17.62 | qfq | 12,981,347 | 227,240,687 | 2.26% |
| 2025-11-10 | 17.36 | 17.60 | 17.15 | 17.23 | 17.23 | qfq | 11,725,910 | 203,225,683 | -0.86% |
| 2025-11-07 | 17.94 | 18.00 | 17.35 | 17.38 | 17.38 | qfq | 14,328,500 | 250,417,638 | -3.12% |
| 2025-11-06 | 17.77 | 18.15 | 17.63 | 17.94 | 17.94 | qfq | 10,587,743 | 189,469,840 | 1.82% |
| 2025-11-05 | 17.50 | 17.85 | 17.43 | 17.62 | 17.62 | qfq | 10,313,311 | 182,085,470 | -1.01% |
| 2025-11-04 | 18.24 | 18.25 | 17.55 | 17.80 | 17.80 | qfq | 15,338,785 | 272,508,507 | -2.41% |
| 2025-11-03 | 18.07 | 18.37 | 17.88 | 18.24 | 18.24 | qfq | 14,824,517 | 268,963,406 | 1.05% |
| 2025-10-31 | 17.75 | 18.30 | 17.68 | 18.05 | 18.05 | qfq | 13,817,865 | 250,123,088 | 1.86% |
| 2025-10-30 | 18.12 | 18.13 | 17.70 | 17.72 | 17.72 | qfq | 12,403,237 | 221,430,365 | -2.10% |
| 2025-10-29 | 18.07 | 18.22 | 17.85 | 18.10 | 18.10 | qfq | 11,772,835 | 212,322,712 | 0.78% |
| 2025-10-28 | 18.19 | 18.20 | 17.81 | 17.96 | 17.96 | qfq | 14,043,665 | 252,367,441 | -1.21% |
| 2025-10-27 | 18.38 | 18.58 | 18.05 | 18.18 | 18.18 | qfq | 18,376,680 | 335,022,973 | -0.82% |
| 2025-10-24 | 17.92 | 18.67 | 17.79 | 18.33 | 18.33 | qfq | 21,703,104 | 395,154,228 | 2.40% |
| 2025-10-23 | 17.56 | 18.24 | 17.32 | 17.90 | 17.90 | qfq | 22,429,791 | 398,428,793 | 1.13% |
| 2025-10-22 | 17.78 | 18.10 | 17.60 | 17.70 | 17.70 | qfq | 13,731,494 | 244,627,402 | -0.95% |
| 2025-10-21 | 17.81 | 18.05 | 17.35 | 17.87 | 17.87 | qfq | 17,190,300 | 304,989,076 | 0.56% |
| 2025-10-20 | 17.38 | 18.55 | 17.17 | 17.77 | 17.77 | qfq | 27,837,299 | 498,724,082 | 3.74% |
| 2025-10-17 | 17.55 | 17.65 | 17.03 | 17.13 | 17.13 | qfq | 21,334,908 | 368,272,748 | -2.62% |
| 2025-10-16 | 17.98 | 18.08 | 17.54 | 17.59 | 17.59 | qfq | 15,492,354 | 275,603,404 | -2.71% |
| 2025-10-15 | 17.70 | 18.10 | 17.41 | 18.08 | 18.08 | qfq | 20,095,848 | 357,069,570 | 2.26% |
| 2025-10-14 | 18.76 | 18.88 | 17.60 | 17.68 | 17.68 | qfq | 27,828,645 | 505,109,444 | -5.10% |
| 2025-10-13 | 18.01 | 19.48 | 17.61 | 18.63 | 18.63 | qfq | 33,787,628 | 625,275,989 | -1.48% |
| 2025-10-10 | 20.02 | 20.28 | 18.84 | 18.91 | 18.91 | qfq | 30,837,335 | 601,786,425 | -4.78% |
| 2025-10-09 | 20.95 | 21.23 | 19.68 | 19.86 | 19.86 | qfq | 37,482,470 | 753,769,278 | -3.03% |
| 2025-09-30 | 20.28 | 20.97 | 20.17 | 20.48 | 20.48 | qfq | 42,946,736 | 882,102,656 | 4.92% |
| 2025-09-29 | 19.57 | 19.76 | 19.09 | 19.52 | 19.52 | qfq | 23,082,267 | 448,132,657 | -1.11% |
| 2025-09-26 | 19.93 | 20.44 | 19.74 | 19.74 | 19.74 | qfq | 28,705,104 | 573,228,652 | -2.90% |
| 2025-09-25 | 20.30 | 20.68 | 20.01 | 20.33 | 20.33 | qfq | 43,462,657 | 882,719,698 | 3.04% |
| 2025-09-24 | 19.54 | 19.94 | 19.18 | 19.73 | 19.73 | qfq | 25,294,999 | 496,403,136 | 0.77% |
| 2025-09-23 | 20.09 | 20.57 | 19.01 | 19.58 | 19.58 | qfq | 35,182,744 | 689,297,506 | -1.56% |
| 2025-09-22 | 20.05 | 20.47 | 19.60 | 19.89 | 19.89 | qfq | 31,178,388 | 620,514,830 | 0.05% |
| 2025-09-19 | 20.50 | 20.50 | 19.65 | 19.88 | 19.88 | qfq | 29,146,194 | 582,555,502 | -2.50% |
| 2025-09-18 | 20.91 | 21.25 | 20.11 | 20.39 | 20.39 | qfq | 45,622,828 | 946,646,458 | -2.44% |
| 2025-09-17 | 20.90 | 21.86 | 20.79 | 20.90 | 20.90 | qfq | 52,613,214 | 1,115,055,288 | -0.62% |
| 2025-09-16 | 20.24 | 21.20 | 20.00 | 21.03 | 21.03 | qfq | 60,004,797 | 1,241,836,864 | 3.95% |
| 2025-09-15 | 19.98 | 20.66 | 19.78 | 20.23 | 20.23 | qfq | 52,359,649 | 1,055,810,864 | 0.45% |
| 2025-09-12 | 20.10 | 20.86 | 19.88 | 20.14 | 20.14 | qfq | 87,683,246 | 1,776,520,015 | 2.13% |
| 2025-09-11 | 18.51 | 19.72 | 18.51 | 19.72 | 19.72 | qfq | 46,906,715 | 908,907,254 | 9.98% |
| 2025-09-10 | 17.51 | 18.45 | 17.41 | 17.93 | 17.93 | qfq | 38,790,927 | 697,536,660 | 1.88% |
| 2025-09-09 | 16.85 | 18.00 | 16.58 | 17.60 | 17.60 | qfq | 46,797,034 | 819,847,380 | 3.96% |
| 2025-09-08 | 16.36 | 17.30 | 16.35 | 16.93 | 16.93 | qfq | 26,200,841 | 444,469,416 | 3.55% |
| 2025-09-05 | 15.73 | 16.39 | 15.65 | 16.35 | 16.35 | qfq | 19,944,269 | 321,483,389 | 4.01% |
| 2025-09-04 | 16.26 | 16.56 | 15.46 | 15.72 | 15.72 | qfq | 22,358,217 | 358,548,765 | -3.32% |
| 2025-09-03 | 16.93 | 17.33 | 16.22 | 16.26 | 16.26 | qfq | 24,961,446 | 418,746,534 | -2.52% |
| 2025-09-02 | 16.66 | 17.05 | 15.70 | 16.68 | 16.68 | qfq | 41,694,148 | 681,007,157 | 0.97% |
| 2025-09-01 | 16.80 | 17.34 | 16.33 | 16.52 | 16.52 | qfq | 23,346,265 | 388,816,581 | -0.30% |
| 2025-08-29 | 16.67 | 16.90 | 16.34 | 16.57 | 16.57 | qfq | 17,046,517 | 282,913,330 | -0.66% |
| 2025-08-28 | 16.78 | 16.85 | 16.08 | 16.68 | 16.68 | qfq | 27,608,119 | 455,545,788 | -0.60% |
| 2025-08-27 | 17.48 | 17.90 | 16.74 | 16.78 | 16.78 | qfq | 23,222,276 | 404,221,250 | -3.89% |
| 2025-08-26 | 17.58 | 17.68 | 17.25 | 17.46 | 17.46 | qfq | 17,663,418 | 308,282,971 | -1.52% |
| 2025-08-25 | 17.39 | 18.09 | 17.38 | 17.73 | 17.73 | qfq | 35,878,657 | 637,933,267 | 3.20% |
| 2025-08-22 | 16.89 | 17.25 | 16.80 | 17.18 | 17.18 | qfq | 21,284,926 | 362,116,232 | 1.78% |
| 2025-08-21 | 17.69 | 17.75 | 16.79 | 16.88 | 16.88 | qfq | 27,159,287 | 465,635,303 | -4.36% |
| 2025-08-20 | 17.60 | 17.97 | 17.47 | 17.65 | 17.65 | qfq | 20,849,115 | 368,889,653 | -0.28% |
| 2025-08-19 | 17.22 | 18.10 | 16.96 | 17.70 | 17.70 | qfq | 39,177,264 | 686,748,479 | 2.79% |
| 2025-08-18 | 17.29 | 17.64 | 17.18 | 17.22 | 17.22 | qfq | 19,678,640 | 340,865,672 | 0.23% |
| 2025-08-15 | 16.95 | 17.25 | 16.82 | 17.18 | 17.18 | qfq | 14,504,434 | 248,023,974 | 1.42% |
| 2025-08-14 | 17.42 | 17.45 | 16.65 | 16.94 | 16.94 | qfq | 18,516,497 | 315,335,751 | -2.48% |
| 2025-08-13 | 16.88 | 17.42 | 16.82 | 17.37 | 17.37 | qfq | 22,319,264 | 382,893,407 | 3.09% |
| 2025-08-12 | 16.93 | 16.95 | 16.63 | 16.85 | 16.85 | qfq | 13,709,663 | 230,111,930 | -0.88% |
| 2025-08-11 | 16.96 | 17.18 | 16.90 | 17.00 | 17.00 | qfq | 15,751,939 | 268,365,056 | 0.47% |
| 2025-08-08 | 17.12 | 17.24 | 16.88 | 16.92 | 16.92 | qfq | 16,134,970 | 274,458,176 | -1.69% |
| 2025-08-07 | 17.68 | 17.72 | 17.17 | 17.21 | 17.21 | qfq | 27,026,615 | 468,493,825 | -3.48% |
| 2025-08-06 | 17.20 | 18.08 | 17.00 | 17.83 | 17.83 | qfq | 39,825,844 | 704,392,610 | 3.12% |
| 2025-08-05 | 17.11 | 17.68 | 16.96 | 17.29 | 17.29 | qfq | 24,902,138 | 431,226,397 | 1.17% |
| 2025-08-04 | 16.43 | 17.18 | 16.43 | 17.09 | 17.09 | qfq | 20,024,455 | 337,163,978 | 3.26% |
| 2025-08-01 | 16.80 | 17.24 | 16.52 | 16.55 | 16.55 | qfq | 20,467,510 | 344,465,436 | -0.72% |
| 2025-07-31 | 16.65 | 17.03 | 16.55 | 16.67 | 16.67 | qfq | 15,587,172 | 261,697,767 | -0.42% |
| 2025-07-30 | 16.98 | 17.07 | 16.60 | 16.74 | 16.74 | qfq | 15,431,717 | 259,471,080 | -0.83% |
| 2025-07-29 | 17.11 | 17.18 | 16.75 | 16.88 | 16.88 | qfq | 15,895,020 | 268,542,748 | -1.86% |
| 2025-07-28 | 17.38 | 17.48 | 17.05 | 17.20 | 17.20 | qfq | 25,329,853 | 437,685,429 | -1.04% |
| 2025-07-25 | 16.18 | 17.58 | 16.14 | 17.38 | 17.38 | qfq | 47,676,788 | 815,312,348 | 7.42% |
| 2025-07-24 | 16.00 | 16.37 | 15.92 | 16.18 | 16.18 | qfq | 15,468,708 | 250,917,561 | 1.38% |
| 2025-07-23 | 16.11 | 16.29 | 15.90 | 15.96 | 15.96 | qfq | 16,352,234 | 262,392,673 | -1.60% |
| 2025-07-22 | 16.50 | 16.55 | 16.17 | 16.22 | 16.22 | qfq | 23,086,801 | 376,890,114 | -1.52% |
| 2025-07-21 | 16.02 | 16.48 | 15.95 | 16.47 | 16.47 | qfq | 37,256,212 | 605,916,915 | 4.17% |
| 2025-07-18 | 16.50 | 16.77 | 15.70 | 15.81 | 15.81 | qfq | 30,162,123 | 482,002,473 | -1.92% |
| 2025-07-17 | 16.16 | 16.30 | 15.94 | 16.12 | 16.12 | qfq | 29,663,382 | 477,791,279 | -0.80% |
| 2025-07-16 | 15.79 | 16.28 | 15.50 | 16.25 | 16.25 | qfq | 44,859,763 | 715,720,682 | 2.98% |
| 2025-07-15 | 15.97 | 16.05 | 15.42 | 15.78 | 15.78 | qfq | 55,340,457 | 869,977,209 | -0.06% |
| 2025-07-14 | 14.57 | 15.79 | 14.57 | 15.79 | 15.79 | qfq | 59,215,069 | 900,073,530 | 10.03% |
| 2025-07-11 | 14.06 | 14.43 | 13.92 | 14.35 | 14.35 | qfq | 15,355,942 | 218,186,066 | 1.49% |
| 2025-07-10 | 14.06 | 14.18 | 13.95 | 14.14 | 14.14 | qfq | 11,952,906 | 167,951,813 | -0.21% |
| 2025-07-09 | 14.47 | 14.59 | 14.15 | 14.17 | 14.17 | qfq | 18,477,972 | 265,504,297 | 0.35% |
| 2025-07-08 | 13.85 | 14.40 | 13.82 | 14.12 | 14.12 | qfq | 12,089,656 | 171,067,989 | 1.66% |
| 2025-07-07 | 14.00 | 14.02 | 13.70 | 13.89 | 13.89 | qfq | 9,752,600 | 134,933,980 | -0.93% |
| 2025-07-04 | 14.18 | 14.20 | 14.00 | 14.02 | 14.02 | qfq | 11,282,100 | 158,944,169 | -1.27% |
| 2025-07-03 | 14.23 | 14.48 | 14.16 | 14.20 | 14.20 | qfq | 11,339,386 | 161,705,374 | -1.18% |
| 2025-07-02 | 14.40 | 14.80 | 14.09 | 14.37 | 14.37 | qfq | 20,641,510 | 297,471,568 | -0.28% |
| 2025-07-01 | 14.67 | 14.67 | 14.35 | 14.41 | 14.41 | qfq | 11,069,002 | 160,086,666 | -1.23% |
| 2025-06-30 | 14.50 | 14.66 | 14.42 | 14.59 | 14.59 | qfq | 12,447,743 | 180,931,404 | 0.90% |
| 2025-06-27 | 14.59 | 14.68 | 14.35 | 14.46 | 14.46 | qfq | 16,781,082 | 242,656,357 | -0.89% |
| 2025-06-26 | 15.36 | 15.36 | 14.58 | 14.59 | 14.59 | qfq | 28,741,738 | 426,053,241 | -3.12% |
| 2025-06-25 | 14.92 | 15.10 | 14.85 | 15.06 | 15.06 | qfq | 23,876,819 | 358,266,308 | 0.27% |
| 2025-06-24 | 14.48 | 15.05 | 14.42 | 15.02 | 15.02 | qfq | 27,104,128 | 403,048,839 | 3.73% |
| 2025-06-23 | 14.00 | 14.68 | 13.92 | 14.48 | 14.48 | qfq | 20,203,147 | 290,399,542 | 2.26% |
| 2025-06-20 | 13.98 | 14.87 | 13.93 | 14.16 | 14.16 | qfq | 30,951,006 | 442,838,081 | 1.65% |
| 2025-06-19 | 14.13 | 14.37 | 13.91 | 13.93 | 13.93 | qfq | 11,825,802 | 167,345,238 | -1.83% |
| 2025-06-18 | 14.06 | 14.25 | 13.88 | 14.19 | 14.19 | qfq | 11,319,879 | 159,406,285 | 0.50% |
| 2025-06-17 | 14.23 | 14.28 | 14.00 | 14.12 | 14.12 | qfq | 10,147,248 | 143,324,891 | -0.91% |
| 2025-06-16 | 14.25 | 14.46 | 14.16 | 14.25 | 14.25 | qfq | 10,218,100 | 145,638,889 | -0.63% |
| 2025-06-13 | 14.44 | 14.70 | 14.27 | 14.34 | 14.34 | qfq | 13,745,050 | 198,255,500 | -1.65% |
| 2025-06-12 | 14.76 | 14.90 | 14.50 | 14.58 | 14.58 | qfq | 12,711,600 | 186,529,762 | -1.15% |
| 2025-06-11 | 14.68 | 14.87 | 14.67 | 14.75 | 14.75 | qfq | 8,053,172 | 118,876,534 | 0.34% |
| 2025-06-10 | 14.80 | 14.91 | 14.48 | 14.70 | 14.70 | qfq | 10,923,730 | 160,437,529 | -0.68% |
| 2025-06-09 | 14.75 | 15.01 | 14.73 | 14.80 | 14.80 | qfq | 9,997,638 | 148,467,222 | 0.27% |
| 2025-06-06 | 14.89 | 14.95 | 14.63 | 14.76 | 14.76 | qfq | 10,143,850 | 149,980,339 | -0.74% |
| 2025-06-05 | 14.80 | 14.93 | 14.63 | 14.87 | 14.87 | qfq | 11,186,229 | 165,684,559 | 0.81% |
| 2025-06-04 | 14.82 | 14.94 | 14.67 | 14.75 | 14.75 | qfq | 9,236,900 | 136,596,347 | -0.47% |
| 2025-06-03 | 14.50 | 14.95 | 14.46 | 14.82 | 14.82 | qfq | 12,029,614 | 177,447,276 | 1.09% |
| 2025-05-30 | 14.89 | 14.90 | 14.55 | 14.66 | 14.66 | qfq | 12,141,900 | 177,757,080 | -1.68% |
| 2025-05-29 | 14.91 | 15.22 | 14.89 | 14.91 | 14.91 | qfq | 15,846,433 | 237,827,413 | -0.53% |
| 2025-05-28 | 15.08 | 15.26 | 14.96 | 14.99 | 14.99 | qfq | 11,010,954 | 165,908,638 | -1.06% |
| 2025-05-27 | 15.44 | 15.44 | 14.95 | 15.15 | 15.15 | qfq | 15,970,850 | 241,002,860 | -1.88% |
| 2025-05-26 | 15.21 | 15.61 | 15.00 | 15.44 | 15.44 | qfq | 17,054,116 | 261,306,608 | 0.59% |
| 2025-05-23 | 15.30 | 15.99 | 15.28 | 15.35 | 15.35 | qfq | 26,386,187 | 411,228,415 | -0.32% |
| 2025-05-22 | 15.63 | 15.91 | 15.35 | 15.40 | 15.40 | qfq | 19,379,214 | 301,263,301 | -0.06% |
| 2025-05-21 | 15.56 | 15.88 | 15.22 | 15.41 | 15.41 | qfq | 20,371,614 | 315,527,319 | -0.58% |
| 2025-05-20 | 15.56 | 15.68 | 15.23 | 15.50 | 15.50 | qfq | 16,591,174 | 256,453,535 | -0.90% |
| 2025-05-19 | 16.19 | 16.36 | 15.40 | 15.64 | 15.64 | qfq | 23,246,450 | 365,306,187 | -2.68% |
| 2025-05-16 | 15.87 | 16.32 | 15.76 | 16.07 | 16.07 | qfq | 24,205,918 | 390,642,968 | 1.01% |
| 2025-05-15 | 15.94 | 16.19 | 15.64 | 15.91 | 15.91 | qfq | 26,862,352 | 426,518,500 | -1.97% |
| 2025-05-14 | 16.31 | 16.82 | 16.08 | 16.23 | 16.23 | qfq | 30,858,623 | 505,159,764 | -1.04% |
| 2025-05-13 | 16.54 | 16.89 | 16.35 | 16.40 | 16.40 | qfq | 34,553,100 | 572,630,560 | -0.30% |
| 2025-05-12 | 16.25 | 16.53 | 15.81 | 16.45 | 16.45 | qfq | 49,750,250 | 804,431,406 | 3.46% |
| 2025-05-09 | 16.61 | 16.83 | 15.78 | 15.90 | 15.90 | qfq | 59,428,346 | 955,250,998 | -3.75% |
| 2025-05-08 | 16.61 | 17.29 | 16.31 | 16.52 | 16.52 | qfq | 83,573,091 | 1,398,282,534 | 0.12% |
| 2025-05-07 | 15.57 | 16.79 | 15.31 | 16.50 | 16.50 | qfq | 84,559,123 | 1,364,878,936 | 7.98% |
| 2025-05-06 | 14.55 | 15.85 | 14.44 | 15.28 | 15.28 | qfq | 54,970,911 | 827,939,492 | 5.89% |
| 2025-04-30 | 13.96 | 14.55 | 13.80 | 14.43 | 14.43 | qfq | 44,819,363 | 637,353,543 | 3.44% |
| 2025-04-29 | 12.92 | 14.26 | 12.79 | 13.95 | 13.95 | qfq | 52,307,270 | 711,770,080 | 7.39% |
| 2025-04-28 | 12.91 | 13.76 | 12.86 | 12.99 | 12.99 | qfq | 38,398,630 | 505,263,812 | 2.20% |
| 2025-04-25 | 12.73 | 12.90 | 12.58 | 12.71 | 12.71 | qfq | 10,954,700 | 139,355,401 | -0.16% |
| 2025-04-24 | 12.97 | 13.20 | 12.70 | 12.73 | 12.73 | qfq | 18,267,276 | 236,087,990 | -1.77% |
| 2025-04-23 | 12.80 | 13.13 | 12.80 | 12.96 | 12.96 | qfq | 24,916,705 | 323,481,099 | 1.97% |
| 2025-04-22 | 12.87 | 12.91 | 12.64 | 12.71 | 12.71 | qfq | 16,135,900 | 206,011,332 | -1.55% |
| 2025-04-21 | 12.36 | 13.14 | 12.22 | 12.91 | 12.91 | qfq | 25,283,533 | 322,429,458 | 4.45% |
| 2025-04-18 | 12.32 | 12.39 | 12.15 | 12.36 | 12.36 | qfq | 9,367,353 | 114,964,213 | 0.90% |
| 2025-04-17 | 12.26 | 12.51 | 12.24 | 12.25 | 12.25 | qfq | 11,195,500 | 138,630,403 | -0.33% |
| 2025-04-16 | 12.62 | 12.90 | 12.18 | 12.29 | 12.29 | qfq | 17,153,910 | 214,114,994 | -2.69% |
| 2025-04-15 | 12.59 | 12.78 | 12.43 | 12.63 | 12.63 | qfq | 14,381,700 | 181,224,467 | 0.00% |
| 2025-04-14 | 12.66 | 12.85 | 12.55 | 12.63 | 12.63 | qfq | 18,275,600 | 231,658,364 | 1.53% |
| 2025-04-11 | 12.02 | 12.59 | 12.02 | 12.44 | 12.44 | qfq | 20,138,970 | 250,130,582 | 1.88% |
| 2025-04-10 | 12.15 | 12.65 | 12.06 | 12.21 | 12.21 | qfq | 26,410,721 | 326,810,112 | 2.18% |
| 2025-04-09 | 11.52 | 12.06 | 10.66 | 11.95 | 11.95 | qfq | 31,590,441 | 362,812,908 | 1.79% |
| 2025-04-08 | 12.23 | 12.37 | 11.30 | 11.74 | 11.74 | qfq | 41,653,034 | 490,001,148 | -4.55% |
| 2025-04-07 | 12.50 | 12.93 | 12.30 | 12.30 | 12.30 | qfq | 26,685,000 | 330,533,239 | -10.02% |
| 2025-04-03 | 13.83 | 14.25 | 13.66 | 13.67 | 13.67 | qfq | 23,993,300 | 333,526,078 | -1.23% |
| 2025-04-02 | 14.10 | 14.23 | 13.83 | 13.84 | 13.84 | qfq | 23,356,272 | 326,647,239 | -1.14% |
| 2025-04-01 | 14.13 | 14.28 | 13.89 | 14.00 | 14.00 | qfq | 18,585,703 | 260,276,718 | -0.36% |
| 2025-03-31 | 13.98 | 14.29 | 13.50 | 14.05 | 14.05 | qfq | 32,235,280 | 444,638,779 | -0.35% |
| 2025-03-28 | 14.43 | 14.77 | 14.10 | 14.10 | 14.10 | qfq | 28,740,600 | 411,722,546 | -2.22% |
| 2025-03-27 | 15.07 | 15.28 | 14.38 | 14.42 | 14.42 | qfq | 61,439,900 | 909,515,864 | -4.38% |
| 2025-03-26 | 14.00 | 15.59 | 14.00 | 15.08 | 15.08 | qfq | 99,118,738 | 1,503,327,540 | 6.42% |
| 2025-03-25 | 14.20 | 14.82 | 14.03 | 14.17 | 14.17 | qfq | 38,451,400 | 550,377,814 | 1.50% |
| 2025-03-24 | 14.30 | 14.35 | 13.61 | 13.96 | 13.96 | qfq | 35,066,775 | 486,903,499 | -2.58% |
| 2025-03-21 | 15.00 | 15.00 | 14.24 | 14.33 | 14.33 | qfq | 45,147,751 | 654,014,282 | -4.91% |
| 2025-03-20 | 15.10 | 15.50 | 14.80 | 15.07 | 15.07 | qfq | 66,920,605 | 1,012,130,176 | -1.12% |
| 2025-03-19 | 15.17 | 15.61 | 14.73 | 15.24 | 15.24 | qfq | 92,470,659 | 1,403,958,337 | 3.96% |
| 2025-03-18 | 14.56 | 14.79 | 14.43 | 14.66 | 14.66 | qfq | 34,254,500 | 500,232,703 | 0.76% |
| 2025-03-17 | 14.50 | 14.68 | 14.33 | 14.55 | 14.55 | qfq | 28,258,262 | 410,017,488 | 0.48% |
| 2025-03-14 | 14.45 | 14.58 | 14.16 | 14.48 | 14.48 | qfq | 34,453,600 | 495,259,327 | 0.70% |
| 2025-03-13 | 15.37 | 15.46 | 14.24 | 14.38 | 14.38 | qfq | 60,986,324 | 890,642,435 | -6.99% |
| 2025-03-12 | 15.59 | 15.74 | 15.37 | 15.46 | 15.46 | qfq | 38,140,529 | 592,768,152 | -0.26% |
| 2025-03-11 | 15.42 | 15.79 | 15.22 | 15.50 | 15.50 | qfq | 41,250,652 | 637,486,864 | -1.71% |
| 2025-03-10 | 15.66 | 15.99 | 15.56 | 15.77 | 15.77 | qfq | 41,471,967 | 653,493,685 | -0.13% |
| 2025-03-07 | 15.62 | 16.29 | 15.62 | 15.79 | 15.79 | qfq | 55,358,962 | 879,965,210 | 0.32% |
| 2025-03-06 | 15.80 | 16.16 | 15.65 | 15.74 | 15.74 | qfq | 70,808,518 | 1,124,910,556 | 0.70% |
| 2025-03-05 | 15.58 | 15.75 | 15.16 | 15.63 | 15.63 | qfq | 61,433,463 | 950,641,561 | 0.90% |
| 2025-03-04 | 15.18 | 15.75 | 15.10 | 15.49 | 15.49 | qfq | 73,319,553 | 1,136,334,570 | -0.19% |
| 2025-03-03 | 16.93 | 17.19 | 15.52 | 15.52 | 15.52 | qfq | 96,718,190 | 1,532,474,696 | -9.98% |
| 2025-02-28 | 18.90 | 19.35 | 17.01 | 17.24 | 17.24 | qfq | 147,863,381 | 2,627,460,975 | -8.78% |
| 2025-02-27 | 17.58 | 19.19 | 17.58 | 18.90 | 18.90 | qfq | 164,690,964 | 3,057,551,803 | 6.42% |
| 2025-02-26 | 18.33 | 19.19 | 17.50 | 17.76 | 17.76 | qfq | 178,997,138 | 3,302,429,632 | -3.00% |
| 2025-02-25 | 18.44 | 19.60 | 18.28 | 18.31 | 18.31 | qfq | 217,213,602 | 4,094,288,115 | 1.72% |
| 2025-02-24 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | qfq | 8,327,705 | 149,898,690 | 10.02% |
| 2025-02-21 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | qfq | 8,355,038 | 136,688,422 | 10.02% |
| 2025-02-20 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | qfq | 3,874,878 | 57,619,436 | 9.99% |
| 2025-02-19 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | qfq | 2,972,950 | 40,194,284 | 10.01% |
| 2025-02-18 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | qfq | 2,629,000 | 32,310,410 | 10.03% |
| 2025-02-17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | qfq | 3,820,910 | 42,679,565 | 10.05% |
| 2025-02-07 | 10.14 | 10.30 | 9.97 | 10.15 | 10.15 | qfq | 41,825,387 | 423,623,311 | -0.20% |
| 2025-02-06 | 9.70 | 10.27 | 9.61 | 10.17 | 10.17 | qfq | 39,939,242 | 403,124,973 | 4.52% |
| 2025-02-05 | 9.56 | 9.80 | 9.50 | 9.73 | 9.73 | qfq | 28,357,340 | 273,798,522 | 3.95% |
| 2025-01-27 | 9.86 | 9.94 | 9.31 | 9.36 | 9.36 | qfq | 29,161,046 | 277,997,603 | -4.97% |
| 2025-01-24 | 9.61 | 9.92 | 9.46 | 9.85 | 9.85 | qfq | 35,333,937 | 343,371,842 | 1.23% |
| 2025-01-23 | 9.63 | 9.89 | 9.46 | 9.73 | 9.73 | qfq | 44,787,813 | 435,004,640 | 2.10% |
| 2025-01-22 | 9.64 | 9.96 | 9.42 | 9.53 | 9.53 | qfq | 42,446,800 | 411,811,972 | -1.14% |
| 2025-01-21 | 9.52 | 9.74 | 9.35 | 9.64 | 9.64 | qfq | 31,922,331 | 305,627,122 | 1.47% |
| 2025-01-20 | 9.30 | 9.80 | 9.30 | 9.50 | 9.50 | qfq | 33,688,200 | 321,536,342 | 1.71% |
| 2025-01-17 | 9.31 | 9.59 | 9.24 | 9.34 | 9.34 | qfq | 24,380,400 | 229,402,688 | 0.11% |
| 2025-01-16 | 9.46 | 9.65 | 9.21 | 9.33 | 9.33 | qfq | 27,570,500 | 259,674,672 | -1.37% |
| 2025-01-15 | 9.63 | 9.66 | 9.35 | 9.46 | 9.46 | qfq | 35,100,400 | 333,022,763 | 0.11% |
| 2025-01-14 | 8.70 | 9.55 | 8.66 | 9.45 | 9.45 | qfq | 43,798,800 | 403,730,929 | 8.37% |
| 2025-01-13 | 8.43 | 8.92 | 8.33 | 8.72 | 8.72 | qfq | 26,173,600 | 227,021,679 | 0.58% |
| 2025-01-10 | 8.85 | 9.21 | 8.65 | 8.67 | 8.67 | qfq | 36,932,203 | 330,484,768 | -1.92% |
| 2025-01-09 | 8.40 | 8.92 | 8.40 | 8.84 | 8.84 | qfq | 34,083,497 | 299,176,210 | 3.88% |
| 2025-01-08 | 8.26 | 8.68 | 8.06 | 8.51 | 8.51 | qfq | 30,167,962 | 253,164,913 | 2.28% |
| 2025-01-07 | 7.99 | 8.33 | 7.99 | 8.32 | 8.32 | qfq | 20,916,800 | 171,520,773 | 4.39% |
| 2025-01-06 | 8.05 | 8.17 | 7.78 | 7.97 | 7.97 | qfq | 17,423,600 | 139,383,297 | -1.73% |
| 2025-01-03 | 8.63 | 8.70 | 8.08 | 8.11 | 8.11 | qfq | 24,376,792 | 202,405,480 | -5.92% |
| 2025-01-02 | 8.68 | 8.95 | 8.49 | 8.62 | 8.62 | qfq | 22,187,200 | 193,476,480 | -1.82% |
| 2024-12-31 | 9.05 | 9.14 | 8.75 | 8.78 | 8.78 | qfq | 18,097,000 | 161,439,469 | -2.55% |
| 2024-12-30 | 9.16 | 9.16 | 8.85 | 9.01 | 9.01 | qfq | 17,703,700 | 159,459,788 | -2.07% |
| 2024-12-27 | 9.20 | 9.39 | 9.10 | 9.20 | 9.20 | qfq | 22,670,613 | 209,702,665 | -0.43% |
| 2024-12-26 | 9.07 | 9.36 | 9.00 | 9.24 | 9.24 | qfq | 23,844,001 | 220,050,908 | 2.90% |
| 2024-12-25 | 9.44 | 9.49 | 8.90 | 8.98 | 8.98 | qfq | 26,716,200 | 242,920,331 | -4.37% |
| 2024-12-24 | 9.32 | 9.69 | 9.13 | 9.39 | 9.39 | qfq | 31,292,435 | 292,237,809 | 1.29% |
| 2024-12-23 | 10.11 | 10.12 | 9.21 | 9.27 | 9.27 | qfq | 45,351,473 | 432,210,095 | -8.31% |
| 2024-12-20 | 9.83 | 10.27 | 9.70 | 10.11 | 10.11 | qfq | 39,461,572 | 396,800,517 | 2.85% |
| 2024-12-19 | 9.85 | 10.11 | 9.79 | 9.83 | 9.83 | qfq | 40,182,187 | 398,982,771 | -1.60% |
| 2024-12-18 | 9.94 | 10.37 | 9.84 | 9.99 | 9.99 | qfq | 43,382,028 | 435,495,469 | 1.22% |
| 2024-12-17 | 10.52 | 10.55 | 9.81 | 9.87 | 9.87 | qfq | 49,226,195 | 497,289,130 | -6.27% |
| 2024-12-16 | 11.00 | 11.05 | 10.41 | 10.53 | 10.53 | qfq | 51,451,650 | 546,933,237 | -4.79% |
| 2024-12-13 | 11.31 | 11.74 | 11.04 | 11.06 | 11.06 | qfq | 60,060,887 | 683,606,011 | -3.49% |
| 2024-12-12 | 11.95 | 12.05 | 11.28 | 11.46 | 11.46 | qfq | 85,601,049 | 989,125,582 | -5.91% |
| 2024-12-11 | 12.00 | 12.53 | 11.69 | 12.18 | 12.18 | qfq | 119,960,832 | 1,452,033,843 | -2.87% |
| 2024-12-10 | 11.51 | 12.54 | 11.22 | 12.54 | 12.54 | qfq | 151,689,008 | 1,857,811,254 | 10.00% |
| 2024-12-09 | 11.55 | 12.28 | 11.00 | 11.40 | 11.40 | qfq | 131,317,122 | 1,530,727,692 | 1.06% |
| 2024-12-06 | 10.26 | 11.28 | 9.93 | 11.28 | 11.28 | qfq | 104,589,322 | 1,117,452,731 | 10.05% |
| 2024-12-05 | 10.30 | 10.68 | 10.08 | 10.25 | 10.25 | qfq | 104,179,113 | 1,085,611,090 | -1.25% |
| 2024-12-04 | 9.70 | 10.78 | 9.60 | 10.38 | 10.38 | qfq | 109,691,886 | 1,152,590,401 | 5.92% |
| 2024-12-03 | 9.87 | 10.28 | 9.74 | 9.80 | 9.80 | qfq | 68,646,349 | 681,087,110 | -2.87% |
| 2024-12-02 | 10.10 | 10.76 | 10.00 | 10.09 | 10.09 | qfq | 105,302,569 | 1,083,730,025 | -1.75% |
| 2024-11-29 | 9.40 | 10.82 | 9.10 | 10.27 | 10.27 | qfq | 132,770,457 | 1,340,281,553 | 4.37% |
| 2024-11-28 | 10.03 | 10.39 | 9.40 | 9.84 | 9.84 | qfq | 122,205,173 | 1,207,246,025 | 0.51% |
| 2024-11-27 | 8.90 | 9.79 | 8.90 | 9.79 | 9.79 | qfq | 42,515,253 | 403,862,286 | 10.00% |
| 2024-11-26 | 9.90 | 9.90 | 8.85 | 8.90 | 8.90 | qfq | 96,755,577 | 901,573,433 | -6.02% |
| 2024-11-25 | 8.64 | 9.47 | 8.45 | 9.47 | 9.47 | qfq | 65,382,287 | 594,834,489 | 9.99% |
| 2024-11-22 | 8.45 | 9.31 | 8.37 | 8.61 | 8.61 | qfq | 61,180,659 | 539,819,890 | 1.06% |
| 2024-11-21 | 8.43 | 8.74 | 8.37 | 8.52 | 8.52 | qfq | 30,374,867 | 260,128,860 | 1.19% |
| 2024-11-20 | 8.14 | 8.57 | 8.09 | 8.42 | 8.42 | qfq | 31,180,179 | 262,431,953 | 4.08% |
| 2024-11-19 | 7.70 | 8.14 | 7.68 | 8.09 | 8.09 | qfq | 26,304,929 | 209,665,525 | 5.48% |
| 2024-11-18 | 8.04 | 8.27 | 7.61 | 7.67 | 7.67 | qfq | 24,628,400 | 194,429,921 | -3.16% |
| 2024-11-15 | 8.22 | 8.30 | 7.89 | 7.92 | 7.92 | qfq | 19,297,705 | 155,858,328 | -3.41% |
| 2024-11-14 | 8.42 | 8.57 | 8.16 | 8.20 | 8.20 | qfq | 19,851,761 | 165,499,658 | -2.73% |
| 2024-11-13 | 8.41 | 8.55 | 8.13 | 8.43 | 8.43 | qfq | 24,029,613 | 199,507,651 | -0.82% |
| 2024-11-12 | 8.77 | 8.79 | 8.40 | 8.50 | 8.50 | qfq | 39,200,405 | 337,117,603 | -3.95% |
| 2024-11-11 | 8.72 | 9.08 | 8.57 | 8.85 | 8.85 | qfq | 66,130,945 | 582,864,959 | 1.03% |
| 2024-11-08 | 8.37 | 9.08 | 8.25 | 8.76 | 8.76 | qfq | 86,459,678 | 765,479,445 | 6.18% |
| 2024-11-07 | 8.40 | 8.44 | 8.09 | 8.25 | 8.25 | qfq | 47,970,578 | 394,803,576 | -2.83% |
| 2024-11-06 | 8.17 | 8.74 | 8.17 | 8.49 | 8.49 | qfq | 77,253,305 | 658,236,525 | 3.16% |
| 2024-11-05 | 8.30 | 8.38 | 7.92 | 8.23 | 8.23 | qfq | 88,034,215 | 718,952,515 | 5.11% |
| 2024-11-04 | 7.32 | 7.83 | 7.26 | 7.83 | 7.83 | qfq | 13,964,978 | 108,470,684 | 9.97% |
| 2024-11-01 | 7.55 | 7.59 | 7.10 | 7.12 | 7.12 | qfq | 18,410,593 | 133,771,674 | -5.70% |
| 2024-10-31 | 7.48 | 7.62 | 7.39 | 7.55 | 7.55 | qfq | 14,079,051 | 105,877,641 | 0.80% |
| 2024-10-30 | 7.39 | 7.64 | 7.39 | 7.49 | 7.49 | qfq | 13,938,650 | 104,516,202 | -1.06% |
| 2024-10-29 | 7.78 | 7.80 | 7.56 | 7.57 | 7.57 | qfq | 15,113,203 | 115,602,452 | -2.70% |
| 2024-10-28 | 7.58 | 7.78 | 7.56 | 7.78 | 7.78 | qfq | 14,804,444 | 113,959,295 | 2.37% |
| 2024-10-25 | 7.43 | 7.61 | 7.42 | 7.60 | 7.60 | qfq | 15,052,029 | 113,249,056 | 2.43% |
| 2024-10-24 | 7.48 | 7.48 | 7.30 | 7.42 | 7.42 | qfq | 10,920,700 | 80,693,904 | -0.93% |
| 2024-10-23 | 7.52 | 7.64 | 7.42 | 7.49 | 7.49 | qfq | 16,907,099 | 127,441,604 | -0.13% |
| 2024-10-22 | 7.33 | 7.59 | 7.26 | 7.50 | 7.50 | qfq | 19,367,940 | 144,519,149 | 2.46% |
| 2024-10-21 | 7.30 | 7.45 | 7.26 | 7.32 | 7.32 | qfq | 18,034,657 | 132,588,311 | 1.24% |
| 2024-10-18 | 7.00 | 7.33 | 6.99 | 7.23 | 7.23 | qfq | 16,782,593 | 120,439,128 | 2.99% |
| 2024-10-17 | 7.01 | 7.13 | 6.99 | 7.02 | 7.02 | qfq | 10,761,250 | 76,049,190 | 0.14% |
| 2024-10-16 | 6.98 | 7.17 | 6.93 | 7.01 | 7.01 | qfq | 12,439,150 | 87,748,407 | -0.71% |
| 2024-10-15 | 7.19 | 7.29 | 7.01 | 7.06 | 7.06 | qfq | 17,929,589 | 128,481,656 | -0.98% |
| 2024-10-14 | 6.98 | 7.13 | 6.79 | 7.13 | 7.13 | qfq | 14,276,360 | 99,859,049 | 3.03% |
| 2024-10-11 | 7.25 | 7.27 | 6.83 | 6.92 | 6.92 | qfq | 17,117,373 | 120,102,481 | -4.81% |
| 2024-10-10 | 7.50 | 7.63 | 7.26 | 7.27 | 7.27 | qfq | 22,347,335 | 165,507,124 | -1.09% |
| 2024-10-09 | 7.75 | 7.91 | 7.33 | 7.35 | 7.35 | qfq | 31,558,499 | 242,039,067 | -7.43% |
| 2024-10-08 | 8.16 | 8.16 | 7.45 | 7.94 | 7.94 | qfq | 43,993,271 | 345,923,425 | 7.01% |
| 2024-09-30 | 6.99 | 7.43 | 6.84 | 7.42 | 7.42 | qfq | 38,730,554 | 278,645,839 | 9.93% |
| 2024-09-27 | 6.56 | 6.90 | 6.50 | 6.75 | 6.75 | qfq | 28,642,373 | 191,219,483 | 3.85% |
| 2024-09-26 | 6.31 | 6.50 | 6.26 | 6.50 | 6.50 | qfq | 18,504,392 | 118,914,549 | 3.34% |
| 2024-09-25 | 6.28 | 6.44 | 6.23 | 6.29 | 6.29 | qfq | 16,724,450 | 106,056,346 | 0.48% |
| 2024-09-24 | 6.14 | 6.27 | 6.07 | 6.26 | 6.26 | qfq | 15,341,900 | 94,939,109 | 2.12% |
| 2024-09-23 | 6.05 | 6.14 | 6.01 | 6.13 | 6.13 | qfq | 9,857,773 | 60,018,946 | 0.99% |
| 2024-09-20 | 6.10 | 6.10 | 6.00 | 6.07 | 6.07 | qfq | 7,769,700 | 46,953,283 | -0.16% |
| 2024-09-19 | 5.88 | 6.12 | 5.86 | 6.08 | 6.08 | qfq | 13,450,126 | 81,050,406 | 4.29% |
| 2024-09-18 | 5.86 | 5.93 | 5.73 | 5.83 | 5.83 | qfq | 7,093,058 | 41,234,900 | -1.02% |
| 2024-09-13 | 6.08 | 6.09 | 5.87 | 5.89 | 5.89 | qfq | 8,094,950 | 48,153,153 | -2.64% |
| 2024-09-12 | 5.99 | 6.11 | 5.99 | 6.05 | 6.05 | qfq | 8,249,800 | 50,037,132 | 0.67% |
| 2024-09-11 | 6.00 | 6.04 | 5.97 | 6.01 | 6.01 | qfq | 6,475,100 | 38,857,636 | -0.33% |
| 2024-09-10 | 5.91 | 6.06 | 5.83 | 6.03 | 6.03 | qfq | 9,467,900 | 56,229,077 | 1.34% |
| 2024-09-09 | 5.89 | 5.98 | 5.82 | 5.95 | 5.95 | qfq | 8,623,775 | 51,010,270 | 0.68% |
| 2024-09-06 | 6.15 | 6.18 | 5.91 | 5.91 | 5.91 | qfq | 10,461,800 | 62,756,446 | -3.27% |
| 2024-09-05 | 5.99 | 6.17 | 5.99 | 6.11 | 6.11 | qfq | 14,755,400 | 89,896,582 | 2.00% |
| 2024-09-04 | 5.95 | 6.03 | 5.92 | 5.99 | 5.99 | qfq | 9,682,650 | 57,927,851 | 0.00% |
| 2024-09-03 | 5.92 | 6.10 | 5.88 | 5.99 | 5.99 | qfq | 10,807,424 | 64,663,185 | 1.35% |
| 2024-09-02 | 6.01 | 6.05 | 5.89 | 5.91 | 5.91 | qfq | 12,626,900 | 75,457,465 | -1.83% |
| 2024-08-30 | 5.95 | 6.13 | 5.90 | 6.02 | 6.02 | qfq | 19,271,800 | 116,288,805 | 0.84% |
| 2024-08-29 | 5.65 | 6.02 | 5.63 | 5.97 | 5.97 | qfq | 24,032,831 | 141,360,013 | 4.74% |
| 2024-08-28 | 5.55 | 5.88 | 5.46 | 5.70 | 5.70 | qfq | 20,862,535 | 118,499,143 | 2.89% |
| 2024-08-27 | 5.71 | 5.82 | 5.51 | 5.54 | 5.54 | qfq | 18,683,320 | 105,253,499 | -3.32% |
| 2024-08-26 | 5.84 | 5.91 | 5.67 | 5.73 | 5.73 | qfq | 21,253,520 | 122,988,988 | -1.04% |
| 2024-08-23 | 6.12 | 6.26 | 5.75 | 5.79 | 5.79 | qfq | 35,665,063 | 212,226,382 | -7.36% |
| 2024-08-22 | 6.78 | 6.78 | 6.10 | 6.25 | 6.25 | qfq | 52,109,151 | 339,373,911 | -5.45% |
| 2024-08-21 | 6.20 | 6.63 | 6.19 | 6.61 | 6.61 | qfq | 60,467,215 | 388,997,699 | 2.64% |
| 2024-08-20 | 6.30 | 6.76 | 6.10 | 6.44 | 6.44 | qfq | 60,356,214 | 381,771,361 | -1.38% |
| 2024-08-19 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | qfq | 13,765,538 | 89,888,963 | 9.93% |
| 2024-08-16 | 5.85 | 6.05 | 5.85 | 5.94 | 5.94 | qfq | 19,798,386 | 117,808,373 | 1.02% |
| 2024-08-15 | 5.70 | 6.25 | 5.70 | 5.88 | 5.88 | qfq | 21,525,160 | 126,528,448 | 2.80% |
| 2024-08-14 | 5.72 | 5.83 | 5.66 | 5.72 | 5.72 | qfq | 7,754,150 | 44,479,640 | 0.35% |
| 2024-08-13 | 5.64 | 5.70 | 5.55 | 5.70 | 5.70 | qfq | 6,252,217 | 35,258,001 | 1.24% |
| 2024-08-12 | 5.71 | 5.74 | 5.61 | 5.63 | 5.63 | qfq | 9,590,333 | 54,325,511 | -2.93% |
| 2024-08-09 | 5.86 | 5.94 | 5.78 | 5.80 | 5.80 | qfq | 6,824,500 | 39,894,783 | -0.68% |
| 2024-08-08 | 5.91 | 5.91 | 5.76 | 5.84 | 5.84 | qfq | 7,412,700 | 43,232,313 | -1.52% |
| 2024-08-07 | 5.93 | 6.03 | 5.92 | 5.93 | 5.93 | qfq | 7,790,350 | 46,429,886 | 0.00% |
| 2024-08-06 | 5.88 | 5.98 | 5.85 | 5.93 | 5.93 | qfq | 9,609,130 | 56,827,105 | 1.89% |
| 2024-08-05 | 5.95 | 6.05 | 5.82 | 5.82 | 5.82 | qfq | 11,290,617 | 67,067,759 | -2.84% |
| 2024-08-02 | 6.15 | 6.18 | 5.96 | 5.99 | 5.99 | qfq | 12,282,647 | 74,582,242 | -2.60% |
| 2024-08-01 | 6.15 | 6.22 | 6.11 | 6.15 | 6.15 | qfq | 16,078,530 | 99,135,383 | 0.00% |
| 2024-07-31 | 5.81 | 6.16 | 5.79 | 6.15 | 6.15 | qfq | 20,931,396 | 126,773,378 | 5.49% |
| 2024-07-30 | 5.70 | 5.86 | 5.63 | 5.83 | 5.83 | qfq | 13,492,400 | 78,031,012 | 1.75% |
| 2024-07-29 | 5.76 | 5.78 | 5.68 | 5.73 | 5.73 | qfq | 10,165,700 | 58,207,625 | -0.35% |
| 2024-07-26 | 5.56 | 5.75 | 5.56 | 5.75 | 5.75 | qfq | 15,656,173 | 89,251,490 | 4.17% |
| 2024-07-25 | 5.44 | 5.60 | 5.40 | 5.52 | 5.52 | qfq | 10,654,100 | 58,656,955 | 0.55% |
| 2024-07-24 | 5.52 | 5.63 | 5.47 | 5.49 | 5.49 | qfq | 11,986,778 | 66,391,518 | -1.61% |
| 2024-07-23 | 5.77 | 5.88 | 5.57 | 5.58 | 5.58 | qfq | 15,712,917 | 89,845,447 | -1.93% |
| 2024-07-22 | 5.58 | 5.80 | 5.55 | 5.69 | 5.69 | qfq | 16,628,961 | 94,457,933 | 2.52% |
| 2024-07-19 | 5.37 | 5.70 | 5.36 | 5.55 | 5.55 | qfq | 18,222,900 | 101,021,663 | 2.97% |
| 2024-07-18 | 5.36 | 5.42 | 5.25 | 5.39 | 5.39 | qfq | 12,064,857 | 64,261,090 | -0.19% |
| 2024-07-17 | 5.52 | 5.54 | 5.37 | 5.40 | 5.40 | qfq | 11,904,962 | 64,581,020 | -2.17% |
| 2024-07-16 | 5.57 | 5.59 | 5.39 | 5.52 | 5.52 | qfq | 18,608,427 | 102,085,969 | -2.13% |
| 2024-07-15 | 5.98 | 5.99 | 5.59 | 5.64 | 5.64 | qfq | 29,694,637 | 170,305,551 | -7.08% |
| 2024-07-12 | 6.28 | 6.29 | 6.05 | 6.07 | 6.07 | qfq | 26,465,800 | 162,487,528 | -4.26% |
| 2024-07-11 | 6.21 | 6.34 | 6.20 | 6.34 | 6.34 | qfq | 30,008,346 | 188,429,715 | 2.42% |
| 2024-07-10 | 6.28 | 6.35 | 6.15 | 6.19 | 6.19 | qfq | 26,433,978 | 164,835,323 | -2.83% |
| 2024-07-09 | 6.26 | 6.38 | 6.04 | 6.37 | 6.37 | qfq | 37,691,922 | 234,003,595 | 1.11% |
| 2024-07-08 | 6.55 | 6.58 | 6.20 | 6.30 | 6.30 | qfq | 42,387,176 | 267,849,834 | -4.98% |
| 2024-07-05 | 6.84 | 6.98 | 6.50 | 6.63 | 6.63 | qfq | 66,571,848 | 448,640,007 | 0.30% |
| 2024-07-04 | 6.03 | 6.61 | 6.03 | 6.61 | 6.61 | qfq | 18,293,718 | 119,810,720 | 9.98% |
| 2024-07-03 | 6.11 | 6.32 | 6.01 | 6.01 | 6.01 | qfq | 17,341,242 | 106,506,433 | -1.48% |
| 2024-07-02 | 6.13 | 6.25 | 6.02 | 6.10 | 6.10 | qfq | 24,642,206 | 150,395,913 | -2.09% |
| 2024-07-01 | 6.00 | 6.43 | 5.77 | 6.23 | 6.23 | qfq | 21,231,624 | 129,381,823 | 4.01% |
| 2024-06-28 | 5.98 | 6.10 | 5.91 | 5.99 | 5.99 | qfq | 7,265,800 | 43,847,993 | 0.84% |
| 2024-06-27 | 6.07 | 6.12 | 5.92 | 5.94 | 5.94 | qfq | 7,356,702 | 44,388,283 | -1.66% |
| 2024-06-26 | 5.79 | 6.05 | 5.72 | 6.04 | 6.04 | qfq | 8,445,400 | 49,869,475 | 3.25% |
| 2024-06-25 | 5.80 | 6.03 | 5.80 | 5.85 | 5.85 | qfq | 8,695,477 | 51,487,107 | 0.69% |
| 2024-06-24 | 6.03 | 6.05 | 5.81 | 5.81 | 5.81 | qfq | 9,883,356 | 58,090,828 | -3.65% |
| 2024-06-21 | 6.06 | 6.11 | 5.98 | 6.03 | 6.03 | qfq | 6,955,400 | 41,990,558 | -0.99% |
| 2024-06-20 | 6.33 | 6.35 | 6.09 | 6.09 | 6.09 | qfq | 7,799,800 | 48,378,681 | -3.64% |
| 2024-06-19 | 6.38 | 6.49 | 6.31 | 6.32 | 6.32 | qfq | 7,122,200 | 45,517,624 | -0.94% |
| 2024-06-18 | 6.20 | 6.41 | 6.18 | 6.38 | 6.38 | qfq | 7,841,651 | 49,669,000 | 2.57% |
| 2024-06-17 | 6.18 | 6.30 | 6.17 | 6.22 | 6.22 | qfq | 5,250,400 | 32,722,596 | -0.48% |
| 2024-06-14 | 6.38 | 6.38 | 6.16 | 6.25 | 6.25 | qfq | 6,477,400 | 40,411,941 | -1.57% |
| 2024-06-13 | 6.28 | 6.40 | 6.25 | 6.35 | 6.35 | qfq | 8,450,300 | 53,565,673 | 0.95% |
| 2024-06-12 | 6.18 | 6.40 | 6.15 | 6.29 | 6.29 | qfq | 10,381,051 | 65,568,796 | 2.28% |
| 2024-06-11 | 6.09 | 6.16 | 5.93 | 6.15 | 6.15 | qfq | 8,246,041 | 49,893,522 | 0.82% |
| 2024-06-07 | 5.99 | 6.14 | 5.99 | 6.10 | 6.10 | qfq | 10,420,352 | 63,314,676 | 2.69% |
| 2024-06-06 | 6.32 | 6.36 | 5.85 | 5.94 | 5.94 | qfq | 16,278,128 | 97,876,731 | -5.86% |
| 2024-06-05 | 6.39 | 6.43 | 6.31 | 6.31 | 6.31 | qfq | 6,271,646 | 39,890,594 | -1.71% |
| 2024-06-04 | 6.58 | 6.61 | 6.32 | 6.42 | 6.42 | qfq | 10,761,183 | 68,958,561 | -2.87% |
| 2024-06-03 | 6.81 | 6.85 | 6.55 | 6.61 | 6.61 | qfq | 9,628,626 | 64,257,734 | -3.08% |
| 2024-05-31 | 6.71 | 6.85 | 6.68 | 6.82 | 6.82 | qfq | 9,911,889 | 67,403,191 | 1.79% |
| 2024-05-30 | 6.67 | 6.75 | 6.55 | 6.70 | 6.70 | qfq | 8,372,119 | 55,783,092 | 1.36% |
| 2024-05-29 | 6.69 | 6.76 | 6.58 | 6.61 | 6.61 | qfq | 11,788,522 | 78,138,767 | -1.20% |
| 2024-05-28 | 6.76 | 6.83 | 6.67 | 6.69 | 6.69 | qfq | 5,313,700 | 35,812,309 | -1.33% |
| 2024-05-27 | 6.75 | 6.79 | 6.57 | 6.78 | 6.78 | qfq | 8,093,590 | 53,835,532 | 1.35% |
| 2024-05-24 | 6.78 | 6.84 | 6.69 | 6.69 | 6.69 | qfq | 7,323,050 | 49,362,389 | -1.47% |
| 2024-05-23 | 6.99 | 6.99 | 6.78 | 6.79 | 6.79 | qfq | 7,679,893 | 52,594,273 | -2.58% |
| 2024-05-22 | 6.90 | 7.02 | 6.86 | 6.97 | 6.97 | qfq | 8,292,500 | 57,601,029 | 1.01% |
| 2024-05-21 | 7.09 | 7.09 | 6.85 | 6.90 | 6.90 | qfq | 9,472,569 | 65,341,703 | -1.85% |
| 2024-05-20 | 7.12 | 7.15 | 6.99 | 7.03 | 7.03 | qfq | 9,629,800 | 67,982,181 | -0.85% |
| 2024-05-17 | 6.98 | 7.09 | 6.92 | 7.09 | 7.09 | qfq | 8,496,419 | 59,755,726 | 1.29% |
| 2024-05-16 | 7.00 | 7.09 | 6.98 | 7.00 | 7.00 | qfq | 8,517,967 | 59,935,294 | 0.29% |
| 2024-05-15 | 7.04 | 7.11 | 6.94 | 6.98 | 6.98 | qfq | 8,249,559 | 57,898,361 | -0.71% |
| 2024-05-14 | 7.00 | 7.35 | 7.00 | 7.03 | 7.03 | qfq | 10,785,800 | 76,578,440 | 1.01% |
| 2024-05-13 | 7.19 | 7.20 | 6.94 | 6.96 | 6.96 | qfq | 11,707,400 | 82,221,083 | -4.26% |
| 2024-05-10 | 7.51 | 7.54 | 7.23 | 7.27 | 7.27 | qfq | 9,502,138 | 69,513,349 | -2.28% |
| 2024-05-09 | 7.48 | 7.58 | 7.43 | 7.44 | 7.44 | qfq | 7,322,300 | 55,002,944 | 0.13% |
| 2024-05-08 | 7.70 | 7.70 | 7.41 | 7.43 | 7.43 | qfq | 8,892,045 | 66,735,231 | -3.63% |
| 2024-05-07 | 7.77 | 7.79 | 7.61 | 7.71 | 7.71 | qfq | 7,970,516 | 61,377,493 | -0.13% |
| 2024-05-06 | 7.77 | 7.90 | 7.70 | 7.72 | 7.72 | qfq | 8,914,050 | 69,366,383 | 0.92% |
| 2024-04-30 | 7.82 | 7.88 | 7.55 | 7.65 | 7.65 | qfq | 12,311,528 | 94,520,851 | -2.67% |
| 2024-04-29 | 7.71 | 7.95 | 7.63 | 7.86 | 7.86 | qfq | 15,838,332 | 124,445,587 | 1.29% |
| 2024-04-26 | 7.59 | 7.81 | 7.53 | 7.76 | 7.76 | qfq | 11,586,541 | 89,231,638 | 2.78% |
| 2024-04-25 | 7.52 | 7.63 | 7.40 | 7.55 | 7.55 | qfq | 10,933,350 | 82,559,942 | 0.40% |
| 2024-04-24 | 7.32 | 7.53 | 7.30 | 7.52 | 7.52 | qfq | 11,565,627 | 86,013,448 | 3.01% |
| 2024-04-23 | 7.20 | 7.38 | 7.15 | 7.30 | 7.30 | qfq | 12,477,930 | 90,601,348 | 2.53% |
| 2024-04-22 | 7.14 | 7.30 | 6.93 | 7.12 | 7.12 | qfq | 9,438,510 | 67,210,857 | -0.84% |
| 2024-04-19 | 7.36 | 7.39 | 7.15 | 7.18 | 7.18 | qfq | 8,994,660 | 65,159,795 | -2.71% |
| 2024-04-18 | 7.39 | 7.54 | 7.21 | 7.38 | 7.38 | qfq | 12,217,581 | 90,430,500 | 0.00% |
| 2024-04-17 | 6.97 | 7.38 | 6.96 | 7.38 | 7.38 | qfq | 15,998,495 | 116,435,680 | 8.37% |
| 2024-04-16 | 7.55 | 7.55 | 6.81 | 6.81 | 6.81 | qfq | 19,116,100 | 134,354,715 | -10.04% |
| 2024-04-15 | 8.00 | 8.09 | 7.40 | 7.57 | 7.57 | qfq | 15,982,962 | 122,333,764 | -5.73% |
| 2024-04-12 | 8.11 | 8.28 | 8.02 | 8.03 | 8.03 | qfq | 8,017,619 | 65,278,729 | -0.62% |
| 2024-04-11 | 8.10 | 8.22 | 8.02 | 8.08 | 8.08 | qfq | 7,445,580 | 60,515,752 | -0.25% |
| 2024-04-10 | 8.32 | 8.45 | 8.03 | 8.10 | 8.10 | qfq | 10,267,018 | 84,078,107 | -2.88% |
| 2024-04-09 | 8.24 | 8.45 | 8.23 | 8.34 | 8.34 | qfq | 8,980,527 | 75,013,768 | 1.21% |
| 2024-04-08 | 8.56 | 8.56 | 8.24 | 8.24 | 8.24 | qfq | 11,376,258 | 95,081,349 | -3.63% |
| 2024-04-03 | 8.81 | 8.83 | 8.51 | 8.55 | 8.55 | qfq | 10,680,042 | 91,967,325 | -3.06% |
| 2024-04-02 | 9.04 | 9.05 | 8.77 | 8.82 | 8.82 | qfq | 13,905,399 | 123,141,097 | -2.65% |
| 2024-04-01 | 8.91 | 9.06 | 8.91 | 9.06 | 9.06 | qfq | 12,841,632 | 115,385,414 | 2.03% |
| 2024-03-29 | 8.90 | 8.90 | 8.71 | 8.88 | 8.88 | qfq | 10,181,519 | 89,683,800 | 0.34% |
| 2024-03-28 | 8.46 | 8.93 | 8.41 | 8.85 | 8.85 | qfq | 19,621,097 | 172,018,092 | 4.49% |
| 2024-03-27 | 8.81 | 9.10 | 8.45 | 8.47 | 8.47 | qfq | 18,103,979 | 158,080,945 | -4.29% |
| 2024-03-26 | 8.88 | 9.00 | 8.68 | 8.85 | 8.85 | qfq | 14,217,647 | 125,704,781 | -0.45% |
| 2024-03-25 | 9.11 | 9.26 | 8.88 | 8.89 | 8.89 | qfq | 17,603,951 | 160,187,164 | -3.16% |
| 2024-03-22 | 9.35 | 9.40 | 9.11 | 9.18 | 9.18 | qfq | 19,512,856 | 179,988,134 | -2.55% |
| 2024-03-21 | 9.47 | 9.54 | 9.34 | 9.42 | 9.42 | qfq | 15,310,348 | 144,358,374 | -0.74% |
| 2024-03-20 | 9.40 | 9.51 | 9.33 | 9.49 | 9.49 | qfq | 19,473,259 | 183,459,075 | 0.32% |
| 2024-03-19 | 9.46 | 9.66 | 9.37 | 9.46 | 9.46 | qfq | 24,938,061 | 237,519,530 | -0.73% |
| 2024-03-18 | 9.64 | 9.70 | 9.36 | 9.53 | 9.53 | qfq | 35,447,200 | 336,056,367 | 0.32% |
| 2024-03-15 | 9.21 | 9.50 | 9.12 | 9.50 | 9.50 | qfq | 37,852,629 | 355,014,999 | 3.37% |
| 2024-03-14 | 9.23 | 9.42 | 9.01 | 9.19 | 9.19 | qfq | 22,225,508 | 204,622,808 | 0.11% |
| 2024-03-13 | 9.13 | 9.25 | 9.05 | 9.18 | 9.18 | qfq | 22,703,433 | 208,141,612 | 0.77% |
| 2024-03-12 | 9.04 | 9.24 | 9.00 | 9.11 | 9.11 | qfq | 23,896,286 | 217,982,081 | 0.77% |
| 2024-03-11 | 9.04 | 9.05 | 8.84 | 9.04 | 9.04 | qfq | 17,627,498 | 157,944,447 | -0.44% |
| 2024-03-08 | 8.95 | 9.15 | 8.82 | 9.08 | 9.08 | qfq | 20,934,408 | 188,277,411 | -0.33% |
| 2024-03-07 | 9.44 | 9.58 | 9.02 | 9.11 | 9.11 | qfq | 43,099,641 | 398,899,645 | -0.33% |
| 2024-03-06 | 8.66 | 9.23 | 8.63 | 9.14 | 9.14 | qfq | 37,153,709 | 335,195,773 | 4.94% |
| 2024-03-05 | 8.90 | 8.91 | 8.64 | 8.71 | 8.71 | qfq | 19,784,615 | 173,110,596 | -2.57% |
| 2024-03-04 | 8.98 | 9.08 | 8.75 | 8.94 | 8.94 | qfq | 26,733,886 | 238,144,600 | -1.43% |
| 2024-03-01 | 8.89 | 9.11 | 8.81 | 9.07 | 9.07 | qfq | 33,267,941 | 299,315,487 | 3.42% |
| 2024-02-29 | 8.09 | 8.78 | 8.09 | 8.77 | 8.77 | qfq | 29,386,525 | 251,655,436 | 6.30% |
| 2024-02-28 | 9.13 | 9.25 | 8.22 | 8.25 | 8.25 | qfq | 50,642,264 | 447,406,678 | -9.64% |
| 2024-02-27 | 8.80 | 9.22 | 8.70 | 9.13 | 9.13 | qfq | 43,647,383 | 394,621,716 | 3.63% |
| 2024-02-26 | 9.03 | 9.23 | 8.75 | 8.81 | 8.81 | qfq | 57,316,642 | 513,710,323 | 3.40% |
| 2024-02-23 | 8.20 | 8.66 | 8.10 | 8.52 | 8.52 | qfq | 35,171,209 | 293,960,689 | 4.93% |
| 2024-02-22 | 7.66 | 8.13 | 7.66 | 8.12 | 8.12 | qfq | 33,086,244 | 263,754,946 | 5.05% |
| 2024-02-21 | 7.45 | 7.99 | 7.40 | 7.73 | 7.73 | qfq | 34,736,407 | 270,450,890 | 2.25% |
| 2024-02-20 | 7.35 | 7.87 | 7.23 | 7.56 | 7.56 | qfq | 27,622,721 | 207,034,226 | 2.72% |
| 2024-02-19 | 7.18 | 7.37 | 7.08 | 7.36 | 7.36 | qfq | 29,113,273 | 210,911,258 | 3.37% |
| 2024-02-08 | 6.58 | 7.18 | 6.37 | 7.12 | 7.12 | qfq | 40,921,439 | 275,381,745 | 5.17% |
| 2024-02-07 | 6.54 | 7.22 | 6.54 | 6.77 | 6.77 | qfq | 39,674,073 | 274,183,583 | 3.20% |
| 2024-02-06 | 6.17 | 6.79 | 5.85 | 6.56 | 6.56 | qfq | 23,591,537 | 148,750,066 | 1.23% |
| 2024-02-05 | 7.16 | 7.19 | 6.48 | 6.48 | 6.48 | qfq | 21,815,426 | 145,307,774 | -10.00% |
| 2024-02-02 | 7.50 | 7.83 | 6.86 | 7.20 | 7.20 | qfq | 20,170,155 | 148,361,403 | -3.74% |
| 2024-02-01 | 7.31 | 7.88 | 7.29 | 7.48 | 7.48 | qfq | 19,316,025 | 144,731,782 | -1.32% |
| 2024-01-31 | 7.91 | 8.24 | 7.58 | 7.58 | 7.58 | qfq | 29,986,662 | 234,058,754 | -9.98% |
| 2024-01-30 | 8.16 | 8.95 | 8.09 | 8.42 | 8.42 | qfq | 23,478,703 | 199,751,365 | 1.94% |
| 2024-01-29 | 8.58 | 8.68 | 8.26 | 8.26 | 8.26 | qfq | 9,881,200 | 82,973,697 | -3.62% |
| 2024-01-26 | 8.57 | 8.75 | 8.51 | 8.57 | 8.57 | qfq | 14,483,575 | 125,124,591 | 0.00% |
| 2024-01-25 | 8.29 | 8.60 | 8.21 | 8.57 | 8.57 | qfq | 15,929,368 | 134,843,595 | 2.88% |
| 2024-01-24 | 8.28 | 8.36 | 7.99 | 8.33 | 8.33 | qfq | 13,712,361 | 112,582,136 | 1.83% |
| 2024-01-23 | 8.08 | 8.25 | 8.01 | 8.18 | 8.18 | qfq | 11,271,375 | 91,881,224 | 0.74% |
| 2024-01-22 | 8.67 | 8.70 | 8.02 | 8.12 | 8.12 | qfq | 14,415,913 | 120,660,850 | -6.34% |
| 2024-01-19 | 8.81 | 8.90 | 8.67 | 8.67 | 8.67 | qfq | 10,554,892 | 92,481,773 | -1.59% |
| 2024-01-18 | 8.73 | 8.89 | 8.51 | 8.81 | 8.81 | qfq | 18,034,385 | 156,337,343 | -1.01% |
| 2024-01-17 | 9.37 | 9.40 | 8.90 | 8.90 | 8.90 | qfq | 18,769,196 | 170,937,099 | -5.02% |
| 2024-01-16 | 9.60 | 9.65 | 9.19 | 9.37 | 9.37 | qfq | 19,032,338 | 177,584,662 | -2.19% |
| 2024-01-15 | 9.79 | 9.90 | 9.54 | 9.58 | 9.58 | qfq | 16,938,201 | 163,133,111 | -1.94% |
| 2024-01-12 | 10.06 | 10.08 | 9.74 | 9.77 | 9.77 | qfq | 25,996,527 | 257,263,423 | -3.46% |
| 2024-01-11 | 9.71 | 10.14 | 9.71 | 10.12 | 10.12 | qfq | 39,347,986 | 393,398,777 | 1.91% |
| 2024-01-10 | 10.19 | 10.49 | 9.93 | 9.93 | 9.93 | qfq | 67,899,127 | 692,948,305 | -1.49% |
| 2024-01-09 | 9.19 | 10.08 | 9.18 | 10.08 | 10.08 | qfq | 17,896,642 | 178,471,728 | 10.04% |
| 2024-01-08 | 9.33 | 9.35 | 9.14 | 9.16 | 9.16 | qfq | 8,188,356 | 75,427,960 | -1.82% |
| 2024-01-05 | 9.62 | 9.71 | 9.28 | 9.33 | 9.33 | qfq | 11,123,125 | 105,367,961 | -2.10% |
| 2024-01-04 | 9.52 | 9.57 | 9.42 | 9.53 | 9.53 | qfq | 6,531,994 | 61,920,574 | -0.52% |
| 2024-01-03 | 9.72 | 9.79 | 9.46 | 9.58 | 9.58 | qfq | 10,211,300 | 97,843,238 | -1.94% |
| 2024-01-02 | 9.90 | 9.96 | 9.76 | 9.77 | 9.77 | qfq | 9,154,389 | 89,979,167 | -0.41% |
| 2023-12-29 | 9.65 | 9.86 | 9.60 | 9.81 | 9.81 | qfq | 10,826,446 | 105,742,923 | 1.34% |
| 2023-12-28 | 9.44 | 9.74 | 9.38 | 9.68 | 9.68 | qfq | 15,473,599 | 149,165,248 | 2.22% |
| 2023-12-27 | 9.34 | 9.52 | 9.30 | 9.47 | 9.47 | qfq | 9,262,164 | 87,347,593 | 1.07% |
| 2023-12-26 | 9.70 | 9.71 | 9.36 | 9.37 | 9.37 | qfq | 13,817,600 | 130,704,822 | -3.50% |
| 2023-12-25 | 9.70 | 9.84 | 9.62 | 9.71 | 9.71 | qfq | 12,001,502 | 116,471,074 | -0.41% |
| 2023-12-22 | 9.86 | 10.06 | 9.74 | 9.75 | 9.75 | qfq | 16,802,549 | 166,429,457 | -1.22% |
| 2023-12-21 | 9.76 | 9.94 | 9.60 | 9.87 | 9.87 | qfq | 13,307,264 | 129,978,877 | 0.10% |
| 2023-12-20 | 10.08 | 10.18 | 9.85 | 9.86 | 9.86 | qfq | 12,340,262 | 123,733,975 | -1.79% |
| 2023-12-19 | 9.95 | 10.12 | 9.85 | 10.04 | 10.04 | qfq | 11,644,384 | 116,215,829 | 0.70% |
| 2023-12-18 | 10.20 | 10.22 | 9.96 | 9.97 | 9.97 | qfq | 16,895,114 | 169,969,132 | -3.02% |
| 2023-12-15 | 10.53 | 10.60 | 10.22 | 10.28 | 10.28 | qfq | 23,845,615 | 246,061,038 | -3.47% |
| 2023-12-14 | 10.50 | 10.94 | 10.50 | 10.65 | 10.65 | qfq | 30,694,324 | 329,325,936 | 0.47% |
| 2023-12-13 | 10.31 | 10.88 | 10.25 | 10.60 | 10.60 | qfq | 37,637,959 | 400,718,976 | 2.32% |
| 2023-12-12 | 10.40 | 10.45 | 10.28 | 10.36 | 10.36 | qfq | 10,313,173 | 106,721,153 | -0.38% |
| 2023-12-11 | 10.18 | 10.48 | 10.14 | 10.40 | 10.40 | qfq | 15,980,142 | 165,279,281 | 1.46% |
| 2023-12-08 | 10.19 | 10.38 | 10.18 | 10.25 | 10.25 | qfq | 11,928,900 | 122,330,295 | 0.39% |
| 2023-12-07 | 10.19 | 10.28 | 10.13 | 10.21 | 10.21 | qfq | 9,329,505 | 95,257,746 | 0.10% |
| 2023-12-06 | 10.23 | 10.41 | 10.18 | 10.20 | 10.20 | qfq | 11,300,060 | 115,932,567 | -0.97% |
| 2023-12-05 | 10.65 | 10.67 | 10.30 | 10.30 | 10.30 | qfq | 16,872,321 | 175,680,690 | -3.83% |
| 2023-12-04 | 10.64 | 10.92 | 10.52 | 10.71 | 10.71 | qfq | 17,800,068 | 190,536,984 | 0.66% |
| 2023-12-01 | 10.50 | 10.68 | 10.46 | 10.64 | 10.64 | qfq | 21,783,252 | 230,026,018 | -0.84% |
| 2023-11-30 | 10.98 | 11.15 | 10.54 | 10.73 | 10.73 | qfq | 34,158,284 | 370,749,214 | 0.47% |
| 2023-11-29 | 10.70 | 10.91 | 10.65 | 10.68 | 10.68 | qfq | 13,912,107 | 149,862,288 | -0.56% |
| 2023-11-28 | 10.66 | 10.83 | 10.57 | 10.74 | 10.74 | qfq | 11,093,475 | 118,989,831 | 0.47% |
| 2023-11-27 | 10.63 | 10.72 | 10.56 | 10.69 | 10.69 | qfq | 12,042,386 | 128,248,428 | 0.09% |
| 2023-11-24 | 11.01 | 11.05 | 10.66 | 10.68 | 10.68 | qfq | 19,345,393 | 208,385,956 | -3.35% |
| 2023-11-23 | 10.98 | 11.07 | 10.85 | 11.05 | 11.05 | qfq | 15,709,043 | 172,585,075 | 1.10% |
| 2023-11-22 | 11.29 | 11.33 | 10.92 | 10.93 | 10.93 | qfq | 27,010,640 | 299,179,554 | -3.62% |
| 2023-11-21 | 11.62 | 11.67 | 11.28 | 11.34 | 11.34 | qfq | 32,947,235 | 377,221,784 | -2.33% |
| 2023-11-20 | 11.22 | 11.67 | 11.22 | 11.61 | 11.61 | qfq | 51,774,525 | 596,076,017 | 3.57% |
| 2023-11-17 | 11.06 | 11.25 | 11.00 | 11.21 | 11.21 | qfq | 19,812,618 | 220,286,482 | 1.54% |
| 2023-11-16 | 11.23 | 11.25 | 11.03 | 11.04 | 11.04 | qfq | 18,472,191 | 205,338,622 | -1.60% |
| 2023-11-15 | 11.30 | 11.42 | 11.05 | 11.22 | 11.22 | qfq | 29,456,423 | 330,670,864 | -0.27% |
| 2023-11-14 | 11.15 | 11.29 | 11.02 | 11.25 | 11.25 | qfq | 22,682,084 | 254,201,102 | 0.90% |
| 2023-11-13 | 11.16 | 11.30 | 11.07 | 11.15 | 11.15 | qfq | 21,159,684 | 236,497,999 | 0.27% |
| 2023-11-10 | 11.00 | 11.18 | 10.90 | 11.12 | 11.12 | qfq | 20,548,315 | 227,844,134 | 0.45% |
| 2023-11-09 | 11.24 | 11.45 | 10.99 | 11.07 | 11.07 | qfq | 37,795,670 | 422,365,847 | -1.51% |
| 2023-11-08 | 11.31 | 11.36 | 11.14 | 11.24 | 11.24 | qfq | 29,601,446 | 332,786,263 | -1.14% |
| 2023-11-07 | 11.15 | 11.49 | 11.09 | 11.37 | 11.37 | qfq | 48,051,429 | 545,702,214 | 0.71% |
| 2023-11-06 | 11.30 | 11.38 | 11.08 | 11.29 | 11.29 | qfq | 74,882,135 | 840,402,183 | 1.44% |
| 2023-11-03 | 10.74 | 11.13 | 10.56 | 11.13 | 11.13 | qfq | 75,536,852 | 820,924,396 | 9.98% |
| 2023-11-02 | 10.26 | 10.41 | 10.12 | 10.12 | 10.12 | qfq | 11,890,167 | 121,322,456 | -1.27% |
| 2023-11-01 | 10.33 | 10.45 | 10.25 | 10.25 | 10.25 | qfq | 14,645,367 | 151,462,420 | -1.25% |
| 2023-10-31 | 10.52 | 10.69 | 10.27 | 10.38 | 10.38 | qfq | 27,403,587 | 286,273,874 | -2.72% |
| 2023-10-30 | 10.20 | 11.09 | 10.13 | 10.67 | 10.67 | qfq | 40,586,116 | 428,803,720 | 3.59% |
| 2023-10-27 | 10.29 | 10.38 | 10.07 | 10.30 | 10.30 | qfq | 23,800,987 | 243,082,680 | -1.81% |
| 2023-10-26 | 10.38 | 10.52 | 10.28 | 10.49 | 10.49 | qfq | 16,590,177 | 172,403,514 | 0.19% |
| 2023-10-25 | 10.44 | 10.73 | 10.37 | 10.47 | 10.47 | qfq | 17,884,179 | 188,215,245 | 0.96% |
| 2023-10-24 | 10.18 | 10.52 | 10.15 | 10.37 | 10.37 | qfq | 23,055,583 | 239,256,585 | 3.18% |
| 2023-10-23 | 10.32 | 10.38 | 9.99 | 10.05 | 10.05 | qfq | 15,831,500 | 160,618,815 | -2.80% |
| 2023-10-20 | 10.42 | 10.64 | 10.31 | 10.34 | 10.34 | qfq | 15,188,066 | 158,177,683 | -1.71% |
| 2023-10-19 | 10.58 | 10.74 | 10.51 | 10.52 | 10.52 | qfq | 15,241,465 | 161,742,122 | -1.13% |
| 2023-10-18 | 10.92 | 10.92 | 10.63 | 10.64 | 10.64 | qfq | 14,400,279 | 154,066,778 | -2.56% |
| 2023-10-17 | 11.12 | 11.18 | 10.84 | 10.92 | 10.92 | qfq | 15,691,168 | 171,304,916 | -1.53% |
| 2023-10-16 | 11.36 | 11.45 | 11.00 | 11.09 | 11.09 | qfq | 24,614,320 | 274,521,762 | -2.38% |
| 2023-10-13 | 11.61 | 11.64 | 11.36 | 11.36 | 11.36 | qfq | 21,860,480 | 250,064,216 | -2.24% |
| 2023-10-12 | 11.60 | 11.80 | 11.42 | 11.62 | 11.62 | qfq | 28,493,253 | 329,904,431 | -1.27% |
| 2023-10-11 | 11.73 | 12.17 | 11.53 | 11.77 | 11.77 | qfq | 42,222,093 | 498,181,262 | 0.68% |
| 2023-10-10 | 12.01 | 12.04 | 11.66 | 11.69 | 11.69 | qfq | 23,448,266 | 275,736,703 | -1.60% |
| 2023-10-09 | 11.83 | 12.01 | 11.74 | 11.88 | 11.88 | qfq | 23,048,690 | 273,437,303 | -0.75% |
| 2023-09-28 | 12.06 | 12.16 | 11.80 | 11.97 | 11.97 | qfq | 24,917,377 | 298,615,105 | -0.25% |
| 2023-09-27 | 12.01 | 12.19 | 11.92 | 12.00 | 12.00 | qfq | 27,319,913 | 328,679,028 | -0.41% |
| 2023-09-26 | 12.00 | 12.25 | 11.89 | 12.05 | 12.05 | qfq | 36,672,937 | 443,855,384 | -0.08% |
| 2023-09-25 | 12.10 | 12.32 | 11.94 | 12.06 | 12.06 | qfq | 40,924,895 | 496,196,384 | 0.17% |
| 2023-09-22 | 11.49 | 12.15 | 11.47 | 12.04 | 12.04 | qfq | 43,689,146 | 520,063,677 | 4.15% |
| 2023-09-21 | 11.58 | 11.77 | 11.51 | 11.56 | 11.56 | qfq | 21,755,795 | 252,511,624 | -1.45% |
| 2023-09-20 | 11.64 | 12.02 | 11.48 | 11.73 | 11.73 | qfq | 36,828,644 | 433,209,874 | 1.47% |
| 2023-09-19 | 11.76 | 11.78 | 11.46 | 11.56 | 11.56 | qfq | 30,247,786 | 349,457,519 | -2.36% |
| 2023-09-18 | 11.60 | 12.01 | 11.55 | 11.84 | 11.84 | qfq | 33,645,064 | 398,334,439 | 0.94% |
| 2023-09-15 | 12.18 | 12.26 | 11.67 | 11.73 | 11.73 | qfq | 43,052,820 | 510,080,749 | -3.30% |
| 2023-09-14 | 12.82 | 12.91 | 11.94 | 12.13 | 12.13 | qfq | 58,846,363 | 721,111,550 | -5.82% |
| 2023-09-13 | 13.17 | 13.27 | 12.74 | 12.88 | 12.88 | qfq | 43,709,351 | 565,640,351 | -3.23% |
| 2023-09-12 | 13.06 | 13.90 | 13.05 | 13.31 | 13.31 | qfq | 68,298,659 | 915,599,306 | 0.45% |
| 2023-09-11 | 12.59 | 13.47 | 12.59 | 13.25 | 13.25 | qfq | 59,505,484 | 783,343,695 | 2.16% |
| 2023-09-08 | 13.01 | 13.55 | 12.96 | 12.97 | 12.97 | qfq | 69,753,940 | 921,002,771 | -0.61% |
| 2023-09-07 | 13.30 | 13.39 | 12.93 | 13.05 | 13.05 | qfq | 52,186,136 | 685,278,314 | -1.88% |
| 2023-09-06 | 13.50 | 13.69 | 13.11 | 13.30 | 13.30 | qfq | 75,603,280 | 1,007,516,921 | -3.27% |
| 2023-09-05 | 14.03 | 14.50 | 13.69 | 13.75 | 13.75 | qfq | 92,866,257 | 1,300,193,525 | -4.38% |
| 2023-09-04 | 13.71 | 15.05 | 13.52 | 14.38 | 14.38 | qfq | 136,613,984 | 1,970,320,535 | 5.12% |
| 2023-09-01 | 13.67 | 14.08 | 13.46 | 13.68 | 13.68 | qfq | 74,282,134 | 1,020,589,660 | -1.79% |
| 2023-08-31 | 13.72 | 14.38 | 13.54 | 13.93 | 13.93 | qfq | 106,027,125 | 1,472,132,453 | 0.22% |
| 2023-08-30 | 13.79 | 14.20 | 13.48 | 13.90 | 13.90 | qfq | 136,072,465 | 1,881,934,739 | 4.20% |
| 2023-08-29 | 12.01 | 13.34 | 11.90 | 13.34 | 13.34 | qfq | 69,966,047 | 908,761,016 | 9.98% |
| 2023-08-28 | 13.30 | 13.30 | 12.00 | 12.13 | 12.13 | qfq | 73,768,860 | 918,050,210 | -2.96% |
| 2023-08-25 | 12.84 | 12.98 | 12.29 | 12.50 | 12.50 | qfq | 88,086,287 | 1,105,988,704 | -5.59% |
| 2023-08-24 | 13.50 | 14.29 | 13.18 | 13.24 | 13.24 | qfq | 124,037,139 | 1,689,219,742 | -4.40% |
| 2023-08-23 | 13.64 | 14.89 | 13.45 | 13.85 | 13.85 | qfq | 161,904,629 | 2,296,888,089 | -2.46% |
| 2023-08-22 | 13.90 | 14.50 | 13.38 | 14.20 | 14.20 | qfq | 167,373,277 | 2,325,330,710 | 2.75% |
| 2023-08-21 | 14.21 | 15.04 | 13.82 | 13.82 | 13.82 | qfq | 188,550,748 | 2,718,812,610 | 1.10% |
| 2023-08-18 | 13.67 | 13.67 | 12.91 | 13.67 | 13.67 | qfq | 132,486,761 | 1,795,688,569 | 9.98% |
| 2023-08-17 | 11.24 | 12.43 | 11.20 | 12.43 | 12.43 | qfq | 57,109,354 | 687,347,871 | 10.00% |
| 2023-08-16 | 12.29 | 12.78 | 11.17 | 11.30 | 11.30 | qfq | 125,587,124 | 1,496,972,155 | -7.76% |
| 2023-08-15 | 12.19 | 12.70 | 11.93 | 12.25 | 12.25 | qfq | 102,534,969 | 1,262,449,132 | -1.05% |
| 2023-08-14 | 12.10 | 12.68 | 12.03 | 12.38 | 12.38 | qfq | 135,747,495 | 1,667,850,934 | 2.48% |
| 2023-08-11 | 11.08 | 12.08 | 10.96 | 12.08 | 12.08 | qfq | 88,908,418 | 1,052,449,257 | 10.02% |
| 2023-08-10 | 11.20 | 11.32 | 10.90 | 10.98 | 10.98 | qfq | 27,167,615 | 300,079,839 | -1.79% |
| 2023-08-09 | 11.63 | 11.69 | 11.13 | 11.18 | 11.18 | qfq | 40,238,896 | 456,866,779 | -3.70% |
| 2023-08-08 | 12.00 | 12.11 | 11.52 | 11.61 | 11.61 | qfq | 47,173,806 | 557,416,230 | -2.52% |
| 2023-08-07 | 11.86 | 12.26 | 11.72 | 11.91 | 11.91 | qfq | 62,257,218 | 747,157,312 | -0.50% |
| 2023-08-04 | 11.75 | 12.21 | 11.56 | 11.97 | 11.97 | qfq | 93,646,252 | 1,111,264,877 | 1.96% |
| 2023-08-03 | 11.77 | 12.10 | 11.59 | 11.74 | 11.74 | qfq | 93,451,280 | 1,105,062,905 | -0.25% |
| 2023-08-02 | 10.71 | 11.77 | 10.52 | 11.77 | 11.77 | qfq | 65,509,652 | 739,334,251 | 10.00% |
| 2023-08-01 | 10.69 | 10.83 | 10.38 | 10.70 | 10.70 | qfq | 25,975,806 | 275,411,150 | 0.28% |
| 2023-07-31 | 10.72 | 10.83 | 10.56 | 10.67 | 10.67 | qfq | 25,542,904 | 273,155,732 | -0.65% |
| 2023-07-28 | 10.87 | 10.96 | 10.70 | 10.74 | 10.74 | qfq | 27,656,873 | 298,620,622 | -1.83% |
| 2023-07-27 | 11.29 | 11.30 | 10.90 | 10.94 | 10.94 | qfq | 27,176,267 | 301,299,417 | -1.97% |
| 2023-07-26 | 11.60 | 11.60 | 11.11 | 11.16 | 11.16 | qfq | 38,571,191 | 434,154,309 | -4.29% |
| 2023-07-25 | 11.91 | 11.91 | 11.41 | 11.66 | 11.66 | qfq | 42,256,356 | 491,973,825 | -1.10% |
| 2023-07-24 | 11.48 | 11.96 | 11.48 | 11.79 | 11.79 | qfq | 49,551,163 | 584,490,975 | 1.99% |
| 2023-07-21 | 11.85 | 11.98 | 11.40 | 11.56 | 11.56 | qfq | 60,057,640 | 697,683,169 | -3.18% |
| 2023-07-20 | 11.90 | 12.33 | 11.72 | 11.94 | 11.94 | qfq | 67,800,112 | 816,757,029 | 0.76% |
| 2023-07-19 | 12.05 | 12.30 | 11.76 | 11.85 | 11.85 | qfq | 50,569,768 | 604,509,652 | -1.50% |
| 2023-07-18 | 12.43 | 12.46 | 11.96 | 12.03 | 12.03 | qfq | 62,499,393 | 759,116,479 | -3.61% |